eg: Prices for BHP
Currently Fri 25-May-09 05:59:16 PM 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 | ||
|
(CKF) COLLINS FOODS LIMITED Daily Prices...
TOC Company Info for CKF Limits 
| Listing Code | CKF |
| Listing Name | COLLINS FOODS LIMITED |
| GICS Sector | Consumer Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for CKF .. Thursday 8th May 2025
CKF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CKF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-08 Thu | 8.22 | ### | ### | 8.27 | 65.4 | 65.4 | ### | ||
| 2025-May-07 Wed | ### | 8.28 | ### | 8.26 | 243,477 | ### | 83.9 | 83.9 | 0.6 |
| 2025-May-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | 8.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | ### | ### | ### | 8.29 | 23.4 | 23.4 | 0.6 | ||
| 2025-May-01 Thu | 8.2 | 8.29 | 8.085 | 8.2 | 65.9 | 65.9 | 0.6 | ||
| 2025-Apr-30 Wed | ### | ### | 8.2 | 8.24 | 361,726 | 1,483,076 | 25.9 | 25.9 | 0.6 |
| 2025-Apr-29 Tue | ### | ### | ### | 8.29 | 364,827 | 0 | ### | ### | 0.6 |
| 2025-Apr-28 Mon | 8.29 | ### | 8.2 | 8.27 | 41.1 | 41.1 | ### | ||
| 2025-Apr-24 Thu | 8.23 | 8.28 | ### | 8.24 | ### | ### | 0.6 | ||
| 2025-Apr-23 Wed | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2025-Apr-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-17 Thu | ### | ### | ### | ### | 352,827 | 0 | 70.9 | 70.9 | 0.0 |
| 2025-Apr-16 Wed | ### | ### | ### | ### | 506,754 | 0 | ### | ### | 0.0 |
| 2025-Apr-15 Tue | 8.7 | 8.73 | ### | 8 | 1,637,677 | ### | 5.0 | 5.0 | ### |
| 2025-Apr-14 Mon | ### | 8.71 | 8.58 | ### | 442,652 | 3,826,726 | ### | ### | 0.0 |
| 2025-Apr-11 Fri | ### | ### | 8.49 | 8.56 | ### | ### | ### | ||
| 2025-Apr-10 Thu | 8.58 | 8.85 | 8.54 | 8.76 | ### | ### | 0.6 | ||
| 2025-Apr-09 Wed | ### | ### | ### | 8.26 | ### | ### | 0.6 | ||
| 2025-Apr-08 Tue | ### | ### | ### | ### | 51.4 | 51.4 | 0.0 | ||
| 2025-Apr-07 Mon | ### | ### | ### | 8.24 | 890,687 | 0 | ### | ### | 0.6 |
| 2025-Apr-04 Fri | 8.5 | 8.655 | 8.44 | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | ### | 8.75 | 8.58 | 8.71 | 905,274 | ### | ### | ### | 0.6 |
| 2025-Apr-02 Wed | ### | 8.82 | ### | 8.77 | 616,985 | ### | ### | ### | ### |
| 2025-Apr-01 Tue | ### | 8.7 | 8.55 | ### | 40.8 | 40.8 | 0.0 | ||
| 2025-Mar-31 Mon | 8.74 | 8.76 | 8.56 | 8.58 | 549,659 | 4,760,046 | ### | ### | 0.6 |
| 2025-Mar-28 Fri | ### | ### | ### | 8.81 | 359,046 | 0 | 77.9 | 77.9 | ### |
| 2025-Mar-27 Thu | 8.83 | ### | 8.76 | 8.88 | 648,387 | ### | ### | ### | 0.6 |
| 2025-Mar-26 Wed | 8.7 | ### | ### | 8.83 | 79.1 | 79.1 | ### | ||
| 2025-Mar-25 Tue | 8.46 | ### | 8.46 | ### | ### | ### | 0.0 | ||
| 2025-Mar-24 Mon | 8.55 | ### | 8.42 | 8.44 | 294,374 | ### | 30.5 | 30.5 | 0.6 |
| 2025-Mar-21 Fri | 8.59 | 8.7 | 8.44 | 8.56 | 31.6 | 31.6 | ### | ||
| 2025-Mar-20 Thu | 8.4 | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2025-Mar-19 Wed | 8.5 | 8.54 | 8.44 | 8.47 | 480,941 | 4,083,189 | 35.1 | 35.1 | ### |
| 2025-Mar-18 Tue | 8.54 | ### | 8.42 | 8.56 | 403,327 | ### | ### | ### | ### |
| 2025-Mar-17 Mon | ### | 8.45 | 8.27 | 8.42 | 438,623 | 3,666,888 | ### | ### | ### |
| 2025-Mar-14 Fri | 8.25 | ### | ### | 8.27 | ### | ### | ### | ||
| 2025-Mar-13 Thu | ### | 8.46 | 8.2 | 8.25 | 374,282 | ### | ### | ### | ### |
| 2025-Mar-12 Wed | 8.46 | 8.52 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-11 Tue | 8.48 | ### | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2025-Mar-10 Mon | 8.45 | ### | 8.45 | ### | 480,876 | ### | ### | ### | 0.0 |
| 2025-Mar-07 Fri | 8.55 | ### | ### | 8.5 | ### | ### | 0.6 | ||
| 2025-Mar-06 Thu | 8.52 | ### | 8.46 | 8.59 | 1,515,844 | 6,412,020 | ### | ### | ### |
| 2025-Mar-05 Wed | ### | 8.56 | ### | 8.56 | ### | ### | ### | ||
| 2025-Mar-04 Tue | ### | 8.45 | 8.21 | 8.43 | ### | ### | 0.6 | ||
| 2025-Mar-03 Mon | 8.4 | 8.48 | 8.27 | 8.44 | 404,857 | 3,390,677 | 69.5 | 69.5 | 0.6 |
| 2025-Feb-28 Fri | ### | ### | ### | ### | 87.7 | 87.7 | 0.0 | ||
| 2025-Feb-27 Thu | ### | ### | ### | 8.25 | 80.4 | 80.4 | ### | ||
| 2025-Feb-26 Wed | ### | ### | ### | ### | 347,959 | 0 | 28.7 | 28.7 | 0.0 |
| 2025-Feb-25 Tue | ### | ### | ### | ### | 399,271 | 0 | ### | ### | 0.0 |
| 2025-Feb-24 Mon | ### | ### | ### | ### | 349,347 | 0 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 8.24 | 8.24 | ### | ### | 330,258 | ### | 23.3 | 23.3 | 0.0 |
| 2025-Feb-20 Thu | 8.25 | 8.26 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | ### | 8.26 | ### | 8.25 | 925,459 | 3,822,145 | 85.8 | 85.8 | ### |
| 2025-Feb-18 Tue | ### | 8.2 | 8 | ### | 512,470 | ### | 73.1 | 73.1 | 0.0 |
| 2025-Feb-17 Mon | ### | ### | ### | ### | 1,964,824 | 0 | 83.2 | 83.2 | 0.0 |
| 2025-Feb-14 Fri | ### | ### | ### | ### | 343,375 | 0 | ### | ### | 0.0 |
| 2025-Feb-13 Thu | ### | ### | 7.86 | ### | 949,253 | ### | 20.4 | 20.4 | 0.0 |
| 2025-Feb-12 Wed | ### | 8.22 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2025-Feb-11 Tue | 8.25 | 8.27 | ### | 8.24 | 570,641 | ### | ### | ### | 0.6 |
| 2025-Feb-10 Mon | ### | ### | ### | 8.26 | 433,052 | 0 | ### | ### | 0.6 |
| 2025-Feb-07 Fri | ### | 8.55 | ### | ### | 2,791,248 | 11,932,585 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | 7.51 | 7.54 | ### | 7.41 | 237,873 | 896,781 | ### | ### | ### |
| 2025-Feb-05 Wed | 7.44 | 7.51 | 7.44 | 7.46 | 312,289 | ### | ### | ### | 0.5 |
| 2025-Feb-04 Tue | 7.46 | 7.52 | ### | 7.42 | 453,378 | ### | ### | ### | 0.5 |
| 2025-Feb-03 Mon | 7.45 | 7.52 | ### | ### | 402,575 | 1,513,682 | ### | ### | 0.0 |
| 2025-Jan-31 Fri | 7.45 | 7.56 | 7.43 | 7.54 | ### | ### | 0.5 | ||
| 2025-Jan-30 Thu | ### | 7.49 | 7.27 | 7.44 | 335,787 | ### | 85.3 | 85.3 | ### |
| 2025-Jan-29 Wed | 7.25 | ### | 7.23 | ### | 402,287 | ### | 68.8 | 68.8 | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2025-Jan-24 Fri | ### | 7.23 | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2025-Jan-23 Thu | 7.21 | 7.26 | ### | ### | 229,658 | 833,658 | ### | ### | 0.0 |
| 2025-Jan-22 Wed | 7.26 | 7.28 | ### | 7.24 | 281,128 | ### | 35.1 | 35.1 | 0.5 |
| 2025-Jan-21 Tue | ### | ### | 7.2 | 7.22 | 24.0 | 24.0 | 0.5 | ||
| 2025-Jan-20 Mon | ### | 7.27 | ### | 7.24 | 80.4 | 80.4 | 0.5 | ||
| 2025-Jan-17 Fri | ### | ### | ### | ### | 323,926 | 0 | ### | ### | 0.0 |
| 2025-Jan-16 Thu | ### | ### | ### | ### | 334,248 | 0 | 14.6 | 14.6 | 0.0 |
| 2025-Jan-15 Wed | 7.26 | 7.325 | ### | 7.24 | 247,858 | 907,779 | ### | ### | 0.5 |
| 2025-Jan-14 Tue | ### | ### | ### | ### | 536,040 | 0 | ### | ### | 0.0 |
| 2025-Jan-13 Mon | ### | ### | ### | ### | 468,725 | 0 | 41.0 | 41.0 | 0.0 |
| 2025-Jan-10 Fri | 7.23 | 7.25 | ### | ### | 432,422 | 1,567,529 | 22.7 | 22.7 | 0.0 |
| 2025-Jan-09 Thu | 7.29 | ### | ### | 7.22 | 752,528 | 0 | ### | ### | 0.5 |
| 2025-Jan-08 Wed | 7.24 | ### | 7.2 | ### | 75.8 | 75.8 | 0.0 | ||
| 2025-Jan-07 Tue | 7.28 | ### | 7.24 | 7.24 | 357,927 | ### | 34.6 | 34.6 | 0.5 |
| 2025-Jan-06 Mon | 7.44 | 7.44 | 7.27 | 7.27 | ### | ### | ### | ||
| 2025-Jan-03 Fri | 7.4 | 7.42 | 7.29 | ### | 355,251 | 2,612,871 | ### | ### | 0.0 |
| 2025-Jan-02 Thu | 7.29 | 7.345 | 7.24 | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | 7.245 | 7.26 | ### | ### | 0.5 | ||
| 2024-Dec-30 Mon | ### | 7.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-27 Fri | ### | ### | 7.29 | 7.4 | 358,770 | ### | ### | ### | 0.5 |
| 2024-Dec-24 Tue | ### | ### | 7.26 | ### | 306,644 | ### | ### | ### | 0.0 |
| 2024-Dec-23 Mon | 7.29 | ### | 7.24 | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | ### | ### | ### | 7.2 | 25.1 | 25.1 | 0.5 | ||
| 2024-Dec-19 Thu | ### | ### | 7.26 | ### | 928,186 | ### | 33.6 | 33.6 | 0.0 |
| 2024-Dec-18 Wed | 7.57 | 7.57 | 7.45 | 7.5 | 25.4 | 25.4 | 0.5 | ||
| 2024-Dec-17 Tue | ### | ### | 7.56 | 7.57 | 627,987 | ### | ### | ### | ### |
| 2024-Dec-16 Mon | 7.75 | 7.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | 7.71 | 7.75 | ### | ### | 547,943 | 2,123,279 | ### | ### | 0.0 |
| 2024-Dec-12 Thu | 7.87 | ### | ### | 7.71 | 22.4 | 22.4 | ### | ||
| 2024-Dec-11 Wed | 7.88 | ### | 7.84 | 7.87 | ### | ### | 0.6 | ||
| 2024-Dec-10 Tue | 7.87 | ### | 7.83 | 7.88 | 72.8 | 72.8 | 0.6 | ||
| 2024-Dec-09 Mon | ### | ### | ### | ### | 42.1 | 42.1 | 0.0 | ||
| 2024-Dec-06 Fri | ### | ### | 7.83 | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | 8.21 | 8.21 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Dec-04 Wed | 8.45 | 8.545 | 8.185 | 8.23 | 14.7 | 14.7 | 0.6 | ||
| 2024-Dec-03 Tue | ### | ### | ### | 8.25 | 2,490,279 | 0 | ### | ### | ### |
| 2024-Dec-02 Mon | ### | 8.75 | ### | ### | 40.1 | 40.1 | 0.0 | ||
| 2024-Nov-29 Fri | 8.59 | ### | 8.57 | 8.59 | ### | ### | ### | ||
| 2024-Nov-28 Thu | ### | 8.72 | 8.57 | ### | 505,875 | 4,373,289 | ### | ### | 0.0 |
| 2024-Nov-27 Wed | ### | ### | 8.54 | 8.57 | 454,220 | ### | 28.3 | 28.3 | 0.6 |
| 2024-Nov-26 Tue | 8.57 | 8.74 | 8.49 | 8.54 | 231,857 | 1,997,448 | ### | ### | ### |
| 2024-Nov-25 Mon | 8.48 | ### | 8.45 | 8.51 | 261,072 | 1,103,029 | ### | ### | 0.6 |
| 2024-Nov-22 Fri | 8.44 | 8.47 | 8.4 | 8.44 | 68.6 | 68.6 | 0.6 | ||
| 2024-Nov-21 Thu | 8.48 | 8.48 | ### | ### | 219,956 | ### | ### | ### | 0.0 |
| 2024-Nov-20 Wed | 8.47 | 8.48 | ### | 8.42 | ### | ### | ### | ||
| 2024-Nov-19 Tue | 8.5 | 8.55 | 8.47 | 8.48 | 281,224 | ### | 33.0 | 33.0 | 0.6 |
| 2024-Nov-18 Mon | 8.51 | 8.55 | ### | 8.5 | ### | ### | 0.6 | ||
| 2024-Nov-15 Fri | 8.53 | 8.59 | 8.485 | 8.51 | 37.0 | 37.0 | 0.6 | ||
| 2024-Nov-14 Thu | 8.47 | 8.53 | 8.45 | 8.46 | 354,526 | 3,009,925 | 41.6 | 41.6 | 0.6 |
| 2024-Nov-13 Wed | 8.51 | 8.51 | ### | 8.45 | ### | ### | ### | ||
| 2024-Nov-12 Tue | 8.48 | 8.53 | 8.4 | 8.51 | ### | ### | 0.6 | ||
| 2024-Nov-11 Mon | 8.51 | 8.52 | 8.41 | 8.42 | 284,673 | 2,409,756 | ### | ### | ### |
| 2024-Nov-08 Fri | 8.54 | 8.58 | 8.53 | 8.53 | 214,820 | 1,837,785 | ### | ### | ### |
| 2024-Nov-07 Thu | 8.5 | 8.58 | 8.49 | 8.52 | 265,857 | 2,269,089 | ### | ### | 0.6 |
| 2024-Nov-06 Wed | ### | ### | ### | 8.51 | ### | ### | 0.6 | ||
| 2024-Nov-05 Tue | ### | ### | 8.29 | ### | 310,050 | 1,285,157 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | ### | ### | 8.25 | ### | 36.6 | 36.6 | 0.0 | ||
| 2024-Nov-01 Fri | ### | ### | 8.25 | 8.27 | 139,651 | ### | ### | ### | ### |
| 2024-Oct-31 Thu | ### | ### | 8.27 | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | 8.4 | 8.41 | 8.29 | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | 8.49 | 8.51 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | 8.44 | 8.51 | 8.4 | 8.42 | 191,785 | 1,621,542 | 39.8 | 39.8 | ### |
| 2024-Oct-25 Fri | 8.41 | ### | 8.41 | 8.42 | 151,352 | ### | ### | ### | ### |
| 2024-Oct-24 Thu | 8.45 | ### | ### | 8.43 | ### | ### | 0.6 | ||
| 2024-Oct-23 Wed | 8.44 | 8.53 | ### | 8.42 | 381,352 | ### | 36.4 | 36.4 | ### |
| 2024-Oct-22 Tue | ### | 8.46 | ### | 8.43 | ### | ### | 0.6 | ||
| 2024-Oct-21 Mon | 8.5 | 8.5 | 8.355 | 8.43 | ### | ### | 0.6 | ||
| 2024-Oct-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-17 Thu | ### | 8.74 | 8.54 | 8.74 | ### | ### | 0.6 | ||
| 2024-Oct-16 Wed | 8.74 | 8.76 | 8.52 | 8.54 | ### | ### | ### | ||
| 2024-Oct-15 Tue | 8.52 | 8.83 | 8.51 | 8.78 | ### | ### | 0.6 | ||
| 2024-Oct-14 Mon | ### | ### | 8.455 | 8.49 | 25.5 | 25.5 | ### | ||
| 2024-Oct-11 Fri | 8.5 | 8.58 | 8.43 | 8.57 | 353,124 | ### | 73.4 | 73.4 | 0.6 |
| 2024-Oct-10 Thu | 8.56 | ### | 8.5 | 8.53 | 212,587 | ### | 29.7 | 29.7 | ### |
| 2024-Oct-09 Wed | ### | ### | 8.48 | 8.53 | ### | ### | ### | ||
| 2024-Oct-08 Tue | ### | ### | 8.53 | 8.56 | 317,784 | 1,355,348 | ### | ### | ### |
| 2024-Oct-07 Mon | ### | 8.76 | ### | 8.73 | 219,844 | ### | 69.7 | 69.7 | ### |
| 2024-Oct-04 Fri | ### | 8.75 | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2024-Oct-03 Thu | 8.8 | 8.85 | 8.7 | 8.77 | 39.7 | 39.7 | ### | ||
| 2024-Oct-02 Wed | 8.75 | 8.76 | 8.52 | ### | 279,086 | ### | 21.2 | 21.2 | 0.0 |
| 2024-Oct-01 Tue | 8.77 | 8.79 | ### | 8.72 | 32.0 | 32.0 | 0.6 | ||
| 2024-Sep-30 Mon | 8.72 | 8.88 | ### | 8.74 | 457,325 | 2,030,523 | 66.4 | 66.4 | 0.6 |
| 2024-Sep-27 Fri | ### | 8.72 | 8.56 | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | 8.5 | 8.675 | 8.48 | ### | 320,859 | ### | 71.2 | 71.2 | 0.0 |
| 2024-Sep-25 Wed | 8.45 | 8.49 | 8.4 | 8.43 | 173,356 | ### | ### | ### | 0.6 |
| 2024-Sep-24 Tue | 8.25 | ### | 8.22 | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | 8.25 | ### | ### | 8.25 | 641,147 | 0 | ### | ### | ### |
| 2024-Sep-20 Fri | 8.23 | ### | 8.2 | 8.27 | 895,149 | ### | ### | ### | ### |
| 2024-Sep-19 Thu | ### | ### | ### | 8.2 | ### | ### | 0.6 | ||
| 2024-Sep-18 Wed | ### | 8.21 | ### | ### | 259,523 | 1,065,341 | 69.8 | 69.8 | 0.0 |
| 2024-Sep-17 Tue | 8.23 | ### | ### | 8.2 | 31.9 | 31.9 | 0.6 | ||
| 2024-Sep-16 Mon | 8.2 | 8.29 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | ### | 8.2 | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | 64.4 | 64.4 | 0.0 | ||
| 2024-Sep-11 Wed | 7.86 | ### | 7.84 | ### | 83.9 | 83.9 | 0.0 | ||
| 2024-Sep-10 Tue | 7.8 | 7.88 | 7.785 | 7.87 | 328,825 | 2,575,521 | 78.8 | 78.8 | 0.6 |
| 2024-Sep-09 Mon | ### | 7.86 | ### | 7.77 | 422,942 | ### | ### | ### | 0.6 |
| 2024-Sep-06 Fri | ### | 7.76 | ### | 7.7 | 237,844 | ### | ### | ### | 0.6 |
| 2024-Sep-05 Thu | ### | ### | 7.58 | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | 7.75 | 7.79 | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2024-Sep-03 Tue | 7.73 | 7.87 | 7.73 | 7.79 | ### | ### | ### | ||
| 2024-Sep-02 Mon | ### | 7.77 | ### | 7.72 | 349,379 | ### | ### | ### | ### |
| 2024-Aug-30 Fri | 7.57 | ### | 7.55 | ### | 617,871 | ### | ### | ### | 0.0 |
| 2024-Aug-29 Thu | 7.5 | 7.57 | 7.485 | 7.53 | ### | ### | 0.5 | ||
| 2024-Aug-28 Wed | 7.59 | ### | 7.5 | 7.52 | 824,188 | ### | ### | ### | 0.5 |
| 2024-Aug-27 Tue | 7.59 | ### | 7.55 | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | ### | 7.73 | 7.58 | ### | ### | ### | 0.0 | ||
| 2024-Aug-23 Fri | 7.56 | ### | 7.41 | 7.58 | 2,589,758 | 9,595,053 | 68.2 | 68.2 | ### |
| 2024-Aug-22 Thu | 8.26 | 8.26 | ### | ### | 5.2 | 5.2 | 0.0 | ||
| 2024-Aug-21 Wed | 8.82 | 8.84 | 8.72 | 8.82 | 240,124 | 2,108,288 | 60.4 | 60.4 | ### |
| 2024-Aug-20 Tue | ### | ### | 8.82 | 8.82 | ### | ### | ### | ||
| 2024-Aug-19 Mon | 8.87 | ### | 8.81 | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | ### | ### | 8.84 | ### | 297,882 | ### | 65.4 | 65.4 | 0.0 |
| 2024-Aug-15 Thu | 8.86 | ### | 8.78 | 8.87 | 227,348 | 998,057 | 70.6 | 70.6 | ### |
| 2024-Aug-14 Wed | 8.89 | ### | 8.81 | 8.85 | ### | ### | 0.6 | ||
| 2024-Aug-13 Tue | 8.82 | 8.84 | 8.72 | 8.82 | 69.8 | 69.8 | ### | ||
| 2024-Aug-12 Mon | 8.58 | 8.82 | 8.57 | 8.72 | 329,947 | 2,868,889 | 82.3 | 82.3 | 0.6 |
| 2024-Aug-09 Fri | ### | ### | 8.53 | 8.55 | ### | ### | ### | ||
| 2024-Aug-08 Thu | ### | 8.71 | 8.57 | 8.57 | ### | ### | 0.6 | ||
| 2024-Aug-07 Wed | 8.57 | 8.75 | 8.55 | ### | 64.3 | 64.3 | 0.0 | ||
| 2024-Aug-06 Tue | 8.71 | 8.79 | 8.55 | 8.59 | 729,340 | 6,323,377 | ### | ### | ### |
| 2024-Aug-05 Mon | 8.78 | 8.885 | 8.7 | 8.71 | 604,848 | 5,318,126 | ### | ### | 0.6 |
| 2024-Aug-02 Fri | 8.86 | ### | 8.83 | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | 9.21 | 9.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | ### | 9 | ### | 61.3 | 61.3 | 0.0 | ||
| 2024-Jul-30 Tue | ### | ### | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | 8.88 | ### | ### | ### | 0.0 | ||
| 2024-Jul-26 Fri | ### | ### | ### | ### | 270,058 | 0 | 27.0 | 27.0 | 0.0 |
| 2024-Jul-25 Thu | ### | ### | 8.89 | 9 | 81.9 | 81.9 | 0.6 | ||
| 2024-Jul-24 Wed | ### | ### | ### | 9 | 471,070 | 0 | 32.3 | 32.3 | 0.6 |
| 2024-Jul-23 Tue | 9 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | 8.8 | 9 | 8.8 | ### | ### | ### | 0.0 | ||
| 2024-Jul-19 Fri | 8.74 | 8.84 | ### | 8.83 | 418,424 | ### | 76.1 | 76.1 | ### |
| 2024-Jul-18 Thu | 8.85 | 8.89 | 8.76 | 8.8 | 449,681 | ### | 35.4 | 35.4 | 0.6 |
| 2024-Jul-17 Wed | ### | ### | 8.8 | 8.85 | ### | ### | 0.6 | ||
| 2024-Jul-16 Tue | ### | ### | 8.85 | 8.86 | ### | ### | 0.6 | ||
| 2024-Jul-15 Mon | ### | ### | 8.89 | ### | 470,221 | ### | ### | ### | 0.0 |
| 2024-Jul-12 Fri | ### | ### | ### | ### | 355,122 | 0 | ### | ### | 0.0 |
| 2024-Jul-11 Thu | ### | ### | 8.945 | ### | 325,540 | 1,455,977 | ### | ### | 0.0 |
| 2024-Jul-10 Wed | ### | ### | ### | ### | 480,576 | 0 | 74.0 | 74.0 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2024-Jul-08 Mon | ### | ### | 8.85 | ### | 35.9 | 35.9 | 0.0 | ||
| 2024-Jul-05 Fri | ### | ### | ### | ### | 440,481 | 0 | ### | ### | 0.0 |
| 2024-Jul-04 Thu | ### | ### | 9 | ### | 497,920 | 2,240,640 | 68.2 | 68.2 | 0.0 |
| 2024-Jul-03 Wed | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | ### | 431,553 | 0 | ### | ### | 0.0 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | 524,656 | 0 | 69.5 | 69.5 | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | 647,272 | 0 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | 9 | ### | ### | ### | 859,828 | 0 | ### | ### | 0.0 |
| 2024-Jun-26 Wed | ### | 10.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-25 Tue | ### | 10.4 | 9.54 | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | 9.26 | 9.46 | 9.24 | ### | 81.8 | 81.8 | 0.0 | ||
| 2024-Jun-21 Fri | 9.29 | ### | ### | 9.2 | 28.4 | 28.4 | 0.7 | ||
| 2024-Jun-20 Thu | 9.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | 9.25 | 9.325 | 9.2 | 9.25 | 195,078 | ### | 69.6 | 69.6 | ### |
| 2024-Jun-18 Tue | ### | 9.28 | ### | 9.23 | 460,845 | 2,138,320 | ### | ### | ### |
| 2024-Jun-17 Mon | ### | ### | ### | ### | 831,920 | 0 | ### | ### | 0.0 |
| 2024-Jun-14 Fri | ### | 9.285 | ### | ### | 373,682 | ### | 77.1 | 77.1 | 0.0 |
| 2024-Jun-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | 9.22 | 9.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | 9.23 | 9.28 | 42.0 | 42.0 | 0.7 | ||
| 2024-Jun-07 Fri | ### | 9.47 | ### | 9.46 | 197,357 | 934,485 | 76.1 | 76.1 | 0.7 |
| 2024-Jun-06 Thu | 9.5 | 9.5 | 9.27 | ### | 428,129 | ### | ### | ### | 0.0 |
| 2024-Jun-05 Wed | 9.25 | 9.43 | ### | ### | 312,649 | 1,474,140 | 81.2 | 81.2 | 0.0 |
| 2024-Jun-04 Tue | 9.21 | ### | ### | ### | 211,989 | 0 | 36.6 | 36.6 | 0.0 |
| 2024-Jun-03 Mon | 9.29 | ### | ### | 9.26 | 266,386 | 0 | 35.1 | 35.1 | ### |
| 2024-May-31 Fri | ### | 9.42 | ### | 9.2 | 528,548 | ### | 21.1 | 21.1 | 0.7 |
| 2024-May-30 Thu | ### | ### | ### | ### | 289,345 | 0 | ### | ### | 0.0 |
| 2024-May-29 Wed | 9.21 | ### | ### | ### | 410,549 | 0 | ### | ### | 0.0 |
| 2024-May-28 Tue | 9.45 | 9.5 | ### | ### | 256,853 | 1,220,051 | ### | ### | 0.0 |
| 2024-May-27 Mon | ### | 9.52 | ### | 9.48 | ### | ### | 0.7 | ||
| 2024-May-24 Fri | ### | ### | ### | ### | 355,829 | 0 | ### | ### | 0.0 |
| 2024-May-23 Thu | ### | 9.485 | ### | ### | 720,424 | ### | ### | ### | 0.0 |
| 2024-May-22 Wed | 9.44 | 9.45 | ### | ### | 1,384,979 | 6,544,025 | ### | ### | 0.0 |
| 2024-May-21 Tue | ### | 9.58 | ### | ### | 379,845 | 1,819,457 | ### | ### | 0.0 |
| 2024-May-20 Mon | ### | 9.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | 9.46 | 9.48 | 9.27 | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | ### | ### | 9.49 | 9.52 | 321,686 | ### | 26.4 | 26.4 | ### |
| 2024-May-15 Wed | 9.57 | 9.59 | 9.41 | 9.47 | 29.5 | 29.5 | ### | ||
| 2024-May-14 Tue | ### | ### | ### | 9.53 | 308,281 | 0 | 80.7 | 80.7 | ### |
| 2024-May-13 Mon | ### | 9.49 | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-May-10 Fri | 9.26 | 9.4 | 9.23 | ### | 338,857 | 3,156,452 | 75.2 | 75.2 | 0.0 |
| 2024-May-09 Thu | 9.46 | 9.5 | 9.23 | 9.26 | ### | ### | ### | ||
| 2024-May-08 Wed | 9.47 | ### | 9.4 | 9.5 | 314,424 | ### | 70.6 | 70.6 | 0.7 |
| 2024-May-07 Tue | 9.24 | 9.49 | ### | 9.47 | ### | ### | ### | ||
| 2024-May-06 Mon | ### | ### | ### | 9.21 | 23.5 | 23.5 | 0.7 | ||
| 2024-May-03 Fri | 9.55 | 9.57 | ### | ### | 11.7 | 11.7 | 0.0 | ||
| 2024-May-02 Thu | 9.77 | 9.77 | 9.55 | 9.56 | 269,086 | 2,599,370 | ### | ### | 0.7 |
| 2024-May-01 Wed | ### | ### | 9.71 | 9.76 | 278,285 | 1,351,073 | 25.0 | 25.0 | 0.7 |
| 2024-Apr-30 Tue | ### | 10.23 | ### | ### | 306,659 | ### | 27.3 | 27.3 | 0.0 |
| 2024-Apr-29 Mon | ### | ### | 9.88 | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Apr-26 Fri | 9.81 | 9.925 | 9.71 | 9.85 | 306,778 | ### | ### | ### | ### |
| 2024-Apr-24 Wed | 10.2 | 10.43 | ### | ### | 494,143 | 2,576,955 | ### | ### | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | 81.8 | 81.8 | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | 9.84 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | 9.81 | ### | 9.75 | 9.87 | 230,382 | ### | 79.0 | 79.0 | ### |
| 2024-Apr-18 Thu | 9.76 | ### | 9.76 | ### | 81.6 | 81.6 | 0.0 | ||
| 2024-Apr-17 Wed | 9.71 | ### | ### | 9.87 | 80.7 | 80.7 | ### | ||
| 2024-Apr-16 Tue | 9.84 | 9.84 | 9.57 | 9.72 | ### | ### | 0.7 | ||
| 2024-Apr-15 Mon | ### | ### | 9.85 | 9.88 | 31.3 | 31.3 | 0.7 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 333,743 | 0 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Apr-10 Wed | 10.25 | ### | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2024-Apr-09 Tue | 10.21 | 10.27 | ### | 10.2 | 35.2 | 35.2 | 0.7 | ||
| 2024-Apr-08 Mon | ### | 10.21 | ### | ### | 183,823 | ### | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | 10.22 | ### | ### | 244,324 | ### | 72.1 | 72.1 | 0.0 |
| 2024-Apr-04 Thu | ### | 10.24 | ### | 10.23 | 73.0 | 73.0 | ### | ||
| 2024-Apr-03 Wed | ### | ### | 9.925 | ### | 80.3 | 80.3 | 0.0 | ||
| 2024-Apr-02 Tue | ### | 10.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | 10.2 | 10.27 | ### | ### | 344,287 | ### | ### | ### | 0.0 |
| 2024-Mar-27 Wed | ### | 10.22 | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2024-Mar-26 Tue | 10.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | 10.23 | ### | 10.23 | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | ### | 10.41 | ### | 10.25 | 183,373 | 954,456 | 32.0 | 32.0 | 0.7 |
| 2024-Mar-21 Thu | 10.25 | 10.44 | 10.25 | ### | 319,078 | ### | ### | ### | 0.0 |
| 2024-Mar-20 Wed | 10.28 | ### | ### | 10.22 | 32.6 | 32.6 | 0.7 | ||
| 2024-Mar-19 Tue | ### | ### | ### | 10.21 | 235,972 | 0 | ### | ### | ### |
| 2024-Mar-18 Mon | 10.2 | ### | ### | ### | 142,284 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | 10.24 | ### | ### | 10.26 | 439,786 | 0 | ### | ### | 0.7 |
| 2024-Mar-14 Thu | ### | ### | 10.29 | 10.29 | ### | ### | ### | ||
| 2024-Mar-13 Wed | 10.29 | 10.46 | 10.24 | ### | 337,189 | ### | ### | ### | 0.0 |
| 2024-Mar-12 Tue | 10.24 | 10.42 | 10.24 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | 10.21 | ### | 10.2 | 10.29 | 79.1 | 79.1 | ### | ||
| 2024-Mar-08 Fri | 10.41 | ### | 10.26 | ### | 412,528 | ### | 27.5 | 27.5 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | 10.47 | ### | ### | 10.29 | 21.7 | 21.7 | ### | ||
| 2024-Mar-05 Tue | 10.24 | 10.55 | ### | 10.53 | 1,030,948 | 5,438,250 | 86.2 | 86.2 | 0.8 |
| 2024-Mar-04 Mon | ### | 10.29 | ### | 10.21 | 73.7 | 73.7 | ### | ||
| 2024-Mar-01 Fri | 10.82 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | ### | ### | ### | 529,251 | 0 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | ### | 10.87 | ### | 503,625 | ### | ### | ### | 0.0 |
| 2024-Feb-27 Tue | ### | ### | ### | ### | 423,822 | 0 | 74.2 | 74.2 | 0.0 |
| 2024-Feb-26 Mon | ### | ### | 10.79 | 10.89 | 26.3 | 26.3 | 0.8 | ||
| 2024-Feb-23 Fri | 10.72 | ### | 10.72 | 10.86 | 355,357 | ### | 82.9 | 82.9 | 0.8 |
| 2024-Feb-22 Thu | 10.51 | ### | 10.46 | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | 10.47 | ### | 10.42 | 10.54 | ### | ### | 0.8 | ||
| 2024-Feb-20 Tue | ### | ### | 10.44 | 10.5 | 998,845 | 5,213,970 | 26.9 | 26.9 | 0.8 |
| 2024-Feb-19 Mon | 10.8 | 10.84 | ### | ### | 766,884 | ### | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | ### | 10.78 | 10.8 | 263,881 | ### | ### | ### | ### |
| 2024-Feb-15 Thu | ### | 11.28 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | 11.045 | ### | 395,225 | ### | ### | ### | 0.0 |
| 2024-Feb-13 Tue | ### | 11.27 | ### | 11.2 | ### | ### | 0.8 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Feb-09 Fri | 11.41 | 11.5 | ### | ### | 273,785 | ### | ### | ### | 0.0 |
| 2024-Feb-08 Thu | 11.49 | 11.56 | 11.4 | 11.47 | 33.2 | 33.2 | ### | ||
| 2024-Feb-07 Wed | 11.5 | 11.555 | ### | 11.44 | 369,349 | ### | 28.5 | 28.5 | 0.8 |
| 2024-Feb-06 Tue | 11.55 | ### | ### | 11.45 | 388,288 | 0 | ### | ### | 0.8 |
| 2024-Feb-05 Mon | 11.83 | ### | ### | 11.57 | 25.1 | 25.1 | ### | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 186,754 | 0 | 61.9 | 61.9 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | 11.86 | ### | 35.9 | 35.9 | 0.0 | ||
| 2024-Jan-31 Wed | ### | 12.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | 11.75 | ### | 209,978 | 1,233,620 | ### | ### | 0.0 |
| 2024-Jan-25 Thu | ### | ### | ### | ### | 378,551 | 0 | 31.7 | 31.7 | 0.0 |
| 2024-Jan-24 Wed | 12.26 | 12.27 | ### | ### | 183,082 | ### | ### | ### | 0.0 |
| 2024-Jan-23 Tue | ### | ### | ### | 12.23 | 29.6 | 29.6 | ### | ||
| 2024-Jan-22 Mon | ### | ### | ### | 12.27 | 41.4 | 41.4 | ### | ||
| 2024-Jan-19 Fri | 12.45 | 12.45 | ### | 12.2 | ### | ### | ### | ||
| 2024-Jan-18 Thu | 12.23 | ### | ### | 12.24 | ### | ### | 0.9 | ||
| 2024-Jan-17 Wed | ### | 12.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | 152,649 | 0 | 23.7 | 23.7 | 0.0 |
| 2024-Jan-15 Mon | ### | 12.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | 12.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | 12.45 | 12.55 | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2024-Jan-10 Wed | 12.45 | 12.45 | 12.23 | 12.26 | ### | ### | 0.9 | ||
| 2024-Jan-09 Tue | ### | 12.43 | ### | 12.43 | 462,946 | ### | ### | ### | 0.9 |
| 2024-Jan-08 Mon | 11.76 | ### | ### | ### | 144,182 | 0 | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | 11.83 | 11.83 | 21.4 | 21.4 | 0.8 | ||
| 2024-Jan-04 Thu | ### | ### | 11.83 | ### | 259,975 | 1,537,752 | 71.3 | 71.3 | 0.0 |
| 2024-Jan-03 Wed | 11.81 | ### | 11.755 | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | 11.83 | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | 11.8 | 11.84 | 125,125 | ### | ### | ### | 0.8 |
| 2023-Dec-28 Thu | ### | ### | 11.86 | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | 93,573 | 0 | 28.6 | 28.6 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | 11.87 | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | 12.25 | 12.25 | 11.86 | ### | 15.3 | 15.3 | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | 12.21 | 335,883 | 0 | ### | ### | 0.9 |
| 2023-Dec-19 Tue | ### | ### | 11.82 | ### | 305,078 | ### | 74.3 | 74.3 | 0.0 |
| 2023-Dec-18 Mon | 11.86 | ### | ### | ### | 164,043 | 0 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | ### | ### | 11.86 | ### | 528,672 | 3,135,024 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | 11.75 | 11.88 | ### | 11.88 | 351,255 | 2,086,454 | 69.4 | 69.4 | 0.8 |
| 2023-Dec-13 Wed | 11.55 | 11.57 | 11.47 | 11.53 | 34.6 | 34.6 | ### | ||
| 2023-Dec-12 Tue | 11.45 | 11.53 | ### | 11.52 | 336,150 | ### | ### | ### | 0.8 |
| 2023-Dec-11 Mon | 11.4 | 11.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | 11.44 | ### | 11.4 | ### | ### | 0.8 | ||
| 2023-Dec-07 Thu | 11.42 | 11.57 | ### | 11.4 | 592,471 | 3,427,444 | 36.9 | 36.9 | 0.8 |
| 2023-Dec-06 Wed | ### | 11.56 | 11.27 | 11.52 | 594,328 | 6,784,254 | 67.8 | 67.8 | 0.8 |
| 2023-Dec-05 Tue | ### | ### | ### | ### | 449,548 | 0 | ### | ### | 0.0 |
| 2023-Dec-04 Mon | 11.27 | 11.29 | ### | ### | 366,547 | 2,069,157 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | 11.4 | 11.4 | ### | 11.24 | ### | ### | 0.8 | ||
| 2023-Nov-30 Thu | 11.27 | 11.44 | 11.045 | 11.28 | ### | ### | 0.8 | ||
| 2023-Nov-29 Wed | 10.89 | 11.28 | 10.855 | 11.24 | 87.8 | 87.8 | 0.8 | ||
| 2023-Nov-28 Tue | ### | 11.24 | 10.5 | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | ### | 10.145 | 9.925 | ### | 485,558 | 4,872,574 | ### | ### | 0.0 |
| 2023-Nov-24 Fri | 10.24 | 10.28 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | 10.28 | ### | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2023-Nov-22 Wed | 10.24 | 10.29 | ### | 10.28 | 270,929 | 1,393,929 | ### | ### | 0.7 |
| 2023-Nov-21 Tue | 9.87 | ### | 9.84 | 10.26 | 354,173 | ### | ### | ### | 0.7 |
| 2023-Nov-20 Mon | 9.75 | 9.82 | ### | 9.8 | 135,646 | 666,021 | ### | ### | 0.7 |
| 2023-Nov-17 Fri | ### | 9.8 | 9.56 | 9.74 | 80.1 | 80.1 | 0.7 | ||
| 2023-Nov-16 Thu | 9.87 | ### | 9.59 | ### | 20.5 | 20.5 | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | 9.8 | 9.85 | ### | ### | ### | ||
| 2023-Nov-14 Tue | 9.89 | ### | 9.725 | 9.8 | 23.5 | 23.5 | 0.7 | ||
| 2023-Nov-13 Mon | 9.8 | ### | 9.785 | 9.81 | ### | ### | ### | ||
| 2023-Nov-10 Fri | 9.51 | 9.73 | 9.51 | 9.71 | 76,278 | ### | 83.6 | 83.6 | ### |
| 2023-Nov-09 Thu | 9.85 | ### | ### | 9.7 | 125,387 | 0 | ### | ### | 0.7 |
| 2023-Nov-08 Wed | 9.78 | 9.88 | ### | 9.81 | ### | ### | ### | ||
| 2023-Nov-07 Tue | 9.54 | 9.76 | 9.5 | 9.7 | 179,973 | ### | ### | ### | 0.7 |
| 2023-Nov-06 Mon | ### | 9.82 | 9.53 | 9.7 | 280,928 | 2,717,978 | 76.8 | 76.8 | 0.7 |
| 2023-Nov-03 Fri | 9.48 | ### | 9.42 | 9.51 | 141,950 | 668,584 | 63.8 | 63.8 | ### |
| 2023-Nov-02 Thu | 9.24 | 9.4 | 9.21 | 9.4 | 515,188 | 4,793,824 | ### | ### | ### |
| 2023-Nov-01 Wed | ### | ### | ### | 9.2 | 136,521 | 0 | ### | ### | 0.7 |
| 2023-Oct-31 Tue | ### | ### | ### | ### | 151,474 | 0 | 71.2 | 71.2 | 0.0 |
| 2023-Oct-30 Mon | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-Oct-27 Fri | 9.21 | ### | ### | 9.25 | 69.1 | 69.1 | ### | ||
| 2023-Oct-26 Thu | 9.28 | ### | ### | 9.21 | 33.3 | 33.3 | 0.7 | ||
| 2023-Oct-25 Wed | 9.43 | 9.47 | 9.23 | ### | 139,886 | ### | ### | ### | 0.0 |
| 2023-Oct-24 Tue | ### | 9.53 | ### | 9.44 | 77.5 | 77.5 | 0.7 | ||
| 2023-Oct-23 Mon | ### | 9.48 | 9.27 | 9.46 | 150,874 | 1,414,443 | 80.9 | 80.9 | 0.7 |
| 2023-Oct-20 Fri | ### | 9.46 | 9.22 | 9.44 | 82.7 | 82.7 | 0.7 | ||
| 2023-Oct-19 Thu | ### | 9.49 | 9.26 | 9.49 | 261,283 | 2,449,528 | 81.8 | 81.8 | 0.7 |
| 2023-Oct-18 Wed | ### | 9.49 | ### | 9.44 | ### | ### | 0.7 | ||
| 2023-Oct-17 Tue | 9.28 | 9.4 | 9.21 | ### | 79.0 | 79.0 | 0.0 | ||
| 2023-Oct-16 Mon | ### | 9.29 | ### | 9.21 | 186,286 | ### | 83.2 | 83.2 | 0.7 |
| 2023-Oct-13 Fri | 9.45 | 9.56 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | 9.46 | 9.78 | 9.45 | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | ### | ### | 9.45 | 9.48 | 20.1 | 20.1 | 0.7 | ||
| 2023-Oct-10 Tue | 9.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | ### | ### | ### | ### | 263,181 | 0 | ### | ### | 0.0 |
| 2023-Oct-06 Fri | ### | ### | ### | ### | 436,679 | 0 | 79.1 | 79.1 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | ### | 103,687 | 0 | 67.2 | 67.2 | 0.0 |
| 2023-Oct-04 Wed | ### | 9.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | ### | 9.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | 9.59 | 9.59 | 9.27 | 9.28 | ### | ### | 0.7 | ||
| 2023-Sep-29 Fri | 9.55 | ### | 9.5 | 9.57 | 64.6 | 64.6 | ### | ||
| 2023-Sep-28 Thu | 9.45 | 9.52 | ### | 9.52 | 156,988 | ### | ### | ### | ### |
| 2023-Sep-27 Wed | 9.5 | ### | 9.43 | 9.51 | 105,679 | 498,276 | 68.7 | 68.7 | ### |
| 2023-Sep-26 Tue | 9.5 | ### | 9.5 | 9.57 | 81.0 | 81.0 | ### | ||
| 2023-Sep-25 Mon | 9.45 | ### | 9.42 | 9.56 | 94,124 | 443,324 | 77.3 | 77.3 | 0.7 |
| 2023-Sep-22 Fri | 9.44 | 9.54 | 9.25 | 9.52 | ### | ### | ### | ||
| 2023-Sep-21 Thu | 9.5 | 9.7 | 9.5 | 9.57 | ### | ### | ### | ||
| 2023-Sep-20 Wed | 9.51 | ### | 9.43 | 9.56 | 268,987 | 1,268,273 | ### | ### | 0.7 |
| 2023-Sep-19 Tue | 9.49 | ### | 9.45 | 9.56 | 210,370 | ### | ### | ### | 0.7 |
| 2023-Sep-18 Mon | 9.54 | 9.58 | ### | 9.55 | 76.6 | 76.6 | 0.7 | ||
| 2023-Sep-15 Fri | 9.72 | ### | ### | ### | 210,187 | 0 | 25.3 | 25.3 | 0.0 |
| 2023-Sep-14 Thu | 9.55 | ### | 9.51 | 9.57 | 64.3 | 64.3 | ### | ||
| 2023-Sep-13 Wed | 9.59 | ### | 9.51 | 9.56 | 41.1 | 41.1 | 0.7 | ||
| 2023-Sep-12 Tue | ### | ### | 9.54 | ### | 116,256 | 554,541 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | 9.56 | ### | 9.45 | ### | 250,359 | 1,182,946 | ### | ### | 0.0 |
| 2023-Sep-08 Fri | 9.56 | ### | 9.53 | 9.59 | 138,540 | 660,143 | 70.9 | 70.9 | 0.7 |
| 2023-Sep-07 Thu | 9.7 | 9.78 | 9.55 | 9.56 | 151,578 | ### | ### | ### | 0.7 |
| 2023-Sep-06 Wed | ### | ### | ### | ### | 375,878 | 0 | 18.1 | 18.1 | 0.0 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | ### | ### | ### | ### | 145,356 | 0 | ### | ### | 0.0 |
| 2023-Sep-01 Fri | ### | ### | ### | ### | 166,077 | 0 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | 9.88 | ### | ### | ### | 304,750 | 0 | ### | ### | 0.0 |
| 2023-Aug-30 Wed | ### | ### | 9.81 | ### | 123,078 | ### | ### | ### | 0.0 |
| 2023-Aug-29 Tue | ### | 9.86 | ### | 9.83 | ### | ### | 0.7 | ||
| 2023-Aug-28 Mon | 9.88 | 9.89 | ### | 9.72 | 33.0 | 33.0 | 0.7 | ||
| 2023-Aug-25 Fri | 9.79 | ### | 9.74 | 9.79 | 68.0 | 68.0 | ### | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | 543,975 | 0 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | 9.89 | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 176,540 | 0 | ### | ### | 0.0 |
| 2023-Aug-18 Fri | ### | ### | ### | ### | 147,444 | 0 | 77.3 | 77.3 | 0.0 |
| 2023-Aug-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | 10.23 | ### | 10.075 | ### | 139,456 | ### | ### | ### | 0.0 |
| 2023-Aug-15 Tue | ### | ### | 10.21 | 10.25 | 31.7 | 31.7 | 0.7 | ||
| 2023-Aug-14 Mon | 10.2 | 10.355 | ### | 10.28 | 229,486 | ### | ### | ### | 0.7 |
| 2023-Aug-11 Fri | ### | ### | 10.22 | 10.27 | ### | ### | ### | ||
| 2023-Aug-10 Thu | 10.27 | 10.41 | 10.21 | ### | 290,471 | 2,994,756 | ### | ### | 0.0 |
| 2023-Aug-09 Wed | 10.26 | ### | ### | 10.26 | 71.2 | 71.2 | 0.7 | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | 10.22 | 10.42 | ### | ### | 384,828 | 2,004,953 | 79.5 | 79.5 | 0.0 |
| 2023-Aug-04 Fri | ### | ### | 9.88 | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | 9.8 | ### | 9.58 | ### | ### | ### | 0.0 | ||
| 2023-Aug-02 Wed | ### | ### | 9.82 | 9.88 | 117,446 | 576,659 | 29.4 | 29.4 | 0.7 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | 9.81 | ### | 163,083 | 799,922 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | ### | ### | 9.87 | ### | 165,148 | ### | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | 10.22 | ### | ### | 226,820 | 1,159,050 | 60.1 | 60.1 | 0.0 |
| 2023-Jul-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | 190,444 | 0 | 35.2 | 35.2 | 0.0 |
| 2023-Jul-24 Mon | ### | ### | ### | ### | 227,381 | 0 | 30.0 | 30.0 | 0.0 |
| 2023-Jul-21 Fri | 10.22 | 10.25 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | 10.25 | ### | ### | 10.22 | 255,381 | 0 | ### | ### | 0.7 |
| 2023-Jul-19 Wed | ### | 10.29 | ### | 10.22 | 437,943 | ### | 72.1 | 72.1 | 0.7 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | 213,229 | 0 | ### | ### | 0.0 |
| 2023-Jul-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | 433,823 | 0 | 61.2 | 61.2 | 0.0 |
| 2023-Jul-13 Thu | ### | ### | 9.89 | ### | 30.4 | 30.4 | 0.0 | ||
| 2023-Jul-12 Wed | 9.75 | ### | 9.73 | 9.86 | 439,343 | ### | ### | ### | 0.7 |
| 2023-Jul-11 Tue | ### | 9.75 | 9.44 | 9.73 | 604,855 | 5,803,583 | ### | ### | ### |
| 2023-Jul-10 Mon | ### | 9.82 | 9.41 | 9.53 | ### | ### | ### | ||
| 2023-Jul-07 Fri | 9.55 | ### | 9.53 | 9.57 | 74.6 | 74.6 | ### | ||
| 2023-Jul-06 Thu | 9.79 | 9.81 | ### | 9.75 | 37.1 | 37.1 | ### | ||
| 2023-Jul-05 Wed | ### | ### | 9.7 | 9.87 | 699,652 | ### | ### | ### | ### |
| 2023-Jul-04 Tue | ### | 9.88 | 9.59 | 9.88 | ### | ### | 0.7 | ||
| 2023-Jul-03 Mon | 9.86 | 9.86 | 9.46 | ### | 407,556 | ### | ### | ### | 0.0 |
| 2023-Jun-30 Fri | ### | 9.83 | 9.49 | 9.83 | 530,978 | 5,129,247 | ### | ### | 0.7 |
| 2023-Jun-29 Thu | 9.89 | 9.89 | 9.5 | 9.56 | 11.6 | 11.6 | 0.7 | ||
| 2023-Jun-28 Wed | 9.21 | ### | 9.21 | ### | 1,112,081 | ### | 94.8 | 94.8 | 0.0 |
| 2023-Jun-27 Tue | 8.29 | ### | 8.28 | 9.25 | 1,786,677 | 7,396,842 | 98.1 | 98.1 | ### |
| 2023-Jun-26 Mon | 7.87 | ### | 7.84 | 7.86 | ### | ### | ### | ||
| 2023-Jun-23 Fri | 8.25 | ### | 7.88 | ### | ### | ### | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | ### | 8.24 | 560,458 | 0 | ### | ### | 0.6 |
| 2023-Jun-21 Wed | 7.81 | ### | 7.79 | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | 7.71 | 7.81 | 7.5 | 7.72 | ### | ### | ### | ||
| 2023-Jun-19 Mon | ### | 7.78 | 7.55 | 7.78 | 705,543 | 5,407,987 | ### | ### | 0.6 |
| 2023-Jun-16 Fri | ### | 8 | 7.57 | ### | ### | ### | 0.0 | ||
| 2023-Jun-15 Thu | ### | 8.21 | ### | ### | 808,158 | 3,317,488 | 20.4 | 20.4 | 0.0 |
| 2023-Jun-14 Wed | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Jun-13 Tue | 8.2 | 8.22 | 8 | ### | 776,671 | ### | 31.0 | 31.0 | 0.0 |
| 2023-Jun-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-08 Thu | 8.43 | 8.43 | ### | ### | 429,289 | 1,809,453 | 11.6 | 11.6 | 0.0 |
| 2023-Jun-07 Wed | ### | 8.42 | ### | 8.4 | 700,859 | ### | ### | ### | ### |
| 2023-Jun-06 Tue | 8.41 | 8.47 | 8.28 | 8.28 | 593,358 | 4,969,373 | 25.4 | 25.4 | ### |
| 2023-Jun-05 Mon | 8.43 | 8.58 | ### | 8.48 | 523,729 | ### | ### | ### | 0.6 |
| 2023-Jun-02 Fri | 8.43 | 8.43 | 8.27 | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | ### | 8.43 | 8.27 | ### | 66.7 | 66.7 | 0.0 | ||
| 2023-May-31 Wed | 8.49 | 8.58 | ### | 8.4 | ### | ### | ### | ||
| 2023-May-30 Tue | ### | 8.7 | 8.53 | 8.57 | 35.2 | 35.2 | 0.6 | ||
| 2023-May-29 Mon | ### | 8.74 | 8.56 | ### | 32.1 | 32.1 | 0.0 | ||
| 2023-May-26 Fri | 8.54 | ### | 8.48 | ### | 187,657 | ### | 74.2 | 74.2 | 0.0 |
| 2023-May-25 Thu | 8.41 | ### | 8.41 | 8.58 | 402,774 | ### | 86.9 | 86.9 | 0.6 |
| 2023-May-24 Wed | ### | ### | 8.46 | 8.46 | 295,847 | ### | 27.6 | 27.6 | 0.6 |
| 2023-May-23 Tue | 8.88 | ### | 8.7 | 8.7 | 306,327 | 1,332,522 | ### | ### | ### |
| 2023-May-22 Mon | ### | ### | 8.77 | 8.83 | ### | ### | ### | ||
| 2023-May-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | ### | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2023-May-17 Wed | 8.8 | ### | 8.78 | 9 | 279,728 | ### | ### | ### | 0.6 |
| 2023-May-16 Tue | 8.89 | ### | 8.83 | 8.89 | ### | ### | ### | ||
| 2023-May-15 Mon | ### | ### | 8.82 | ### | 105,256 | 464,178 | ### | ### | 0.0 |
| 2023-May-12 Fri | ### | ### | ### | ### | 202,280 | 0 | ### | ### | 0.0 |
| 2023-May-11 Thu | ### | ### | 8.8 | 9 | 69.2 | 69.2 | 0.6 | ||
| 2023-May-10 Wed | 8.86 | ### | 8.84 | 9 | ### | ### | 0.6 | ||
| 2023-May-09 Tue | 8.82 | ### | 8.82 | 8.88 | 258,924 | 1,141,854 | ### | ### | 0.6 |
| 2023-May-08 Mon | 8.89 | ### | 8.81 | 8.85 | 181,485 | 799,441 | ### | ### | 0.6 |
| 2023-May-05 Fri | 8.81 | 8.86 | 8.76 | 8.84 | ### | ### | ### | ||
| 2023-May-04 Thu | ### | ### | ### | 8.89 | 173,373 | 0 | ### | ### | ### |
| 2023-May-03 Wed | ### | 8.81 | 8.58 | 8.72 | ### | ### | 0.6 | ||
| 2023-May-02 Tue | 8.79 | ### | 8.7 | 8.79 | 186,322 | ### | 76.9 | 76.9 | 0.6 |
| 2023-May-01 Mon | 8.7 | 8.81 | ### | ### | 124,127 | 546,779 | 42.9 | 42.9 | 0.0 |
| 2023-Apr-28 Fri | 8.72 | 8.77 | ### | ### | 183,953 | ### | ### | ### | 0.0 |
| 2023-Apr-27 Thu | 8.5 | 8.72 | 8.5 | 8.7 | 186,227 | ### | ### | ### | ### |
| 2023-Apr-26 Wed | ### | 9 | ### | ### | 449,779 | ### | 17.5 | 17.5 | 0.0 |
| 2023-Apr-24 Mon | 8.81 | 8.89 | 8.71 | 8.87 | 217,946 | 1,917,924 | ### | ### | ### |
| 2023-Apr-21 Fri | ### | 8.88 | ### | 8.85 | 332,487 | 1,476,242 | ### | ### | 0.6 |
| 2023-Apr-20 Thu | 8.5 | ### | 8.49 | ### | 589,251 | 2,501,370 | 86.4 | 86.4 | 0.0 |
| 2023-Apr-19 Wed | ### | 8.4 | ### | ### | 467,129 | 1,961,941 | ### | ### | 0.0 |
| 2023-Apr-18 Tue | 8.23 | 8.27 | ### | 8.23 | 72.8 | 72.8 | 0.6 | ||
| 2023-Apr-17 Mon | 8.4 | 8.4 | ### | 8.24 | ### | ### | 0.6 | ||
| 2023-Apr-14 Fri | ### | 8.44 | 8.22 | ### | 62.0 | 62.0 | 0.0 | ||
| 2023-Apr-13 Thu | ### | ### | ### | 8.21 | 340,155 | 0 | 25.3 | 25.3 | ### |
| 2023-Apr-12 Wed | 8.4 | 8.42 | 8.29 | ### | 468,025 | 3,910,348 | 33.5 | 33.5 | 0.0 |
| 2023-Apr-11 Tue | 8.26 | 8.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-06 Thu | ### | 8.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | 8.5 | 8.54 | 8.42 | 8.46 | 32.9 | 32.9 | 0.6 | ||
| 2023-Apr-04 Tue | 8.51 | ### | 8.45 | 8.5 | 303,871 | 1,283,854 | ### | ### | 0.6 |
| 2023-Apr-03 Mon | ### | 8.585 | ### | 8.5 | ### | ### | 0.6 | ||
| 2023-Mar-31 Fri | 8.24 | ### | 8.24 | ### | 265,488 | ### | ### | ### | 0.0 |
| 2023-Mar-30 Thu | 8.27 | 8.41 | 8.24 | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | 8.27 | 8.27 | ### | ### | 326,924 | ### | 22.8 | 22.8 | 0.0 |
| 2023-Mar-28 Tue | ### | 8.21 | ### | ### | 64.3 | 64.3 | 0.0 | ||
| 2023-Mar-27 Mon | ### | 8.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | ### | 8.43 | 8.25 | ### | ### | ### | 0.0 | ||
| 2023-Mar-23 Thu | 8.4 | 8.45 | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2023-Mar-22 Wed | 8.4 | 8.47 | ### | 8.44 | 500,149 | ### | ### | ### | 0.6 |
| 2023-Mar-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | 7.86 | ### | 7.86 | ### | 179,857 | ### | 89.8 | 89.8 | 0.0 |
| 2023-Mar-17 Fri | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2023-Mar-16 Thu | 7.85 | ### | 7.8 | ### | 397,125 | 1,548,787 | ### | ### | 0.0 |
| 2023-Mar-15 Wed | ### | ### | 7.81 | ### | 335,571 | ### | ### | ### | 0.0 |
| 2023-Mar-14 Tue | ### | 8 | 7.82 | ### | 41.8 | 41.8 | 0.0 | ||
| 2023-Mar-13 Mon | ### | ### | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2023-Mar-10 Fri | ### | 8.175 | ### | ### | 336,075 | ### | 44.5 | 44.5 | 0.0 |
| 2023-Mar-09 Thu | 8.42 | 8.52 | ### | ### | 272,228 | ### | 33.2 | 33.2 | 0.0 |
| 2023-Mar-08 Wed | 8.25 | 8.42 | 8.25 | ### | 95,375 | 794,950 | ### | ### | 0.0 |
| 2023-Mar-07 Tue | ### | 8.52 | 8.25 | 8.48 | 189,675 | 1,590,424 | 82.9 | 82.9 | 0.6 |
| 2023-Mar-06 Mon | ### | 8.43 | 8.22 | ### | 125,620 | 1,045,786 | 78.3 | 78.3 | 0.0 |
| 2023-Mar-03 Fri | ### | ### | ### | 8.21 | 214,644 | 0 | 73.3 | 73.3 | ### |
| 2023-Mar-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-01 Wed | 8.25 | ### | 8.22 | ### | ### | ### | 0.0 | ||
| 2023-Feb-28 Tue | 8.22 | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-Feb-27 Mon | ### | ### | 8.2 | 8.2 | 170,870 | ### | 35.4 | 35.4 | 0.6 |
| 2023-Feb-24 Fri | 8.28 | 8.41 | 8.23 | ### | 228,380 | 1,900,121 | ### | ### | 0.0 |
| 2023-Feb-23 Thu | 8.56 | ### | 8.27 | 8.29 | 298,456 | ### | ### | ### | 0.6 |
| 2023-Feb-22 Wed | 8.25 | 8.52 | ### | 8.47 | 894,858 | ### | ### | ### | ### |
| 2023-Feb-21 Tue | 8.7 | 8.75 | 8.55 | 8.56 | 242,878 | ### | ### | ### | ### |
| 2023-Feb-20 Mon | 8.87 | 8.87 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2023-Feb-17 Fri | ### | ### | ### | 8.87 | 433,280 | 0 | 89.7 | 89.7 | ### |
| 2023-Feb-16 Thu | ### | 8.7 | 8.58 | ### | 227,954 | 1,969,522 | ### | ### | 0.0 |
| 2023-Feb-15 Wed | ### | ### | ### | 8.58 | 364,321 | 0 | 88.8 | 88.8 | 0.6 |
| 2023-Feb-14 Tue | 8.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | ### | 8.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | ### | 8.25 | ### | ### | 257,579 | ### | 73.9 | 73.9 | 0.0 |
| 2023-Feb-09 Thu | ### | ### | ### | ### | 168,525 | 0 | 82.9 | 82.9 | 0.0 |
| 2023-Feb-08 Wed | ### | ### | ### | ### | 324,677 | 0 | 17.8 | 17.8 | 0.0 |
| 2023-Feb-07 Tue | ### | ### | 8.25 | 8.28 | 463,743 | ### | ### | ### | ### |
| 2023-Feb-06 Mon | 8.22 | 8.48 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | ### | ### | ### | ### | 66.0 | 66.0 | 0.0 | ||
| 2023-Feb-02 Thu | ### | 8.22 | ### | ### | 701,329 | ### | ### | ### | 0.0 |
| 2023-Feb-01 Wed | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Jan-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-30 Mon | ### | ### | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2023-Jan-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-25 Wed | ### | ### | 8 | ### | 229,144 | 916,576 | 38.1 | 38.1 | 0.0 |
| 2023-Jan-24 Tue | ### | ### | 8 | ### | 200,674 | ### | ### | ### | 0.0 |
| 2023-Jan-23 Mon | ### | ### | ### | ### | 245,320 | 0 | 72.3 | 72.3 | 0.0 |
| 2023-Jan-20 Fri | ### | ### | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2023-Jan-19 Thu | ### | 8 | 7.83 | ### | 389,021 | ### | ### | ### | 0.0 |
| 2023-Jan-18 Wed | 7.89 | ### | 7.86 | ### | 241,152 | 947,727 | ### | ### | 0.0 |
| 2023-Jan-17 Tue | 7.84 | ### | 7.78 | 7.89 | 282,877 | ### | 77.7 | 77.7 | ### |
| 2023-Jan-16 Mon | 7.72 | 7.87 | 7.71 | 7.85 | 241,444 | 1,880,848 | ### | ### | ### |
| 2023-Jan-13 Fri | ### | 7.73 | 7.49 | 7.71 | 344,942 | ### | 76.4 | 76.4 | ### |
| 2023-Jan-12 Thu | 7.72 | 7.73 | 7.56 | 7.58 | 432,347 | ### | 20.2 | 20.2 | ### |
| 2023-Jan-11 Wed | 7.47 | ### | 7.43 | ### | ### | ### | 0.0 | ||
| 2023-Jan-10 Tue | ### | 7.49 | ### | 7.47 | ### | ### | ### | ||
| 2023-Jan-09 Mon | ### | ### | 7.29 | ### | ### | ### | 0.0 | ||
| 2023-Jan-06 Fri | ### | ### | 7.23 | 7.27 | ### | ### | ### | ||
| 2023-Jan-05 Thu | 7.2 | 7.325 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | ### | 7.28 | ### | 7.22 | ### | ### | 0.5 | ||
| 2023-Jan-03 Tue | 7.21 | 7.23 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-30 Fri | ### | 7.23 | ### | ### | 224,174 | 810,389 | 65.3 | 65.3 | 0.0 |
| 2022-Dec-29 Thu | 7 | ### | ### | ### | 232,322 | 0 | 80.0 | 80.0 | 0.0 |
| 2022-Dec-28 Wed | ### | ### | 7 | ### | 209,826 | ### | 36.0 | 36.0 | 0.0 |
| 2022-Dec-23 Fri | ### | ### | ### | ### | 289,553 | 0 | ### | ### | 0.0 |
| 2022-Dec-22 Thu | ### | ### | ### | ### | 609,784 | 0 | 80.2 | 80.2 | 0.0 |
| 2022-Dec-21 Wed | ### | 7.22 | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2022-Dec-20 Tue | ### | ### | ### | ### | 669,587 | 0 | ### | ### | 0.0 |
Basic Bottom of Page