eg: Prices for BHP
Currently Sun 24-Apr-21 02:37:31 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 | ||
|
(DXS) DEXUS Daily Prices...
TOC Company Info for DXS Limits 
| Listing Code | DXS |
| Listing Name | DEXUS |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | DEXUS PROPERTY GROUP |
| ISIN Security | UNITS FULLY PAID STAPLED |
| ISIN Code | AU000000DXS1 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for DXS .. Friday 19th April 2024
DXS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DXS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.21 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | ### | ### | ### | ### | 40.0 | 40.0 | 0.0 | ||
| 2024-Apr-18 Thu | ### | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | ### | 7.225 | ### | ### | 3,289,157 | 11,882,079 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 7.25 | 7.25 | ### | ### | 5,888,456 | 21,345,653 | 33.1 | 33.1 | 0.0 |
| 2024-Apr-15 Mon | ### | 7.42 | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-Apr-12 Fri | 7.48 | 7.51 | 7.42 | 7.45 | 2,462,884 | 18,385,429 | 28.7 | 28.7 | 0.5 |
| 2024-Apr-11 Thu | 7.42 | 7.57 | ### | 7.52 | 3,506,242 | 13,271,125 | 75.0 | 75.0 | 0.5 |
| 2024-Apr-10 Wed | 7.55 | ### | 7.52 | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | 7.51 | 7.53 | 2,038,047 | ### | ### | ### | 0.5 |
| 2024-Apr-08 Mon | ### | 7.7 | 7.59 | ### | 1,638,185 | 12,523,924 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | 7.575 | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | 7.59 | ### | 68.0 | 68.0 | 0.0 | ||
| 2024-Apr-03 Wed | 7.79 | 7.83 | 7.57 | 7.58 | 18.8 | 18.8 | ### | ||
| 2024-Apr-02 Tue | 7.8 | ### | 7.8 | 7.85 | 2,978,022 | 11,614,285 | ### | ### | ### |
| 2024-Mar-28 Thu | 7.89 | ### | ### | ### | 3,477,281 | 0 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | 7.76 | 7.82 | 7.73 | 7.77 | 64.7 | 64.7 | 0.6 | ||
| 2024-Mar-26 Tue | 7.79 | 7.86 | 7.75 | 7.8 | 2,264,750 | 17,676,373 | ### | ### | 0.6 |
| 2024-Mar-25 Mon | 7.73 | 7.86 | ### | 7.83 | ### | ### | ### | ||
| 2024-Mar-22 Fri | ### | 7.77 | ### | 7.72 | 2,812,648 | ### | 78.2 | 78.2 | ### |
| 2024-Mar-21 Thu | ### | 7.75 | ### | 7.71 | ### | ### | ### | ||
| 2024-Mar-20 Wed | ### | ### | 7.59 | ### | 2,147,528 | ### | ### | ### | 0.0 |
| 2024-Mar-19 Tue | 7.58 | ### | 7.55 | ### | 72.5 | 72.5 | 0.0 | ||
| 2024-Mar-18 Mon | 7.56 | 7.59 | 7.45 | 7.56 | 2,550,125 | 19,176,940 | ### | ### | 0.5 |
| 2024-Mar-15 Fri | 7.43 | ### | 7.4 | 7.57 | 8,484,340 | 31,392,058 | ### | ### | ### |
| 2024-Mar-14 Thu | 7.56 | 7.645 | 7.49 | 7.5 | 29.6 | 29.6 | 0.5 | ||
| 2024-Mar-13 Wed | ### | 7.77 | 7.585 | 7.59 | 2,754,880 | ### | 27.2 | 27.2 | 0.5 |
| 2024-Mar-12 Tue | 7.7 | 7.73 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2024-Mar-11 Mon | 7.58 | 7.78 | 7.56 | 7.73 | ### | ### | 0.6 | ||
| 2024-Mar-08 Fri | 7.45 | 7.625 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | ### | 7.425 | 7.275 | 7.41 | ### | ### | ### | ||
| 2024-Mar-06 Wed | 7.26 | ### | 7.2 | ### | 2,766,843 | ### | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 7.28 | ### | 7.24 | 7.28 | 2,371,189 | ### | 71.2 | 71.2 | 0.5 |
| 2024-Mar-04 Mon | ### | ### | 7.26 | 7.26 | 2,181,687 | 7,919,523 | ### | ### | 0.5 |
| 2024-Mar-01 Fri | ### | 7.41 | 7.21 | 7.27 | 26.4 | 26.4 | ### | ||
| 2024-Feb-29 Thu | ### | 7.4 | 7.26 | ### | 17,980,483 | 131,796,940 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | 7.44 | 7.26 | 7.4 | 2,947,251 | ### | 71.4 | 71.4 | 0.5 |
| 2024-Feb-27 Tue | ### | 7.4 | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2024-Feb-26 Mon | 7.43 | 7.49 | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2024-Feb-23 Fri | 7.49 | 7.53 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | 7.5 | 7.5 | ### | 7.4 | 4,118,683 | ### | 23.8 | 23.8 | 0.5 |
| 2024-Feb-21 Wed | ### | ### | 7.44 | 7.47 | 2,713,825 | 10,095,429 | ### | ### | ### |
| 2024-Feb-20 Tue | 7.73 | 7.73 | 7.55 | ### | 1,458,373 | ### | ### | ### | 0.0 |
| 2024-Feb-19 Mon | 7.86 | 7.87 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-16 Fri | ### | ### | 7.85 | 7.86 | 16.3 | 16.3 | ### | ||
| 2024-Feb-15 Thu | 7.87 | ### | 7.84 | ### | 2,235,456 | 8,762,987 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | 7.75 | ### | ### | 7.81 | 3,506,274 | 0 | 70.9 | 70.9 | 0.6 |
| 2024-Feb-13 Tue | 7.88 | 7.975 | 7.845 | ### | 76.0 | 76.0 | 0.0 | ||
| 2024-Feb-12 Mon | 7.83 | 7.89 | 7.785 | 7.88 | 2,123,320 | 16,641,520 | ### | ### | 0.6 |
| 2024-Feb-09 Fri | 7.72 | 7.87 | 7.71 | 7.85 | 3,303,751 | 25,736,220 | 80.9 | 80.9 | ### |
| 2024-Feb-08 Thu | ### | 7.76 | 7.58 | 7.73 | 79.1 | 79.1 | 0.6 | ||
| 2024-Feb-07 Wed | 7.58 | ### | 7.49 | 7.58 | 3,700,342 | 13,857,780 | 64.4 | 64.4 | ### |
| 2024-Feb-06 Tue | 7.46 | 7.5 | 7.4 | 7.47 | ### | ### | ### | ||
| 2024-Feb-05 Mon | 7.55 | 7.59 | 7.5 | 7.57 | ### | ### | ### | ||
| 2024-Feb-02 Fri | ### | 7.76 | ### | ### | 3,032,558 | 11,766,325 | 61.9 | 61.9 | 0.0 |
| 2024-Feb-01 Thu | 7.7 | 7.75 | 7.58 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | 7.8 | 85.6 | 85.6 | 0.6 | ||
| 2024-Jan-30 Tue | ### | ### | 7.54 | ### | 2,129,982 | ### | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 7.44 | 7.575 | 7.4 | 7.56 | 82.8 | 82.8 | 0.5 | ||
| 2024-Jan-25 Thu | ### | ### | 7.29 | ### | 2,457,442 | 8,957,376 | 71.0 | 71.0 | 0.0 |
| 2024-Jan-24 Wed | ### | ### | ### | ### | 2,424,786 | 0 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | ### | 7.4 | 7.29 | ### | 2,449,643 | 17,992,627 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | ### | 7.42 | 7.27 | 7.4 | 3,584,085 | ### | 84.9 | 84.9 | 0.5 |
| 2024-Jan-19 Fri | ### | ### | 7.23 | 7.25 | 21.3 | 21.3 | 0.5 | ||
| 2024-Jan-18 Thu | ### | 7.41 | 7.25 | 7.25 | 30.8 | 30.8 | 0.5 | ||
| 2024-Jan-17 Wed | 7.52 | 7.53 | 7.44 | 7.48 | 2,756,677 | 20,633,727 | 37.0 | 37.0 | 0.5 |
| 2024-Jan-16 Tue | ### | ### | 7.51 | 7.55 | 4,819,244 | ### | 34.7 | 34.7 | ### |
| 2024-Jan-15 Mon | ### | 7.675 | 7.59 | ### | 1,325,587 | 10,117,542 | ### | ### | 0.0 |
| 2024-Jan-12 Fri | ### | ### | 7.59 | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Jan-10 Wed | ### | ### | 7.57 | ### | 72.2 | 72.2 | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | 7.57 | 7.59 | ### | ### | 0.5 | ||
| 2024-Jan-08 Mon | 7.5 | 7.58 | ### | 7.52 | 79.7 | 79.7 | 0.5 | ||
| 2024-Jan-05 Fri | 7.51 | 7.58 | 7.49 | 7.54 | 1,131,055 | ### | ### | ### | 0.5 |
| 2024-Jan-04 Thu | 7.51 | 7.55 | 7.42 | 7.5 | 2,266,542 | ### | ### | ### | 0.5 |
| 2024-Jan-03 Wed | 7.59 | ### | 7.51 | 7.51 | 1,648,871 | ### | 31.5 | 31.5 | ### |
| 2024-Jan-02 Tue | ### | 7.72 | 7.59 | ### | 25.9 | 25.9 | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 2,665,427 | 0 | 69.1 | 69.1 | 0.0 |
| 2023-Dec-28 Thu | 7.74 | 7.74 | 7.55 | ### | 2,522,952 | ### | 20.3 | 20.3 | 0.0 |
| 2023-Dec-27 Wed | 7.77 | 7.84 | 7.73 | 7.83 | ### | ### | ### | ||
| 2023-Dec-22 Fri | 7.7 | 7.74 | ### | 7.71 | ### | ### | ### | ||
| 2023-Dec-21 Thu | 7.75 | 7.79 | ### | ### | 3,257,578 | ### | ### | ### | 0.0 |
| 2023-Dec-20 Wed | 7.7 | 7.79 | ### | 7.79 | 2,782,649 | ### | 74.1 | 74.1 | ### |
| 2023-Dec-19 Tue | 7.55 | 7.625 | 7.51 | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | 7.56 | 26.2 | 26.2 | 0.5 | ||
| 2023-Dec-15 Fri | 8 | ### | ### | 7.7 | ### | ### | 0.6 | ||
| 2023-Dec-14 Thu | 7.72 | 8 | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2023-Dec-13 Wed | 7.59 | ### | 7.5 | 7.51 | ### | ### | ### | ||
| 2023-Dec-12 Tue | 7.41 | 7.59 | ### | 7.56 | 85.8 | 85.8 | 0.5 | ||
| 2023-Dec-11 Mon | 7.47 | 7.47 | ### | ### | 2,776,455 | 10,370,059 | ### | ### | 0.0 |
| 2023-Dec-08 Fri | 7.23 | 7.29 | 7.185 | 7.29 | 2,174,978 | ### | ### | ### | ### |
| 2023-Dec-07 Thu | 7.24 | ### | ### | 7.22 | ### | ### | 0.5 | ||
| 2023-Dec-06 Wed | ### | 7.27 | ### | 7.23 | 3,990,578 | 14,505,751 | 81.7 | 81.7 | ### |
| 2023-Dec-05 Tue | ### | ### | ### | ### | 4,387,478 | 0 | 32.3 | 32.3 | 0.0 |
| 2023-Dec-04 Mon | ### | ### | ### | ### | 3,907,847 | 0 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 6.89 | ### | 27.4 | 27.4 | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2023-Nov-29 Wed | 6.89 | ### | 6.88 | 7 | ### | ### | 0.5 | ||
| 2023-Nov-28 Tue | ### | ### | 6.87 | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | 6.85 | 6.87 | 2,742,925 | ### | 22.2 | 22.2 | ### |
| 2023-Nov-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | 6.86 | 6.88 | 4,522,280 | 15,511,420 | ### | ### | ### |
| 2023-Nov-21 Tue | ### | ### | 7 | 7 | 25.9 | 25.9 | 0.5 | ||
| 2023-Nov-20 Mon | 7.21 | 7.23 | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2023-Nov-17 Fri | ### | 7.2 | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2023-Nov-14 Tue | ### | ### | ### | ### | 63.9 | 63.9 | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | ### | ### | 1,601,574 | 0 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | ### | 7 | 4,146,144 | 0 | 74.1 | 74.1 | 0.5 |
| 2023-Nov-08 Wed | 6.81 | ### | 6.76 | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | 6.78 | 6.82 | ### | 6.77 | ### | ### | ### | ||
| 2023-Nov-06 Mon | ### | ### | 6.85 | 6.88 | 28.5 | 28.5 | ### | ||
| 2023-Nov-03 Fri | 6.89 | ### | 6.85 | 6.89 | 2,937,146 | 10,059,725 | 61.1 | 61.1 | 0.5 |
| 2023-Nov-02 Thu | 6.72 | 6.75 | ### | 6.72 | 62.5 | 62.5 | 0.5 | ||
| 2023-Nov-01 Wed | 6.45 | ### | 6.43 | 6.58 | 83.6 | 83.6 | 0.5 | ||
| 2023-Oct-31 Tue | 6.4 | 6.52 | ### | 6.48 | 79.1 | 79.1 | 0.5 | ||
| 2023-Oct-30 Mon | 6.4 | 6.43 | ### | ### | 3,160,186 | ### | ### | ### | 0.0 |
| 2023-Oct-27 Fri | 6.58 | 6.58 | 6.44 | 6.46 | 2,912,859 | ### | ### | ### | ### |
| 2023-Oct-26 Thu | ### | ### | 6.46 | 6.52 | 24.1 | 24.1 | 0.5 | ||
| 2023-Oct-25 Wed | 6.75 | 6.84 | ### | 6.7 | 32.4 | 32.4 | 0.5 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | 6.88 | ### | 79.4 | 79.4 | 0.0 | ||
| 2023-Oct-20 Fri | 6.88 | 7 | 6.83 | ### | 3,323,143 | ### | 76.8 | 76.8 | 0.0 |
| 2023-Oct-19 Thu | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-Oct-18 Wed | ### | 7.155 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | 4,873,153 | 0 | ### | ### | 0.0 |
| 2023-Oct-12 Thu | ### | ### | 7.2 | 7.23 | 2,555,984 | 9,201,542 | ### | ### | ### |
| 2023-Oct-11 Wed | 7.24 | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2023-Oct-10 Tue | 7.26 | ### | ### | 7.23 | 28.4 | 28.4 | ### | ||
| 2023-Oct-09 Mon | ### | ### | ### | 7.2 | 2,322,622 | 0 | ### | ### | 0.5 |
| 2023-Oct-06 Fri | ### | ### | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Oct-05 Thu | ### | 7.355 | ### | ### | 85.4 | 85.4 | 0.0 | ||
| 2023-Oct-04 Wed | ### | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2023-Oct-03 Tue | ### | 7.26 | ### | 7.22 | 5,197,671 | 18,867,545 | ### | ### | 0.5 |
| 2023-Oct-02 Mon | 7.26 | ### | 7.26 | 7.29 | 72.5 | 72.5 | ### | ||
| 2023-Sep-29 Fri | ### | 7.41 | ### | ### | 4,250,579 | ### | 23.0 | 23.0 | 0.0 |
| 2023-Sep-28 Thu | ### | ### | 7.25 | 7.29 | 3,859,156 | 13,989,440 | ### | ### | ### |
| 2023-Sep-27 Wed | ### | 7.41 | ### | ### | 5,178,929 | ### | 91.9 | 91.9 | 0.0 |
| 2023-Sep-26 Tue | ### | 7.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2023-Sep-21 Thu | 7.27 | ### | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | 7.255 | 7.27 | 37.3 | 37.3 | ### | ||
| 2023-Sep-19 Tue | 7.41 | 7.46 | ### | ### | 2,644,327 | ### | 30.1 | 30.1 | 0.0 |
| 2023-Sep-18 Mon | 7.44 | 7.52 | 7.44 | 7.46 | 1,570,742 | 11,749,150 | ### | ### | 0.5 |
| 2023-Sep-15 Fri | 7.55 | ### | 7.45 | 7.48 | ### | ### | 0.5 | ||
| 2023-Sep-14 Thu | 7.42 | 7.545 | 7.42 | 7.48 | 71.2 | 71.2 | 0.5 | ||
| 2023-Sep-13 Wed | 7.49 | 7.53 | 7.4 | 7.43 | 33.8 | 33.8 | ### | ||
| 2023-Sep-12 Tue | 7.53 | 7.55 | 7.43 | 7.55 | 2,385,477 | 17,867,222 | 70.2 | 70.2 | ### |
| 2023-Sep-11 Mon | 7.52 | 7.56 | 7.44 | 7.56 | 2,226,151 | ### | ### | ### | 0.5 |
| 2023-Sep-08 Fri | 7.56 | 7.58 | 7.48 | 7.55 | 2,184,082 | ### | ### | ### | ### |
| 2023-Sep-07 Thu | ### | ### | 7.49 | 7.57 | 2,157,828 | ### | ### | ### | ### |
| 2023-Sep-06 Wed | 7.72 | 7.72 | 7.57 | 7.58 | 2,537,054 | 19,395,777 | ### | ### | ### |
| 2023-Sep-05 Tue | 7.72 | 7.74 | ### | 7.73 | 1,722,754 | 6,667,057 | ### | ### | 0.6 |
| 2023-Sep-04 Mon | 7.76 | 7.81 | 7.7 | 7.78 | 71.7 | 71.7 | 0.6 | ||
| 2023-Sep-01 Fri | 7.74 | 7.77 | ### | 7.72 | 34.5 | 34.5 | ### | ||
| 2023-Aug-31 Thu | 7.78 | 7.81 | 7.74 | 7.75 | ### | ### | ### | ||
| 2023-Aug-30 Wed | 7.74 | 7.78 | ### | 7.78 | ### | ### | 0.6 | ||
| 2023-Aug-29 Tue | ### | 7.71 | ### | ### | 1,305,056 | ### | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | ### | 7.59 | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | 7.575 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | 7.83 | 7.83 | ### | ### | 2,240,945 | ### | ### | ### | 0.0 |
| 2023-Aug-23 Wed | 7.8 | 7.88 | 7.7 | 7.7 | 2,455,924 | 19,131,647 | 24.9 | 24.9 | 0.6 |
| 2023-Aug-22 Tue | ### | 7.83 | ### | 7.78 | 3,099,285 | ### | 81.6 | 81.6 | 0.6 |
| 2023-Aug-21 Mon | 7.82 | ### | 7.72 | 7.72 | 28.8 | 28.8 | ### | ||
| 2023-Aug-18 Fri | 7.5 | 7.77 | 7.46 | 7.74 | 4,774,843 | 36,360,429 | 86.5 | 86.5 | 0.6 |
| 2023-Aug-17 Thu | 7.75 | 7.76 | 7.49 | 7.53 | 6,781,520 | ### | 16.4 | 16.4 | 0.5 |
| 2023-Aug-16 Wed | 7.7 | 7.85 | ### | 7.76 | 5,957,086 | ### | ### | ### | 0.6 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | 2,218,928 | 0 | 34.8 | 34.8 | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | 2,134,186 | 0 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | 8 | ### | 2,340,178 | ### | ### | ### | 0.0 |
| 2023-Aug-09 Wed | 8 | 8.045 | ### | 8 | 71.2 | 71.2 | ### | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 1,635,470 | 0 | 42.2 | 42.2 | 0.0 |
| 2023-Aug-07 Mon | ### | ### | ### | ### | 1,423,248 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | 2,437,329 | 0 | 67.1 | 67.1 | 0.0 |
| 2023-Aug-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-02 Wed | 8.2 | 8.23 | ### | ### | 2,491,056 | ### | 36.3 | 36.3 | 0.0 |
| 2023-Aug-01 Tue | ### | ### | 8.22 | 8.28 | 1,945,077 | ### | ### | ### | ### |
| 2023-Jul-31 Mon | ### | 8.22 | ### | 8.22 | ### | ### | 0.6 | ||
| 2023-Jul-28 Fri | 8.23 | 8.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | ### | 8.28 | ### | ### | ### | ||
| 2023-Jul-26 Wed | ### | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2023-Jul-24 Mon | ### | ### | ### | ### | 4,204,482 | 0 | 75.9 | 75.9 | 0.0 |
| 2023-Jul-21 Fri | ### | ### | 8 | ### | 73.7 | 73.7 | 0.0 | ||
| 2023-Jul-20 Thu | 8.22 | 8.23 | ### | ### | 2,436,088 | ### | ### | ### | 0.0 |
| 2023-Jul-19 Wed | ### | ### | ### | ### | 2,558,551 | 0 | 77.9 | 77.9 | 0.0 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | ### | 8.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | 8 | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | 7.88 | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | 7.83 | 7.85 | 3,602,241 | 14,102,773 | 30.8 | 30.8 | ### |
| 2023-Jul-11 Tue | 7.86 | ### | 7.75 | ### | 66.0 | 66.0 | 0.0 | ||
| 2023-Jul-10 Mon | 7.84 | 7.88 | 7.76 | 7.79 | 3,083,350 | ### | ### | ### | ### |
| 2023-Jul-07 Fri | ### | ### | 7.83 | 7.83 | ### | ### | ### | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | 2,875,324 | 0 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | 7.81 | ### | 7.79 | ### | ### | ### | 0.0 | ||
| 2023-Jun-30 Fri | 7.79 | 7.83 | 7.7 | 7.8 | ### | ### | 0.6 | ||
| 2023-Jun-29 Thu | 7.74 | 7.83 | 7.73 | 7.8 | 66.9 | 66.9 | 0.6 | ||
| 2023-Jun-28 Wed | 7.84 | ### | 7.84 | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Jun-27 Tue | 7.71 | 7.87 | ### | 7.83 | ### | ### | ### | ||
| 2023-Jun-26 Mon | ### | 7.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | 7.89 | ### | ### | ### | 3,925,628 | 0 | 18.0 | 18.0 | 0.0 |
| 2023-Jun-22 Thu | ### | ### | 7.83 | ### | 19.0 | 19.0 | 0.0 | ||
| 2023-Jun-21 Wed | ### | 8.23 | ### | ### | 4,084,552 | ### | 79.4 | 79.4 | 0.0 |
| 2023-Jun-20 Tue | ### | ### | ### | ### | 2,933,780 | 0 | 75.5 | 75.5 | 0.0 |
| 2023-Jun-19 Mon | ### | ### | ### | ### | 2,132,749 | 0 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | ### | ### | ### | ### | 5,580,422 | 0 | ### | ### | 0.0 |
| 2023-Jun-15 Thu | 7.84 | ### | 7.84 | ### | 82.3 | 82.3 | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | 7.87 | 7.87 | 7,378,687 | ### | 24.7 | 24.7 | 0.6 |
| 2023-Jun-13 Tue | ### | ### | ### | 8 | 25.4 | 25.4 | ### | ||
| 2023-Jun-09 Fri | 8.29 | ### | ### | ### | 3,662,184 | 0 | ### | ### | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | 8.27 | 5,108,027 | 0 | ### | ### | ### |
| 2023-Jun-07 Wed | 8.27 | ### | ### | ### | 6,005,876 | 0 | 79.1 | 79.1 | 0.0 |
| 2023-Jun-06 Tue | ### | ### | ### | 8.22 | ### | ### | 0.6 | ||
| 2023-Jun-05 Mon | 8.29 | 8.29 | 8.2 | 8.25 | 39.3 | 39.3 | ### | ||
| 2023-Jun-02 Fri | ### | 8.25 | ### | 8.25 | 4,566,677 | 18,837,542 | ### | ### | ### |
| 2023-Jun-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | ### | 8.21 | ### | 8.21 | 16,796,721 | ### | ### | ### | ### |
| 2023-May-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-29 Mon | ### | 8.22 | ### | ### | 2,184,642 | 8,978,878 | 77.4 | 77.4 | 0.0 |
| 2023-May-26 Fri | ### | 8.055 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | ### | ### | ### | 1,917,751 | 0 | ### | ### | 0.0 |
| 2023-May-24 Wed | ### | ### | ### | ### | 2,200,478 | 0 | ### | ### | 0.0 |
| 2023-May-23 Tue | ### | ### | ### | ### | 3,746,151 | 0 | 38.8 | 38.8 | 0.0 |
| 2023-May-22 Mon | ### | ### | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2023-May-19 Fri | ### | 8.155 | ### | ### | 2,244,826 | 9,153,278 | 67.5 | 67.5 | 0.0 |
| 2023-May-18 Thu | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | 2,536,652 | 0 | ### | ### | 0.0 |
| 2023-May-12 Fri | ### | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-May-11 Thu | ### | ### | ### | ### | 2,322,688 | 0 | ### | ### | 0.0 |
| 2023-May-10 Wed | ### | ### | ### | ### | 3,520,344 | 0 | ### | ### | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-May-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-05 Fri | 7.76 | ### | 7.75 | ### | ### | ### | 0.0 | ||
| 2023-May-04 Thu | 7.46 | 7.76 | 7.46 | 7.74 | ### | ### | 0.6 | ||
| 2023-May-03 Wed | 7.57 | 7.58 | ### | 7.5 | 6,099,624 | 23,117,574 | 30.9 | 30.9 | 0.5 |
| 2023-May-02 Tue | 7.86 | 7.89 | ### | ### | 5,103,253 | ### | 21.7 | 21.7 | 0.0 |
| 2023-May-01 Mon | 7.83 | ### | 7.82 | 7.88 | 2,311,024 | ### | 80.0 | 80.0 | 0.6 |
| 2023-Apr-28 Fri | 7.75 | 7.79 | ### | 7.78 | ### | ### | 0.6 | ||
| 2023-Apr-27 Thu | 7.74 | 7.77 | 7.645 | 7.7 | 2,056,344 | 15,849,271 | 33.0 | 33.0 | 0.6 |
| 2023-Apr-26 Wed | 7.8 | 7.82 | ### | 7.74 | 4,153,155 | ### | ### | ### | 0.6 |
| 2023-Apr-24 Mon | 7.7 | 7.79 | ### | 7.78 | 3,102,772 | ### | ### | ### | 0.6 |
| 2023-Apr-21 Fri | 7.79 | 7.81 | 7.675 | ### | 3,180,541 | ### | 23.8 | 23.8 | 0.0 |
| 2023-Apr-20 Thu | 7.76 | 7.87 | 7.73 | 7.81 | 3,507,558 | 27,358,952 | ### | ### | 0.6 |
| 2023-Apr-19 Wed | 7.71 | 7.74 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-18 Tue | 7.78 | 7.8 | 7.7 | 7.73 | 33.4 | 33.4 | 0.6 | ||
| 2023-Apr-17 Mon | ### | 7.77 | ### | 7.77 | 85.2 | 85.2 | 0.6 | ||
| 2023-Apr-14 Fri | 7.72 | 7.72 | ### | ### | 3,974,281 | 15,340,724 | ### | ### | 0.0 |
| 2023-Apr-13 Thu | ### | 7.71 | 7.56 | 7.71 | ### | ### | ### | ||
| 2023-Apr-12 Wed | ### | ### | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2023-Apr-11 Tue | 7.71 | 7.72 | 7.57 | ### | 3,814,358 | ### | 23.3 | 23.3 | 0.0 |
| 2023-Apr-06 Thu | 7.73 | 7.75 | 7.59 | ### | 27.8 | 27.8 | 0.0 | ||
| 2023-Apr-05 Wed | 7.76 | 7.78 | ### | 7.71 | 3,145,226 | 12,234,929 | ### | ### | ### |
| 2023-Apr-04 Tue | ### | 7.73 | ### | 7.73 | 4,784,687 | ### | 77.5 | 77.5 | 0.6 |
| 2023-Apr-03 Mon | 7.59 | ### | 7.57 | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | 7.5 | 7.58 | 7.47 | 7.51 | ### | ### | ### | ||
| 2023-Mar-30 Thu | 7.58 | ### | 7.46 | 7.46 | 19.1 | 19.1 | 0.5 | ||
| 2023-Mar-29 Wed | 7.51 | 7.58 | 7.47 | 7.5 | 5,182,086 | ### | 34.8 | 34.8 | 0.5 |
| 2023-Mar-28 Tue | 7.57 | ### | 7.48 | 7.51 | 24.1 | 24.1 | ### | ||
| 2023-Mar-27 Mon | ### | 7.7 | 7.58 | 7.58 | 2,807,574 | ### | 34.6 | 34.6 | ### |
| 2023-Mar-24 Fri | 7.53 | 7.58 | 7.52 | 7.55 | 65.0 | 65.0 | ### | ||
| 2023-Mar-23 Thu | 7.5 | ### | 7.47 | ### | 2,831,670 | 10,576,287 | ### | ### | 0.0 |
| 2023-Mar-22 Wed | 7.79 | 7.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | 7.88 | 7.88 | 7.75 | 7.8 | ### | ### | 0.6 | ||
| 2023-Mar-20 Mon | 7.72 | 7.88 | 7.7 | 7.78 | 3,521,250 | ### | ### | ### | 0.6 |
| 2023-Mar-17 Fri | ### | 8 | 7.84 | 7.84 | 7,603,947 | ### | 22.7 | 22.7 | 0.6 |
| 2023-Mar-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | ### | ### | ### | 5,703,577 | 0 | ### | ### | 0.0 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | ### | ### | ### | ### | 2,025,553 | 0 | ### | ### | 0.0 |
| 2023-Mar-10 Fri | ### | 8.21 | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2023-Mar-09 Thu | 8.41 | 8.41 | 8.28 | 8.28 | 22.0 | 22.0 | ### | ||
| 2023-Mar-08 Wed | 8.28 | ### | 8.23 | 8.27 | 3,144,583 | 12,939,959 | 38.0 | 38.0 | ### |
| 2023-Mar-07 Tue | ### | ### | ### | ### | 2,340,284 | 0 | 72.6 | 72.6 | 0.0 |
| 2023-Mar-06 Mon | ### | ### | 8.26 | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Mar-03 Fri | 8.25 | 8.27 | ### | 8.23 | 36.3 | 36.3 | 0.6 | ||
| 2023-Mar-02 Thu | 8.26 | ### | ### | ### | 8,143,557 | 0 | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | 8.41 | 8.28 | ### | ### | ### | 0.0 | ||
| 2023-Feb-28 Tue | 8.42 | 8.49 | ### | 8.43 | 9,089,880 | 38,586,540 | 67.0 | 67.0 | 0.6 |
| 2023-Feb-27 Mon | 8.45 | 8.46 | ### | ### | 43.9 | 43.9 | 0.0 | ||
| 2023-Feb-24 Fri | 8.55 | 8.585 | 8.46 | 8.5 | ### | ### | 0.6 | ||
| 2023-Feb-23 Thu | 8.52 | 8.57 | 8.47 | 8.47 | ### | ### | ### | ||
| 2023-Feb-22 Wed | ### | ### | 8.5 | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-Feb-21 Tue | ### | ### | ### | ### | 3,665,843 | 0 | 67.6 | 67.6 | 0.0 |
| 2023-Feb-20 Mon | ### | 8.74 | ### | ### | 3,798,179 | 16,598,042 | 78.3 | 78.3 | 0.0 |
| 2023-Feb-17 Fri | ### | 8.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | ### | 8.77 | 8.55 | 8.77 | 6,123,273 | 53,027,544 | 75.4 | 75.4 | ### |
| 2023-Feb-15 Wed | 8.45 | ### | 8.41 | 8.59 | 86.0 | 86.0 | ### | ||
| 2023-Feb-14 Tue | 8.45 | 8.57 | 8.4 | 8.5 | 6,869,972 | ### | 81.4 | 81.4 | 0.6 |
| 2023-Feb-13 Mon | 8.29 | ### | 8.255 | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | 8.25 | ### | ### | 8.29 | ### | ### | 0.6 | ||
| 2023-Feb-09 Thu | 8.25 | 8.345 | 8.22 | 8.29 | 79.8 | 79.8 | 0.6 | ||
| 2023-Feb-08 Wed | ### | ### | 8.21 | 8.24 | 26.6 | 26.6 | 0.6 | ||
| 2023-Feb-07 Tue | ### | ### | 8.26 | 8.28 | 4,072,028 | 16,817,475 | ### | ### | ### |
| 2023-Feb-06 Mon | 8.5 | 8.54 | ### | ### | 3,545,289 | 15,138,384 | ### | ### | 0.0 |
| 2023-Feb-03 Fri | 8.5 | 8.58 | 8.46 | 8.58 | ### | ### | 0.6 | ||
| 2023-Feb-02 Thu | 8.4 | 8.44 | ### | ### | 3,335,588 | 14,076,181 | ### | ### | 0.0 |
| 2023-Feb-01 Wed | ### | ### | 8.27 | 8.29 | 5,471,482 | 22,624,578 | ### | ### | 0.6 |
| 2023-Jan-31 Tue | ### | ### | ### | ### | 5,165,473 | 0 | ### | ### | 0.0 |
| 2023-Jan-30 Mon | 8.26 | 8.28 | 8.155 | ### | 4,143,753 | ### | ### | ### | 0.0 |
| 2023-Jan-27 Fri | ### | ### | ### | ### | 3,543,257 | 0 | ### | ### | 0.0 |
| 2023-Jan-25 Wed | ### | ### | ### | ### | 3,557,029 | 0 | 25.1 | 25.1 | 0.0 |
| 2023-Jan-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | ### | ### | 2,655,527 | 0 | ### | ### | 0.0 |
| 2023-Jan-20 Fri | 7.84 | ### | 7.81 | ### | 82.6 | 82.6 | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | ### | ### | 3,833,074 | 0 | ### | ### | 0.0 |
| 2023-Jan-18 Wed | ### | ### | 7.89 | 7.89 | 16.1 | 16.1 | ### | ||
| 2023-Jan-17 Tue | 7.86 | ### | 7.86 | 8 | 4,395,825 | ### | 85.8 | 85.8 | ### |
| 2023-Jan-16 Mon | ### | ### | 7.8 | 7.88 | ### | ### | 0.6 | ||
| 2023-Jan-13 Fri | ### | ### | ### | ### | 4,191,720 | 0 | 25.6 | 25.6 | 0.0 |
| 2023-Jan-12 Thu | ### | ### | ### | ### | 2,771,645 | 0 | 28.9 | 28.9 | 0.0 |
| 2023-Jan-11 Wed | 7.85 | ### | 7.81 | ### | 5,434,556 | 21,221,941 | ### | ### | 0.0 |
| 2023-Jan-10 Tue | 7.74 | 7.85 | 7.71 | 7.83 | 83.0 | 83.0 | ### | ||
| 2023-Jan-09 Mon | 7.74 | 7.84 | 7.72 | 7.76 | 66.8 | 66.8 | 0.6 | ||
| 2023-Jan-06 Fri | 7.7 | 7.74 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2023-Jan-05 Thu | 7.84 | ### | ### | 7.8 | 25.8 | 25.8 | 0.6 | ||
| 2023-Jan-04 Wed | 7.8 | 7.83 | 7.75 | 7.79 | 2,792,028 | ### | 28.8 | 28.8 | ### |
| 2023-Jan-03 Tue | 7.82 | 7.82 | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2022-Dec-30 Fri | 7.88 | 7.88 | 7.745 | 7.75 | 2,210,222 | 17,267,359 | ### | ### | ### |
| 2022-Dec-29 Thu | 7.81 | 7.85 | ### | 7.81 | 3,981,152 | 15,626,021 | 73.1 | 73.1 | 0.6 |
| 2022-Dec-28 Wed | ### | ### | ### | ### | 3,138,685 | 0 | ### | ### | 0.0 |
| 2022-Dec-23 Fri | ### | ### | ### | ### | 2,493,647 | 0 | ### | ### | 0.0 |
| 2022-Dec-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-21 Wed | ### | ### | 7.82 | ### | ### | ### | 0.0 | ||
| 2022-Dec-20 Tue | 8 | ### | ### | 7.84 | 4,408,383 | 0 | ### | ### | 0.6 |
| 2022-Dec-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-16 Fri | ### | 8.22 | ### | 8.21 | ### | ### | ### | ||
| 2022-Dec-15 Thu | ### | 8.21 | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2022-Dec-14 Wed | ### | 8.29 | ### | 8.2 | 5,942,373 | ### | ### | ### | 0.6 |
| 2022-Dec-13 Tue | ### | ### | ### | ### | 4,242,547 | 0 | 81.2 | 81.2 | 0.0 |
| 2022-Dec-12 Mon | ### | 8.045 | 7.86 | ### | 36.5 | 36.5 | 0.0 | ||
| 2022-Dec-09 Fri | ### | ### | 7.86 | ### | ### | ### | 0.0 | ||
| 2022-Dec-08 Thu | 8 | 8 | 7.77 | 7.85 | 8,119,441 | ### | ### | ### | ### |
| 2022-Dec-07 Wed | ### | ### | ### | 7.87 | 5,146,159 | 0 | ### | ### | 0.6 |
| 2022-Dec-06 Tue | ### | ### | 7.925 | ### | 3,796,888 | ### | ### | ### | 0.0 |
| 2022-Dec-05 Mon | ### | ### | 7.89 | ### | ### | ### | 0.0 | ||
| 2022-Dec-02 Fri | ### | ### | 7.885 | ### | 5,211,122 | 20,544,848 | 20.6 | 20.6 | 0.0 |
| 2022-Dec-01 Thu | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2022-Nov-30 Wed | ### | ### | 7.83 | 8 | 15,354,643 | 60,113,427 | 67.1 | 67.1 | ### |
| 2022-Nov-29 Tue | 7.78 | 7.89 | 7.74 | 7.86 | 5,309,472 | 41,493,523 | ### | ### | ### |
| 2022-Nov-28 Mon | 7.71 | 7.82 | 7.71 | 7.79 | ### | ### | ### | ||
| 2022-Nov-25 Fri | ### | 7.82 | 7.59 | 7.81 | 4,175,427 | ### | ### | ### | 0.6 |
| 2022-Nov-24 Thu | ### | 7.7 | 7.53 | ### | ### | ### | 0.0 | ||
| 2022-Nov-23 Wed | 7.54 | ### | 7.48 | 7.51 | 4,062,641 | 15,194,277 | 37.2 | 37.2 | ### |
| 2022-Nov-22 Tue | ### | ### | 7.54 | 7.54 | 30.3 | 30.3 | 0.5 | ||
| 2022-Nov-21 Mon | 7.59 | ### | 7.5 | 7.51 | ### | ### | ### | ||
| 2022-Nov-18 Fri | ### | ### | 7.54 | 7.54 | 4,985,448 | ### | ### | ### | 0.5 |
| 2022-Nov-17 Thu | 7.52 | ### | 7.5 | ### | 7,654,573 | 28,704,648 | ### | ### | 0.0 |
| 2022-Nov-16 Wed | 7.5 | 7.625 | 7.47 | 7.57 | 6,516,921 | ### | 78.8 | 78.8 | ### |
| 2022-Nov-15 Tue | ### | ### | 7.375 | 7.48 | 29,481,875 | ### | 27.2 | 27.2 | 0.5 |
| 2022-Nov-14 Mon | ### | ### | 7.82 | 7.82 | 3,138,747 | ### | 20.3 | 20.3 | 0.6 |
| 2022-Nov-11 Fri | ### | ### | 7.88 | ### | 5,693,620 | ### | ### | ### | 0.0 |
| 2022-Nov-10 Thu | 7.74 | 7.79 | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2022-Nov-09 Wed | 7.57 | 7.77 | 7.54 | 7.77 | 6,158,429 | 47,142,773 | 85.3 | 85.3 | 0.6 |
| 2022-Nov-08 Tue | 7.52 | 7.54 | 7.47 | 7.52 | ### | ### | 0.5 | ||
| 2022-Nov-07 Mon | ### | ### | 7.48 | 7.51 | 3,278,558 | ### | 31.1 | 31.1 | ### |
| 2022-Nov-04 Fri | 7.58 | ### | 7.49 | 7.56 | 4,086,879 | ### | 31.5 | 31.5 | 0.5 |
| 2022-Nov-03 Thu | ### | ### | 7.46 | ### | ### | ### | 0.0 | ||
| 2022-Nov-02 Wed | ### | ### | 7.74 | 7.75 | 22.1 | 22.1 | ### | ||
| 2022-Nov-01 Tue | 7.8 | ### | ### | ### | 4,043,850 | 0 | 73.0 | 73.0 | 0.0 |
| 2022-Oct-31 Mon | ### | ### | ### | 7.76 | 28.4 | 28.4 | 0.6 | ||
| 2022-Oct-28 Fri | 7.75 | 7.8 | 7.71 | 7.75 | 6,383,828 | 49,506,586 | ### | ### | ### |
| 2022-Oct-27 Thu | 7.77 | 7.87 | 7.72 | 7.73 | ### | ### | 0.6 | ||
| 2022-Oct-26 Wed | 7.75 | 7.89 | 7.74 | 7.83 | 7,366,456 | 57,568,853 | 78.4 | 78.4 | ### |
| 2022-Oct-25 Tue | 7.58 | 7.71 | 7.58 | ### | 80.4 | 80.4 | 0.0 | ||
| 2022-Oct-24 Mon | ### | 7.71 | 7.58 | ### | 39.3 | 39.3 | 0.0 | ||
| 2022-Oct-21 Fri | 7.53 | ### | 7.48 | 7.5 | 3,536,573 | 13,226,783 | ### | ### | 0.5 |
| 2022-Oct-20 Thu | ### | ### | 7.54 | ### | 2,752,450 | ### | 46.1 | 46.1 | 0.0 |
| 2022-Oct-19 Wed | 7.72 | 7.8 | ### | 7.72 | 6,062,385 | ### | 67.9 | 67.9 | ### |
| 2022-Oct-18 Tue | ### | 7.71 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-17 Mon | 7.53 | 7.57 | 7.5 | 7.52 | 2,125,820 | 16,018,053 | ### | ### | 0.5 |
| 2022-Oct-14 Fri | 7.56 | ### | 7.5 | 7.59 | 2,863,279 | ### | ### | ### | 0.5 |
| 2022-Oct-13 Thu | 7.57 | ### | 7.45 | 7.45 | ### | ### | 0.5 | ||
| 2022-Oct-12 Wed | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2022-Oct-11 Tue | 7.71 | 7.76 | ### | 7.55 | 3,461,652 | ### | 27.9 | 27.9 | ### |
| 2022-Oct-10 Mon | ### | 7.72 | ### | 7.72 | ### | ### | ### | ||
| 2022-Oct-07 Fri | 7.88 | ### | 7.8 | 7.82 | 29.1 | 29.1 | 0.6 | ||
| 2022-Oct-06 Thu | ### | ### | 7.87 | ### | 4,572,352 | ### | 62.0 | 62.0 | 0.0 |
| 2022-Oct-05 Wed | ### | 8.22 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-04 Tue | ### | ### | 7.88 | ### | 4,251,652 | ### | 62.0 | 62.0 | 0.0 |
| 2022-Oct-03 Mon | 7.76 | ### | 7.74 | ### | 87.7 | 87.7 | 0.0 | ||
| 2022-Sep-30 Fri | 7.71 | 7.72 | 7.57 | 7.72 | ### | ### | ### | ||
| 2022-Sep-29 Thu | 7.84 | ### | 7.73 | 7.77 | 33.4 | 33.4 | 0.6 | ||
| 2022-Sep-28 Wed | 7.41 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-27 Tue | ### | 7.72 | 7.47 | 7.53 | 7,694,151 | 58,437,076 | 23.2 | 23.2 | 0.5 |
| 2022-Sep-26 Mon | 7.78 | ### | 7.77 | 7.77 | ### | ### | 0.6 | ||
| 2022-Sep-23 Fri | ### | ### | ### | ### | 43.1 | 43.1 | 0.0 | ||
| 2022-Sep-21 Wed | ### | ### | 8.045 | ### | ### | ### | 0.0 | ||
| 2022-Sep-20 Tue | ### | 8.345 | 8.275 | 8.28 | ### | ### | ### | ||
| 2022-Sep-19 Mon | ### | 8.47 | ### | ### | 2,898,548 | 12,275,350 | ### | ### | 0.0 |
| 2022-Sep-16 Fri | 8.22 | ### | ### | 8.26 | ### | ### | 0.6 | ||
| 2022-Sep-15 Thu | ### | 8.45 | ### | 8.41 | 5,847,052 | ### | 75.2 | 75.2 | ### |
| 2022-Sep-14 Wed | 8.29 | ### | 8.23 | 8.25 | 4,012,176 | ### | 26.8 | 26.8 | ### |
| 2022-Sep-13 Tue | 8.48 | 8.57 | 8.46 | 8.51 | 4,686,552 | ### | ### | ### | 0.6 |
| 2022-Sep-12 Mon | 8.55 | 8.57 | 8.44 | 8.44 | 2,059,751 | 17,518,182 | ### | ### | 0.6 |
| 2022-Sep-09 Fri | 8.49 | 8.55 | 8.4 | 8.46 | ### | ### | 0.6 | ||
| 2022-Sep-08 Thu | 8.48 | ### | 8.45 | ### | ### | ### | 0.0 | ||
| 2022-Sep-07 Wed | 8.4 | 8.5 | ### | 8.4 | 4,767,771 | 20,263,026 | ### | ### | ### |
| 2022-Sep-06 Tue | 8.48 | 8.51 | ### | 8.43 | 5,998,023 | 25,521,587 | ### | ### | 0.6 |
| 2022-Sep-05 Mon | 8.51 | 8.53 | 8.375 | 8.43 | ### | ### | 0.6 | ||
| 2022-Sep-02 Fri | 8.47 | 8.59 | 8.44 | 8.5 | 3,460,523 | 29,466,353 | 77.7 | 77.7 | 0.6 |
| 2022-Sep-01 Thu | ### | ### | 8.41 | 8.46 | 33.4 | 33.4 | 0.6 | ||
| 2022-Aug-31 Wed | 8.72 | ### | ### | 8.73 | 6,602,321 | 0 | 58.8 | 58.8 | ### |
| 2022-Aug-30 Tue | ### | 8.78 | ### | ### | 3,826,882 | ### | ### | ### | 0.0 |
| 2022-Aug-29 Mon | 8.74 | 8.76 | ### | ### | 3,353,022 | ### | ### | ### | 0.0 |
| 2022-Aug-26 Fri | ### | ### | 8.82 | 8.86 | 35.4 | 35.4 | 0.6 | ||
| 2022-Aug-25 Thu | 8.74 | ### | ### | ### | 4,089,571 | 0 | ### | ### | 0.0 |
| 2022-Aug-24 Wed | ### | 8.75 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-23 Tue | 8.85 | 8.89 | 8.71 | 8.73 | ### | ### | ### | ||
| 2022-Aug-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-19 Fri | 9.23 | 9.23 | ### | ### | 2,957,175 | ### | ### | ### | 0.0 |
| 2022-Aug-18 Thu | ### | ### | 9.155 | 9.22 | ### | ### | 0.7 | ||
| 2022-Aug-17 Wed | ### | ### | ### | ### | 87.5 | 87.5 | 0.0 | ||
| 2022-Aug-16 Tue | 9.21 | 9.27 | ### | ### | 3,272,485 | ### | 38.8 | 38.8 | 0.0 |
| 2022-Aug-15 Mon | 9.22 | ### | 9.2 | ### | ### | ### | 0.0 | ||
| 2022-Aug-12 Fri | ### | ### | ### | ### | 2,788,070 | 0 | 40.4 | 40.4 | 0.0 |
| 2022-Aug-11 Thu | ### | ### | ### | 9.24 | 3,054,444 | 0 | ### | ### | ### |
| 2022-Aug-10 Wed | ### | 9.25 | ### | ### | 2,062,657 | 9,539,788 | ### | ### | 0.0 |
| 2022-Aug-09 Tue | 9.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-08 Mon | ### | ### | ### | ### | 2,886,272 | 0 | ### | ### | 0.0 |
| 2022-Aug-05 Fri | 9.4 | 9.4 | 9.29 | ### | ### | ### | 0.0 | ||
| 2022-Aug-04 Thu | ### | ### | 9.23 | ### | 4,275,175 | ### | 70.3 | 70.3 | 0.0 |
| 2022-Aug-03 Wed | ### | ### | 9.23 | 9.28 | 2,898,052 | ### | 26.8 | 26.8 | 0.7 |
| 2022-Aug-02 Tue | ### | ### | 9.29 | ### | 2,611,358 | 12,129,757 | 21.3 | 21.3 | 0.0 |
| 2022-Aug-01 Mon | 9.55 | ### | 9.49 | ### | 2,319,544 | ### | 77.3 | 77.3 | 0.0 |
| 2022-Jul-29 Fri | 9.55 | 9.555 | 9.47 | 9.52 | 3,856,355 | 36,683,576 | ### | ### | ### |
| 2022-Jul-28 Thu | ### | 9.42 | 9.29 | ### | 2,690,725 | ### | 28.6 | 28.6 | 0.0 |
| 2022-Jul-27 Wed | 9.27 | ### | 9.22 | ### | 71.1 | 71.1 | 0.0 | ||
| 2022-Jul-26 Tue | ### | ### | 9.24 | 9.28 | 31.7 | 31.7 | 0.7 | ||
| 2022-Jul-25 Mon | ### | 9.44 | ### | ### | 2,022,354 | ### | ### | ### | 0.0 |
| 2022-Jul-22 Fri | ### | 9.42 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-21 Thu | 9.43 | 9.49 | 9.25 | 9.29 | ### | ### | ### | ||
| 2022-Jul-20 Wed | 9.43 | 9.5 | ### | 9.47 | 3,091,849 | 14,686,282 | ### | ### | ### |
| 2022-Jul-19 Tue | 9.25 | 9.41 | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2022-Jul-18 Mon | 9.2 | 9.375 | 9.2 | ### | 74.9 | 74.9 | 0.0 | ||
| 2022-Jul-15 Fri | ### | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2022-Jul-14 Thu | ### | ### | ### | 9.27 | 2,424,174 | 0 | ### | ### | 0.7 |
| 2022-Jul-13 Wed | 9.47 | 9.47 | 9.24 | ### | 2,703,758 | 25,293,656 | 21.3 | 21.3 | 0.0 |
| 2022-Jul-12 Tue | 9.26 | 9.43 | 9.23 | 9.29 | 2,403,984 | 22,429,170 | 81.9 | 81.9 | ### |
| 2022-Jul-11 Mon | 9.29 | ### | 9.24 | 9.29 | 2,628,256 | 12,142,542 | 82.2 | 82.2 | ### |
| 2022-Jul-08 Fri | 9.2 | 9.29 | ### | 9.27 | 2,692,283 | 12,505,654 | 67.6 | 67.6 | 0.7 |
| 2022-Jul-07 Thu | 9.24 | ### | ### | 9.21 | 2,782,720 | 0 | ### | ### | 0.7 |
| 2022-Jul-06 Wed | ### | 9.24 | ### | 9.24 | 85.4 | 85.4 | ### | ||
| 2022-Jul-05 Tue | ### | ### | ### | ### | 3,325,543 | 0 | ### | ### | 0.0 |
| 2022-Jul-04 Mon | ### | 9.23 | ### | ### | 2,035,256 | ### | ### | ### | 0.0 |
| 2022-Jul-01 Fri | ### | ### | 8.88 | 8.88 | 30.5 | 30.5 | 0.6 | ||
| 2022-Jun-30 Thu | ### | ### | 8.88 | 8.88 | 27.7 | 27.7 | 0.6 | ||
| 2022-Jun-29 Wed | ### | ### | ### | ### | 44.2 | 44.2 | 0.0 | ||
| 2022-Jun-28 Tue | 9.5 | 9.54 | ### | 9.5 | ### | ### | 0.7 | ||
| 2022-Jun-27 Mon | 9.45 | 9.475 | 9.4 | 9.43 | 2,436,548 | 22,994,921 | 37.3 | 37.3 | ### |
| 2022-Jun-24 Fri | ### | 9.4 | ### | ### | 63.0 | 63.0 | 0.0 | ||
| 2022-Jun-23 Thu | ### | 9.25 | ### | ### | 3,083,848 | ### | 49.6 | 49.6 | 0.0 |
| 2022-Jun-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-21 Tue | ### | ### | ### | ### | 3,420,256 | 0 | 25.3 | 25.3 | 0.0 |
| 2022-Jun-20 Mon | ### | ### | ### | ### | 2,324,784 | 0 | 93.8 | 93.8 | 0.0 |
| 2022-Jun-17 Fri | 8.77 | ### | 8.7 | ### | ### | ### | 0.0 | ||
| 2022-Jun-16 Thu | ### | ### | ### | ### | 5,373,628 | 0 | ### | ### | 0.0 |
| 2022-Jun-15 Wed | ### | ### | 8.89 | ### | ### | ### | 0.0 | ||
| 2022-Jun-14 Tue | 9.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-10 Fri | 9.84 | 9.86 | 9.51 | 9.51 | 22.0 | 22.0 | ### | ||
| 2022-Jun-09 Thu | ### | ### | 9.87 | 9.89 | 52.0 | 52.0 | ### | ||
| 2022-Jun-08 Wed | ### | ### | ### | ### | 42.8 | 42.8 | 0.0 | ||
| 2022-Jun-07 Tue | ### | ### | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2022-Jun-06 Mon | ### | 10.45 | ### | ### | 45.6 | 45.6 | 0.0 | ||
| 2022-Jun-03 Fri | 10.56 | 10.56 | 10.43 | 10.47 | 34.3 | 34.3 | 0.7 | ||
| 2022-Jun-02 Thu | 10.45 | ### | 10.4 | 10.47 | ### | ### | 0.7 | ||
| 2022-Jun-01 Wed | ### | 10.73 | 10.48 | 10.56 | 47.3 | 47.3 | 0.8 | ||
| 2022-May-31 Tue | 10.59 | ### | 10.48 | 10.48 | 9,790,828 | ### | 33.2 | 33.2 | 0.7 |
| 2022-May-30 Mon | ### | ### | 10.52 | ### | 1,712,151 | ### | ### | ### | 0.0 |
| 2022-May-27 Fri | 10.53 | 10.55 | 10.46 | 10.5 | 41.0 | 41.0 | 0.8 | ||
| 2022-May-26 Thu | ### | ### | 10.5 | 10.5 | 27.6 | 27.6 | 0.8 | ||
| 2022-May-25 Wed | 10.71 | 10.77 | ### | 10.7 | 2,676,641 | ### | 42.6 | 42.6 | 0.8 |
| 2022-May-24 Tue | ### | 10.7 | 10.58 | ### | 2,446,547 | ### | 48.2 | 48.2 | 0.0 |
| 2022-May-23 Mon | ### | 10.7 | 10.57 | ### | 1,125,340 | ### | 40.8 | 40.8 | 0.0 |
| 2022-May-20 Fri | 10.57 | 10.72 | 10.57 | ### | 2,972,627 | ### | ### | ### | 0.0 |
| 2022-May-19 Thu | ### | 10.75 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-18 Wed | ### | 10.76 | 10.59 | 10.76 | 73.7 | 73.7 | 0.8 | ||
| 2022-May-17 Tue | 10.74 | 10.77 | 10.59 | ### | 29.5 | 29.5 | 0.0 | ||
| 2022-May-16 Mon | 10.71 | 10.83 | ### | 10.74 | 74.8 | 74.8 | 0.8 | ||
| 2022-May-13 Fri | 10.54 | 10.73 | 10.46 | ### | ### | ### | 0.0 | ||
| 2022-May-12 Thu | 10.58 | ### | ### | 10.4 | 2,501,045 | 0 | 46.6 | 46.6 | 0.7 |
| 2022-May-11 Wed | ### | ### | 10.5 | ### | ### | ### | 0.0 | ||
| 2022-May-10 Tue | 10.7 | 10.87 | ### | 10.75 | 88.5 | 88.5 | 0.8 | ||
| 2022-May-09 Mon | 10.7 | 10.87 | ### | 10.75 | 88.5 | 88.5 | 0.8 | ||
| 2022-May-06 Fri | ### | ### | 10.82 | 10.89 | 26.0 | 26.0 | 0.8 | ||
| 2022-May-05 Thu | 11.2 | 11.25 | ### | 11.25 | ### | ### | ### | ||
| 2022-May-04 Wed | ### | ### | ### | ### | 85.1 | 85.1 | 0.0 | ||
| 2022-May-03 Tue | 10.8 | ### | 10.8 | ### | 5,672,384 | 30,630,873 | ### | ### | 0.0 |
| 2022-May-02 Mon | ### | ### | 10.89 | ### | 2,715,572 | 14,786,289 | ### | ### | 0.0 |
| 2022-Apr-29 Fri | ### | ### | ### | ### | 3,793,727 | 0 | ### | ### | 0.0 |
| 2022-Apr-28 Thu | ### | 11.23 | ### | ### | 2,696,374 | 15,140,140 | ### | ### | 0.0 |
| 2022-Apr-27 Wed | 10.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-26 Tue | 10.72 | 10.88 | 10.71 | 10.79 | ### | ### | ### | ||
| 2022-Apr-22 Fri | 10.86 | ### | 10.82 | ### | ### | ### | 0.0 | ||
| 2022-Apr-21 Thu | 10.8 | ### | 10.72 | ### | ### | ### | 0.0 | ||
| 2022-Apr-20 Wed | ### | ### | 10.71 | 10.71 | 1,885,179 | ### | 27.9 | 27.9 | ### |
| 2022-Apr-19 Tue | 10.72 | 10.85 | 10.71 | 10.81 | 1,565,025 | ### | 72.0 | 72.0 | 0.8 |
| 2022-Apr-14 Thu | 10.74 | 10.84 | 10.71 | 10.78 | 67.5 | 67.5 | 0.8 | ||
| 2022-Apr-13 Wed | 10.75 | 10.79 | 10.7 | 10.73 | 1,978,056 | ### | ### | ### | ### |
| 2022-Apr-12 Tue | ### | ### | 10.77 | 10.8 | 2,128,245 | ### | ### | ### | ### |
| 2022-Apr-11 Mon | 10.82 | 10.88 | 10.78 | 10.82 | 73.9 | 73.9 | 0.8 | ||
| 2022-Apr-08 Fri | 10.85 | ### | 10.79 | 10.82 | 2,832,647 | ### | ### | ### | 0.8 |
| 2022-Apr-07 Thu | ### | ### | 10.79 | 10.83 | ### | ### | ### | ||
| 2022-Apr-06 Wed | 10.83 | ### | 10.72 | 10.83 | ### | ### | ### | ||
| 2022-Apr-05 Tue | ### | ### | 10.83 | 10.87 | 2,614,544 | 14,157,755 | ### | ### | ### |
| 2022-Apr-04 Mon | ### | ### | 10.87 | ### | ### | ### | 0.0 | ||
| 2022-Apr-01 Fri | ### | ### | ### | ### | 2,447,750 | 0 | ### | ### | 0.0 |
| 2022-Mar-31 Thu | ### | ### | ### | ### | 5,746,086 | 0 | 30.1 | 30.1 | 0.0 |
| 2022-Mar-30 Wed | ### | ### | ### | ### | 4,107,358 | 0 | ### | ### | 0.0 |
| 2022-Mar-29 Tue | ### | ### | ### | ### | 4,653,286 | 0 | ### | ### | 0.0 |
| 2022-Mar-28 Mon | 10.88 | ### | 10.78 | 10.84 | 4,518,881 | ### | ### | ### | 0.8 |
| 2022-Mar-25 Fri | 10.83 | 10.87 | 10.76 | 10.85 | ### | ### | 0.8 | ||
| 2022-Mar-24 Thu | 10.7 | 10.82 | 10.7 | 10.79 | ### | ### | ### | ||
| 2022-Mar-23 Wed | ### | 10.75 | ### | ### | 1,651,329 | ### | 62.7 | 62.7 | 0.0 |
| 2022-Mar-22 Tue | 10.76 | 10.8 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2022-Mar-21 Mon | ### | 10.75 | ### | 10.71 | 75.4 | 75.4 | ### | ||
| 2022-Mar-18 Fri | ### | 10.75 | 10.575 | 10.71 | ### | ### | ### | ||
| 2022-Mar-17 Thu | 10.84 | 10.86 | ### | ### | 4,651,282 | ### | ### | ### | 0.0 |
| 2022-Mar-16 Wed | ### | 10.74 | ### | 10.74 | 76.2 | 76.2 | 0.8 | ||
| 2022-Mar-15 Tue | ### | ### | 10.59 | ### | 2,679,820 | 14,189,646 | ### | ### | 0.0 |
| 2022-Mar-14 Mon | 10.48 | ### | 10.48 | ### | ### | ### | 0.0 | ||
| 2022-Mar-11 Fri | ### | 10.7 | 10.42 | 10.5 | 5,133,626 | ### | 27.2 | 27.2 | 0.8 |
| 2022-Mar-10 Thu | 10.51 | 10.75 | 10.51 | 10.71 | ### | ### | ### | ||
| 2022-Mar-09 Wed | 10.45 | ### | ### | 10.56 | ### | ### | 0.8 | ||
| 2022-Mar-08 Tue | ### | 10.72 | 10.5 | 10.52 | ### | ### | ### | ||
| 2022-Mar-07 Mon | ### | 10.71 | 10.46 | 10.49 | 3,170,973 | 33,564,749 | ### | ### | ### |
| 2022-Mar-04 Fri | 10.55 | ### | 10.48 | ### | ### | ### | 0.0 | ||
| 2022-Mar-03 Thu | ### | 10.76 | 10.52 | 10.55 | 31.2 | 31.2 | ### | ||
| 2022-Mar-02 Wed | 10.58 | ### | 10.47 | ### | 64.4 | 64.4 | 0.0 | ||
| 2022-Mar-01 Tue | ### | ### | 10.78 | 10.78 | 23.1 | 23.1 | 0.8 | ||
| 2022-Feb-28 Mon | 10.75 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-25 Fri | 10.51 | 10.71 | 10.5 | ### | 2,742,224 | 29,081,285 | ### | ### | 0.0 |
| 2022-Feb-24 Thu | 10.55 | ### | 10.43 | 10.55 | 3,641,075 | ### | ### | ### | ### |
| 2022-Feb-23 Wed | 10.56 | 10.73 | 10.56 | ### | 1,880,643 | 20,019,444 | ### | ### | 0.0 |
| 2022-Feb-22 Tue | 10.73 | 10.81 | ### | ### | 2,411,022 | 13,031,573 | ### | ### | 0.0 |
| 2022-Feb-21 Mon | 10.77 | ### | ### | 10.86 | 3,270,825 | 0 | 76.3 | 76.3 | 0.8 |
| 2022-Feb-18 Fri | ### | 10.81 | ### | ### | 2,880,972 | 15,571,653 | ### | ### | 0.0 |
| 2022-Feb-17 Thu | ### | ### | 10.58 | 10.72 | 4,325,051 | ### | 76.1 | 76.1 | 0.8 |
| 2022-Feb-16 Wed | ### | 10.72 | 10.42 | 10.59 | ### | ### | ### | ||
| 2022-Feb-15 Tue | ### | 10.43 | ### | 10.43 | ### | ### | 0.7 | ||
| 2022-Feb-14 Mon | ### | 10.21 | ### | ### | 84.5 | 84.5 | 0.0 | ||
| 2022-Feb-11 Fri | ### | ### | ### | ### | 3,601,558 | 0 | ### | ### | 0.0 |
| 2022-Feb-10 Thu | 10.27 | ### | 10.22 | 10.27 | 3,689,972 | 18,855,756 | 68.3 | 68.3 | ### |
| 2022-Feb-09 Wed | ### | 10.28 | ### | 10.26 | 2,449,045 | ### | 75.8 | 75.8 | 0.7 |
| 2022-Feb-08 Tue | ### | 10.25 | ### | 10.2 | ### | ### | 0.7 | ||
| 2022-Feb-07 Mon | ### | ### | ### | ### | 2,177,844 | 0 | 70.0 | 70.0 | 0.0 |
| 2022-Feb-04 Fri | 10.21 | ### | ### | 10.23 | ### | ### | ### | ||
| 2022-Feb-03 Thu | ### | 10.27 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-02 Wed | ### | ### | ### | 10.26 | 71.6 | 71.6 | 0.7 | ||
| 2022-Feb-01 Tue | ### | 10.225 | ### | ### | 3,008,522 | ### | ### | ### | 0.0 |
| 2022-Jan-31 Mon | ### | ### | ### | 10.25 | 4,300,350 | 0 | 68.3 | 68.3 | 0.7 |
| 2022-Jan-28 Fri | 10.41 | 10.43 | ### | 10.27 | 10,106,529 | 52,705,548 | 19.9 | 19.9 | ### |
| 2022-Jan-27 Thu | 9.86 | 10.43 | 9.86 | ### | 92.5 | 92.5 | 0.0 | ||
| 2022-Jan-25 Tue | ### | ### | 10.21 | 10.22 | 4,409,023 | ### | 35.6 | 35.6 | 0.7 |
| 2022-Jan-24 Mon | ### | 10.81 | ### | 10.77 | ### | ### | ### | ||
| 2022-Jan-21 Fri | 10.82 | ### | ### | 10.7 | 3,609,088 | 0 | ### | ### | 0.8 |
| 2022-Jan-20 Thu | 10.87 | ### | ### | 10.84 | 3,738,526 | 0 | ### | ### | 0.8 |
| 2022-Jan-19 Wed | 10.75 | ### | 10.75 | ### | 84.2 | 84.2 | 0.0 | ||
| 2022-Jan-18 Tue | 10.76 | ### | 10.76 | 10.88 | 75.3 | 75.3 | 0.8 | ||
| 2022-Jan-17 Mon | 10.7 | ### | ### | 10.85 | 1,968,677 | 0 | ### | ### | 0.8 |
| 2022-Jan-14 Fri | 10.75 | 10.86 | 10.71 | 10.8 | 1,742,227 | ### | ### | ### | ### |
| 2022-Jan-13 Thu | 10.7 | 10.82 | ### | 10.81 | 2,235,283 | 12,092,881 | 74.6 | 74.6 | 0.8 |
| 2022-Jan-12 Wed | 10.73 | 10.87 | ### | 10.72 | 3,979,641 | 21,629,348 | 37.1 | 37.1 | 0.8 |
| 2022-Jan-11 Tue | ### | 11.21 | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2022-Jan-10 Mon | ### | 11.26 | ### | 11.23 | 1,412,021 | 7,949,678 | ### | ### | 0.8 |
| 2022-Jan-07 Fri | ### | ### | ### | ### | 1,744,145 | 0 | 68.3 | 68.3 | 0.0 |
| 2022-Jan-06 Thu | ### | 11.2 | ### | ### | 2,757,174 | 15,440,174 | 47.2 | 47.2 | 0.0 |
| 2022-Jan-05 Wed | ### | 11.42 | 11.23 | 11.25 | 33.1 | 33.1 | ### | ||
| 2022-Jan-04 Tue | ### | ### | ### | ### | 2,431,552 | 0 | 76.2 | 76.2 | 0.0 |
| 2021-Dec-31 Fri | 11.2 | 11.21 | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2021-Dec-30 Thu | 11.29 | 11.29 | ### | 11.2 | ### | ### | 0.8 | ||
| 2021-Dec-29 Wed | 11.25 | 11.43 | 11.23 | ### | 1,598,720 | ### | 66.8 | 66.8 | 0.0 |
| 2021-Dec-24 Fri | 11.22 | 11.25 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-22 Wed | 11.2 | 11.2 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-20 Mon | 11.25 | ### | ### | 11.29 | 82.1 | 82.1 | ### | ||
| 2021-Dec-17 Fri | ### | 11.4 | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2021-Dec-16 Thu | 11.49 | 11.5 | 11.26 | ### | ### | ### | 0.0 | ||
| 2021-Dec-15 Wed | ### | 11.41 | 11.27 | 11.27 | 49.0 | 49.0 | ### | ||
| 2021-Dec-14 Tue | 11.49 | 11.49 | ### | 11.41 | 36.2 | 36.2 | ### | ||
| 2021-Dec-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-10 Fri | ### | ### | ### | ### | 2,619,725 | 0 | 38.5 | 38.5 | 0.0 |
| 2021-Dec-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-08 Wed | 11.2 | 11.22 | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2021-Dec-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-06 Mon | 10.85 | ### | 10.81 | ### | 2,065,382 | 11,163,389 | ### | ### | 0.0 |
| 2021-Dec-03 Fri | 10.86 | ### | 10.81 | 10.86 | 1,635,656 | 8,840,720 | ### | ### | 0.8 |
| 2021-Dec-02 Thu | 10.59 | 10.82 | 10.58 | 10.77 | 2,017,389 | ### | 84.6 | 84.6 | ### |
| 2021-Dec-01 Wed | ### | ### | ### | 10.77 | 5,045,857 | 0 | ### | ### | ### |
Basic Bottom of Page