Currently Fri 24-Apr-26 01:41:50 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 | ||
|
(EDV) ENDEAVOUR GROUP LIMITED Daily Prices...
TOC Company Info for EDV Limits 
| Listing Code | EDV |
| Listing Name | ENDEAVOUR GROUP LIMITED |
| GICS Sector | Consumer Staples Distribution & Retail |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for EDV .. Wednesday 24th April 2024
EDV is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for EDV Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.29 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-24 Wed | 5.42 | 5.44 | 5.4 | 5.41 | 40.0 | 40.0 | ### | ||
| 2024-Apr-23 Tue | 5.43 | 5.46 | 5.41 | 5.43 | ### | ### | 0.4 | ||
| 2024-Apr-22 Mon | ### | 5.45 | ### | 5.45 | 81.3 | 81.3 | ### | ||
| 2024-Apr-19 Fri | 5.29 | 5.325 | 5.28 | ### | 4,574,028 | 24,253,783 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | 5.345 | ### | ### | 3,227,181 | 8,624,641 | 63.3 | 63.3 | 0.0 |
| 2024-Apr-17 Wed | 5.29 | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | 5.29 | ### | 5.26 | ### | 83.6 | 83.6 | 0.0 | ||
| 2024-Apr-15 Mon | ### | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 5.27 | 5.27 | 5.22 | 5.24 | 3,635,858 | 19,070,075 | ### | ### | 0.4 |
| 2024-Apr-11 Thu | 5.27 | ### | 5.25 | 5.28 | 61.3 | 61.3 | 0.4 | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | 2,543,946 | 0 | 68.7 | 68.7 | 0.0 |
| 2024-Apr-09 Tue | ### | ### | 5.24 | ### | 2,294,944 | 6,012,753 | 66.4 | 66.4 | 0.0 |
| 2024-Apr-08 Mon | ### | ### | 5.28 | ### | 2,982,741 | ### | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | ### | ### | 5.27 | ### | 4,904,950 | 12,924,543 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | 5.51 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | 5.47 | ### | 5.44 | 5.51 | ### | ### | ### | ||
| 2024-Mar-27 Wed | ### | 5.45 | ### | 5.41 | 3,927,742 | ### | 72.1 | 72.1 | ### |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 3,435,441 | 0 | 77.3 | 77.3 | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | 5.23 | 5.28 | 36.0 | 36.0 | 0.4 | ||
| 2024-Mar-21 Thu | ### | ### | ### | ### | 5,683,625 | 0 | 22.6 | 22.6 | 0.0 |
| 2024-Mar-20 Wed | ### | ### | 5.255 | 5.29 | 2,643,544 | ### | 38.8 | 38.8 | 0.4 |
| 2024-Mar-19 Tue | ### | ### | 5.28 | 5.29 | 2,396,846 | 6,327,673 | ### | ### | 0.4 |
| 2024-Mar-18 Mon | 5.22 | ### | 5.2 | ### | 3,476,943 | 9,040,051 | 84.1 | 84.1 | 0.0 |
| 2024-Mar-15 Fri | 5.26 | 5.26 | ### | 5.24 | 6,329,772 | ### | ### | ### | 0.4 |
| 2024-Mar-14 Thu | 5.22 | 5.27 | ### | 5.27 | ### | ### | ### | ||
| 2024-Mar-13 Wed | 5.27 | 5.28 | 5.21 | 5.23 | 27.3 | 27.3 | ### | ||
| 2024-Mar-12 Tue | 5.29 | ### | 5.23 | 5.25 | 26.0 | 26.0 | 0.4 | ||
| 2024-Mar-11 Mon | 5.25 | ### | 5.22 | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | 5.28 | ### | 5.25 | ### | 4,192,943 | 11,006,475 | 71.3 | 71.3 | 0.0 |
| 2024-Mar-07 Thu | 5.28 | 5.28 | ### | 5.25 | ### | ### | 0.4 | ||
| 2024-Mar-06 Wed | 5.2 | 5.24 | ### | 5.24 | ### | ### | 0.4 | ||
| 2024-Mar-05 Tue | 5.25 | 5.29 | ### | ### | 4,500,183 | 11,902,984 | 28.7 | 28.7 | 0.0 |
| 2024-Mar-04 Mon | 5.43 | 5.44 | 5.345 | ### | 3,452,521 | ### | 29.0 | 29.0 | 0.0 |
| 2024-Mar-01 Fri | 5.5 | 5.5 | 5.4 | 5.42 | 4,530,183 | ### | ### | ### | 0.4 |
| 2024-Feb-29 Thu | 5.45 | 5.5 | ### | 5.5 | 7,437,640 | ### | ### | ### | 0.4 |
| 2024-Feb-28 Wed | ### | 5.43 | 5.28 | 5.42 | 5,493,152 | 29,415,828 | ### | ### | 0.4 |
| 2024-Feb-27 Tue | ### | ### | ### | ### | 8,169,870 | 0 | ### | ### | 0.0 |
| 2024-Feb-26 Mon | 5.28 | 5.28 | ### | ### | 14,902,374 | ### | 14.7 | 14.7 | 0.0 |
| 2024-Feb-23 Fri | 5.24 | ### | 5.2 | 5.26 | ### | ### | 0.4 | ||
| 2024-Feb-22 Thu | 5.24 | ### | 5.21 | 5.24 | 4,747,257 | ### | ### | ### | 0.4 |
| 2024-Feb-21 Wed | ### | 5.4 | ### | 5.23 | 6,019,574 | 16,252,849 | ### | ### | ### |
| 2024-Feb-20 Tue | 5.4 | 5.42 | ### | 5.4 | 68.9 | 68.9 | 0.4 | ||
| 2024-Feb-19 Mon | 5.46 | 5.46 | ### | 5.41 | ### | ### | ### | ||
| 2024-Feb-16 Fri | 5.53 | 5.545 | ### | 5.46 | 4,227,153 | 11,719,781 | ### | ### | ### |
| 2024-Feb-15 Thu | ### | 5.49 | ### | 5.47 | 5,448,489 | ### | ### | ### | ### |
| 2024-Feb-14 Wed | ### | ### | 5.29 | ### | 4,936,548 | ### | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 5.45 | 5.48 | ### | 5.41 | 30.6 | 30.6 | ### | ||
| 2024-Feb-12 Mon | 5.47 | 5.49 | 5.4 | 5.42 | 2,292,643 | 12,483,441 | 31.0 | 31.0 | 0.4 |
| 2024-Feb-09 Fri | 5.47 | 5.5 | 5.43 | 5.47 | 3,970,022 | 21,696,170 | ### | ### | ### |
| 2024-Feb-08 Thu | 5.54 | 5.57 | 5.47 | 5.48 | ### | ### | ### | ||
| 2024-Feb-07 Wed | 5.59 | ### | 5.52 | 5.53 | 24.0 | 24.0 | ### | ||
| 2024-Feb-06 Tue | 5.58 | ### | 5.54 | 5.54 | 3,767,583 | ### | 28.9 | 28.9 | 0.4 |
| 2024-Feb-05 Mon | 5.74 | 5.74 | 5.58 | 5.58 | 5,868,084 | 33,213,355 | 22.4 | 22.4 | 0.4 |
| 2024-Feb-02 Fri | 5.7 | 5.75 | ### | 5.74 | 4,210,227 | ### | ### | ### | 0.4 |
| 2024-Feb-01 Thu | ### | 5.7 | 5.57 | 5.7 | ### | ### | 0.4 | ||
| 2024-Jan-31 Wed | 5.54 | ### | 5.5 | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Jan-30 Tue | 5.54 | ### | 5.5 | 5.53 | ### | ### | ### | ||
| 2024-Jan-29 Mon | 5.56 | 5.56 | 5.47 | 5.52 | 2,757,726 | 15,208,858 | ### | ### | 0.4 |
| 2024-Jan-25 Thu | 5.52 | 5.59 | 5.49 | 5.52 | 3,065,828 | 16,984,687 | ### | ### | 0.4 |
| 2024-Jan-24 Wed | 5.5 | 5.51 | 5.44 | 5.46 | ### | ### | ### | ||
| 2024-Jan-23 Tue | 5.46 | 5.52 | 5.43 | 5.5 | 2,357,579 | 12,907,745 | ### | ### | 0.4 |
| 2024-Jan-22 Mon | 5.44 | 5.46 | 5.4 | 5.45 | 74.2 | 74.2 | ### | ||
| 2024-Jan-19 Fri | 5.45 | 5.47 | ### | 5.42 | 4,121,572 | ### | 33.8 | 33.8 | 0.4 |
| 2024-Jan-18 Thu | ### | 5.41 | ### | 5.41 | 83.3 | 83.3 | ### | ||
| 2024-Jan-17 Wed | 5.4 | 5.42 | ### | ### | 3,520,676 | ### | 30.7 | 30.7 | 0.0 |
| 2024-Jan-16 Tue | 5.43 | 5.46 | 5.4 | 5.4 | 2,112,187 | 11,469,175 | 38.2 | 38.2 | 0.4 |
| 2024-Jan-15 Mon | 5.44 | ### | 5.43 | 5.44 | 70.8 | 70.8 | 0.4 | ||
| 2024-Jan-12 Fri | 5.48 | 5.51 | 5.43 | 5.45 | ### | ### | ### | ||
| 2024-Jan-11 Thu | 5.47 | ### | 5.44 | 5.5 | 4,065,249 | 11,057,477 | 75.8 | 75.8 | 0.4 |
| 2024-Jan-10 Wed | 5.48 | 5.54 | 5.45 | 5.45 | 8,583,741 | 47,167,656 | 32.3 | 32.3 | ### |
| 2024-Jan-09 Tue | 5.47 | ### | 5.41 | 5.47 | 4,902,176 | 13,260,386 | 68.9 | 68.9 | ### |
| 2024-Jan-08 Mon | 5.43 | 5.49 | ### | 5.4 | ### | ### | 0.4 | ||
| 2024-Jan-05 Fri | ### | 5.42 | 5.28 | ### | 4,469,255 | ### | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | ### | 5.25 | 5.28 | 3,397,056 | 8,917,272 | ### | ### | 0.4 |
| 2024-Jan-03 Wed | 5.22 | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | 5.21 | 5.28 | 5.21 | 5.24 | 2,051,375 | ### | ### | ### | 0.4 |
| 2023-Dec-29 Fri | 5.21 | 5.225 | 5.175 | 5.21 | ### | ### | 0.4 | ||
| 2023-Dec-28 Thu | 5.22 | 5.22 | ### | 5.21 | 1,640,449 | 4,281,571 | ### | ### | 0.4 |
| 2023-Dec-27 Wed | 5.2 | 5.2 | ### | ### | 2,781,841 | 7,232,786 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | 5.2 | 5.2 | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2023-Dec-21 Thu | 5.2 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | ### | 5.2 | ### | ### | 6,752,753 | 17,557,157 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | ### | ### | 5 | ### | 5,437,252 | ### | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | ### | ### | ### | 3,110,942 | 0 | 31.1 | 31.1 | 0.0 |
| 2023-Dec-15 Fri | ### | ### | 5.045 | ### | 10,463,525 | 26,394,241 | 33.0 | 33.0 | 0.0 |
| 2023-Dec-14 Thu | ### | ### | ### | ### | 6,715,284 | 0 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | ### | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | 19.4 | 19.4 | 0.0 | ||
| 2023-Dec-07 Thu | 5.21 | 5.22 | ### | ### | 5,616,971 | ### | 26.5 | 26.5 | 0.0 |
| 2023-Dec-06 Wed | ### | ### | ### | 5.2 | 74.5 | 74.5 | ### | ||
| 2023-Dec-05 Tue | ### | ### | 5.045 | ### | 45.0 | 45.0 | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | ### | ### | 5,120,159 | 0 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Nov-30 Thu | ### | ### | ### | ### | 7,252,551 | 0 | 70.9 | 70.9 | 0.0 |
| 2023-Nov-29 Wed | ### | ### | 4.89 | 4.89 | ### | ### | ### | ||
| 2023-Nov-28 Tue | ### | 4.945 | 4.89 | ### | 1,848,248 | 9,088,759 | ### | ### | 0.0 |
| 2023-Nov-27 Mon | ### | ### | 4.88 | ### | 4,685,726 | 11,433,171 | 30.1 | 30.1 | 0.0 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 4,337,440 | 0 | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | ### | 4.88 | ### | 2,690,756 | 6,565,444 | 78.4 | 78.4 | 0.0 |
| 2023-Nov-22 Wed | ### | ### | 4.87 | ### | 2,728,028 | 6,642,748 | 37.1 | 37.1 | 0.0 |
| 2023-Nov-21 Tue | ### | ### | 4.875 | ### | ### | ### | 0.0 | ||
| 2023-Nov-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | 4.89 | ### | ### | ### | 4,369,352 | 0 | 74.6 | 74.6 | 0.0 |
| 2023-Nov-16 Thu | ### | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | 4.87 | 4.89 | ### | ### | ### | ||
| 2023-Nov-14 Tue | 4.81 | 4.825 | 4.76 | 4.81 | ### | ### | ### | ||
| 2023-Nov-13 Mon | 4.84 | 4.85 | 4.77 | 4.77 | 29.2 | 29.2 | ### | ||
| 2023-Nov-10 Fri | 4.84 | 4.86 | ### | 4.83 | ### | ### | 0.3 | ||
| 2023-Nov-09 Thu | ### | ### | 4.845 | 4.88 | ### | ### | 0.3 | ||
| 2023-Nov-08 Wed | ### | ### | 4.89 | ### | 8,099,342 | ### | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 5 | ### | ### | ### | 4,382,242 | 0 | 20.6 | 20.6 | 0.0 |
| 2023-Nov-06 Mon | ### | ### | 5 | ### | 2,156,076 | ### | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | 4,125,029 | 0 | ### | ### | 0.0 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | 5 | ### | ### | ### | 8,203,345 | 0 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | ### | ### | 4.89 | ### | 31.7 | 31.7 | 0.0 | ||
| 2023-Oct-27 Fri | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | ### | ### | 4.84 | 4.85 | ### | ### | ### | ||
| 2023-Oct-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | ### | ### | 2,468,729 | 0 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | ### | ### | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2023-Oct-19 Thu | 5.25 | 5.26 | ### | ### | 2,525,470 | 6,641,986 | 25.0 | 25.0 | 0.0 |
| 2023-Oct-18 Wed | 5.26 | 5.275 | 5.22 | 5.27 | 2,172,154 | 11,398,378 | ### | ### | ### |
| 2023-Oct-17 Tue | ### | ### | 5.23 | 5.26 | 1,956,484 | ### | 32.3 | 32.3 | 0.4 |
| 2023-Oct-16 Mon | 5.26 | 5.29 | 5.24 | 5.29 | 1,534,751 | ### | 81.5 | 81.5 | 0.4 |
| 2023-Oct-13 Fri | ### | ### | 5.26 | 5.28 | 1,815,441 | ### | ### | ### | 0.4 |
| 2023-Oct-12 Thu | ### | ### | 5.275 | ### | 3,084,379 | 8,135,049 | 33.3 | 33.3 | 0.0 |
| 2023-Oct-11 Wed | ### | ### | 5.24 | ### | 2,194,427 | ### | 67.5 | 67.5 | 0.0 |
| 2023-Oct-10 Tue | 5.23 | ### | 5.23 | 5.28 | 3,066,874 | 8,019,875 | ### | ### | 0.4 |
| 2023-Oct-09 Mon | 5.24 | 5.26 | ### | 5.24 | ### | ### | 0.4 | ||
| 2023-Oct-06 Fri | 5.22 | 5.27 | 5.21 | 5.25 | 2,336,842 | 12,245,052 | ### | ### | 0.4 |
| 2023-Oct-05 Thu | 5.22 | 5.26 | ### | 5.23 | 2,215,924 | 5,827,880 | 67.6 | 67.6 | ### |
| 2023-Oct-04 Wed | ### | 5.22 | ### | 5.2 | ### | ### | ### | ||
| 2023-Oct-03 Tue | 5.2 | 5.26 | ### | 5.21 | 4,179,420 | 10,991,874 | ### | ### | 0.4 |
| 2023-Oct-02 Mon | 5.26 | ### | 5.23 | 5.23 | 31.0 | 31.0 | ### | ||
| 2023-Sep-29 Fri | 5.26 | ### | 5.245 | 5.27 | 64.3 | 64.3 | ### | ||
| 2023-Sep-28 Thu | 5.29 | ### | 5.26 | 5.27 | 3,941,020 | 10,364,882 | 33.5 | 33.5 | ### |
| 2023-Sep-27 Wed | 5.23 | ### | 5.23 | ### | 5,446,289 | 14,242,045 | ### | ### | 0.0 |
| 2023-Sep-26 Tue | 5.23 | ### | ### | ### | 4,807,876 | 0 | 83.8 | 83.8 | 0.0 |
| 2023-Sep-25 Mon | 5.24 | 5.24 | 5.155 | 5.24 | 2,187,650 | ### | 66.4 | 66.4 | 0.4 |
| 2023-Sep-22 Fri | ### | 5.26 | ### | 5.26 | 6,189,642 | 16,278,758 | 84.4 | 84.4 | 0.4 |
| 2023-Sep-21 Thu | 5.27 | 5.29 | ### | 5.21 | 4,964,772 | 13,131,821 | 32.0 | 32.0 | 0.4 |
| 2023-Sep-20 Wed | ### | ### | 5.24 | 5.26 | 4,918,379 | 12,886,152 | ### | ### | 0.4 |
| 2023-Sep-19 Tue | ### | 5.4 | 5.29 | 5.29 | 21.5 | 21.5 | 0.4 | ||
| 2023-Sep-18 Mon | 5.44 | 5.44 | ### | 5.41 | 2,151,454 | 5,851,954 | 39.1 | 39.1 | ### |
| 2023-Sep-15 Fri | 5.44 | 5.47 | 5.41 | 5.45 | 6,549,980 | ### | ### | ### | ### |
| 2023-Sep-14 Thu | 5.28 | ### | 5.28 | ### | 79.5 | 79.5 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | 5.27 | ### | 34.3 | 34.3 | 0.0 | ||
| 2023-Sep-12 Tue | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | 5.27 | ### | 5.24 | ### | 83.4 | 83.4 | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | 5.26 | 5.26 | 4,052,227 | 10,657,357 | ### | ### | 0.4 |
| 2023-Sep-07 Thu | 5.41 | 5.43 | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2023-Sep-06 Wed | 5.42 | 5.47 | ### | 5.43 | ### | ### | 0.4 | ||
| 2023-Sep-05 Tue | 5.4 | 5.5 | ### | 5.45 | 3,477,343 | ### | 79.1 | 79.1 | ### |
| 2023-Sep-04 Mon | 5.48 | 5.52 | 5.41 | 5.42 | ### | ### | 0.4 | ||
| 2023-Sep-01 Fri | 5.5 | 5.52 | 5.455 | 5.47 | 3,342,756 | 18,343,373 | 31.3 | 31.3 | ### |
| 2023-Aug-31 Thu | 5.57 | ### | 5.5 | 5.5 | 8,226,125 | 22,621,843 | ### | ### | 0.4 |
| 2023-Aug-30 Wed | 5.52 | 5.59 | 5.5 | 5.55 | 3,530,149 | 19,574,676 | 67.7 | 67.7 | ### |
| 2023-Aug-29 Tue | 5.46 | 5.54 | 5.42 | 5.48 | 5,691,742 | 31,190,746 | 70.8 | 70.8 | ### |
| 2023-Aug-28 Mon | 5.53 | 5.55 | 5.48 | 5.48 | 3,199,524 | 17,645,374 | ### | ### | ### |
| 2023-Aug-25 Fri | ### | 5.51 | ### | 5.5 | 3,988,523 | 10,988,380 | 86.5 | 86.5 | 0.4 |
| 2023-Aug-24 Thu | 5.43 | 5.46 | ### | ### | 3,329,246 | 9,088,841 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | 5.43 | 5.56 | 5.4 | 5.51 | 3,565,950 | ### | 78.6 | 78.6 | ### |
| 2023-Aug-22 Tue | 5.45 | 5.49 | ### | 5.46 | 5,464,755 | 15,000,752 | 68.3 | 68.3 | ### |
| 2023-Aug-21 Mon | 5.55 | 5.59 | ### | 5.44 | 11,563,028 | ### | 23.9 | 23.9 | 0.4 |
| 2023-Aug-18 Fri | 5.55 | ### | 5.54 | 5.57 | 68.8 | 68.8 | 0.4 | ||
| 2023-Aug-17 Thu | ### | 5.7 | 5.54 | 5.58 | ### | ### | 0.4 | ||
| 2023-Aug-16 Wed | ### | ### | 5.74 | 5.75 | 11,580,258 | 33,235,340 | ### | ### | ### |
| 2023-Aug-15 Tue | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2023-Aug-14 Mon | ### | ### | ### | ### | 2,279,922 | 0 | 73.7 | 73.7 | 0.0 |
| 2023-Aug-11 Fri | ### | ### | 6 | ### | 2,505,449 | 7,516,347 | ### | ### | 0.0 |
| 2023-Aug-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-Aug-08 Tue | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | 1,296,573 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | 5.985 | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Aug-03 Thu | ### | ### | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2023-Aug-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | ### | ### | ### | ### | 2,033,927 | 0 | ### | ### | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 1,777,972 | 0 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | ### | 6.2 | ### | ### | 2,670,384 | ### | 30.4 | 30.4 | 0.0 |
| 2023-Jul-27 Thu | ### | 6.21 | ### | ### | 3,453,889 | 10,724,325 | ### | ### | 0.0 |
| 2023-Jul-26 Wed | ### | ### | ### | ### | 3,923,873 | 0 | 76.4 | 76.4 | 0.0 |
| 2023-Jul-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-24 Mon | ### | ### | ### | ### | 4,349,056 | 0 | ### | ### | 0.0 |
| 2023-Jul-21 Fri | ### | ### | 5.85 | ### | 5,404,725 | 15,808,820 | ### | ### | 0.0 |
| 2023-Jul-20 Thu | ### | ### | ### | ### | 7,889,949 | 0 | ### | ### | 0.0 |
| 2023-Jul-19 Wed | 5.73 | ### | 5.71 | 5.89 | ### | ### | ### | ||
| 2023-Jul-18 Tue | 5.55 | 5.74 | 5.52 | ### | 9,988,287 | 56,234,055 | ### | ### | 0.0 |
| 2023-Jul-17 Mon | ### | ### | 5.45 | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | 6.26 | 6.27 | 6.21 | 6.26 | 61.2 | 61.2 | 0.4 | ||
| 2023-Jul-13 Thu | 6.21 | 6.28 | ### | 6.25 | 2,623,159 | ### | 68.2 | 68.2 | ### |
| 2023-Jul-12 Wed | ### | 6.21 | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2023-Jul-11 Tue | 6.2 | 6.2 | ### | ### | 2,948,483 | ### | ### | ### | 0.0 |
| 2023-Jul-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | 2,047,153 | 0 | ### | ### | 0.0 |
| 2023-Jul-06 Thu | 6.27 | ### | 6.2 | 6.22 | 32.2 | 32.2 | 0.4 | ||
| 2023-Jul-05 Wed | ### | ### | 6.275 | ### | 36.3 | 36.3 | 0.0 | ||
| 2023-Jul-04 Tue | ### | ### | 6.27 | ### | 24.7 | 24.7 | 0.0 | ||
| 2023-Jul-03 Mon | ### | ### | 6.27 | ### | ### | ### | 0.0 | ||
| 2023-Jun-30 Fri | 6.29 | ### | 6.28 | ### | 3,381,773 | ### | 62.8 | 62.8 | 0.0 |
| 2023-Jun-29 Thu | ### | ### | ### | ### | 3,404,455 | 0 | 60.9 | 60.9 | 0.0 |
| 2023-Jun-28 Wed | 6.29 | ### | 6.22 | 6.29 | 3,046,175 | ### | 58.6 | 58.6 | ### |
| 2023-Jun-27 Tue | 6.22 | ### | 6.2 | 6.27 | ### | ### | 0.4 | ||
| 2023-Jun-26 Mon | 6.25 | 6.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | ### | 6.275 | ### | 6.27 | 84.0 | 84.0 | 0.4 | ||
| 2023-Jun-22 Thu | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | ### | ### | ### | ### | 7,423,286 | 0 | 77.7 | 77.7 | 0.0 |
| 2023-Jun-20 Tue | ### | ### | ### | ### | 6,359,140 | 0 | 70.2 | 70.2 | 0.0 |
| 2023-Jun-19 Mon | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2023-Jun-16 Fri | ### | 6 | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2023-Jun-15 Thu | ### | ### | 5.89 | 5.89 | 4,981,971 | ### | 37.4 | 37.4 | ### |
| 2023-Jun-14 Wed | ### | 6 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2023-Jun-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2023-Jun-06 Tue | ### | 6.2 | ### | ### | 6,191,122 | 19,192,478 | ### | ### | 0.0 |
| 2023-Jun-05 Mon | 6.2 | 6.26 | ### | 6.2 | 6,445,476 | ### | ### | ### | 0.4 |
| 2023-Jun-02 Fri | 6.22 | 6.26 | ### | ### | 4,386,572 | 13,729,970 | ### | ### | 0.0 |
| 2023-Jun-01 Thu | ### | 6.29 | ### | 6.25 | 5,390,821 | ### | 76.2 | 76.2 | ### |
| 2023-May-31 Wed | ### | 6.21 | ### | ### | 11,325,250 | ### | 78.1 | 78.1 | 0.0 |
| 2023-May-30 Tue | 6.23 | 6.29 | ### | ### | 31.8 | 31.8 | 0.0 | ||
| 2023-May-29 Mon | ### | ### | 6.25 | 6.26 | 7,035,623 | 21,986,321 | 30.9 | 30.9 | 0.4 |
| 2023-May-26 Fri | 6.29 | ### | 6.24 | 6.26 | 30.3 | 30.3 | 0.4 | ||
| 2023-May-25 Thu | ### | ### | 6.29 | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | 6.27 | ### | 6.24 | ### | 4,324,541 | ### | 82.4 | 82.4 | 0.0 |
| 2023-May-23 Tue | 6.27 | ### | 6.24 | 6.27 | 5,698,776 | 17,780,181 | 73.1 | 73.1 | 0.4 |
| 2023-May-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-19 Fri | ### | ### | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2023-May-18 Thu | 6.28 | ### | 6.26 | ### | 4,905,327 | 15,353,673 | 77.1 | 77.1 | 0.0 |
| 2023-May-17 Wed | 6.29 | ### | 6.27 | 6.28 | 35.7 | 35.7 | 0.4 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | 6,745,270 | 0 | ### | ### | 0.0 |
| 2023-May-15 Mon | 6.41 | 6.44 | 6.345 | ### | ### | ### | 0.0 | ||
| 2023-May-12 Fri | 6.42 | 6.44 | ### | 6.4 | 5,519,686 | 17,773,388 | 33.5 | 33.5 | 0.5 |
| 2023-May-11 Thu | ### | 6.455 | ### | 6.4 | 6,874,546 | ### | ### | ### | 0.5 |
| 2023-May-10 Wed | ### | ### | ### | ### | 3,213,951 | 0 | ### | ### | 0.0 |
| 2023-May-09 Tue | ### | 6.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | 6.43 | 6.475 | ### | 6.41 | ### | ### | 0.5 | ||
| 2023-May-05 Fri | ### | 6.48 | ### | 6.43 | 4,446,150 | 14,405,526 | ### | ### | ### |
| 2023-May-04 Thu | ### | 6.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-03 Wed | 6.47 | 6.47 | ### | 6.41 | 7,898,171 | 25,550,583 | ### | ### | 0.5 |
| 2023-May-02 Tue | ### | 6.7 | 6.51 | 6.53 | ### | ### | ### | ||
| 2023-May-01 Mon | 6.81 | ### | 6.76 | 6.77 | 3,608,122 | 12,195,452 | ### | ### | ### |
| 2023-Apr-28 Fri | 6.81 | 6.825 | 6.74 | 6.79 | ### | ### | 0.5 | ||
| 2023-Apr-27 Thu | 6.86 | 6.87 | 6.77 | 6.81 | 2,899,357 | ### | ### | ### | ### |
| 2023-Apr-26 Wed | ### | ### | 6.86 | 6.87 | 34.6 | 34.6 | ### | ||
| 2023-Apr-24 Mon | 6.84 | ### | 6.83 | 6.87 | 1,909,142 | ### | ### | ### | ### |
| 2023-Apr-21 Fri | 6.8 | 6.87 | 6.79 | 6.81 | ### | ### | ### | ||
| 2023-Apr-20 Thu | 6.85 | 6.85 | ### | 6.79 | ### | ### | 0.5 | ||
| 2023-Apr-19 Wed | 6.85 | 6.86 | 6.8 | 6.84 | 2,655,821 | 18,139,257 | 35.8 | 35.8 | 0.5 |
| 2023-Apr-18 Tue | ### | ### | 6.84 | 6.89 | 2,511,077 | 8,587,883 | ### | ### | 0.5 |
| 2023-Apr-17 Mon | 6.85 | ### | 6.84 | ### | 2,617,787 | ### | ### | ### | 0.0 |
| 2023-Apr-14 Fri | 6.89 | ### | 6.85 | 6.89 | ### | ### | 0.5 | ||
| 2023-Apr-13 Thu | 6.89 | ### | 6.82 | 6.89 | 4,506,256 | ### | ### | ### | 0.5 |
| 2023-Apr-12 Wed | 6.87 | ### | 6.82 | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Apr-11 Tue | 6.88 | ### | 6.8 | 6.85 | 31.2 | 31.2 | ### | ||
| 2023-Apr-06 Thu | 6.89 | ### | 6.79 | 6.82 | 2,118,776 | 7,193,244 | 30.5 | 30.5 | 0.5 |
| 2023-Apr-05 Wed | 6.86 | ### | 6.85 | 6.87 | 2,287,686 | 7,835,324 | ### | ### | ### |
| 2023-Apr-04 Tue | 6.75 | 6.85 | 6.74 | 6.81 | 2,481,542 | 16,862,077 | 75.4 | 75.4 | ### |
| 2023-Apr-03 Mon | 6.76 | ### | 6.73 | 6.74 | 2,838,689 | 9,552,188 | ### | ### | ### |
| 2023-Mar-31 Fri | 6.76 | 6.83 | 6.73 | 6.77 | ### | ### | ### | ||
| 2023-Mar-30 Thu | 6.81 | 6.86 | 6.73 | 6.73 | 21.5 | 21.5 | ### | ||
| 2023-Mar-29 Wed | 6.84 | 6.87 | 6.775 | 6.85 | ### | ### | ### | ||
| 2023-Mar-28 Tue | ### | ### | 6.86 | 6.88 | ### | ### | ### | ||
| 2023-Mar-27 Mon | 6.83 | ### | 6.79 | ### | 5,794,323 | 19,671,726 | 83.9 | 83.9 | 0.0 |
| 2023-Mar-24 Fri | ### | 6.755 | 6.59 | 6.73 | 75.0 | 75.0 | ### | ||
| 2023-Mar-23 Thu | 6.73 | 6.75 | ### | 6.71 | ### | ### | ### | ||
| 2023-Mar-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | 6.54 | ### | 6.53 | 6.59 | 1,846,379 | 6,028,427 | 73.7 | 73.7 | ### |
| 2023-Mar-20 Mon | ### | ### | 6.51 | 6.54 | ### | ### | 0.5 | ||
| 2023-Mar-17 Fri | ### | ### | 6.585 | ### | 7,310,170 | ### | 68.9 | 68.9 | 0.0 |
| 2023-Mar-16 Thu | ### | ### | 6.55 | ### | 5,953,725 | 19,498,449 | 78.2 | 78.2 | 0.0 |
| 2023-Mar-15 Wed | ### | 6.7 | 6.585 | ### | 7,617,248 | ### | ### | ### | 0.0 |
| 2023-Mar-14 Tue | ### | ### | 6.54 | ### | 4,975,048 | ### | ### | ### | 0.0 |
| 2023-Mar-13 Mon | ### | 6.73 | 6.625 | ### | ### | ### | 0.0 | ||
| 2023-Mar-10 Fri | ### | ### | 6.57 | ### | 11,782,552 | 38,705,683 | 45.9 | 45.9 | 0.0 |
| 2023-Mar-09 Thu | 6.73 | 6.77 | ### | ### | 2,507,425 | ### | ### | ### | 0.0 |
| 2023-Mar-08 Wed | ### | 6.7 | ### | ### | 2,641,046 | ### | 71.9 | 71.9 | 0.0 |
| 2023-Mar-07 Tue | ### | 6.755 | ### | 6.72 | 3,052,447 | ### | ### | ### | 0.5 |
| 2023-Mar-06 Mon | 6.59 | ### | 6.57 | ### | 2,984,555 | ### | 73.6 | 73.6 | 0.0 |
| 2023-Mar-03 Fri | ### | ### | 6.55 | 6.58 | 3,303,350 | 10,818,471 | ### | ### | 0.5 |
| 2023-Mar-02 Thu | ### | ### | 6.55 | 6.58 | ### | ### | 0.5 | ||
| 2023-Mar-01 Wed | 6.78 | 6.79 | ### | ### | 3,943,528 | 13,388,277 | ### | ### | 0.0 |
| 2023-Feb-28 Tue | 6.8 | 6.85 | 6.75 | 6.83 | 6,573,245 | ### | ### | ### | 0.5 |
| 2023-Feb-27 Mon | 6.81 | 6.87 | 6.755 | 6.8 | 49.8 | 49.8 | 0.5 | ||
| 2023-Feb-24 Fri | 6.75 | ### | 6.71 | 6.86 | ### | ### | 0.5 | ||
| 2023-Feb-23 Thu | ### | 6.74 | ### | 6.74 | ### | ### | ### | ||
| 2023-Feb-22 Wed | ### | ### | 6.59 | ### | 4,487,054 | 14,784,842 | ### | ### | 0.0 |
| 2023-Feb-21 Tue | 6.72 | 6.77 | ### | ### | 3,968,526 | ### | 32.9 | 32.9 | 0.0 |
| 2023-Feb-20 Mon | 6.88 | ### | 6.79 | 6.88 | ### | ### | ### | ||
| 2023-Feb-17 Fri | ### | ### | 6.73 | 6.78 | 8,760,888 | 29,480,388 | ### | ### | 0.5 |
| 2023-Feb-16 Thu | ### | ### | ### | ### | 10,220,381 | 0 | ### | ### | 0.0 |
| 2023-Feb-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | 7.21 | ### | ### | ### | 9,553,122 | 0 | 28.5 | 28.5 | 0.0 |
| 2023-Feb-13 Mon | ### | ### | ### | ### | 10,990,089 | 0 | 76.7 | 76.7 | 0.0 |
| 2023-Feb-10 Fri | 6.73 | 6.83 | ### | 6.82 | 5,141,124 | ### | 84.1 | 84.1 | 0.5 |
| 2023-Feb-09 Thu | 6.76 | 6.79 | ### | ### | 4,300,581 | 14,600,472 | ### | ### | 0.0 |
| 2023-Feb-08 Wed | 6.76 | 6.78 | ### | 6.76 | 4,400,755 | 14,918,559 | ### | ### | 0.5 |
| 2023-Feb-07 Tue | ### | ### | ### | 6.83 | 4,696,557 | 0 | ### | ### | 0.5 |
| 2023-Feb-06 Mon | 6.81 | ### | 6.77 | ### | 86.3 | 86.3 | 0.0 | ||
| 2023-Feb-03 Fri | 6.72 | ### | 6.7 | 6.81 | 77.3 | 77.3 | ### | ||
| 2023-Feb-02 Thu | ### | 6.72 | 6.59 | ### | 70.9 | 70.9 | 0.0 | ||
| 2023-Feb-01 Wed | ### | ### | 6.56 | ### | 4,228,425 | ### | ### | ### | 0.0 |
| 2023-Jan-31 Tue | 6.55 | ### | 6.53 | ### | 6,329,055 | ### | ### | ### | 0.0 |
| 2023-Jan-30 Mon | 6.51 | 6.57 | 6.48 | 6.54 | 74.1 | 74.1 | 0.5 | ||
| 2023-Jan-27 Fri | 6.5 | 6.56 | 6.49 | 6.52 | 73.6 | 73.6 | 0.5 | ||
| 2023-Jan-25 Wed | ### | ### | 6.46 | 6.47 | 2,883,475 | 9,313,624 | ### | ### | 0.5 |
| 2023-Jan-24 Tue | 6.53 | ### | 6.52 | ### | 75.5 | 75.5 | 0.0 | ||
| 2023-Jan-23 Mon | 6.54 | 6.55 | 6.43 | 6.53 | 3,795,829 | ### | ### | ### | ### |
| 2023-Jan-20 Fri | 6.5 | 6.57 | 6.48 | 6.54 | 4,973,978 | ### | 74.7 | 74.7 | 0.5 |
| 2023-Jan-19 Thu | 6.52 | 6.52 | ### | 6.47 | 30.9 | 30.9 | 0.5 | ||
| 2023-Jan-18 Wed | 6.53 | 6.56 | 6.42 | 6.51 | 4,939,671 | ### | ### | ### | ### |
| 2023-Jan-17 Tue | ### | 6.51 | ### | 6.49 | 6,126,722 | 19,942,480 | ### | ### | ### |
| 2023-Jan-16 Mon | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Jan-13 Fri | 6.43 | 6.45 | 6.29 | ### | ### | ### | 0.0 | ||
| 2023-Jan-12 Thu | ### | 6.43 | ### | 6.42 | 4,847,126 | ### | 82.5 | 82.5 | 0.5 |
| 2023-Jan-11 Wed | ### | ### | 6.26 | 6.28 | 4,100,682 | ### | 24.4 | 24.4 | 0.4 |
| 2023-Jan-10 Tue | 6.29 | ### | 6.25 | ### | 2,346,740 | ### | ### | ### | 0.0 |
| 2023-Jan-09 Mon | 6.28 | ### | 6.22 | 6.26 | 32.2 | 32.2 | 0.4 | ||
| 2023-Jan-06 Fri | 6.25 | ### | 6.23 | 6.23 | 3,326,287 | 10,361,384 | ### | ### | 0.4 |
| 2023-Jan-05 Thu | ### | ### | 6.23 | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | ### | ### | 6.255 | ### | 3,951,770 | ### | ### | ### | 0.0 |
| 2023-Jan-03 Tue | 6.44 | 6.44 | 6.25 | ### | 2,973,655 | 18,867,840 | ### | ### | 0.0 |
| 2022-Dec-30 Fri | 6.47 | 6.47 | ### | 6.42 | 2,840,374 | ### | 24.6 | 24.6 | 0.5 |
| 2022-Dec-29 Thu | 6.4 | 6.45 | ### | 6.4 | 2,961,277 | ### | 73.1 | 73.1 | 0.5 |
| 2022-Dec-28 Wed | 6.47 | 6.52 | 6.385 | 6.46 | ### | ### | ### | ||
| 2022-Dec-23 Fri | ### | ### | 6.42 | 6.45 | 16.5 | 16.5 | ### | ||
| 2022-Dec-22 Thu | 6.49 | ### | ### | 6.57 | ### | ### | ### | ||
| 2022-Dec-21 Wed | 6.41 | 6.52 | ### | 6.49 | 5,164,750 | 16,837,085 | 74.7 | 74.7 | ### |
| 2022-Dec-20 Tue | 6.59 | 6.59 | 6.4 | 6.4 | 5,528,772 | 35,909,374 | ### | ### | 0.5 |
| 2022-Dec-19 Mon | ### | ### | 6.47 | 6.47 | 7,634,958 | 24,699,089 | 22.2 | 22.2 | 0.5 |
| 2022-Dec-16 Fri | 6.52 | ### | 6.52 | 6.59 | 73.0 | 73.0 | ### | ||
| 2022-Dec-15 Thu | 6.46 | ### | 6.44 | ### | 17,133,557 | 55,170,053 | 89.9 | 89.9 | 0.0 |
| 2022-Dec-14 Wed | 6.45 | 6.46 | ### | 6.41 | 31.8 | 31.8 | 0.5 | ||
| 2022-Dec-13 Tue | ### | ### | ### | 6.7 | 5,775,987 | 0 | 17.3 | 17.3 | 0.5 |
| 2022-Dec-12 Mon | ### | ### | 6.87 | 6.89 | 33.7 | 33.7 | 0.5 | ||
| 2022-Dec-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-08 Thu | 7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-05 Mon | ### | ### | ### | ### | 1,649,956 | 0 | 75.9 | 75.9 | 0.0 |
| 2022-Dec-02 Fri | 7 | ### | 7 | ### | 73.4 | 73.4 | 0.0 | ||
| 2022-Dec-01 Thu | 7 | ### | 6.985 | ### | 2,037,487 | 7,115,923 | 38.5 | 38.5 | 0.0 |
| 2022-Nov-30 Wed | 7 | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2022-Nov-29 Tue | ### | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2022-Nov-28 Mon | ### | ### | ### | ### | 2,792,448 | 0 | 46.6 | 46.6 | 0.0 |
| 2022-Nov-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-24 Thu | ### | ### | ### | ### | 3,022,177 | 0 | 33.9 | 33.9 | 0.0 |
| 2022-Nov-23 Wed | ### | ### | ### | ### | 2,118,979 | 0 | ### | ### | 0.0 |
| 2022-Nov-22 Tue | 7.2 | 7.2 | ### | ### | 2,031,482 | ### | 26.1 | 26.1 | 0.0 |
| 2022-Nov-21 Mon | ### | 7.26 | ### | ### | 3,308,755 | 12,010,780 | 44.6 | 44.6 | 0.0 |
| 2022-Nov-18 Fri | ### | ### | ### | ### | 1,876,721 | 0 | ### | ### | 0.0 |
| 2022-Nov-17 Thu | ### | ### | ### | ### | 2,300,553 | 0 | ### | ### | 0.0 |
| 2022-Nov-16 Wed | ### | ### | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2022-Nov-15 Tue | ### | ### | ### | ### | 2,399,053 | 0 | 38.6 | 38.6 | 0.0 |
| 2022-Nov-14 Mon | 7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-11 Fri | ### | ### | ### | ### | 3,772,527 | 0 | ### | ### | 0.0 |
| 2022-Nov-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-09 Wed | ### | ### | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2022-Nov-08 Tue | ### | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2022-Nov-07 Mon | ### | ### | ### | ### | 2,384,953 | 0 | ### | ### | 0.0 |
| 2022-Nov-04 Fri | 7 | ### | 6.86 | ### | 3,653,355 | ### | 31.4 | 31.4 | 0.0 |
| 2022-Nov-03 Thu | 7 | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2022-Nov-02 Wed | ### | 7.24 | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2022-Nov-01 Tue | ### | 7.22 | ### | 7.21 | 63.7 | 63.7 | ### | ||
| 2022-Oct-31 Mon | ### | ### | ### | ### | 2,639,888 | 0 | ### | ### | 0.0 |
| 2022-Oct-28 Fri | ### | ### | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2022-Oct-27 Thu | ### | 7.055 | ### | 7 | 4,153,689 | ### | ### | ### | 0.5 |
| 2022-Oct-26 Wed | ### | ### | 6.75 | ### | ### | ### | 0.0 | ||
| 2022-Oct-25 Tue | 7.49 | 7.49 | 7.28 | ### | ### | ### | 0.0 | ||
| 2022-Oct-24 Mon | 7.48 | 7.485 | ### | 7.4 | ### | ### | 0.5 | ||
| 2022-Oct-21 Fri | ### | 7.42 | ### | 7.4 | 3,493,176 | 12,959,682 | 80.1 | 80.1 | 0.5 |
| 2022-Oct-20 Thu | ### | ### | 7.27 | ### | 46.0 | 46.0 | 0.0 | ||
| 2022-Oct-19 Wed | ### | ### | ### | 7.29 | 3,269,321 | 0 | ### | ### | ### |
| 2022-Oct-18 Tue | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2022-Oct-17 Mon | 6.88 | ### | 6.88 | ### | 3,789,742 | ### | ### | ### | 0.0 |
| 2022-Oct-14 Fri | 6.75 | ### | 6.75 | 6.87 | 84.0 | 84.0 | ### | ||
| 2022-Oct-13 Thu | 6.75 | ### | 6.71 | 6.71 | ### | ### | ### | ||
| 2022-Oct-12 Wed | 6.86 | ### | 6.79 | 6.79 | 2,836,887 | ### | 33.5 | 33.5 | 0.5 |
| 2022-Oct-11 Tue | ### | ### | 6.83 | 6.84 | 39.7 | 39.7 | 0.5 | ||
| 2022-Oct-10 Mon | 6.88 | 6.925 | 6.85 | 6.89 | ### | ### | 0.5 | ||
| 2022-Oct-07 Fri | ### | ### | 6.87 | ### | 4,223,252 | 14,506,870 | 33.1 | 33.1 | 0.0 |
| 2022-Oct-06 Thu | ### | ### | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2022-Oct-05 Wed | ### | ### | ### | ### | 62.6 | 62.6 | 0.0 | ||
| 2022-Oct-04 Tue | ### | 7.22 | ### | ### | 6,209,255 | ### | ### | ### | 0.0 |
| 2022-Oct-03 Mon | ### | ### | 6.85 | 6.89 | ### | ### | 0.5 | ||
| 2022-Sep-30 Fri | ### | ### | ### | 7 | 37.1 | 37.1 | 0.5 | ||
| 2022-Sep-29 Thu | ### | ### | ### | ### | 79.5 | 79.5 | 0.0 | ||
| 2022-Sep-28 Wed | ### | ### | ### | ### | 3,960,721 | 0 | ### | ### | 0.0 |
| 2022-Sep-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-26 Mon | 6.8 | ### | 6.8 | ### | 3,658,183 | 12,437,822 | 87.6 | 87.6 | 0.0 |
| 2022-Sep-23 Fri | ### | ### | 6.86 | 6.87 | 3,087,277 | ### | ### | ### | ### |
| 2022-Sep-21 Wed | ### | ### | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2022-Sep-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-19 Mon | ### | ### | ### | ### | 3,219,428 | 0 | 46.5 | 46.5 | 0.0 |
| 2022-Sep-16 Fri | ### | 7.21 | ### | ### | 10,853,627 | 39,127,325 | ### | ### | 0.0 |
| 2022-Sep-15 Thu | 7.45 | 7.45 | 7.28 | ### | 4,717,688 | 34,745,772 | 25.3 | 25.3 | 0.0 |
| 2022-Sep-14 Wed | ### | ### | 7.25 | ### | 64.4 | 64.4 | 0.0 | ||
| 2022-Sep-13 Tue | 7.4 | 7.43 | ### | 7.4 | 2,986,274 | ### | 63.3 | 63.3 | 0.5 |
| 2022-Sep-12 Mon | 7.42 | 7.46 | ### | ### | 2,059,970 | 7,683,688 | 40.0 | 40.0 | 0.0 |
| 2022-Sep-09 Fri | ### | 7.41 | 7.28 | ### | 3,214,624 | ### | 30.0 | 30.0 | 0.0 |
| 2022-Sep-08 Thu | 7.48 | 7.51 | ### | 7.47 | ### | ### | ### | ||
| 2022-Sep-07 Wed | 7.28 | ### | 7.21 | ### | 3,696,983 | 13,327,623 | 81.2 | 81.2 | 0.0 |
| 2022-Sep-06 Tue | 7.55 | 7.57 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2022-Sep-05 Mon | 7.49 | 7.54 | 7.48 | 7.53 | 75.9 | 75.9 | 0.5 | ||
| 2022-Sep-02 Fri | 7.5 | 7.53 | 7.42 | 7.51 | 76.5 | 76.5 | ### | ||
| 2022-Sep-01 Thu | ### | 7.49 | 7.27 | 7.46 | ### | ### | 0.5 | ||
| 2022-Aug-31 Wed | 7.26 | ### | ### | 7.27 | 6,495,458 | 0 | ### | ### | ### |
| 2022-Aug-30 Tue | 7.2 | ### | ### | 7.28 | ### | ### | 0.5 | ||
| 2022-Aug-29 Mon | ### | 7.26 | ### | ### | 3,737,875 | 13,568,486 | 72.8 | 72.8 | 0.0 |
| 2022-Aug-26 Fri | ### | ### | 7.24 | 7.24 | 4,241,675 | ### | 32.8 | 32.8 | 0.5 |
| 2022-Aug-25 Thu | 7.4 | 7.43 | 7.22 | 7.24 | ### | ### | 0.5 | ||
| 2022-Aug-24 Wed | ### | ### | 7.23 | 7.43 | 7,990,883 | 28,887,042 | 73.5 | 73.5 | ### |
| 2022-Aug-23 Tue | 7.82 | 7.83 | 7.25 | 7.25 | 16,913,141 | 127,525,083 | 5.7 | 5.7 | 0.5 |
| 2022-Aug-22 Mon | ### | ### | ### | 8.27 | ### | ### | ### | ||
| 2022-Aug-19 Fri | ### | 8.4 | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2022-Aug-18 Thu | ### | ### | 8.23 | ### | 3,401,885 | 13,998,756 | 75.8 | 75.8 | 0.0 |
| 2022-Aug-17 Wed | 8.26 | ### | ### | 8.27 | 3,119,581 | 0 | ### | ### | ### |
| 2022-Aug-16 Tue | ### | 8.27 | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2022-Aug-15 Mon | ### | ### | 7.89 | ### | 1,915,648 | ### | 72.3 | 72.3 | 0.0 |
| 2022-Aug-12 Fri | 7.84 | 8 | 7.84 | ### | 3,733,781 | 29,571,545 | 81.2 | 81.2 | 0.0 |
| 2022-Aug-11 Thu | ### | ### | 7.77 | ### | 3,390,740 | 13,173,024 | ### | ### | 0.0 |
| 2022-Aug-10 Wed | 7.86 | ### | 7.86 | ### | 75.1 | 75.1 | 0.0 | ||
| 2022-Aug-09 Tue | 7.85 | ### | 7.775 | 7.86 | 64.3 | 64.3 | ### | ||
| 2022-Aug-08 Mon | 7.85 | 7.89 | 7.82 | 7.87 | 2,620,651 | ### | ### | ### | 0.6 |
| 2022-Aug-05 Fri | 7.86 | ### | 7.85 | ### | 2,356,548 | 9,249,450 | 68.6 | 68.6 | 0.0 |
| 2022-Aug-04 Thu | 7.85 | 7.88 | ### | 7.85 | 70.3 | 70.3 | ### | ||
| 2022-Aug-03 Wed | ### | ### | ### | ### | 2,548,571 | 0 | ### | ### | 0.0 |
| 2022-Aug-02 Tue | ### | ### | ### | ### | 2,708,044 | 0 | 81.7 | 81.7 | 0.0 |
| 2022-Aug-01 Mon | ### | ### | ### | 8 | ### | ### | ### | ||
| 2022-Jul-29 Fri | ### | ### | 7.87 | ### | 4,833,622 | ### | ### | ### | 0.0 |
| 2022-Jul-28 Thu | 7.85 | ### | 7.78 | 7.85 | 4,268,058 | 16,602,745 | ### | ### | ### |
| 2022-Jul-27 Wed | 7.8 | 7.975 | 7.8 | ### | 1,868,450 | ### | 78.1 | 78.1 | 0.0 |
| 2022-Jul-26 Tue | 7.85 | 7.975 | 7.85 | ### | ### | ### | 0.0 | ||
| 2022-Jul-25 Mon | ### | ### | 7.89 | ### | 74.1 | 74.1 | 0.0 | ||
| 2022-Jul-22 Fri | 8 | ### | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2022-Jul-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-20 Wed | ### | ### | 7.8 | ### | ### | ### | 0.0 | ||
| 2022-Jul-19 Tue | 7.89 | ### | 7.84 | ### | 69.9 | 69.9 | 0.0 | ||
| 2022-Jul-18 Mon | ### | 8.075 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-15 Fri | ### | ### | ### | ### | 3,424,882 | 0 | 77.9 | 77.9 | 0.0 |
| 2022-Jul-14 Thu | 7.88 | ### | 7.84 | ### | 67.4 | 67.4 | 0.0 | ||
| 2022-Jul-13 Wed | 7.89 | ### | 7.84 | ### | ### | ### | 0.0 | ||
| 2022-Jul-12 Tue | ### | ### | 7.86 | ### | 2,363,772 | 9,289,623 | 53.3 | 53.3 | 0.0 |
| 2022-Jul-11 Mon | 7.84 | ### | 7.79 | 7.83 | 1,763,681 | ### | 53.3 | 53.3 | ### |
| 2022-Jul-08 Fri | 7.76 | 7.85 | 7.72 | 7.84 | 1,714,283 | ### | 70.5 | 70.5 | 0.6 |
| 2022-Jul-07 Thu | 7.85 | 7.875 | 7.78 | 7.83 | ### | ### | ### | ||
| 2022-Jul-06 Wed | 7.7 | ### | 7.7 | 7.88 | ### | ### | 0.6 | ||
| 2022-Jul-05 Tue | 7.72 | 7.78 | ### | 7.74 | 64.1 | 64.1 | 0.6 | ||
| 2022-Jul-04 Mon | 7.73 | 7.8 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2022-Jul-01 Fri | 7.55 | ### | 7.55 | ### | 67.6 | 67.6 | 0.0 | ||
| 2022-Jun-30 Thu | 7.7 | 7.8 | 7.56 | 7.57 | 3,526,723 | ### | 38.0 | 38.0 | ### |
| 2022-Jun-29 Wed | 7.5 | 7.725 | 7.5 | ### | 85.0 | 85.0 | 0.0 | ||
| 2022-Jun-28 Tue | 7.47 | ### | 7.43 | 7.58 | 73.8 | 73.8 | ### | ||
| 2022-Jun-27 Mon | 7.5 | 7.55 | ### | 7.46 | 3,084,885 | 11,645,440 | ### | ### | 0.5 |
| 2022-Jun-24 Fri | 7.29 | 7.49 | 7.28 | 7.46 | 65.2 | 65.2 | 0.5 | ||
| 2022-Jun-23 Thu | 7.29 | ### | 7.24 | 7.25 | 2,997,342 | 10,850,378 | ### | ### | 0.5 |
| 2022-Jun-22 Wed | ### | ### | 7.23 | 7.27 | 42.6 | 42.6 | ### | ||
| 2022-Jun-21 Tue | 7.4 | 7.43 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-20 Mon | 7.44 | 7.44 | 7.24 | ### | 3,339,049 | ### | 42.5 | 42.5 | 0.0 |
| 2022-Jun-17 Fri | ### | 7.4 | ### | 7.4 | 9,488,120 | 35,106,044 | 86.2 | 86.2 | 0.5 |
| 2022-Jun-16 Thu | 7.22 | 7.27 | ### | 7.2 | 39.6 | 39.6 | 0.5 | ||
| 2022-Jun-15 Wed | 7.21 | ### | ### | 7.26 | ### | ### | 0.5 | ||
| 2022-Jun-14 Tue | 7 | ### | 6.955 | ### | 6,461,453 | ### | ### | ### | 0.0 |
| 2022-Jun-10 Fri | ### | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-08 Wed | ### | ### | ### | ### | 1,705,449 | 0 | 71.8 | 71.8 | 0.0 |
| 2022-Jun-07 Tue | ### | ### | ### | ### | 2,959,780 | 0 | ### | ### | 0.0 |
| 2022-Jun-06 Mon | ### | 7.25 | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2022-Jun-03 Fri | 7.26 | 7.29 | ### | ### | 1,657,750 | ### | 31.7 | 31.7 | 0.0 |
| 2022-Jun-02 Thu | 7.2 | 7.25 | ### | 7.2 | ### | ### | 0.5 | ||
| 2022-Jun-01 Wed | 7.24 | ### | 7.24 | ### | 84.4 | 84.4 | 0.0 | ||
| 2022-May-31 Tue | 7.25 | ### | ### | 7.26 | 9,050,172 | 0 | 70.2 | 70.2 | 0.5 |
| 2022-May-30 Mon | ### | ### | 7.22 | 7.27 | ### | ### | ### | ||
| 2022-May-27 Fri | 7.28 | 7.355 | ### | 7.25 | 4,424,458 | 16,270,944 | 39.8 | 39.8 | 0.5 |
| 2022-May-26 Thu | 7.55 | ### | 7.2 | 7.2 | 5,761,574 | ### | 9.7 | 9.7 | 0.5 |
| 2022-May-25 Wed | 7.55 | ### | 7.5 | ### | 3,088,883 | ### | ### | ### | 0.0 |
| 2022-May-24 Tue | 7.52 | 7.57 | 7.46 | 7.52 | ### | ### | 0.5 | ||
| 2022-May-23 Mon | ### | ### | 7.53 | 7.55 | 2,163,444 | ### | ### | ### | ### |
| 2022-May-20 Fri | ### | 7.78 | ### | ### | 3,598,729 | 13,999,055 | ### | ### | 0.0 |
| 2022-May-19 Thu | ### | 7.775 | ### | 7.74 | ### | ### | 0.6 | ||
| 2022-May-18 Wed | 7.82 | 7.89 | 7.72 | 7.77 | 3,380,021 | ### | ### | ### | 0.6 |
| 2022-May-17 Tue | 7.8 | ### | 7.76 | 7.89 | 73.7 | 73.7 | ### | ||
| 2022-May-16 Mon | 7.73 | 7.78 | ### | 7.75 | 3,556,174 | ### | ### | ### | ### |
| 2022-May-13 Fri | ### | ### | 7.53 | 7.59 | ### | ### | 0.5 | ||
| 2022-May-12 Thu | 7.75 | 7.77 | 7.55 | 7.55 | 3,100,943 | 23,753,223 | 36.4 | 36.4 | ### |
| 2022-May-11 Wed | ### | 7.77 | ### | 7.74 | 66.4 | 66.4 | 0.6 | ||
| 2022-May-10 Tue | ### | 7.655 | 7.55 | ### | 2,995,177 | ### | 88.8 | 88.8 | 0.0 |
| 2022-May-09 Mon | ### | 7.655 | 7.55 | ### | 2,995,177 | ### | 88.8 | 88.8 | 0.0 |
| 2022-May-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-05 Thu | ### | 7.74 | ### | 7.72 | 4,117,050 | 15,932,983 | 65.6 | 65.6 | ### |
| 2022-May-04 Wed | ### | 7.73 | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2022-May-03 Tue | ### | 7.74 | 7.57 | ### | 2,998,855 | ### | ### | ### | 0.0 |
| 2022-May-02 Mon | ### | 7.78 | ### | 7.72 | 80.7 | 80.7 | ### | ||
| 2022-Apr-29 Fri | 7.74 | 7.81 | ### | 7.8 | 67.1 | 67.1 | 0.6 | ||
| 2022-Apr-28 Thu | ### | 7.71 | ### | ### | 2,085,783 | ### | ### | ### | 0.0 |
| 2022-Apr-27 Wed | 7.83 | 7.83 | 7.7 | 7.76 | 3,034,745 | ### | 32.6 | 32.6 | 0.6 |
| 2022-Apr-26 Tue | ### | ### | ### | 7.83 | ### | ### | ### | ||
| 2022-Apr-22 Fri | 7.5 | 7.77 | 7.45 | 7.74 | 5,812,029 | 44,229,540 | ### | ### | 0.6 |
| 2022-Apr-21 Thu | 7.87 | 7.875 | 7.52 | ### | 7,054,120 | 54,299,088 | 16.0 | 16.0 | 0.0 |
| 2022-Apr-20 Wed | 7.85 | ### | 7.82 | 7.87 | 74.5 | 74.5 | 0.6 | ||
| 2022-Apr-19 Tue | 7.76 | 7.85 | 7.74 | 7.81 | ### | ### | 0.6 | ||
| 2022-Apr-14 Thu | ### | ### | ### | 7.76 | 2,173,478 | 0 | ### | ### | 0.6 |
| 2022-Apr-13 Wed | ### | 7.75 | ### | 7.72 | 2,583,489 | ### | ### | ### | ### |
| 2022-Apr-12 Tue | ### | 7.72 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-11 Mon | ### | 7.7 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-08 Fri | 7.72 | 7.725 | ### | 7.7 | 4,169,272 | ### | 38.7 | 38.7 | 0.6 |
| 2022-Apr-07 Thu | ### | 7.71 | 7.56 | ### | 81.8 | 81.8 | 0.0 | ||
| 2022-Apr-06 Wed | 7.5 | ### | 7.47 | 7.58 | 79.5 | 79.5 | ### | ||
| 2022-Apr-05 Tue | 7.4 | 7.525 | 7.4 | 7.5 | 80.7 | 80.7 | 0.5 | ||
| 2022-Apr-04 Mon | ### | 7.46 | 7.27 | 7.4 | 67.5 | 67.5 | 0.5 | ||
| 2022-Apr-01 Fri | 7.27 | ### | 7.26 | ### | 1,992,648 | ### | ### | ### | 0.0 |
| 2022-Mar-31 Thu | ### | ### | 7.27 | 7.29 | 3,410,982 | ### | ### | ### | ### |
| 2022-Mar-30 Wed | ### | 7.375 | ### | ### | 3,926,047 | ### | 69.9 | 69.9 | 0.0 |
| 2022-Mar-29 Tue | 7.23 | 7.29 | ### | 7.25 | ### | ### | 0.5 | ||
| 2022-Mar-28 Mon | 7.21 | 7.28 | ### | ### | 2,583,854 | 9,405,228 | ### | ### | 0.0 |
| 2022-Mar-25 Fri | ### | ### | ### | ### | 4,322,386 | 0 | 38.4 | 38.4 | 0.0 |
| 2022-Mar-24 Thu | ### | ### | ### | ### | 3,726,371 | 0 | 80.6 | 80.6 | 0.0 |
| 2022-Mar-23 Wed | ### | ### | 7 | ### | 31.2 | 31.2 | 0.0 | ||
| 2022-Mar-22 Tue | ### | 7.025 | 6.88 | ### | 68.1 | 68.1 | 0.0 | ||
| 2022-Mar-21 Mon | ### | ### | 6.87 | ### | 1,687,356 | ### | ### | ### | 0.0 |
| 2022-Mar-18 Fri | 7 | ### | ### | ### | 5,182,189 | 0 | ### | ### | 0.0 |
| 2022-Mar-17 Thu | 7 | 7.045 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-16 Wed | ### | ### | 6.86 | ### | 3,298,847 | 11,315,045 | ### | ### | 0.0 |
| 2022-Mar-15 Tue | ### | ### | 6.86 | ### | ### | ### | 0.0 | ||
| 2022-Mar-14 Mon | ### | ### | 6.83 | ### | 70.4 | 70.4 | 0.0 | ||
| 2022-Mar-11 Fri | 6.88 | ### | 6.8 | 6.82 | 2,920,580 | 9,929,972 | ### | ### | 0.5 |
| 2022-Mar-10 Thu | 6.84 | ### | 6.83 | ### | 2,936,649 | 10,028,656 | 69.7 | 69.7 | 0.0 |
| 2022-Mar-09 Wed | 6.73 | ### | 6.71 | 6.86 | ### | ### | 0.5 | ||
| 2022-Mar-08 Tue | 7 | ### | 6.83 | 6.87 | 5,887,972 | 20,107,424 | ### | ### | ### |
| 2022-Mar-07 Mon | ### | ### | 6.86 | ### | 2,608,525 | 8,947,240 | ### | ### | 0.0 |
| 2022-Mar-04 Fri | ### | ### | 6.87 | ### | ### | ### | 0.0 | ||
| 2022-Mar-03 Thu | ### | ### | ### | ### | 3,222,371 | 0 | 37.9 | 37.9 | 0.0 |
| 2022-Mar-02 Wed | ### | ### | ### | ### | 3,303,921 | 0 | ### | ### | 0.0 |
| 2022-Mar-01 Tue | ### | ### | 7 | ### | 3,934,346 | ### | 62.0 | 62.0 | 0.0 |
| 2022-Feb-28 Mon | ### | 7.25 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-25 Fri | 7.24 | 7.24 | ### | ### | 15.1 | 15.1 | 0.0 | ||
| 2022-Feb-24 Thu | 7.25 | 7.41 | 7.21 | 7.24 | 5,603,859 | ### | 66.4 | 66.4 | 0.5 |
| 2022-Feb-23 Wed | ### | 7.4 | 7.2 | ### | ### | ### | 0.0 | ||
| 2022-Feb-22 Tue | ### | 7.43 | ### | 7.41 | 8,705,985 | ### | 95.6 | 95.6 | ### |
| 2022-Feb-21 Mon | ### | 7.27 | 6.89 | ### | 78.8 | 78.8 | 0.0 | ||
| 2022-Feb-18 Fri | ### | ### | 6.51 | 6.51 | 23.0 | 23.0 | ### | ||
| 2022-Feb-17 Thu | 6.45 | ### | 6.44 | 6.59 | 3,787,621 | ### | 86.7 | 86.7 | ### |
| 2022-Feb-16 Wed | 6.26 | ### | 6.25 | ### | 78.5 | 78.5 | 0.0 | ||
| 2022-Feb-15 Tue | 6.22 | ### | 6.21 | ### | ### | ### | 0.0 | ||
| 2022-Feb-14 Mon | 6.21 | ### | ### | 6.27 | 1,872,729 | 0 | ### | ### | 0.4 |
| 2022-Feb-11 Fri | 6.25 | 6.29 | 6.225 | 6.24 | 1,980,081 | 12,390,356 | ### | ### | 0.4 |
| 2022-Feb-10 Thu | ### | ### | 6.28 | ### | 2,062,788 | 6,477,154 | 39.1 | 39.1 | 0.0 |
| 2022-Feb-09 Wed | 6.25 | ### | 6.25 | ### | 6,528,021 | ### | ### | ### | 0.0 |
| 2022-Feb-08 Tue | 6.25 | ### | 6.21 | 6.28 | ### | ### | 0.4 | ||
| 2022-Feb-07 Mon | ### | ### | 6.25 | 6.28 | 37.8 | 37.8 | 0.4 | ||
| 2022-Feb-04 Fri | 6.27 | ### | ### | ### | 3,614,051 | 0 | 69.5 | 69.5 | 0.0 |
| 2022-Feb-03 Thu | ### | ### | 6.27 | 6.29 | 38.6 | 38.6 | ### | ||
| 2022-Feb-02 Wed | ### | 6.4 | ### | ### | 1,889,148 | 6,045,273 | 32.4 | 32.4 | 0.0 |
| 2022-Feb-01 Tue | ### | 6.41 | ### | ### | 2,863,851 | 9,178,642 | ### | ### | 0.0 |
| 2022-Jan-31 Mon | ### | ### | 6.28 | 6.28 | 30.1 | 30.1 | 0.4 | ||
| 2022-Jan-28 Fri | ### | ### | ### | ### | 57.5 | 57.5 | 0.0 | ||
| 2022-Jan-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-25 Tue | ### | ### | 6.155 | 6.26 | ### | ### | 0.4 | ||
| 2022-Jan-24 Mon | ### | ### | 6.28 | ### | 80.9 | 80.9 | 0.0 | ||
| 2022-Jan-21 Fri | ### | 6.42 | ### | ### | 2,651,751 | 8,512,120 | ### | ### | 0.0 |
| 2022-Jan-20 Thu | ### | 6.41 | ### | ### | 3,045,842 | 9,761,923 | 64.7 | 64.7 | 0.0 |
| 2022-Jan-19 Wed | 6.41 | 6.5 | ### | 6.41 | 2,534,189 | ### | 69.2 | 69.2 | 0.5 |
| 2022-Jan-18 Tue | 6.54 | 6.59 | 6.46 | 6.46 | 27.5 | 27.5 | ### | ||
| 2022-Jan-17 Mon | 6.45 | 6.59 | 6.44 | 6.53 | 3,050,278 | ### | 77.5 | 77.5 | ### |
| 2022-Jan-14 Fri | 6.44 | 6.51 | 6.42 | 6.42 | ### | ### | 0.5 | ||
| 2022-Jan-13 Thu | 6.4 | 6.55 | ### | 6.49 | ### | ### | ### | ||
| 2022-Jan-12 Wed | 6.53 | 6.55 | ### | 6.45 | ### | ### | ### | ||
| 2022-Jan-11 Tue | ### | ### | 6.51 | 6.51 | ### | ### | ### | ||
| 2022-Jan-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-07 Fri | ### | 6.71 | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2022-Jan-06 Thu | ### | 6.77 | ### | ### | 2,211,051 | ### | ### | ### | 0.0 |
| 2022-Jan-05 Wed | 6.83 | 6.85 | 6.73 | 6.74 | ### | ### | ### | ||
| 2022-Jan-04 Tue | 6.82 | 6.85 | 6.76 | 6.79 | 1,565,344 | ### | 29.8 | 29.8 | 0.5 |
| 2021-Dec-31 Fri | 6.81 | 6.84 | 6.74 | 6.74 | 1,155,786 | 7,847,786 | ### | ### | ### |
| 2021-Dec-30 Thu | ### | ### | 6.83 | 6.87 | ### | ### | ### | ||
| 2021-Dec-29 Wed | ### | ### | 6.84 | ### | 54.5 | 54.5 | 0.0 | ||
| 2021-Dec-24 Fri | ### | ### | 6.77 | 6.77 | 1,215,351 | ### | 11.9 | 11.9 | ### |
| 2021-Dec-23 Thu | 6.82 | 6.85 | 6.78 | 6.8 | ### | ### | 0.5 | ||
| 2021-Dec-22 Wed | 6.79 | 6.84 | 6.755 | 6.82 | ### | ### | 0.5 | ||
| 2021-Dec-21 Tue | 6.86 | 6.88 | 6.77 | 6.78 | 26.3 | 26.3 | 0.5 | ||
| 2021-Dec-20 Mon | 6.85 | ### | 6.75 | 6.76 | 2,546,679 | 8,595,041 | ### | ### | 0.5 |
| 2021-Dec-17 Fri | 6.71 | 7 | ### | ### | 13,162,778 | 46,069,723 | ### | ### | 0.0 |
| 2021-Dec-16 Thu | 6.7 | 6.7 | 6.59 | ### | 5,047,956 | ### | 36.7 | 36.7 | 0.0 |
| 2021-Dec-15 Wed | ### | ### | 6.52 | ### | 77.4 | 77.4 | 0.0 | ||
| 2021-Dec-14 Tue | 6.79 | 6.85 | 6.59 | ### | 6,900,625 | ### | ### | ### | 0.0 |
| 2021-Dec-13 Mon | ### | ### | 6.81 | 6.86 | 2,181,585 | ### | ### | ### | 0.5 |
| 2021-Dec-10 Fri | 6.89 | ### | 6.79 | 6.82 | ### | ### | 0.5 | ||
| 2021-Dec-09 Thu | ### | ### | 6.85 | 6.88 | ### | ### | ### | ||
| 2021-Dec-08 Wed | 6.82 | ### | 6.82 | ### | 4,157,685 | ### | 78.6 | 78.6 | 0.0 |
| 2021-Dec-07 Tue | 6.84 | 6.88 | 6.74 | 6.78 | 2,973,423 | ### | 31.2 | 31.2 | 0.5 |
| 2021-Dec-06 Mon | ### | 6.79 | ### | 6.72 | 85.2 | 85.2 | 0.5 |
Basic Bottom of Page