eg: Prices for BHP
Currently Fri 24-Apr-26 03:48:46 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CDA) CODAN LIMITED Daily Prices...
TOC Company Info for CDA Limits 
| Listing Code | CDA |
| Listing Name | CODAN LIMITED |
| GICS Sector | Technology Hardware & Equipment |
| ISIN Name | CODAN LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000CDA3 |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CDA .. Wednesday 24th April 2024
CDA is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CDA Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.41 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-24 Wed | ### | 11.28 | 10.85 | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | 10.87 | ### | 10.87 | ### | 79.5 | 79.5 | 0.0 | ||
| 2024-Apr-22 Mon | ### | 10.77 | 10.57 | 10.77 | 132,778 | 1,416,741 | ### | ### | ### |
| 2024-Apr-19 Fri | ### | ### | 10.52 | 10.59 | 173,352 | ### | 37.5 | 37.5 | ### |
| 2024-Apr-18 Thu | ### | 10.83 | ### | 10.75 | 71.4 | 71.4 | 0.8 | ||
| 2024-Apr-17 Wed | ### | 10.73 | 10.51 | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | 10.84 | 10.84 | ### | 10.5 | ### | ### | 0.8 | ||
| 2024-Apr-15 Mon | ### | 10.87 | 10.5 | 10.81 | 244,086 | 2,608,058 | 85.1 | 85.1 | 0.8 |
| 2024-Apr-12 Fri | 10.77 | ### | 10.59 | ### | 23.5 | 23.5 | 0.0 | ||
| 2024-Apr-11 Thu | 10.87 | ### | 10.75 | 10.88 | 134,975 | ### | ### | ### | 0.8 |
| 2024-Apr-10 Wed | 10.86 | ### | 10.78 | 10.88 | ### | ### | 0.8 | ||
| 2024-Apr-09 Tue | ### | 10.81 | ### | 10.78 | 120,829 | 653,080 | ### | ### | 0.8 |
| 2024-Apr-08 Mon | 10.4 | 10.76 | 10.26 | 10.76 | 179,341 | 1,884,873 | ### | ### | 0.8 |
| 2024-Apr-05 Fri | ### | 10.41 | ### | 10.4 | 76.2 | 76.2 | 0.7 | ||
| 2024-Apr-04 Thu | 10.53 | ### | 10.41 | 10.44 | 22.9 | 22.9 | 0.7 | ||
| 2024-Apr-03 Wed | ### | ### | 10.44 | 10.46 | 126,149 | ### | ### | ### | 0.7 |
| 2024-Apr-02 Tue | 10.8 | ### | 10.73 | ### | 253,924 | ### | 80.9 | 80.9 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | 10.72 | 10.87 | 227,480 | ### | 20.8 | 20.8 | ### |
| 2024-Mar-27 Wed | ### | ### | ### | 10.81 | 480,176 | 0 | ### | ### | 0.8 |
| 2024-Mar-26 Tue | 10.79 | ### | 10.76 | ### | 310,080 | ### | 84.2 | 84.2 | 0.0 |
| 2024-Mar-25 Mon | ### | 10.79 | ### | 10.74 | 76.7 | 76.7 | 0.8 | ||
| 2024-Mar-22 Fri | 10.75 | 10.79 | ### | 10.73 | 38.4 | 38.4 | ### | ||
| 2024-Mar-21 Thu | 10.29 | 10.73 | 10.29 | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | ### | 10.43 | ### | ### | 94,948 | 495,153 | 77.7 | 77.7 | 0.0 |
| 2024-Mar-19 Tue | ### | ### | 10.26 | 10.28 | ### | ### | 0.7 | ||
| 2024-Mar-18 Mon | 10.5 | 10.58 | ### | 10.55 | 134,273 | ### | ### | ### | ### |
| 2024-Mar-15 Fri | ### | 10.59 | 10.28 | 10.56 | ### | ### | 0.8 | ||
| 2024-Mar-14 Thu | 10.57 | ### | 10.44 | 10.52 | ### | ### | ### | ||
| 2024-Mar-13 Wed | ### | 10.57 | ### | 10.57 | 262,174 | 1,385,589 | 81.5 | 81.5 | 0.8 |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2024-Mar-11 Mon | 10.41 | 10.43 | 10.23 | ### | 36.0 | 36.0 | 0.0 | ||
| 2024-Mar-08 Fri | 10.49 | 10.49 | 10.22 | 10.42 | ### | ### | 0.7 | ||
| 2024-Mar-07 Thu | 10.8 | 10.82 | ### | 10.41 | 11.9 | 11.9 | ### | ||
| 2024-Mar-06 Wed | 10.4 | 10.75 | ### | 10.75 | 88.0 | 88.0 | 0.8 | ||
| 2024-Mar-05 Tue | ### | 10.45 | ### | 10.4 | 556,475 | 2,907,581 | ### | ### | 0.7 |
| 2024-Mar-04 Mon | 10.28 | ### | 10.28 | ### | 263,820 | ### | ### | ### | 0.0 |
| 2024-Mar-01 Fri | 10.25 | 10.44 | ### | ### | 224,158 | ### | 68.7 | 68.7 | 0.0 |
| 2024-Feb-29 Thu | ### | 10.255 | ### | 10.23 | 392,375 | ### | 75.1 | 75.1 | ### |
| 2024-Feb-28 Wed | ### | ### | 10.045 | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | ### | 10.2 | ### | ### | 85.1 | 85.1 | 0.0 | ||
| 2024-Feb-26 Mon | 10.2 | 10.22 | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2024-Feb-23 Fri | ### | 10.49 | ### | 10.27 | 31.8 | 31.8 | ### | ||
| 2024-Feb-22 Thu | 9.82 | ### | 9.72 | ### | 970,271 | ### | 92.9 | 92.9 | 0.0 |
| 2024-Feb-21 Wed | 8.7 | 9.81 | ### | 9.79 | 98.2 | 98.2 | ### | ||
| 2024-Feb-20 Tue | 8.24 | 8.48 | 8.23 | 8.4 | 110,545 | ### | ### | ### | ### |
| 2024-Feb-19 Mon | ### | ### | 8.23 | 8.27 | ### | ### | ### | ||
| 2024-Feb-16 Fri | 8.41 | 8.5 | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-Feb-15 Thu | 8.4 | 8.44 | 8.28 | 8.4 | 157,980 | ### | ### | ### | ### |
| 2024-Feb-14 Wed | 8.2 | 8.41 | ### | 8.4 | 156,084 | ### | 82.7 | 82.7 | ### |
| 2024-Feb-13 Tue | ### | 8.41 | ### | 8.21 | 137,273 | ### | ### | ### | ### |
| 2024-Feb-12 Mon | ### | 8.45 | ### | ### | 88.9 | 88.9 | 0.0 | ||
| 2024-Feb-09 Fri | 8.29 | 8.47 | ### | 8.41 | 79.8 | 79.8 | ### | ||
| 2024-Feb-08 Thu | ### | 8.325 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2024-Feb-05 Mon | ### | 8.21 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2024-Feb-02 Fri | ### | 8.25 | ### | ### | 211,528 | 872,553 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | 235,229 | 0 | 80.5 | 80.5 | 0.0 |
| 2024-Jan-30 Tue | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | 7.88 | ### | 374,150 | 1,474,151 | 34.1 | 34.1 | 0.0 |
| 2024-Jan-25 Thu | ### | ### | ### | ### | 79.6 | 79.6 | 0.0 | ||
| 2024-Jan-24 Wed | ### | ### | 7.86 | ### | 214,624 | 843,472 | 20.9 | 20.9 | 0.0 |
| 2024-Jan-23 Tue | ### | 8.24 | ### | ### | 234,524 | ### | ### | ### | 0.0 |
| 2024-Jan-22 Mon | ### | ### | ### | ### | 169,450 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 8.24 | ### | ### | 8.27 | 73.5 | 73.5 | ### | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | 8.26 | 8.44 | ### | 8.2 | 221,944 | ### | ### | ### | 0.6 |
| 2024-Jan-16 Tue | 8.5 | 8.5 | ### | 8.46 | 91,487 | ### | 39.3 | 39.3 | 0.6 |
| 2024-Jan-15 Mon | 8.46 | 8.47 | ### | 8.47 | ### | ### | ### | ||
| 2024-Jan-12 Fri | 8.5 | 8.52 | ### | 8.46 | ### | ### | 0.6 | ||
| 2024-Jan-11 Thu | 8.46 | 8.5 | 8.42 | 8.45 | 70,148 | 593,452 | 34.1 | 34.1 | ### |
| 2024-Jan-10 Wed | 8.29 | 8.46 | 8.29 | 8.46 | 157,449 | ### | 83.6 | 83.6 | 0.6 |
| 2024-Jan-09 Tue | 8.25 | 8.52 | 8.25 | 8.41 | ### | ### | ### | ||
| 2024-Jan-08 Mon | ### | ### | ### | 8.25 | 225,052 | 0 | 87.0 | 87.0 | ### |
| 2024-Jan-05 Fri | ### | 8.25 | ### | ### | 88,578 | 365,384 | 75.4 | 75.4 | 0.0 |
| 2024-Jan-04 Thu | 8.24 | ### | ### | 8.28 | 108,681 | 0 | ### | ### | ### |
| 2024-Jan-03 Wed | ### | ### | 8.24 | 8.24 | 25.1 | 25.1 | 0.6 | ||
| 2024-Jan-02 Tue | 8.44 | 8.57 | 8.425 | 8.43 | 99,880 | ### | ### | ### | 0.6 |
| 2023-Dec-29 Fri | 8.55 | 8.57 | 8.48 | 8.55 | ### | ### | ### | ||
| 2023-Dec-28 Thu | ### | ### | 8.51 | 8.57 | ### | ### | 0.6 | ||
| 2023-Dec-27 Wed | 8.49 | ### | 8.45 | 8.56 | 123,779 | ### | 73.2 | 73.2 | ### |
| 2023-Dec-22 Fri | 8.59 | 8.59 | 8.43 | 8.5 | 24.4 | 24.4 | 0.6 | ||
| 2023-Dec-21 Thu | ### | ### | ### | 8.52 | ### | ### | 0.6 | ||
| 2023-Dec-20 Wed | ### | ### | 8.59 | ### | 136,887 | 587,929 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | 8.55 | 8.58 | 8.425 | 8.58 | 244,320 | ### | 63.9 | 63.9 | 0.6 |
| 2023-Dec-18 Mon | ### | ### | 8.48 | 8.5 | 24.4 | 24.4 | 0.6 | ||
| 2023-Dec-15 Fri | 8.7 | 8.76 | 8.59 | ### | 27.2 | 27.2 | 0.0 | ||
| 2023-Dec-14 Thu | ### | 8.74 | 8.55 | 8.71 | 63.7 | 63.7 | 0.6 | ||
| 2023-Dec-13 Wed | 8.59 | ### | 8.44 | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | ### | 8.53 | 8.29 | 8.5 | 87.7 | 87.7 | 0.6 | ||
| 2023-Dec-11 Mon | ### | 8.49 | 8.28 | ### | 41.7 | 41.7 | 0.0 | ||
| 2023-Dec-08 Fri | 8.4 | ### | 8.4 | 8.44 | ### | ### | 0.6 | ||
| 2023-Dec-07 Thu | ### | 8.56 | ### | 8.54 | 511,053 | ### | 84.0 | 84.0 | ### |
| 2023-Dec-06 Wed | ### | ### | 8.25 | ### | 62.6 | 62.6 | 0.0 | ||
| 2023-Dec-05 Tue | 8.44 | 8.54 | 8.2 | ### | 31.8 | 31.8 | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | 8.27 | 8.55 | 1,019,746 | 4,216,649 | 30.5 | 30.5 | ### |
| 2023-Dec-01 Fri | ### | ### | 8.71 | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | 8.75 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-29 Wed | 8.53 | ### | 8.4 | ### | ### | ### | 0.0 | ||
| 2023-Nov-28 Tue | 8.42 | 8.49 | ### | 8.48 | 333,878 | ### | ### | ### | 0.6 |
| 2023-Nov-27 Mon | ### | 8.49 | 8.26 | 8.42 | 158,455 | ### | 83.6 | 83.6 | ### |
| 2023-Nov-24 Fri | 8.45 | 8.49 | 8.26 | ### | 365,143 | 3,058,072 | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | 8.45 | 8.23 | 8.43 | 84.8 | 84.8 | 0.6 | ||
| 2023-Nov-22 Wed | 8.2 | ### | ### | 8.27 | ### | ### | ### | ||
| 2023-Nov-21 Tue | 8.28 | 8.28 | ### | 8.2 | 28.7 | 28.7 | 0.6 | ||
| 2023-Nov-20 Mon | 8.26 | 8.48 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | ### | 8.27 | ### | 8.25 | ### | ### | ### | ||
| 2023-Nov-16 Thu | 8.27 | ### | ### | 8.21 | ### | ### | ### | ||
| 2023-Nov-15 Wed | 8.21 | ### | ### | 8.28 | 626,944 | 0 | 72.9 | 72.9 | ### |
| 2023-Nov-14 Tue | ### | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2023-Nov-13 Mon | 7.84 | ### | 7.84 | ### | 84.3 | 84.3 | 0.0 | ||
| 2023-Nov-10 Fri | 7.86 | ### | ### | 7.86 | 68.8 | 68.8 | ### | ||
| 2023-Nov-09 Thu | ### | ### | 7.88 | ### | 31.2 | 31.2 | 0.0 | ||
| 2023-Nov-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | 7.86 | ### | 7.79 | 8 | 224,153 | 873,075 | 80.3 | 80.3 | ### |
| 2023-Nov-06 Mon | 8 | ### | 7.84 | 7.86 | 214,388 | ### | 22.9 | 22.9 | ### |
| 2023-Nov-03 Fri | ### | ### | ### | 8 | ### | ### | ### | ||
| 2023-Nov-02 Thu | 7.8 | ### | 7.8 | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | 7.73 | 7.75 | ### | 7.73 | ### | ### | 0.6 | ||
| 2023-Oct-31 Tue | ### | ### | 7.7 | 7.78 | 266,885 | ### | ### | ### | 0.6 |
| 2023-Oct-30 Mon | ### | ### | 7.8 | ### | 259,352 | 1,011,472 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | 8 | ### | 7.88 | ### | 32.0 | 32.0 | 0.0 | ||
| 2023-Oct-26 Thu | ### | ### | ### | ### | 366,444 | 0 | 38.8 | 38.8 | 0.0 |
| 2023-Oct-25 Wed | ### | ### | 7.84 | ### | 1,047,351 | ### | ### | ### | 0.0 |
| 2023-Oct-24 Tue | 7.89 | 8.025 | 7.8 | 7.87 | 292,158 | ### | 34.0 | 34.0 | 0.6 |
| 2023-Oct-23 Mon | 7.87 | ### | ### | 7.87 | ### | ### | 0.6 | ||
| 2023-Oct-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | 7.89 | ### | ### | ### | 0.0 | ||
| 2023-Oct-18 Wed | 8 | ### | 7.85 | ### | 239,741 | 940,983 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | ### | ### | 7.885 | ### | 294,521 | 1,161,149 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | ### | 8.23 | ### | ### | 330,770 | ### | ### | ### | 0.0 |
| 2023-Oct-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | 8.23 | 8.26 | ### | 8.24 | 171,128 | 706,758 | 68.4 | 68.4 | 0.6 |
| 2023-Oct-11 Wed | ### | 8.27 | ### | ### | 150,853 | 623,777 | 64.0 | 64.0 | 0.0 |
| 2023-Oct-10 Tue | ### | 8.2 | ### | ### | 234,476 | 961,351 | ### | ### | 0.0 |
| 2023-Oct-09 Mon | ### | 8.29 | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | ### | ### | 273,379 | 0 | 80.0 | 80.0 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | 7.81 | ### | 280,578 | 1,095,657 | ### | ### | 0.0 |
| 2023-Oct-04 Wed | ### | ### | 7.78 | 7.89 | 352,470 | ### | ### | ### | ### |
| 2023-Oct-03 Tue | 7.75 | ### | 7.73 | ### | 328,745 | ### | ### | ### | 0.0 |
| 2023-Oct-02 Mon | 7.76 | 7.83 | 7.51 | 7.77 | 242,059 | ### | 69.8 | 69.8 | 0.6 |
| 2023-Sep-29 Fri | ### | ### | 7.86 | ### | 26.0 | 26.0 | 0.0 | ||
| 2023-Sep-28 Thu | ### | 8 | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | 7.88 | ### | 308,970 | 1,217,341 | 68.9 | 68.9 | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | ### | 182,851 | 0 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | ### | ### | 7.84 | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | 7.8 | ### | 7.77 | ### | 80.4 | 80.4 | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | 7.81 | 7.88 | 25.9 | 25.9 | 0.6 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 81.5 | 81.5 | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | 7.82 | 7.85 | 27.3 | 27.3 | ### | ||
| 2023-Sep-18 Mon | 8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | 7.76 | ### | 7.76 | ### | 85.2 | 85.2 | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | 7.7 | 7.83 | 199,974 | ### | ### | ### | ### |
| 2023-Sep-13 Wed | ### | ### | ### | 7.75 | 276,987 | 0 | ### | ### | ### |
| 2023-Sep-12 Tue | ### | ### | 7.83 | 7.88 | 384,975 | 1,507,177 | ### | ### | 0.6 |
| 2023-Sep-11 Mon | ### | ### | 7.84 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | 7.77 | 7.85 | 356,141 | ### | ### | ### | ### |
| 2023-Sep-07 Thu | ### | ### | 7.86 | 7.88 | 316,676 | ### | ### | ### | 0.6 |
| 2023-Sep-06 Wed | ### | 8.27 | ### | ### | 473,342 | ### | ### | ### | 0.0 |
| 2023-Sep-05 Tue | 7.85 | ### | 7.8 | ### | 79.8 | 79.8 | 0.0 | ||
| 2023-Sep-04 Mon | ### | ### | 7.75 | ### | 321,148 | 1,244,448 | ### | ### | 0.0 |
| 2023-Sep-01 Fri | 7.85 | ### | 7.79 | 7.85 | ### | ### | ### | ||
| 2023-Aug-31 Thu | ### | ### | ### | 7.86 | 302,756 | 0 | 86.0 | 86.0 | ### |
| 2023-Aug-30 Wed | 7.8 | 7.86 | ### | 7.75 | 292,174 | 1,148,243 | ### | ### | ### |
| 2023-Aug-29 Tue | 7.77 | ### | ### | 7.78 | ### | ### | 0.6 | ||
| 2023-Aug-28 Mon | ### | 7.75 | 6.75 | 7.2 | 1,092,988 | ### | ### | ### | 0.5 |
| 2023-Aug-25 Fri | 7.7 | 7.88 | 7.7 | 7.81 | ### | ### | 0.6 | ||
| 2023-Aug-24 Thu | 7.88 | ### | 7.81 | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | 7.8 | 7.84 | 28.2 | 28.2 | 0.6 | ||
| 2023-Aug-22 Tue | ### | ### | 7.89 | ### | 68.9 | 68.9 | 0.0 | ||
| 2023-Aug-21 Mon | 7.81 | ### | 7.8 | ### | 226,358 | ### | ### | ### | 0.0 |
| 2023-Aug-18 Fri | 8.22 | ### | 7.76 | 7.79 | ### | ### | ### | ||
| 2023-Aug-17 Thu | ### | 8.41 | ### | ### | 87.2 | 87.2 | 0.0 | ||
| 2023-Aug-16 Wed | ### | 8.29 | 7.48 | 8.21 | ### | ### | ### | ||
| 2023-Aug-15 Tue | ### | 7.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | 7.79 | 7.8 | 7.57 | 7.59 | 118,349 | ### | 17.9 | 17.9 | 0.5 |
| 2023-Aug-11 Fri | ### | 7.84 | 7.57 | 7.79 | 142,625 | 1,098,925 | ### | ### | ### |
| 2023-Aug-10 Thu | ### | ### | 7.5 | ### | 95,176 | ### | 30.7 | 30.7 | 0.0 |
| 2023-Aug-09 Wed | 7.57 | ### | 7.43 | 7.53 | ### | ### | 0.5 | ||
| 2023-Aug-08 Tue | ### | 7.7 | 7.56 | 7.59 | 81,354 | ### | 33.7 | 33.7 | 0.5 |
| 2023-Aug-07 Mon | 7.5 | 7.7 | 7.5 | ### | 84.8 | 84.8 | 0.0 | ||
| 2023-Aug-04 Fri | 7.75 | 7.75 | 7.46 | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | 7.77 | ### | 7.7 | 7.75 | 35.0 | 35.0 | ### | ||
| 2023-Aug-02 Wed | 7.5 | 7.86 | 7.41 | 7.83 | 92.3 | 92.3 | ### | ||
| 2023-Aug-01 Tue | 7.51 | 7.51 | 7.51 | 7.51 | 0 | ### | |||
| 2023-Jul-31 Mon | 7.48 | 7.7 | 7.43 | 7.51 | ### | ### | ### | ||
| 2023-Jul-28 Fri | 7.53 | 7.54 | ### | 7.45 | 97,187 | ### | ### | ### | 0.5 |
| 2023-Jul-27 Thu | 7.5 | ### | 7.47 | 7.55 | 217,284 | 811,555 | ### | ### | ### |
| 2023-Jul-26 Wed | 7.51 | 7.58 | 7.42 | 7.52 | ### | ### | 0.5 | ||
| 2023-Jul-25 Tue | 7.55 | 7.57 | 7.46 | 7.54 | 163,686 | ### | 39.7 | 39.7 | 0.5 |
| 2023-Jul-24 Mon | ### | ### | ### | 7.53 | 443,479 | 0 | ### | ### | 0.5 |
| 2023-Jul-21 Fri | 7.78 | 7.79 | ### | ### | 136,344 | 531,059 | ### | ### | 0.0 |
| 2023-Jul-20 Thu | ### | ### | 7.76 | 7.78 | 11.7 | 11.7 | 0.6 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | 173,180 | 0 | ### | ### | 0.0 |
| 2023-Jul-18 Tue | ### | ### | 7.89 | ### | 219,074 | 864,246 | 82.2 | 82.2 | 0.0 |
| 2023-Jul-17 Mon | ### | ### | 7.89 | ### | 190,975 | ### | ### | ### | 0.0 |
| 2023-Jul-14 Fri | ### | 8 | 7.89 | ### | 61.2 | 61.2 | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | 7.845 | ### | 31.1 | 31.1 | 0.0 | ||
| 2023-Jul-12 Wed | 8 | 8 | 7.85 | ### | 173,422 | ### | 31.8 | 31.8 | 0.0 |
| 2023-Jul-11 Tue | 7.7 | 7.83 | ### | 7.83 | 197,343 | ### | 78.5 | 78.5 | ### |
| 2023-Jul-10 Mon | ### | ### | 7.57 | ### | 117,986 | 446,577 | ### | ### | 0.0 |
| 2023-Jul-07 Fri | 7.5 | 7.675 | 7.5 | ### | 207,944 | 1,577,775 | ### | ### | 0.0 |
| 2023-Jul-06 Thu | ### | ### | 7.48 | 7.58 | ### | ### | ### | ||
| 2023-Jul-05 Wed | ### | ### | 7.54 | ### | 35.4 | 35.4 | 0.0 | ||
| 2023-Jul-04 Tue | 7.5 | ### | 7.46 | ### | 363,929 | 1,357,455 | 77.1 | 77.1 | 0.0 |
| 2023-Jul-03 Mon | ### | ### | 7.52 | 7.53 | 296,528 | 1,114,945 | 5.7 | 5.7 | 0.5 |
| 2023-Jun-30 Fri | ### | ### | 7.84 | ### | 72.8 | 72.8 | 0.0 | ||
| 2023-Jun-29 Thu | 7.77 | ### | 7.73 | ### | 213,178 | ### | 75.8 | 75.8 | 0.0 |
| 2023-Jun-28 Wed | 7.59 | 7.76 | 7.59 | 7.76 | 78.6 | 78.6 | 0.6 | ||
| 2023-Jun-27 Tue | 7.4 | 7.45 | ### | 7.44 | 128,451 | 478,479 | ### | ### | ### |
| 2023-Jun-26 Mon | ### | 7.46 | 7.25 | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | 7.4 | 7.51 | 7.25 | ### | 447,758 | 3,304,454 | 44.6 | 44.6 | 0.0 |
| 2023-Jun-22 Thu | 7.7 | 7.73 | ### | 7.4 | 591,756 | ### | ### | ### | 0.5 |
| 2023-Jun-21 Wed | ### | 7.7 | 7.55 | 7.7 | 78.1 | 78.1 | 0.6 | ||
| 2023-Jun-20 Tue | 7.85 | 7.87 | 7.53 | ### | 724,751 | 5,580,582 | 18.2 | 18.2 | 0.0 |
| 2023-Jun-19 Mon | ### | ### | 7.74 | 7.85 | 177,880 | ### | 36.4 | 36.4 | ### |
| 2023-Jun-16 Fri | 7.75 | ### | 7.74 | 7.87 | ### | ### | 0.6 | ||
| 2023-Jun-15 Thu | 7.75 | 7.87 | 7.73 | 7.75 | ### | ### | ### | ||
| 2023-Jun-14 Wed | 7.87 | ### | 7.7 | 7.73 | 247,443 | 952,655 | 25.9 | 25.9 | 0.6 |
| 2023-Jun-13 Tue | 7.7 | 7.87 | ### | 7.78 | ### | ### | 0.6 | ||
| 2023-Jun-09 Fri | 7.47 | 7.72 | 7.43 | ### | 308,726 | ### | 86.4 | 86.4 | 0.0 |
| 2023-Jun-08 Thu | 7.42 | 7.56 | ### | 7.42 | 326,059 | ### | 76.4 | 76.4 | 0.5 |
| 2023-Jun-07 Wed | ### | 7.42 | 7.2 | 7.42 | 266,143 | ### | ### | ### | 0.5 |
| 2023-Jun-06 Tue | ### | ### | 7.2 | 7.25 | ### | ### | 0.5 | ||
| 2023-Jun-05 Mon | ### | 7.47 | 7.27 | 7.4 | 357,880 | 2,637,575 | ### | ### | 0.5 |
| 2023-Jun-02 Fri | ### | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2023-Jun-01 Thu | ### | ### | 6.87 | 7 | 29.2 | 29.2 | 0.5 | ||
| 2023-May-31 Wed | ### | ### | ### | ### | 454,444 | 0 | 76.0 | 76.0 | 0.0 |
| 2023-May-30 Tue | ### | 7.21 | ### | ### | 287,924 | ### | 77.6 | 77.6 | 0.0 |
| 2023-May-29 Mon | 7.24 | ### | ### | ### | 350,156 | 0 | ### | ### | 0.0 |
| 2023-May-26 Fri | 7.25 | ### | 7.125 | 7.21 | ### | ### | ### | ||
| 2023-May-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | ### | 7.24 | 7 | ### | 897,325 | 6,388,954 | 33.3 | 33.3 | 0.0 |
| 2023-May-23 Tue | 7.26 | 7.41 | ### | 7.2 | 300,551 | 1,113,541 | ### | ### | 0.5 |
| 2023-May-22 Mon | 7.25 | ### | 7.22 | 7.26 | 252,280 | ### | 77.6 | 77.6 | 0.5 |
| 2023-May-19 Fri | 7.58 | 7.59 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | 7.5 | ### | ### | 7.52 | 72.9 | 72.9 | 0.5 | ||
| 2023-May-17 Wed | 7.5 | 7.55 | 7.42 | 7.45 | 121,480 | 909,277 | 30.3 | 30.3 | 0.5 |
| 2023-May-16 Tue | ### | ### | 7.53 | 7.53 | 350,976 | 1,321,424 | 34.8 | 34.8 | 0.5 |
| 2023-May-15 Mon | 7.46 | ### | ### | ### | 219,953 | 0 | 86.9 | 86.9 | 0.0 |
| 2023-May-12 Fri | 7.28 | 7.47 | 7.24 | 7.46 | 85.8 | 85.8 | 0.5 | ||
| 2023-May-11 Thu | 7.4 | 7.45 | 7.28 | ### | 27.1 | 27.1 | 0.0 | ||
| 2023-May-10 Wed | ### | 7.41 | 7.26 | 7.4 | 80.3 | 80.3 | 0.5 | ||
| 2023-May-09 Tue | 7.4 | 7.4 | 7.23 | 7.29 | 225,441 | ### | 28.2 | 28.2 | ### |
| 2023-May-08 Mon | ### | ### | ### | ### | 336,542 | 0 | ### | ### | 0.0 |
| 2023-May-05 Fri | ### | ### | ### | 7.26 | 229,027 | 0 | ### | ### | 0.5 |
| 2023-May-04 Thu | ### | ### | ### | ### | 434,526 | 0 | 71.2 | 71.2 | 0.0 |
| 2023-May-03 Wed | ### | 7.23 | ### | 7.22 | 313,553 | ### | ### | ### | 0.5 |
| 2023-May-02 Tue | ### | ### | ### | ### | 328,355 | 0 | ### | ### | 0.0 |
| 2023-May-01 Mon | ### | 7.4 | ### | ### | 395,772 | 1,464,356 | ### | ### | 0.0 |
| 2023-Apr-28 Fri | ### | 7.29 | ### | 7.29 | 512,685 | ### | ### | ### | ### |
| 2023-Apr-27 Thu | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | 6.86 | ### | 81.1 | 81.1 | 0.0 | ||
| 2023-Apr-24 Mon | 6.77 | 7 | 6.7 | ### | 499,248 | 3,419,848 | 90.2 | 90.2 | 0.0 |
| 2023-Apr-21 Fri | 6.89 | ### | ### | 6.78 | 715,747 | 0 | ### | ### | 0.5 |
| 2023-Apr-20 Thu | 6.56 | 6.88 | 6.53 | 6.86 | 750,683 | 5,033,329 | ### | ### | 0.5 |
| 2023-Apr-19 Wed | 6.43 | 6.56 | ### | 6.5 | 578,755 | ### | ### | ### | 0.5 |
| 2023-Apr-18 Tue | ### | 6.44 | ### | 6.43 | 924,926 | ### | 84.9 | 84.9 | ### |
| 2023-Apr-17 Mon | 6.4 | 6.42 | ### | ### | 350,152 | 1,123,987 | 31.8 | 31.8 | 0.0 |
| 2023-Apr-14 Fri | ### | 6.46 | ### | 6.4 | 1,094,383 | 3,534,857 | ### | ### | 0.5 |
| 2023-Apr-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-12 Wed | ### | ### | ### | ### | 389,178 | 0 | 82.3 | 82.3 | 0.0 |
| 2023-Apr-11 Tue | ### | 5.89 | ### | 5.89 | 89.3 | 89.3 | ### | ||
| 2023-Apr-06 Thu | 5.73 | 5.81 | 5.58 | ### | 276,872 | 1,576,786 | ### | ### | 0.0 |
| 2023-Apr-05 Wed | 5.54 | 5.71 | 5.52 | 5.7 | 86.5 | 86.5 | 0.4 | ||
| 2023-Apr-04 Tue | 5.45 | 5.53 | 5.41 | 5.49 | 279,146 | 1,526,928 | ### | ### | 0.4 |
| 2023-Apr-03 Mon | 5.5 | 5.56 | ### | 5.4 | 242,949 | ### | 25.7 | 25.7 | 0.4 |
| 2023-Mar-31 Fri | 5.44 | 5.525 | ### | 5.44 | 264,024 | ### | 62.6 | 62.6 | 0.4 |
| 2023-Mar-30 Thu | ### | 5.46 | ### | ### | 241,789 | 660,083 | 73.0 | 73.0 | 0.0 |
| 2023-Mar-29 Wed | 5.4 | 5.42 | 5.29 | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | 5.4 | 5.47 | ### | 5.44 | ### | ### | 0.4 | ||
| 2023-Mar-27 Mon | ### | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | ### | 5.41 | 5.24 | ### | 352,926 | ### | ### | ### | 0.0 |
| 2023-Mar-23 Thu | ### | 5.41 | 5.29 | ### | 202,857 | 1,085,284 | ### | ### | 0.0 |
| 2023-Mar-22 Wed | ### | 5.45 | 5.25 | 5.42 | 336,187 | ### | 82.1 | 82.1 | 0.4 |
| 2023-Mar-21 Tue | ### | 5.42 | ### | ### | 127,287 | 344,947 | ### | ### | 0.0 |
| 2023-Mar-20 Mon | ### | ### | 5.23 | ### | ### | ### | 0.0 | ||
| 2023-Mar-17 Fri | ### | ### | ### | ### | 88.1 | 88.1 | 0.0 | ||
| 2023-Mar-16 Thu | 5.2 | ### | ### | ### | 40.9 | 40.9 | 0.0 | ||
| 2023-Mar-15 Wed | ### | 5.25 | ### | ### | 157,520 | ### | 80.3 | 80.3 | 0.0 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | 213,673 | 0 | 84.5 | 84.5 | 0.0 |
| 2023-Mar-13 Mon | 5.29 | ### | ### | ### | 16.3 | 16.3 | 0.0 | ||
| 2023-Mar-10 Fri | 5.28 | ### | 5.22 | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | ### | 5.5 | ### | ### | 370,976 | 1,020,184 | ### | ### | 0.0 |
| 2023-Mar-08 Wed | 5.29 | 5.385 | 5.25 | ### | 287,040 | ### | ### | ### | 0.0 |
| 2023-Mar-07 Tue | 5.25 | ### | 5.24 | 5.4 | 618,078 | ### | 89.4 | 89.4 | 0.4 |
| 2023-Mar-06 Mon | ### | 5.755 | 5.25 | 5.25 | 5.1 | 5.1 | 0.4 | ||
| 2023-Mar-03 Fri | 5.41 | 5.59 | 5.41 | 5.59 | ### | ### | ### | ||
| 2023-Mar-02 Thu | ### | ### | 5.41 | 5.44 | 15.7 | 15.7 | 0.4 | ||
| 2023-Mar-01 Wed | ### | 5.685 | 5.42 | ### | 68.3 | 68.3 | 0.0 | ||
| 2023-Feb-28 Tue | 5.41 | ### | 5.41 | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | ### | 5.46 | ### | 5.42 | ### | ### | 0.4 | ||
| 2023-Feb-24 Fri | 5.52 | 5.55 | 5.41 | 5.45 | 26.0 | 26.0 | ### | ||
| 2023-Feb-23 Thu | 5.47 | 5.58 | ### | 5.48 | ### | ### | ### | ||
| 2023-Feb-22 Wed | 5.56 | ### | 5.49 | 5.49 | 421,843 | 1,157,959 | ### | ### | 0.4 |
| 2023-Feb-21 Tue | 5.7 | 5.7 | 5.59 | ### | 368,850 | 2,082,158 | ### | ### | 0.0 |
| 2023-Feb-20 Mon | ### | 5.76 | 5.56 | 5.71 | ### | ### | 0.4 | ||
| 2023-Feb-17 Fri | ### | 5.78 | 5.53 | ### | 882,186 | ### | ### | ### | 0.0 |
| 2023-Feb-16 Thu | 5.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | 5.2 | 5.26 | ### | ### | 0.4 | ||
| 2023-Feb-14 Tue | ### | ### | 5.21 | 5.25 | ### | ### | 0.4 | ||
| 2023-Feb-13 Mon | 5.21 | 5.275 | ### | 5.27 | 85.2 | 85.2 | ### | ||
| 2023-Feb-10 Fri | 5.29 | ### | ### | 5.21 | 252,225 | 0 | ### | ### | 0.4 |
| 2023-Feb-09 Thu | ### | 5.4 | 5.22 | 5.27 | 24.8 | 24.8 | ### | ||
| 2023-Feb-08 Wed | ### | 5.45 | 5.24 | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | 5.47 | 5.5 | ### | 5.41 | 312,057 | 858,156 | ### | ### | ### |
| 2023-Feb-06 Mon | 5.54 | 5.54 | 5.42 | 5.48 | 37.8 | 37.8 | ### | ||
| 2023-Feb-03 Fri | 5.48 | 5.59 | ### | 5.56 | 78.3 | 78.3 | 0.4 | ||
| 2023-Feb-02 Thu | 5.45 | ### | 5.42 | 5.43 | 505,159 | 1,368,980 | 37.5 | 37.5 | 0.4 |
| 2023-Feb-01 Wed | 5.41 | 5.49 | ### | 5.42 | 412,724 | 1,132,927 | ### | ### | 0.4 |
| 2023-Jan-31 Tue | ### | 5.45 | 5.22 | ### | 615,149 | ### | 47.1 | 47.1 | 0.0 |
| 2023-Jan-30 Mon | 5.26 | 5.4 | 5.21 | 5.29 | 342,274 | ### | ### | ### | 0.4 |
| 2023-Jan-27 Fri | 5.28 | ### | ### | 5.24 | 32.6 | 32.6 | 0.4 | ||
| 2023-Jan-25 Wed | 5.2 | 5.49 | ### | 5.27 | 1,204,078 | ### | 81.8 | 81.8 | ### |
| 2023-Jan-24 Tue | 4.76 | ### | ### | 5.21 | ### | ### | 0.4 | ||
| 2023-Jan-23 Mon | 4.5 | 4.55 | ### | 4.42 | 21.0 | 21.0 | 0.3 | ||
| 2023-Jan-20 Fri | ### | ### | ### | 4.42 | 570,951 | 0 | 10.3 | 10.3 | 0.3 |
| 2023-Jan-19 Thu | ### | 4.7 | 4.54 | 4.59 | ### | ### | 0.3 | ||
| 2023-Jan-18 Wed | 4.44 | 4.79 | 4.44 | 4.77 | 1,168,758 | ### | ### | ### | ### |
| 2023-Jan-17 Tue | 4.46 | 4.51 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-16 Mon | ### | 4.48 | 4.255 | 4.46 | 89.4 | 89.4 | 0.3 | ||
| 2023-Jan-13 Fri | ### | 4.46 | 4.22 | 4.24 | 12.3 | 12.3 | 0.3 | ||
| 2023-Jan-12 Thu | 4.2 | ### | 4.2 | ### | 402,745 | ### | ### | ### | 0.0 |
| 2023-Jan-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-10 Tue | ### | ### | ### | ### | 232,975 | 0 | 39.1 | 39.1 | 0.0 |
| 2023-Jan-09 Mon | ### | 4.175 | 4.025 | ### | 282,856 | ### | 69.2 | 69.2 | 0.0 |
| 2023-Jan-06 Fri | ### | 4.085 | 4 | ### | 576,057 | ### | 20.8 | 20.8 | 0.0 |
| 2023-Jan-05 Thu | ### | ### | ### | ### | 65.3 | 65.3 | 0.0 | ||
| 2023-Jan-04 Wed | ### | 4.075 | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Jan-03 Tue | ### | ### | ### | ### | 11.6 | 11.6 | 0.0 | ||
| 2022-Dec-30 Fri | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 2022-Dec-29 Thu | 4 | 4 | ### | ### | 168,822 | 337,644 | ### | ### | 0.0 |
| 2022-Dec-28 Wed | ### | 4 | ### | ### | 210,157 | ### | ### | ### | 0.0 |
| 2022-Dec-23 Fri | ### | ### | 3.88 | ### | 332,676 | ### | ### | ### | 0.0 |
| 2022-Dec-22 Thu | 3.88 | ### | 3.86 | ### | 84.9 | 84.9 | 0.0 | ||
| 2022-Dec-21 Wed | 3.86 | ### | 3.82 | 3.87 | ### | ### | ### | ||
| 2022-Dec-20 Tue | 3.88 | ### | 3.81 | 3.83 | ### | ### | ### | ||
| 2022-Dec-19 Mon | 3.85 | ### | ### | 3.88 | 77.5 | 77.5 | 0.3 | ||
| 2022-Dec-16 Fri | 3.8 | ### | 3.75 | ### | 482,184 | ### | 84.5 | 84.5 | 0.0 |
| 2022-Dec-15 Thu | 3.83 | 3.88 | ### | 3.85 | 263,957 | 512,076 | ### | ### | 0.3 |
| 2022-Dec-14 Wed | 3.89 | ### | 3.77 | 3.88 | ### | ### | 0.3 | ||
| 2022-Dec-13 Tue | 3.77 | 3.89 | 3.77 | 3.87 | 388,045 | ### | 89.1 | 89.1 | ### |
| 2022-Dec-12 Mon | 3.75 | 3.79 | ### | 3.76 | 77.4 | 77.4 | 0.3 | ||
| 2022-Dec-09 Fri | 3.71 | 3.84 | ### | 3.8 | 546,186 | 1,048,677 | ### | ### | ### |
| 2022-Dec-08 Thu | 3.82 | 3.84 | 3.7 | 3.72 | 20.4 | 20.4 | 0.3 | ||
| 2022-Dec-07 Wed | ### | ### | 3.8 | 3.81 | ### | ### | 0.3 | ||
| 2022-Dec-06 Tue | ### | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2022-Dec-05 Mon | ### | ### | 3.925 | ### | 82.4 | 82.4 | 0.0 | ||
| 2022-Dec-02 Fri | 4 | ### | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2022-Dec-01 Thu | 4 | ### | ### | ### | 321,851 | 0 | ### | ### | 0.0 |
| 2022-Nov-30 Wed | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2022-Nov-29 Tue | ### | 4 | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2022-Nov-28 Mon | ### | ### | ### | ### | 299,081 | 0 | 30.0 | 30.0 | 0.0 |
| 2022-Nov-25 Fri | ### | ### | ### | ### | 333,927 | 0 | 77.8 | 77.8 | 0.0 |
| 2022-Nov-24 Thu | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-23 Wed | ### | ### | ### | ### | 366,176 | 0 | ### | ### | 0.0 |
| 2022-Nov-22 Tue | ### | ### | ### | ### | 450,481 | 0 | ### | ### | 0.0 |
| 2022-Nov-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-18 Fri | ### | ### | ### | ### | 368,074 | 0 | 20.0 | 20.0 | 0.0 |
| 2022-Nov-17 Thu | ### | ### | ### | ### | 86.4 | 86.4 | 0.0 | ||
| 2022-Nov-16 Wed | ### | ### | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2022-Nov-15 Tue | ### | ### | ### | ### | 808,847 | 0 | 85.4 | 85.4 | 0.0 |
| 2022-Nov-14 Mon | ### | ### | 3.985 | ### | 29.7 | 29.7 | 0.0 | ||
| 2022-Nov-11 Fri | ### | ### | ### | ### | 884,248 | 0 | ### | ### | 0.0 |
| 2022-Nov-10 Thu | ### | ### | 3.87 | ### | 755,945 | 1,462,753 | 12.8 | 12.8 | 0.0 |
| 2022-Nov-09 Wed | ### | ### | ### | ### | 704,341 | 0 | 86.6 | 86.6 | 0.0 |
| 2022-Nov-08 Tue | ### | ### | ### | ### | 677,749 | 0 | ### | ### | 0.0 |
| 2022-Nov-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-04 Fri | ### | 4 | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2022-Nov-03 Thu | ### | ### | 3.84 | ### | 719,954 | ### | 87.5 | 87.5 | 0.0 |
| 2022-Nov-02 Wed | ### | ### | ### | ### | 9.0 | 9.0 | 0.0 | ||
| 2022-Nov-01 Tue | ### | ### | 3.885 | ### | 86.1 | 86.1 | 0.0 | ||
| 2022-Oct-31 Mon | ### | ### | 3.85 | 3.87 | 931,883 | 1,793,874 | 33.7 | 33.7 | ### |
| 2022-Oct-28 Fri | 3.84 | ### | 3.83 | 3.87 | 1,209,971 | ### | ### | ### | ### |
| 2022-Oct-27 Thu | 3.75 | ### | ### | 3.85 | 2,016,728 | 0 | 84.2 | 84.2 | 0.3 |
| 2022-Oct-26 Wed | 4.8 | 4.83 | 3.79 | 3.87 | 6,603,185 | 28,459,727 | 0.6 | 0.6 | ### |
| 2022-Oct-25 Tue | ### | ### | 4.81 | 4.88 | ### | ### | 0.3 | ||
| 2022-Oct-24 Mon | ### | ### | 4.87 | 4.89 | 29.2 | 29.2 | ### | ||
| 2022-Oct-21 Fri | ### | ### | 4.81 | 4.84 | 783,220 | 1,883,644 | 18.8 | 18.8 | 0.3 |
| 2022-Oct-20 Thu | 5 | ### | ### | ### | 1,013,824 | 0 | 29.8 | 29.8 | 0.0 |
| 2022-Oct-19 Wed | ### | ### | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2022-Oct-18 Tue | ### | 5.23 | 5 | ### | 81.2 | 81.2 | 0.0 | ||
| 2022-Oct-17 Mon | ### | ### | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2022-Oct-14 Fri | ### | ### | ### | ### | 707,357 | 0 | 26.7 | 26.7 | 0.0 |
| 2022-Oct-13 Thu | ### | ### | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2022-Oct-12 Wed | ### | ### | ### | ### | 589,379 | 0 | 12.1 | 12.1 | 0.0 |
| 2022-Oct-11 Tue | 5.5 | 5.55 | ### | ### | 569,475 | ### | ### | ### | 0.0 |
| 2022-Oct-10 Mon | 5.75 | 5.75 | 5.41 | 5.41 | 851,041 | ### | 7.1 | 7.1 | ### |
| 2022-Oct-07 Fri | ### | ### | 5.81 | 5.81 | 403,055 | 1,170,874 | 20.7 | 20.7 | ### |
| 2022-Oct-06 Thu | ### | ### | ### | ### | 62.0 | 62.0 | 0.0 | ||
| 2022-Oct-05 Wed | ### | ### | ### | ### | 562,446 | 0 | 32.3 | 32.3 | 0.0 |
| 2022-Oct-04 Tue | ### | 5.86 | ### | 5.86 | 524,943 | 1,538,082 | ### | ### | 0.4 |
| 2022-Oct-03 Mon | ### | ### | 5.5 | 5.54 | 247,447 | 680,479 | ### | ### | 0.4 |
| 2022-Sep-30 Fri | 5.75 | 5.81 | ### | ### | 434,774 | ### | ### | ### | 0.0 |
| 2022-Sep-29 Thu | 5.74 | 5.87 | ### | 5.82 | 636,926 | 1,869,377 | 79.2 | 79.2 | 0.4 |
| 2022-Sep-28 Wed | 5.51 | ### | ### | 5.53 | 77.7 | 77.7 | ### | ||
| 2022-Sep-27 Tue | 5.54 | 5.57 | 5.41 | 5.44 | 672,328 | 3,691,080 | ### | ### | 0.4 |
| 2022-Sep-26 Mon | ### | ### | 5.48 | 5.56 | 1,197,555 | ### | 40.4 | 40.4 | 0.4 |
| 2022-Sep-23 Fri | ### | ### | ### | 5.75 | 936,358 | 0 | 22.5 | 22.5 | ### |
| 2022-Sep-21 Wed | ### | ### | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2022-Sep-20 Tue | 6.23 | 6.26 | ### | ### | 223,745 | 700,321 | 29.4 | 29.4 | 0.0 |
| 2022-Sep-19 Mon | 6.2 | 6.27 | ### | ### | 47.1 | 47.1 | 0.0 | ||
| 2022-Sep-16 Fri | ### | ### | ### | 6.2 | ### | ### | 0.4 | ||
| 2022-Sep-15 Thu | ### | 6.42 | 6.22 | ### | 789,778 | ### | ### | ### | 0.0 |
| 2022-Sep-14 Wed | ### | ### | ### | 6.24 | 462,781 | 0 | ### | ### | 0.4 |
| 2022-Sep-13 Tue | 6.45 | 6.47 | 6.26 | ### | ### | ### | 0.0 | ||
| 2022-Sep-12 Mon | 6.4 | 6.47 | ### | ### | 563,588 | ### | ### | ### | 0.0 |
| 2022-Sep-09 Fri | ### | ### | ### | 6.24 | 1,288,375 | 0 | ### | ### | 0.4 |
| 2022-Sep-08 Thu | ### | 6.25 | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2022-Sep-07 Wed | ### | ### | ### | ### | 1,221,859 | 0 | 15.6 | 15.6 | 0.0 |
| 2022-Sep-06 Tue | ### | 6.73 | ### | ### | 4,618,554 | ### | ### | ### | 0.0 |
| 2022-Sep-05 Mon | 6.85 | ### | 6.75 | 6.75 | ### | ### | 0.5 | ||
| 2022-Sep-02 Fri | ### | ### | ### | 6.82 | 34.2 | 34.2 | 0.5 | ||
| 2022-Sep-01 Thu | ### | 7.21 | ### | ### | 369,950 | ### | 21.2 | 21.2 | 0.0 |
| 2022-Aug-31 Wed | ### | 7.28 | ### | 7.28 | 352,749 | ### | ### | ### | 0.5 |
| 2022-Aug-30 Tue | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2022-Aug-29 Mon | ### | ### | 6.8 | ### | ### | ### | 0.0 | ||
| 2022-Aug-26 Fri | 7.2 | 7.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-24 Wed | 7.22 | ### | ### | 7.27 | 515,722 | 0 | ### | ### | ### |
| 2022-Aug-23 Tue | 7.29 | 7.43 | 7.22 | 7.24 | 418,587 | 3,066,149 | 38.6 | 38.6 | 0.5 |
| 2022-Aug-22 Mon | 7.49 | 7.57 | ### | ### | 1,074,845 | 4,068,288 | 33.0 | 33.0 | 0.0 |
| 2022-Aug-19 Fri | ### | ### | 7.54 | ### | 1,212,023 | 4,569,326 | 7.7 | 7.7 | 0.0 |
| 2022-Aug-18 Thu | 8.46 | ### | ### | ### | 7.4 | 7.4 | 0.0 | ||
| 2022-Aug-17 Wed | 8.7 | 8.85 | ### | 8.82 | ### | ### | ### | ||
| 2022-Aug-16 Tue | 8.72 | 8.79 | ### | 8.7 | 292,079 | 1,283,687 | ### | ### | ### |
| 2022-Aug-15 Mon | 8.7 | 8.86 | ### | 8.71 | 195,957 | 868,089 | 66.9 | 66.9 | 0.6 |
| 2022-Aug-12 Fri | 8.78 | 8.78 | 8.57 | 8.59 | 21.2 | 21.2 | ### | ||
| 2022-Aug-11 Thu | ### | 8.89 | ### | 8.84 | 295,249 | 1,312,381 | ### | ### | ### |
| 2022-Aug-10 Wed | ### | ### | ### | 8.57 | 33.0 | 33.0 | 0.6 | ||
| 2022-Aug-09 Tue | 8.56 | 8.78 | 8.51 | ### | 331,148 | 2,862,774 | ### | ### | 0.0 |
| 2022-Aug-08 Mon | ### | ### | 8.4 | 8.56 | ### | ### | ### | ||
| 2022-Aug-05 Fri | 8.86 | 8.86 | 8.57 | ### | 501,528 | ### | 12.5 | 12.5 | 0.0 |
| 2022-Aug-04 Thu | 8.88 | 8.89 | ### | 8.7 | 334,125 | 1,485,185 | 22.4 | 22.4 | ### |
| 2022-Aug-03 Wed | ### | 8.7 | ### | 8.7 | ### | ### | ### | ||
| 2022-Aug-02 Tue | 8.74 | 8.77 | 8.59 | ### | 35.6 | 35.6 | 0.0 | ||
| 2022-Aug-01 Mon | 8.85 | ### | 8.7 | 8.7 | 33.4 | 33.4 | ### | ||
| 2022-Jul-29 Fri | ### | ### | 8.53 | ### | ### | ### | 0.0 | ||
| 2022-Jul-28 Thu | 8.42 | ### | ### | 8.57 | 70.4 | 70.4 | 0.6 | ||
| 2022-Jul-27 Wed | 8 | 8.29 | 8 | 8.28 | 195,672 | 1,593,748 | 89.6 | 89.6 | ### |
| 2022-Jul-26 Tue | 8 | ### | 8 | ### | 73.7 | 73.7 | 0.0 | ||
| 2022-Jul-25 Mon | ### | ### | ### | ### | 369,441 | 0 | 17.5 | 17.5 | 0.0 |
| 2022-Jul-22 Fri | 8.46 | 8.5 | ### | ### | 446,180 | ### | 29.8 | 29.8 | 0.0 |
| 2022-Jul-21 Thu | ### | 8.41 | ### | ### | 602,658 | 2,534,176 | 82.0 | 82.0 | 0.0 |
| 2022-Jul-20 Wed | ### | ### | 7.88 | ### | ### | ### | 0.0 | ||
| 2022-Jul-19 Tue | ### | 7.79 | 7.51 | 7.76 | ### | ### | 0.6 | ||
| 2022-Jul-18 Mon | 7.75 | 7.75 | 7.5 | 7.7 | 647,157 | 4,934,572 | 29.4 | 29.4 | 0.6 |
| 2022-Jul-15 Fri | ### | 7.74 | 7.49 | 7.5 | 20.8 | 20.8 | 0.5 | ||
| 2022-Jul-14 Thu | 7.55 | ### | 7.49 | ### | ### | ### | 0.0 | ||
| 2022-Jul-13 Wed | 7.27 | 7.49 | 7.21 | 7.49 | 176,679 | ### | ### | ### | ### |
| 2022-Jul-12 Tue | 7.2 | 7.27 | ### | 7.2 | ### | ### | 0.5 | ||
| 2022-Jul-11 Mon | ### | ### | 7.21 | 7.21 | 733,770 | 2,645,240 | ### | ### | ### |
| 2022-Jul-08 Fri | ### | 7.78 | 7.47 | ### | 71.2 | 71.2 | 0.0 | ||
| 2022-Jul-07 Thu | 7.41 | 7.55 | ### | 7.5 | ### | ### | 0.5 | ||
| 2022-Jul-06 Wed | 7.25 | 7.52 | ### | 7.41 | 79.1 | 79.1 | ### | ||
| 2022-Jul-05 Tue | ### | ### | ### | ### | 234,542 | 0 | ### | ### | 0.0 |
| 2022-Jul-04 Mon | 7.25 | 7.28 | ### | 7.2 | 30.9 | 30.9 | 0.5 | ||
| 2022-Jul-01 Fri | ### | 7.21 | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2022-Jun-30 Thu | 7 | ### | ### | ### | 413,528 | 0 | ### | ### | 0.0 |
| 2022-Jun-29 Wed | ### | ### | 6.87 | ### | 313,079 | 1,075,426 | 36.8 | 36.8 | 0.0 |
| 2022-Jun-28 Tue | ### | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-27 Mon | 7.2 | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2022-Jun-24 Fri | 6.77 | ### | ### | ### | 486,257 | 0 | 80.8 | 80.8 | 0.0 |
| 2022-Jun-23 Thu | 6.73 | 6.88 | 6.73 | 6.77 | ### | ### | ### | ||
| 2022-Jun-22 Wed | 6.75 | 6.82 | ### | 6.74 | 895,879 | 3,054,947 | ### | ### | ### |
| 2022-Jun-21 Tue | ### | 6.79 | ### | ### | 62.4 | 62.4 | 0.0 | ||
| 2022-Jun-20 Mon | 6.55 | ### | 6.4 | 6.58 | ### | ### | 0.5 | ||
| 2022-Jun-17 Fri | ### | ### | ### | ### | 3,983,442 | 0 | 63.8 | 63.8 | 0.0 |
| 2022-Jun-16 Thu | 6.5 | ### | 6.5 | 6.5 | 913,924 | 2,970,253 | ### | ### | 0.5 |
| 2022-Jun-15 Wed | 6.74 | 6.77 | 6.51 | 6.54 | ### | ### | 0.5 | ||
| 2022-Jun-14 Tue | 6.52 | 6.8 | 6.44 | 6.8 | 1,767,580 | 11,701,379 | 92.8 | 92.8 | 0.5 |
| 2022-Jun-10 Fri | 7.2 | 7.2 | 6.88 | ### | 752,884 | ### | ### | ### | 0.0 |
| 2022-Jun-09 Thu | ### | 7.22 | ### | ### | 825,723 | ### | ### | ### | 0.0 |
| 2022-Jun-08 Wed | 7.26 | ### | ### | ### | 670,871 | 0 | ### | ### | 0.0 |
| 2022-Jun-07 Tue | 7.4 | 7.42 | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2022-Jun-06 Mon | ### | ### | ### | 7.44 | ### | ### | ### | ||
| 2022-Jun-03 Fri | ### | ### | 7.7 | 7.72 | 15.2 | 15.2 | ### | ||
| 2022-Jun-02 Thu | 7.8 | 7.85 | 7.55 | ### | ### | ### | 0.0 | ||
| 2022-Jun-01 Wed | ### | ### | 7.85 | 7.89 | 1,022,489 | ### | ### | ### | ### |
| 2022-May-31 Tue | 8 | 8.24 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-30 Mon | ### | 8.28 | 7.84 | 8 | 24.4 | 24.4 | ### | ||
| 2022-May-27 Fri | 7.75 | 7.88 | ### | 7.87 | 1,074,620 | ### | 82.2 | 82.2 | 0.6 |
| 2022-May-26 Thu | 7.48 | 7.84 | 7.47 | 7.73 | 1,083,773 | 8,296,282 | ### | ### | 0.6 |
| 2022-May-25 Wed | 7.51 | ### | 7.4 | 7.52 | ### | ### | 0.5 | ||
| 2022-May-24 Tue | 7.81 | ### | 7.48 | 7.59 | ### | ### | 0.5 | ||
| 2022-May-23 Mon | ### | 7.83 | ### | 7.73 | 2,746,079 | ### | ### | ### | 0.6 |
| 2022-May-20 Fri | ### | 6.81 | ### | 6.75 | ### | ### | 0.5 | ||
| 2022-May-19 Thu | ### | 6.75 | 6.5 | ### | 67.3 | 67.3 | 0.0 | ||
| 2022-May-18 Wed | ### | ### | 6.74 | 6.79 | 11.8 | 11.8 | 0.5 | ||
| 2022-May-17 Tue | ### | ### | 6.74 | 6.82 | 12.9 | 12.9 | 0.5 | ||
| 2022-May-16 Mon | ### | 7.49 | ### | ### | 19.2 | 19.2 | 0.0 | ||
| 2022-May-13 Fri | 6.76 | 7.29 | 6.76 | 7.29 | ### | ### | ### | ||
| 2022-May-12 Thu | ### | ### | ### | ### | 820,945 | 0 | ### | ### | 0.0 |
| 2022-May-11 Wed | 6.74 | ### | 6.74 | ### | ### | ### | 0.0 | ||
| 2022-May-10 Tue | 6.8 | 6.84 | 6.53 | 6.59 | ### | ### | ### | ||
| 2022-May-09 Mon | 6.8 | 6.84 | 6.53 | 6.59 | ### | ### | ### | ||
| 2022-May-06 Fri | ### | 6.85 | 6.55 | 6.8 | 620,687 | ### | 86.1 | 86.1 | 0.5 |
| 2022-May-05 Thu | 6.77 | ### | 6.7 | 6.81 | 292,440 | 979,674 | 66.0 | 66.0 | ### |
| 2022-May-04 Wed | ### | ### | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2022-May-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-02 Mon | 7 | ### | ### | 6.87 | 782,085 | 0 | ### | ### | ### |
| 2022-Apr-29 Fri | 7 | 7.2 | ### | 7.2 | 83.4 | 83.4 | 0.5 | ||
| 2022-Apr-28 Thu | 6.74 | ### | 6.74 | 6.84 | 506,374 | 1,706,480 | ### | ### | 0.5 |
| 2022-Apr-27 Wed | 6.76 | 6.79 | ### | 6.73 | 609,675 | 2,069,846 | 36.4 | 36.4 | ### |
| 2022-Apr-26 Tue | ### | ### | ### | 6.84 | 875,223 | 0 | ### | ### | 0.5 |
| 2022-Apr-22 Fri | ### | ### | 6.86 | ### | ### | ### | 0.0 | ||
| 2022-Apr-21 Thu | ### | ### | ### | ### | 40.8 | 40.8 | 0.0 | ||
| 2022-Apr-20 Wed | ### | ### | ### | ### | 482,456 | 0 | ### | ### | 0.0 |
| 2022-Apr-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-13 Wed | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2022-Apr-12 Tue | ### | ### | 6.83 | ### | 772,574 | 2,638,340 | ### | ### | 0.0 |
| 2022-Apr-11 Mon | ### | ### | ### | ### | 42.9 | 42.9 | 0.0 | ||
| 2022-Apr-08 Fri | ### | ### | ### | ### | 402,853 | 0 | ### | ### | 0.0 |
| 2022-Apr-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-06 Wed | ### | ### | ### | ### | 459,429 | 0 | ### | ### | 0.0 |
| 2022-Apr-05 Tue | ### | 7.48 | 7.27 | ### | 358,345 | ### | ### | ### | 0.0 |
| 2022-Apr-04 Mon | 7.24 | 7.41 | ### | ### | 361,641 | 1,339,879 | ### | ### | 0.0 |
| 2022-Apr-01 Fri | ### | ### | ### | ### | 14.0 | 14.0 | 0.0 | ||
| 2022-Mar-31 Thu | 7.28 | ### | ### | ### | 422,259 | 0 | 70.3 | 70.3 | 0.0 |
| 2022-Mar-30 Wed | 7.25 | ### | ### | ### | 459,074 | 0 | ### | ### | 0.0 |
| 2022-Mar-29 Tue | ### | 7.25 | ### | ### | 604,323 | 2,190,670 | 72.5 | 72.5 | 0.0 |
| 2022-Mar-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-25 Fri | 7.2 | 7.28 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-23 Wed | 7.4 | 7.42 | 7.27 | ### | ### | ### | 0.0 | ||
| 2022-Mar-22 Tue | 7.44 | 7.47 | 7.27 | 7.27 | 264,353 | 1,948,281 | 17.8 | 17.8 | ### |
| 2022-Mar-21 Mon | 7.52 | ### | ### | ### | 326,080 | 0 | ### | ### | 0.0 |
| 2022-Mar-18 Fri | 7.4 | 7.46 | ### | 7.43 | ### | ### | ### | ||
| 2022-Mar-17 Thu | 7.24 | 7.56 | 7.155 | 7.42 | ### | ### | 0.5 | ||
| 2022-Mar-16 Wed | ### | ### | ### | ### | 605,154 | 0 | 12.0 | 12.0 | 0.0 |
| 2022-Mar-15 Tue | 7.2 | 7.21 | ### | ### | 601,840 | ### | 37.9 | 37.9 | 0.0 |
| 2022-Mar-14 Mon | ### | 7.21 | ### | ### | 316,943 | 1,142,579 | ### | ### | 0.0 |
| 2022-Mar-11 Fri | ### | 7.425 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-10 Thu | 7.52 | 7.58 | ### | ### | 771,981 | ### | 17.1 | 17.1 | 0.0 |
| 2022-Mar-09 Wed | ### | 7.23 | ### | ### | 522,281 | 1,888,045 | 55.2 | 55.2 | 0.0 |
| 2022-Mar-08 Tue | ### | ### | ### | ### | 952,183 | 0 | 77.5 | 77.5 | 0.0 |
| 2022-Mar-07 Mon | 7.29 | ### | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2022-Mar-04 Fri | ### | ### | ### | 7.29 | ### | ### | ### | ||
| 2022-Mar-03 Thu | 7.41 | 7.51 | ### | 7.42 | 848,146 | 3,184,788 | 67.3 | 67.3 | 0.5 |
| 2022-Mar-02 Wed | ### | 7.48 | 7.29 | ### | 421,947 | 3,116,078 | 65.7 | 65.7 | 0.0 |
| 2022-Mar-01 Tue | ### | ### | ### | 7.56 | ### | ### | 0.5 | ||
| 2022-Feb-28 Mon | 7.74 | 7.74 | 7.28 | ### | 969,220 | 7,278,842 | 10.6 | 10.6 | 0.0 |
| 2022-Feb-25 Fri | ### | ### | 7.22 | 7.59 | 968,583 | 3,496,584 | ### | ### | 0.5 |
| 2022-Feb-24 Thu | 7.51 | 7.52 | ### | ### | 2,085,184 | ### | 28.2 | 28.2 | 0.0 |
| 2022-Feb-23 Wed | 7.56 | 7.77 | 7.49 | 7.73 | 1,186,488 | ### | 70.7 | 70.7 | 0.6 |
| 2022-Feb-22 Tue | 7.83 | ### | ### | 7.77 | 1,157,749 | 0 | 57.5 | 57.5 | 0.6 |
| 2022-Feb-21 Mon | ### | ### | 7.83 | ### | 34.0 | 34.0 | 0.0 | ||
| 2022-Feb-18 Fri | 8.4 | 8.57 | ### | ### | 1,757,740 | ### | ### | ### | 0.0 |
| 2022-Feb-17 Thu | ### | ### | 8.21 | 8.54 | 11.2 | 11.2 | ### | ||
| 2022-Feb-16 Wed | ### | ### | 8.71 | 8.85 | 864,183 | ### | 31.8 | 31.8 | 0.6 |
| 2022-Feb-15 Tue | ### | 8.87 | 8.51 | 8.79 | 553,248 | 4,807,725 | ### | ### | 0.6 |
| 2022-Feb-14 Mon | ### | ### | ### | 8.71 | 27.4 | 27.4 | 0.6 | ||
| 2022-Feb-11 Fri | ### | ### | ### | ### | 415,579 | 0 | ### | ### | 0.0 |
| 2022-Feb-10 Thu | ### | 9.21 | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2022-Feb-09 Wed | 8.7 | ### | ### | ### | 81.8 | 81.8 | 0.0 | ||
| 2022-Feb-08 Tue | ### | 8.8 | 8.56 | ### | ### | ### | 0.0 | ||
| 2022-Feb-07 Mon | 8.89 | ### | 8.7 | 8.79 | 416,026 | ### | 30.2 | 30.2 | 0.6 |
| 2022-Feb-04 Fri | 8.74 | ### | 8.71 | ### | 418,275 | 1,821,587 | ### | ### | 0.0 |
| 2022-Feb-03 Thu | ### | ### | 8.56 | 8.78 | 37.9 | 37.9 | 0.6 | ||
| 2022-Feb-02 Wed | ### | ### | ### | ### | 17.3 | 17.3 | 0.0 | ||
| 2022-Feb-01 Tue | ### | ### | 9.21 | ### | 567,276 | ### | 64.3 | 64.3 | 0.0 |
| 2022-Jan-31 Mon | ### | 9.45 | ### | ### | 617,956 | 2,919,842 | 14.8 | 14.8 | 0.0 |
| 2022-Jan-28 Fri | 9 | 9.41 | ### | ### | 1,334,559 | ### | 79.7 | 79.7 | 0.0 |
| 2022-Jan-27 Thu | 9.89 | ### | ### | 8.78 | 2.9 | 2.9 | 0.6 | ||
| 2022-Jan-25 Tue | 9.49 | ### | 9.4 | 9.78 | ### | ### | 0.7 | ||
| 2022-Jan-24 Mon | 8.25 | 8.51 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-21 Fri | 8.53 | 8.58 | ### | ### | 49.7 | 49.7 | 0.0 | ||
| 2022-Jan-20 Thu | ### | 8.845 | 8.52 | ### | 680,976 | 5,912,574 | 63.6 | 63.6 | 0.0 |
| 2022-Jan-19 Wed | ### | ### | 8.71 | 8.71 | ### | ### | 0.6 | ||
| 2022-Jan-18 Tue | 9.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-14 Fri | ### | ### | ### | ### | 388,557 | 0 | 36.8 | 36.8 | 0.0 |
| 2022-Jan-13 Thu | ### | 9.23 | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2022-Jan-12 Wed | ### | ### | ### | 9.25 | 444,553 | 0 | ### | ### | ### |
| 2022-Jan-11 Tue | ### | 9.28 | ### | ### | 87.0 | 87.0 | 0.0 | ||
| 2022-Jan-10 Mon | ### | ### | ### | ### | 223,247 | 0 | 20.0 | 20.0 | 0.0 |
| 2022-Jan-07 Fri | ### | 9.22 | ### | ### | 81.1 | 81.1 | 0.0 | ||
| 2022-Jan-06 Thu | ### | ### | 8.79 | ### | ### | ### | 0.0 | ||
| 2022-Jan-05 Wed | 9.58 | 9.59 | ### | 9.48 | ### | ### | 0.7 | ||
| 2022-Jan-04 Tue | ### | ### | ### | 9.58 | 386,144 | 0 | ### | ### | 0.7 |
| 2021-Dec-31 Fri | 9.48 | 9.48 | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2021-Dec-30 Thu | ### | 9.45 | ### | 9.45 | ### | ### | 0.7 | ||
| 2021-Dec-29 Wed | 9.5 | 9.5 | 9.29 | ### | 16.4 | 16.4 | 0.0 | ||
| 2021-Dec-24 Fri | 9.4 | 9.47 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-23 Thu | 9.2 | 9.47 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-22 Wed | ### | ### | ### | ### | 689,224 | 0 | 19.2 | 19.2 | 0.0 |
| 2021-Dec-21 Tue | 9.29 | ### | ### | ### | 460,984 | 0 | ### | ### | 0.0 |
| 2021-Dec-20 Mon | 9.4 | 9.4 | 9.22 | 9.29 | ### | ### | ### | ||
| 2021-Dec-17 Fri | 9.45 | 9.48 | ### | ### | 481,028 | 2,280,072 | 38.6 | 38.6 | 0.0 |
| 2021-Dec-16 Thu | 9.48 | ### | 9.4 | 9.41 | 795,226 | ### | ### | ### | 0.7 |
| 2021-Dec-15 Wed | 9.7 | 9.79 | 9.26 | 9.43 | 421,972 | 4,019,283 | 23.2 | 23.2 | ### |
| 2021-Dec-14 Tue | 9.84 | ### | ### | 9.77 | 213,274 | 0 | 36.2 | 36.2 | 0.7 |
| 2021-Dec-13 Mon | 9.8 | ### | ### | 9.85 | 71.4 | 71.4 | ### | ||
| 2021-Dec-10 Fri | 9.7 | 9.74 | 9.49 | 9.71 | 250,621 | 2,409,720 | 67.1 | 67.1 | ### |
| 2021-Dec-09 Thu | ### | ### | 9.58 | 9.7 | 405,487 | 1,942,282 | 12.9 | 12.9 | 0.7 |
| 2021-Dec-08 Wed | 9.75 | ### | 9.71 | ### | ### | ### | 0.0 | ||
| 2021-Dec-07 Tue | 9.21 | ### | 9.2 | ### | ### | ### | 0.0 | ||
| 2021-Dec-06 Mon | ### | 9.48 | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page