eg: Prices for BHP
Currently Fri 24-Apr-19 05:22:21 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(GNC) GRAINCORP LIMITED Daily Prices...
TOC Company Info for GNC Limits 
| Listing Code | GNC |
| Listing Name | GRAINCORP LIMITED |
| GICS Sector | Consumer Staples Distribution & Retail |
| ISIN Name | GRAINCORP LIMITED |
| ISIN Security | ORDINARY FULLY PAID CLASS A |
| ISIN Code | AU000000GNC9 |
Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for GNC .. Wednesday 17th April 2024
GNC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for GNC Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.11 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-18 Thu | ### | 8.4 | ### | ### | 472,853 | 1,985,982 | 31.9 | 31.9 | 0.0 |
| 2024-Apr-17 Wed | ### | ### | 8.27 | ### | 394,850 | ### | 75.2 | 75.2 | 0.0 |
| 2024-Apr-16 Tue | 8.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 8.45 | 8.52 | ### | 8.45 | 408,658 | 1,740,883 | ### | ### | ### |
| 2024-Apr-12 Fri | ### | 8.5 | ### | 8.48 | 74.1 | 74.1 | 0.6 | ||
| 2024-Apr-11 Thu | 8.48 | 8.53 | ### | 8.47 | 603,945 | 2,575,825 | 30.0 | 30.0 | ### |
| 2024-Apr-10 Wed | 8.51 | 8.57 | 8.43 | 8.51 | 981,854 | 8,345,759 | 64.7 | 64.7 | 0.6 |
| 2024-Apr-09 Tue | 8.48 | 8.57 | 8.43 | 8.5 | 68.4 | 68.4 | 0.6 | ||
| 2024-Apr-08 Mon | 8.4 | 8.49 | ### | 8.48 | 77.3 | 77.3 | 0.6 | ||
| 2024-Apr-05 Fri | ### | 8.44 | ### | 8.44 | 700,249 | 2,955,050 | ### | ### | 0.6 |
| 2024-Apr-04 Thu | ### | 8.47 | 8.25 | 8.47 | 1,140,278 | 9,532,724 | 80.5 | 80.5 | ### |
| 2024-Apr-03 Wed | 8.28 | ### | ### | 8.22 | ### | ### | 0.6 | ||
| 2024-Apr-02 Tue | 8.24 | 8.455 | 8.23 | 8.41 | 811,457 | 6,769,580 | 80.4 | 80.4 | ### |
| 2024-Mar-28 Thu | ### | 8.24 | ### | 8.24 | 649,925 | ### | ### | ### | 0.6 |
| 2024-Mar-27 Wed | ### | ### | ### | ### | 318,521 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Mar-25 Mon | ### | ### | ### | ### | 410,271 | 0 | ### | ### | 0.0 |
| 2024-Mar-22 Fri | ### | ### | ### | ### | 774,282 | 0 | 32.2 | 32.2 | 0.0 |
| 2024-Mar-21 Thu | 8.25 | 8.255 | ### | ### | 715,051 | 2,951,373 | ### | ### | 0.0 |
| 2024-Mar-20 Wed | ### | 8.25 | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2024-Mar-19 Tue | ### | 8.2 | ### | ### | 635,759 | ### | ### | ### | 0.0 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | ### | 8 | 1,263,751 | 0 | 67.4 | 67.4 | ### |
| 2024-Mar-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | ### | ### | 7.87 | 8 | 715,659 | ### | 76.4 | 76.4 | ### |
| 2024-Mar-12 Tue | ### | ### | 7.85 | ### | 366,289 | 1,437,684 | 65.5 | 65.5 | 0.0 |
| 2024-Mar-11 Mon | ### | ### | 7.83 | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | 7.87 | ### | 752,753 | 2,962,083 | 73.3 | 73.3 | 0.0 |
| 2024-Mar-06 Wed | 7.77 | 7.88 | 7.75 | 7.87 | 78.2 | 78.2 | 0.6 | ||
| 2024-Mar-05 Tue | 7.55 | 7.82 | 7.54 | 7.76 | ### | ### | 0.6 | ||
| 2024-Mar-04 Mon | ### | ### | 7.52 | 7.53 | 311,278 | ### | 28.3 | 28.3 | 0.5 |
| 2024-Mar-01 Fri | 7.8 | 7.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | 7.83 | ### | 7.78 | 682,059 | ### | 71.4 | 71.4 | 0.6 |
| 2024-Feb-28 Wed | 7.57 | ### | 7.54 | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | ### | 7.72 | 7.54 | 7.57 | 34.6 | 34.6 | ### | ||
| 2024-Feb-26 Mon | ### | 7.7 | 7.57 | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | 7.56 | ### | 7.55 | ### | 412,687 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 7.44 | 7.54 | 7.43 | 7.51 | ### | ### | ### | ||
| 2024-Feb-21 Wed | 7.41 | 7.49 | ### | 7.47 | 753,028 | 2,820,089 | 77.8 | 77.8 | ### |
| 2024-Feb-20 Tue | ### | 7.54 | ### | 7.5 | 552,027 | 2,081,141 | ### | ### | 0.5 |
| 2024-Feb-19 Mon | ### | ### | 7.29 | ### | 595,326 | ### | 75.4 | 75.4 | 0.0 |
| 2024-Feb-16 Fri | 7.4 | 7.41 | 7.245 | 7.27 | 1,021,228 | 7,483,048 | ### | ### | ### |
| 2024-Feb-15 Thu | ### | 7.45 | 7.24 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | 7.26 | 7.29 | ### | 7.2 | ### | ### | 0.5 | ||
| 2024-Feb-13 Tue | ### | 8.22 | ### | 8.21 | ### | ### | ### | ||
| 2024-Feb-12 Mon | 8.25 | ### | ### | ### | 425,520 | 0 | ### | ### | 0.0 |
| 2024-Feb-09 Fri | 8.5 | 8.51 | 8.26 | 8.29 | ### | ### | 0.6 | ||
| 2024-Feb-08 Thu | ### | ### | 8.49 | 8.54 | 452,784 | ### | 22.7 | 22.7 | ### |
| 2024-Feb-07 Wed | 8.55 | ### | 8.5 | 8.59 | 876,159 | 3,723,675 | 69.1 | 69.1 | ### |
| 2024-Feb-06 Tue | 8.23 | 8.49 | ### | 8.48 | ### | ### | 0.6 | ||
| 2024-Feb-05 Mon | ### | 8.29 | ### | 8.28 | 86.7 | 86.7 | ### | ||
| 2024-Feb-02 Fri | ### | ### | 8 | ### | 622,989 | 2,491,956 | 77.1 | 77.1 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 426,321 | 0 | 37.7 | 37.7 | 0.0 |
| 2024-Jan-31 Wed | 7.86 | ### | 7.86 | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2024-Jan-29 Mon | 7.8 | ### | 7.8 | ### | 799,976 | ### | ### | ### | 0.0 |
| 2024-Jan-25 Thu | 7.82 | 7.87 | 7.75 | 7.87 | 573,941 | 4,482,479 | 76.5 | 76.5 | 0.6 |
| 2024-Jan-24 Wed | 7.75 | 7.83 | 7.71 | 7.79 | 73.4 | 73.4 | ### | ||
| 2024-Jan-23 Tue | ### | 7.76 | 7.555 | 7.74 | ### | ### | 0.6 | ||
| 2024-Jan-22 Mon | 7.5 | ### | 7.5 | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | 7.5 | 7.51 | ### | 7.5 | 70.2 | 70.2 | 0.5 | ||
| 2024-Jan-18 Thu | 7.42 | ### | ### | 7.46 | 651,344 | 0 | ### | ### | 0.5 |
| 2024-Jan-17 Wed | ### | 7.44 | 7.29 | 7.44 | ### | ### | ### | ||
| 2024-Jan-16 Tue | ### | 7.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | 7.2 | ### | 906,478 | 3,263,320 | ### | ### | 0.0 |
| 2024-Jan-12 Fri | ### | ### | ### | ### | 722,422 | 0 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | 7.27 | ### | 7.2 | ### | 74.5 | 74.5 | 0.0 | ||
| 2024-Jan-10 Wed | ### | 7.4 | 7.24 | 7.28 | 25.6 | 25.6 | 0.5 | ||
| 2024-Jan-09 Tue | ### | ### | ### | ### | 612,451 | 0 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | ### | ### | 7 | ### | 41.3 | 41.3 | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | ### | ### | 680,620 | 0 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | 7.225 | ### | ### | 401,751 | 1,451,325 | ### | ### | 0.0 |
| 2024-Jan-02 Tue | 7.25 | 7.285 | 7.2 | 7.2 | 466,443 | ### | 27.3 | 27.3 | 0.5 |
| 2023-Dec-29 Fri | ### | ### | 7.28 | 7.29 | 260,425 | 947,947 | 25.4 | 25.4 | ### |
| 2023-Dec-28 Thu | 7.45 | 7.45 | ### | ### | 300,372 | 1,118,885 | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | 7.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | 280,128 | 0 | 33.6 | 33.6 | 0.0 |
| 2023-Dec-21 Thu | 7.48 | ### | 7.42 | 7.42 | 27.4 | 27.4 | 0.5 | ||
| 2023-Dec-20 Wed | 7.44 | 7.5 | ### | 7.49 | 444,942 | ### | 69.3 | 69.3 | ### |
| 2023-Dec-19 Tue | ### | 7.45 | ### | ### | 64.7 | 64.7 | 0.0 | ||
| 2023-Dec-18 Mon | 7.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | 7.5 | 7.5 | 7.42 | 7.43 | 1,002,757 | ### | ### | ### | ### |
| 2023-Dec-14 Thu | 7.54 | 7.54 | 7.44 | 7.49 | ### | ### | ### | ||
| 2023-Dec-13 Wed | 7.48 | 7.52 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | 7.46 | 7.51 | 7.42 | 7.5 | 75.5 | 75.5 | 0.5 | ||
| 2023-Dec-11 Mon | 7.49 | 7.51 | ### | 7.43 | 32.5 | 32.5 | ### | ||
| 2023-Dec-08 Fri | 7.44 | 7.485 | ### | 7.48 | 543,351 | ### | ### | ### | 0.5 |
| 2023-Dec-07 Thu | 7.48 | 7.53 | 7.41 | 7.48 | 838,824 | ### | 67.4 | 67.4 | 0.5 |
| 2023-Dec-06 Wed | 7.49 | 7.52 | 7.42 | 7.48 | ### | ### | 0.5 | ||
| 2023-Dec-05 Tue | 7.55 | 7.56 | 7.48 | 7.48 | 552,777 | 4,156,883 | 37.3 | 37.3 | 0.5 |
| 2023-Dec-04 Mon | 7.58 | 7.58 | 7.47 | 7.56 | 665,756 | ### | 37.0 | 37.0 | 0.5 |
| 2023-Dec-01 Fri | ### | ### | 7.44 | 7.49 | 489,841 | ### | ### | ### | ### |
| 2023-Nov-30 Thu | 7.57 | ### | 7.47 | ### | 72.2 | 72.2 | 0.0 | ||
| 2023-Nov-29 Wed | 7.42 | 7.56 | ### | 7.5 | 712,773 | 2,694,281 | ### | ### | 0.5 |
| 2023-Nov-28 Tue | ### | ### | 7.84 | 7.88 | 771,646 | 3,024,852 | 29.5 | 29.5 | 0.6 |
| 2023-Nov-27 Mon | ### | ### | 7.81 | 7.86 | 584,752 | 2,283,456 | ### | ### | ### |
| 2023-Nov-24 Fri | 7.75 | 7.86 | 7.75 | 7.84 | 77.6 | 77.6 | 0.6 | ||
| 2023-Nov-23 Thu | ### | 7.78 | ### | 7.75 | 81.9 | 81.9 | ### | ||
| 2023-Nov-22 Wed | 7.58 | ### | 7.53 | ### | 618,058 | 2,326,988 | 82.8 | 82.8 | 0.0 |
| 2023-Nov-21 Tue | 7.84 | 7.86 | 7.57 | ### | 18.5 | 18.5 | 0.0 | ||
| 2023-Nov-20 Mon | ### | ### | 7.78 | 7.78 | 865,745 | 3,367,748 | 28.5 | 28.5 | 0.6 |
| 2023-Nov-17 Fri | 7.7 | ### | 7.7 | 7.87 | 2,064,887 | ### | 83.8 | 83.8 | 0.6 |
| 2023-Nov-16 Thu | 7.73 | ### | 7.52 | 7.55 | 1,723,941 | ### | ### | ### | ### |
| 2023-Nov-15 Wed | 7.45 | 7.49 | ### | 7.42 | 490,074 | 1,835,327 | ### | ### | 0.5 |
| 2023-Nov-14 Tue | 7.4 | 7.42 | 7.28 | 7.4 | 478,073 | ### | ### | ### | 0.5 |
| 2023-Nov-13 Mon | 7.41 | 7.47 | ### | ### | 40.0 | 40.0 | 0.0 | ||
| 2023-Nov-10 Fri | 7.42 | 7.44 | 7.28 | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | 7.28 | 7.43 | 7.26 | 7.42 | ### | ### | 0.5 | ||
| 2023-Nov-08 Wed | 7.22 | 7.29 | ### | 7.24 | 440,927 | 1,607,178 | 66.7 | 66.7 | 0.5 |
| 2023-Nov-07 Tue | ### | 7.25 | ### | 7.25 | 706,950 | ### | ### | ### | 0.5 |
| 2023-Nov-06 Mon | ### | 7.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | ### | 7.22 | ### | ### | 403,841 | ### | ### | ### | 0.0 |
| 2023-Nov-02 Thu | ### | ### | ### | ### | 404,673 | 0 | 68.8 | 68.8 | 0.0 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 486,720 | 0 | 31.9 | 31.9 | 0.0 |
| 2023-Oct-31 Tue | 6.87 | ### | 6.82 | ### | ### | ### | 0.0 | ||
| 2023-Oct-30 Mon | 6.81 | 6.85 | 6.76 | 6.8 | 320,549 | ### | 39.2 | 39.2 | 0.5 |
| 2023-Oct-27 Fri | 6.8 | ### | 6.77 | 6.86 | ### | ### | 0.5 | ||
| 2023-Oct-26 Thu | 6.75 | 6.85 | ### | 6.77 | 592,048 | ### | ### | ### | ### |
| 2023-Oct-25 Wed | ### | ### | 6.75 | 6.78 | ### | ### | 0.5 | ||
| 2023-Oct-24 Tue | ### | ### | ### | 7 | 378,088 | 0 | ### | ### | 0.5 |
| 2023-Oct-23 Mon | 6.85 | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2023-Oct-20 Fri | ### | ### | 6.85 | ### | 388,088 | ### | 24.2 | 24.2 | 0.0 |
| 2023-Oct-19 Thu | ### | ### | ### | ### | 349,148 | 0 | 74.5 | 74.5 | 0.0 |
| 2023-Oct-18 Wed | ### | ### | ### | ### | 479,871 | 0 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | 6.85 | ### | 6.81 | ### | 552,371 | 1,880,823 | 87.9 | 87.9 | 0.0 |
| 2023-Oct-16 Mon | 6.88 | ### | 6.81 | 6.88 | ### | ### | ### | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | 366,781 | 0 | 73.1 | 73.1 | 0.0 |
| 2023-Oct-12 Thu | 6.88 | ### | 6.88 | ### | 80.9 | 80.9 | 0.0 | ||
| 2023-Oct-11 Wed | 6.88 | ### | 6.79 | 6.88 | 795,722 | 2,701,476 | 62.7 | 62.7 | ### |
| 2023-Oct-10 Tue | 6.87 | ### | 6.82 | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | 6.83 | 6.89 | 6.76 | 6.84 | ### | ### | 0.5 | ||
| 2023-Oct-06 Fri | 6.87 | 6.88 | 6.8 | 6.82 | ### | ### | 0.5 | ||
| 2023-Oct-05 Thu | 6.84 | ### | 6.81 | ### | 246,381 | 838,927 | 75.5 | 75.5 | 0.0 |
| 2023-Oct-04 Wed | 6.81 | 6.88 | 6.81 | 6.85 | 621,040 | ### | 81.4 | 81.4 | ### |
| 2023-Oct-03 Tue | 6.72 | ### | 6.71 | 6.84 | ### | ### | 0.5 | ||
| 2023-Oct-02 Mon | ### | ### | 6.78 | 6.78 | 1,716,944 | 5,820,440 | 9.6 | 9.6 | 0.5 |
| 2023-Sep-29 Fri | ### | ### | ### | ### | 1,045,843 | 0 | ### | ### | 0.0 |
| 2023-Sep-28 Thu | ### | ### | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | ### | ### | 443,950 | 0 | 40.7 | 40.7 | 0.0 |
| 2023-Sep-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | 298,782 | 0 | 74.2 | 74.2 | 0.0 |
| 2023-Sep-21 Thu | ### | ### | ### | ### | 402,126 | 0 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | ### | 7.125 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | 7 | ### | ### | ### | 437,042 | 0 | ### | ### | 0.0 |
| 2023-Sep-18 Mon | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | ### | ### | 1,079,123 | 0 | ### | ### | 0.0 |
| 2023-Sep-14 Thu | ### | ### | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | ### | ### | 856,851 | 0 | 28.5 | 28.5 | 0.0 |
| 2023-Sep-12 Tue | ### | ### | ### | ### | 933,583 | 0 | 29.0 | 29.0 | 0.0 |
| 2023-Sep-11 Mon | 7.2 | 7.26 | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2023-Sep-08 Fri | 7.24 | 7.27 | ### | ### | 524,474 | ### | ### | ### | 0.0 |
| 2023-Sep-07 Thu | ### | ### | ### | 7.24 | 705,551 | 0 | ### | ### | 0.5 |
| 2023-Sep-06 Wed | 7.25 | ### | 7.155 | 7.29 | 1,595,458 | 5,707,750 | ### | ### | ### |
| 2023-Sep-05 Tue | ### | 7.45 | 7.24 | 7.45 | ### | ### | 0.5 | ||
| 2023-Sep-04 Mon | 7.28 | ### | ### | 7.23 | 487,457 | 0 | ### | ### | ### |
| 2023-Sep-01 Fri | ### | 7.345 | 7.28 | 7.29 | 35.2 | 35.2 | ### | ||
| 2023-Aug-31 Thu | ### | 7.72 | ### | ### | 8.9 | 8.9 | 0.0 | ||
| 2023-Aug-30 Wed | 7.52 | 7.73 | 7.5 | ### | ### | ### | 0.0 | ||
| 2023-Aug-29 Tue | 7.78 | 7.79 | ### | 7.43 | 1,246,171 | ### | 9.5 | 9.5 | ### |
| 2023-Aug-28 Mon | 7.83 | 7.83 | 7.76 | 7.8 | 189,772 | 1,479,272 | 43.5 | 43.5 | 0.6 |
| 2023-Aug-25 Fri | 7.75 | 7.86 | 7.75 | 7.81 | 74.7 | 74.7 | 0.6 | ||
| 2023-Aug-24 Thu | ### | ### | 7.71 | 7.82 | 15.9 | 15.9 | 0.6 | ||
| 2023-Aug-23 Wed | ### | ### | 7.88 | ### | 78.3 | 78.3 | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | ### | ### | 605,924 | 0 | 33.1 | 33.1 | 0.0 |
| 2023-Aug-21 Mon | ### | ### | 7.83 | ### | 844,058 | 3,304,487 | 39.2 | 39.2 | 0.0 |
| 2023-Aug-18 Fri | ### | ### | 7.89 | ### | 287,675 | 1,134,877 | 66.4 | 66.4 | 0.0 |
| 2023-Aug-17 Thu | ### | 8 | 7.88 | ### | 394,443 | 3,131,877 | 70.6 | 70.6 | 0.0 |
| 2023-Aug-16 Wed | ### | ### | 7.925 | ### | 551,278 | ### | ### | ### | 0.0 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | 740,927 | 0 | ### | ### | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | 787,749 | 0 | 31.8 | 31.8 | 0.0 |
| 2023-Aug-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | ### | ### | 65.0 | 65.0 | 0.0 | ||
| 2023-Aug-09 Wed | ### | 8.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-08 Tue | 8.2 | 8.24 | ### | ### | 649,526 | 2,676,047 | ### | ### | 0.0 |
| 2023-Aug-07 Mon | ### | 8.25 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-04 Fri | 8 | ### | 8 | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | ### | ### | ### | ### | 639,223 | 0 | 37.1 | 37.1 | 0.0 |
| 2023-Aug-02 Wed | ### | ### | ### | ### | 335,857 | 0 | 77.0 | 77.0 | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | 376,375 | 0 | 67.8 | 67.8 | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 39.7 | 39.7 | 0.0 | ||
| 2023-Jul-28 Fri | ### | ### | ### | ### | 606,572 | 0 | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | 8.375 | 8.21 | 8.27 | 764,456 | 6,339,251 | ### | ### | ### |
| 2023-Jul-26 Wed | 8.22 | 8.25 | ### | 8.24 | 1,581,682 | ### | 67.5 | 67.5 | 0.6 |
| 2023-Jul-25 Tue | ### | ### | ### | ### | 718,285 | 0 | 78.8 | 78.8 | 0.0 |
| 2023-Jul-24 Mon | ### | ### | 8 | ### | 41.7 | 41.7 | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | 8 | ### | 950,877 | ### | 81.8 | 81.8 | 0.0 |
| 2023-Jul-20 Thu | ### | ### | 7.925 | ### | 38.6 | 38.6 | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | 7.86 | ### | 31.8 | 31.8 | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | 7.87 | ### | 41.4 | 41.4 | 0.0 | ||
| 2023-Jul-17 Mon | 7.7 | 7.79 | ### | 7.72 | 652,423 | 2,541,187 | ### | ### | ### |
| 2023-Jul-14 Fri | 7.7 | 7.78 | ### | ### | 677,758 | 2,636,478 | ### | ### | 0.0 |
| 2023-Jul-13 Thu | 7.82 | 7.85 | ### | ### | 815,122 | 3,199,353 | 19.0 | 19.0 | 0.0 |
| 2023-Jul-12 Wed | 7.84 | 7.86 | 7.74 | 7.79 | 512,981 | 4,001,251 | ### | ### | ### |
| 2023-Jul-11 Tue | 7.87 | ### | 7.81 | 7.87 | ### | ### | 0.6 | ||
| 2023-Jul-10 Mon | ### | ### | 7.81 | 7.85 | ### | ### | ### | ||
| 2023-Jul-07 Fri | 7.8 | ### | 7.77 | 7.87 | ### | ### | 0.6 | ||
| 2023-Jul-06 Thu | 7.76 | ### | 7.75 | 7.88 | 85.1 | 85.1 | 0.6 | ||
| 2023-Jul-05 Wed | 7.78 | 7.845 | 7.71 | 7.82 | 825,720 | ### | ### | ### | 0.6 |
| 2023-Jul-04 Tue | ### | ### | ### | ### | 997,823 | 0 | 56.8 | 56.8 | 0.0 |
| 2023-Jul-03 Mon | 7.85 | ### | 7.84 | 8 | 847,273 | ### | 75.5 | 75.5 | ### |
| 2023-Jun-30 Fri | 7.85 | ### | 7.8 | 7.83 | ### | ### | ### | ||
| 2023-Jun-29 Thu | 7.79 | 7.87 | ### | 7.85 | ### | ### | ### | ||
| 2023-Jun-28 Wed | 7.59 | 7.82 | 7.56 | 7.76 | 974,556 | ### | 78.6 | 78.6 | 0.6 |
| 2023-Jun-27 Tue | 7.56 | ### | 7.53 | ### | 82.6 | 82.6 | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | ### | 7.56 | 87.7 | 87.7 | 0.5 | ||
| 2023-Jun-23 Fri | 7.49 | 7.54 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-22 Thu | 7.5 | 7.58 | 7.43 | 7.46 | ### | ### | 0.5 | ||
| 2023-Jun-21 Wed | 7.4 | 7.57 | ### | 7.52 | 1,103,088 | 4,175,188 | ### | ### | 0.5 |
| 2023-Jun-20 Tue | ### | 7.46 | ### | 7.45 | ### | ### | 0.5 | ||
| 2023-Jun-19 Mon | 7.41 | 7.42 | ### | ### | 1,355,256 | ### | 38.1 | 38.1 | 0.0 |
| 2023-Jun-16 Fri | ### | 7.43 | ### | 7.41 | 1,115,349 | 4,143,521 | 63.5 | 63.5 | ### |
| 2023-Jun-15 Thu | ### | 7.45 | ### | ### | 1,258,949 | 4,689,585 | 36.8 | 36.8 | 0.0 |
| 2023-Jun-14 Wed | 7.46 | ### | 7.4 | 7.43 | 1,090,355 | ### | ### | ### | ### |
| 2023-Jun-13 Tue | ### | ### | ### | ### | 958,320 | 0 | 17.5 | 17.5 | 0.0 |
| 2023-Jun-09 Fri | 7.59 | ### | 7.55 | 7.57 | ### | ### | ### | ||
| 2023-Jun-08 Thu | 7.88 | ### | ### | ### | 1,140,124 | 0 | 17.6 | 17.6 | 0.0 |
| 2023-Jun-07 Wed | 7.8 | ### | 7.77 | ### | 1,932,026 | 7,505,921 | ### | ### | 0.0 |
| 2023-Jun-06 Tue | 7.7 | 7.73 | 7.58 | 7.7 | 73.2 | 73.2 | 0.6 | ||
| 2023-Jun-05 Mon | 7.87 | 7.87 | 7.7 | 7.74 | 682,447 | 5,312,849 | 27.6 | 27.6 | 0.6 |
| 2023-Jun-02 Fri | 7.75 | 7.8 | 7.72 | 7.78 | ### | ### | 0.6 | ||
| 2023-Jun-01 Thu | ### | 7.73 | 7.55 | 7.73 | 851,648 | ### | 81.3 | 81.3 | 0.6 |
| 2023-May-31 Wed | ### | 7.75 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-30 Tue | 7.76 | 7.81 | ### | 7.71 | ### | ### | ### | ||
| 2023-May-29 Mon | 7.88 | ### | 7.73 | 7.75 | 24.3 | 24.3 | ### | ||
| 2023-May-26 Fri | 7.7 | 7.77 | 7.7 | 7.74 | 72.4 | 72.4 | 0.6 | ||
| 2023-May-25 Thu | ### | 7.75 | ### | 7.71 | 79.5 | 79.5 | ### | ||
| 2023-May-24 Wed | 7.79 | 7.84 | ### | ### | 765,284 | ### | ### | ### | 0.0 |
| 2023-May-23 Tue | 7.83 | ### | 7.77 | 7.77 | 690,981 | ### | 32.5 | 32.5 | 0.6 |
| 2023-May-22 Mon | 7.85 | ### | 7.83 | 7.89 | 574,879 | 2,250,651 | 81.0 | 81.0 | ### |
| 2023-May-19 Fri | ### | ### | 7.81 | 7.88 | ### | ### | 0.6 | ||
| 2023-May-18 Thu | ### | ### | 7.77 | 7.8 | ### | ### | 0.6 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 1,222,649 | 0 | ### | ### | 0.0 |
| 2023-May-16 Tue | ### | 8.24 | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 2023-May-15 Mon | 8.24 | ### | 8.025 | ### | 1,143,875 | ### | 26.7 | 26.7 | 0.0 |
| 2023-May-12 Fri | ### | ### | 7.87 | 8.27 | 2,441,251 | 9,606,322 | 92.4 | 92.4 | ### |
| 2023-May-11 Thu | ### | 7.83 | ### | 7.81 | 2,789,827 | 10,922,172 | ### | ### | 0.6 |
| 2023-May-10 Wed | ### | ### | 6.87 | ### | ### | ### | 0.0 | ||
| 2023-May-09 Tue | ### | ### | ### | ### | 885,589 | 0 | ### | ### | 0.0 |
| 2023-May-08 Mon | ### | ### | ### | 7 | 32.3 | 32.3 | 0.5 | ||
| 2023-May-05 Fri | ### | ### | ### | 7 | 69.7 | 69.7 | 0.5 | ||
| 2023-May-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-03 Wed | 7 | ### | ### | ### | 992,175 | 0 | ### | ### | 0.0 |
| 2023-May-02 Tue | ### | 7.125 | 6.85 | ### | 1,381,377 | 9,652,371 | ### | ### | 0.0 |
| 2023-May-01 Mon | 6.85 | ### | 6.83 | ### | 809,088 | ### | 84.7 | 84.7 | 0.0 |
| 2023-Apr-28 Fri | 6.83 | 6.85 | 6.75 | 6.8 | 683,025 | 4,644,570 | ### | ### | 0.5 |
| 2023-Apr-27 Thu | 6.81 | 6.87 | 6.77 | 6.8 | 506,170 | 3,452,079 | ### | ### | 0.5 |
| 2023-Apr-26 Wed | ### | ### | 6.81 | 6.81 | 545,749 | 1,858,275 | 28.0 | 28.0 | ### |
| 2023-Apr-24 Mon | ### | ### | 6.85 | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Apr-21 Fri | ### | ### | 6.84 | ### | 36.9 | 36.9 | 0.0 | ||
| 2023-Apr-20 Thu | ### | ### | 6.88 | 6.88 | 38.8 | 38.8 | ### | ||
| 2023-Apr-19 Wed | 6.84 | ### | 6.78 | 6.89 | 75.5 | 75.5 | 0.5 | ||
| 2023-Apr-18 Tue | ### | 7 | 6.875 | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-13 Thu | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2023-Apr-12 Wed | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2023-Apr-11 Tue | ### | ### | 6.88 | ### | 1,197,971 | 4,121,020 | 66.1 | 66.1 | 0.0 |
| 2023-Apr-06 Thu | ### | ### | 6.87 | 6.88 | 614,356 | ### | 37.1 | 37.1 | ### |
| 2023-Apr-05 Wed | ### | ### | 6.86 | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2023-Apr-03 Mon | ### | ### | 6.86 | 6.87 | ### | ### | ### | ||
| 2023-Mar-31 Fri | ### | 6.975 | 6.885 | ### | 796,877 | 5,522,357 | 24.7 | 24.7 | 0.0 |
| 2023-Mar-30 Thu | ### | ### | 6.86 | ### | 779,458 | 2,673,540 | ### | ### | 0.0 |
| 2023-Mar-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | 7.29 | 7.29 | ### | ### | 1,363,921 | ### | ### | ### | 0.0 |
| 2023-Mar-27 Mon | ### | ### | ### | 7 | 702,579 | 0 | ### | ### | 0.5 |
| 2023-Mar-24 Fri | 6.85 | ### | 6.77 | 6.89 | ### | ### | 0.5 | ||
| 2023-Mar-23 Thu | ### | ### | 6.83 | 6.89 | 27.3 | 27.3 | 0.5 | ||
| 2023-Mar-22 Wed | 6.86 | ### | 6.83 | ### | 928,820 | 3,171,920 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | 6.75 | 6.81 | 6.7 | 6.8 | ### | ### | 0.5 | ||
| 2023-Mar-20 Mon | ### | ### | ### | 6.72 | 23.5 | 23.5 | 0.5 | ||
| 2023-Mar-17 Fri | ### | 7.155 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | 7.2 | 7.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | ### | 7.25 | 7.29 | 849,029 | ### | 34.3 | 34.3 | ### |
| 2023-Mar-14 Tue | 7.41 | 7.46 | 7.21 | 7.25 | 886,673 | 6,503,746 | 29.2 | 29.2 | 0.5 |
| 2023-Mar-13 Mon | 7.47 | ### | 7.44 | 7.47 | 512,645 | ### | ### | ### | ### |
| 2023-Mar-10 Fri | ### | ### | 7.48 | 7.51 | 970,624 | ### | 25.6 | 25.6 | ### |
| 2023-Mar-09 Thu | 7.76 | 7.8 | ### | 7.73 | ### | ### | 0.6 | ||
| 2023-Mar-08 Wed | 7.55 | ### | 7.47 | ### | ### | ### | 0.0 | ||
| 2023-Mar-07 Tue | 7.79 | 7.79 | ### | ### | 1,277,788 | 4,976,984 | ### | ### | 0.0 |
| 2023-Mar-06 Mon | 7.85 | ### | 7.76 | 7.76 | 31.3 | 31.3 | 0.6 | ||
| 2023-Mar-03 Fri | ### | ### | 7.8 | 7.85 | 31.5 | 31.5 | ### | ||
| 2023-Mar-02 Thu | ### | ### | 7.845 | 7.88 | ### | ### | 0.6 | ||
| 2023-Mar-01 Wed | 7.85 | ### | 7.81 | 7.85 | 719,950 | ### | 63.7 | 63.7 | ### |
| 2023-Feb-28 Tue | 7.86 | 7.985 | 7.84 | 7.87 | ### | ### | 0.6 | ||
| 2023-Feb-27 Mon | ### | ### | 7.74 | 7.79 | ### | ### | ### | ||
| 2023-Feb-24 Fri | ### | ### | ### | ### | 889,583 | 0 | ### | ### | 0.0 |
| 2023-Feb-23 Thu | ### | ### | 7.86 | ### | 798,743 | 3,139,059 | ### | ### | 0.0 |
| 2023-Feb-22 Wed | ### | 7.88 | ### | 7.87 | ### | ### | 0.6 | ||
| 2023-Feb-21 Tue | 7.7 | 7.82 | 7.7 | 7.76 | 74.4 | 74.4 | 0.6 | ||
| 2023-Feb-20 Mon | 7.78 | 7.84 | ### | 7.82 | 620,374 | ### | ### | ### | 0.6 |
| 2023-Feb-17 Fri | ### | ### | ### | 7.78 | 2,193,388 | 0 | ### | ### | 0.6 |
| 2023-Feb-16 Thu | 7.53 | 7.87 | 7.5 | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | 7.4 | 7.46 | ### | ### | 44.8 | 44.8 | 0.0 | ||
| 2023-Feb-14 Tue | 7.26 | 7.41 | 7.21 | 7.41 | 89.4 | 89.4 | ### | ||
| 2023-Feb-13 Mon | ### | ### | 7.185 | ### | 32.7 | 32.7 | 0.0 | ||
| 2023-Feb-10 Fri | 7.23 | ### | ### | 7.25 | 477,378 | 0 | 75.8 | 75.8 | 0.5 |
| 2023-Feb-09 Thu | 7.4 | 7.43 | 7.22 | 7.27 | 977,545 | ### | ### | ### | ### |
| 2023-Feb-08 Wed | 7.41 | 7.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | 7.46 | 7.58 | ### | 7.41 | ### | ### | ### | ||
| 2023-Feb-06 Mon | 7.43 | 7.5 | ### | 7.48 | 470,149 | 1,763,058 | ### | ### | 0.5 |
| 2023-Feb-03 Fri | 7.46 | 7.54 | 7.42 | 7.46 | ### | ### | 0.5 | ||
| 2023-Feb-02 Thu | 7.52 | 7.59 | ### | 7.4 | ### | ### | 0.5 | ||
| 2023-Feb-01 Wed | ### | ### | 7.45 | 7.48 | 26.8 | 26.8 | 0.5 | ||
| 2023-Jan-31 Tue | 7.47 | 7.59 | 7.43 | 7.56 | ### | ### | 0.5 | ||
| 2023-Jan-30 Mon | 7.5 | 7.55 | 7.41 | 7.41 | 877,650 | 6,564,822 | ### | ### | ### |
| 2023-Jan-27 Fri | 7.52 | 7.54 | 7.42 | 7.49 | 36.1 | 36.1 | ### | ||
| 2023-Jan-25 Wed | 7.52 | ### | 7.48 | 7.52 | 73.3 | 73.3 | 0.5 | ||
| 2023-Jan-24 Tue | ### | ### | 7.52 | 7.52 | 506,987 | 1,906,271 | ### | ### | 0.5 |
| 2023-Jan-23 Mon | ### | ### | 7.51 | ### | 645,487 | ### | ### | ### | 0.0 |
| 2023-Jan-20 Fri | 7.56 | ### | 7.52 | ### | 73.9 | 73.9 | 0.0 | ||
| 2023-Jan-19 Thu | 7.46 | ### | ### | 7.58 | 678,424 | 0 | ### | ### | ### |
| 2023-Jan-18 Wed | ### | 7.7 | 7.42 | 7.44 | ### | ### | ### | ||
| 2023-Jan-17 Tue | 7.54 | ### | 7.49 | ### | ### | ### | 0.0 | ||
| 2023-Jan-16 Mon | 7.55 | ### | 7.525 | 7.55 | 333,779 | 1,255,843 | 65.4 | 65.4 | ### |
| 2023-Jan-13 Fri | 7.5 | 7.55 | 7.47 | 7.52 | ### | ### | 0.5 | ||
| 2023-Jan-12 Thu | ### | 7.47 | ### | 7.47 | 829,340 | 3,097,584 | 77.6 | 77.6 | ### |
| 2023-Jan-11 Wed | 7.28 | ### | 7.27 | ### | ### | ### | 0.0 | ||
| 2023-Jan-10 Tue | ### | 7.43 | 7.26 | 7.26 | 889,187 | 6,531,078 | 23.3 | 23.3 | 0.5 |
| 2023-Jan-09 Mon | ### | 7.47 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-06 Fri | 7.25 | ### | 7.2 | ### | 652,875 | 2,350,350 | ### | ### | 0.0 |
| 2023-Jan-05 Thu | ### | ### | 7.21 | 7.25 | 878,172 | ### | ### | ### | 0.5 |
| 2023-Jan-04 Wed | ### | 7.42 | 7.26 | ### | ### | ### | 0.0 | ||
| 2023-Jan-03 Tue | 7.46 | 7.46 | ### | 7.25 | 20.0 | 20.0 | 0.5 | ||
| 2022-Dec-30 Fri | ### | 7.49 | ### | 7.42 | 474,172 | 1,775,774 | ### | ### | 0.5 |
| 2022-Dec-29 Thu | ### | 7.41 | 7.27 | ### | 79.0 | 79.0 | 0.0 | ||
| 2022-Dec-28 Wed | 7.53 | 7.55 | ### | ### | 570,650 | ### | 20.1 | 20.1 | 0.0 |
| 2022-Dec-23 Fri | ### | ### | 7.485 | 7.54 | 697,727 | 2,611,243 | ### | ### | 0.5 |
| 2022-Dec-22 Thu | 7.72 | 7.775 | ### | 7.72 | ### | ### | ### | ||
| 2022-Dec-21 Wed | 7.77 | 7.77 | ### | 7.7 | 964,051 | ### | 24.7 | 24.7 | 0.6 |
| 2022-Dec-20 Tue | ### | ### | ### | ### | 1,235,453 | 0 | ### | ### | 0.0 |
| 2022-Dec-19 Mon | ### | 7.945 | 7.84 | ### | ### | ### | 0.0 | ||
| 2022-Dec-16 Fri | 7.83 | 7.87 | 7.74 | 7.81 | ### | ### | 0.6 | ||
| 2022-Dec-15 Thu | 7.89 | ### | 7.86 | ### | 795,544 | 3,126,487 | ### | ### | 0.0 |
| 2022-Dec-14 Wed | ### | ### | 7.82 | 7.83 | 1,140,250 | 4,458,377 | ### | ### | ### |
| 2022-Dec-13 Tue | ### | ### | ### | ### | 688,456 | 0 | 29.5 | 29.5 | 0.0 |
| 2022-Dec-12 Mon | ### | ### | ### | ### | 597,828 | 0 | ### | ### | 0.0 |
| 2022-Dec-09 Fri | ### | ### | ### | ### | 943,152 | 0 | 85.5 | 85.5 | 0.0 |
| 2022-Dec-08 Thu | 7.83 | ### | ### | 7.85 | 913,180 | 0 | ### | ### | ### |
| 2022-Dec-07 Wed | 7.89 | ### | 7.82 | ### | 827,256 | 3,234,570 | 74.7 | 74.7 | 0.0 |
| 2022-Dec-06 Tue | 7.85 | ### | 7.81 | ### | 853,973 | ### | ### | ### | 0.0 |
| 2022-Dec-05 Mon | ### | ### | 7.81 | ### | 959,178 | ### | ### | ### | 0.0 |
| 2022-Dec-02 Fri | ### | ### | ### | ### | 987,623 | 0 | 29.8 | 29.8 | 0.0 |
| 2022-Dec-01 Thu | ### | ### | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2022-Nov-30 Wed | 8 | ### | ### | ### | 1,246,578 | 0 | ### | ### | 0.0 |
| 2022-Nov-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-28 Mon | ### | 8.49 | ### | ### | 1,151,648 | 4,888,745 | ### | ### | 0.0 |
| 2022-Nov-25 Fri | ### | ### | 8.28 | 8.28 | 657,643 | 2,722,642 | ### | ### | ### |
| 2022-Nov-24 Thu | 8.42 | 8.47 | 8.27 | 8.27 | 1,080,685 | ### | 24.8 | 24.8 | ### |
| 2022-Nov-23 Wed | 8.25 | 8.5 | 8.25 | 8.44 | ### | ### | 0.6 | ||
| 2022-Nov-22 Tue | ### | ### | ### | 8.21 | 29.9 | 29.9 | ### | ||
| 2022-Nov-21 Mon | ### | 8.23 | ### | 8.23 | 804,382 | ### | ### | ### | 0.6 |
| 2022-Nov-18 Fri | 8 | 8.25 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-17 Thu | 7.76 | 7.83 | 7.655 | 7.83 | 1,941,048 | ### | ### | ### | ### |
| 2022-Nov-16 Wed | 8.21 | 8.25 | 7.59 | 7.83 | ### | ### | ### | ||
| 2022-Nov-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-14 Mon | ### | ### | ### | ### | 1,615,271 | 0 | ### | ### | 0.0 |
| 2022-Nov-11 Fri | 8.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-10 Thu | ### | 8.24 | ### | 8.21 | 91.3 | 91.3 | ### | ||
| 2022-Nov-09 Wed | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2022-Nov-08 Tue | 8.21 | 8.21 | ### | ### | 661,687 | 2,716,225 | 28.2 | 28.2 | 0.0 |
| 2022-Nov-07 Mon | ### | 8.255 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-04 Fri | 8.23 | ### | 8.145 | ### | ### | ### | 0.0 | ||
| 2022-Nov-03 Thu | ### | ### | ### | 8.25 | 989,675 | 0 | ### | ### | ### |
| 2022-Nov-02 Wed | 8.86 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-01 Tue | ### | 8.88 | ### | 8.88 | ### | ### | 0.6 | ||
| 2022-Oct-31 Mon | ### | 8.44 | 7.85 | ### | 1,713,281 | 13,954,673 | ### | ### | 0.0 |
| 2022-Oct-28 Fri | 7.75 | 7.83 | 7.75 | 7.76 | 472,049 | ### | ### | ### | 0.6 |
| 2022-Oct-27 Thu | ### | 7.85 | ### | 7.85 | ### | ### | ### | ||
| 2022-Oct-26 Wed | 7.74 | 7.8 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-25 Tue | ### | ### | 7.74 | 7.74 | 634,529 | 2,455,627 | ### | ### | 0.6 |
| 2022-Oct-24 Mon | ### | ### | 7.81 | 7.85 | 18.5 | 18.5 | ### | ||
| 2022-Oct-21 Fri | 7.83 | ### | 7.76 | ### | ### | ### | 0.0 | ||
| 2022-Oct-20 Thu | ### | 8.22 | 7.83 | 7.85 | ### | ### | ### | ||
| 2022-Oct-19 Wed | 8.48 | ### | 8.26 | 8.26 | 15.6 | 15.6 | 0.6 | ||
| 2022-Oct-18 Tue | 8.47 | 8.53 | ### | 8.49 | 688,250 | 2,935,386 | 61.1 | 61.1 | ### |
| 2022-Oct-17 Mon | 8.25 | ### | ### | ### | 638,573 | 0 | 81.2 | 81.2 | 0.0 |
| 2022-Oct-14 Fri | ### | 8.425 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-13 Thu | 8.53 | ### | 8.21 | 8.21 | 1,194,776 | 4,904,555 | ### | ### | ### |
| 2022-Oct-12 Wed | 8.79 | ### | 8.76 | 8.76 | 1,826,647 | ### | ### | ### | 0.6 |
| 2022-Oct-11 Tue | 8.56 | 8.88 | 8.55 | 8.72 | 1,397,484 | 12,179,073 | ### | ### | 0.6 |
| 2022-Oct-10 Mon | ### | 8.42 | ### | ### | 579,157 | 2,438,250 | 42.5 | 42.5 | 0.0 |
| 2022-Oct-07 Fri | 8.45 | 8.56 | 8.43 | 8.53 | 78.8 | 78.8 | ### | ||
| 2022-Oct-06 Thu | 8.41 | 8.59 | 8.41 | 8.54 | 74.9 | 74.9 | ### | ||
| 2022-Oct-05 Wed | 8.59 | 8.7 | 8.47 | 8.58 | 33.4 | 33.4 | 0.6 | ||
| 2022-Oct-04 Tue | 8 | 8.56 | ### | 8.5 | ### | ### | 0.6 | ||
| 2022-Oct-03 Mon | 7.85 | ### | 7.79 | ### | 555,229 | ### | 81.7 | 81.7 | 0.0 |
| 2022-Sep-30 Fri | 7.76 | 7.825 | ### | 7.8 | 1,555,152 | ### | ### | ### | 0.6 |
| 2022-Sep-29 Thu | ### | ### | 7.82 | 7.86 | 833,989 | ### | ### | ### | ### |
| 2022-Sep-28 Wed | 7.84 | ### | 7.79 | 7.85 | 76.4 | 76.4 | ### | ||
| 2022-Sep-27 Tue | ### | ### | 7.79 | 7.89 | ### | ### | ### | ||
| 2022-Sep-26 Mon | ### | 8.22 | 7.79 | 7.81 | 1,243,041 | 9,950,543 | 24.7 | 24.7 | 0.6 |
| 2022-Sep-23 Fri | 8.28 | 8.4 | 8.23 | ### | 1,151,883 | ### | 85.2 | 85.2 | 0.0 |
| 2022-Sep-21 Wed | ### | ### | ### | 8.26 | ### | ### | 0.6 | ||
| 2022-Sep-20 Tue | ### | 8.285 | ### | 8.26 | 833,141 | 3,451,286 | 81.3 | 81.3 | 0.6 |
| 2022-Sep-19 Mon | 8.2 | 8.255 | ### | ### | 506,354 | 2,089,976 | 48.3 | 48.3 | 0.0 |
| 2022-Sep-16 Fri | 8.4 | 8.44 | ### | 8.23 | 30.1 | 30.1 | 0.6 | ||
| 2022-Sep-15 Thu | 8.41 | ### | 8.4 | 8.51 | ### | ### | 0.6 | ||
| 2022-Sep-14 Wed | 8.4 | 8.47 | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 2022-Sep-13 Tue | 8.53 | 8.76 | 8.5 | 8.59 | 70.1 | 70.1 | ### | ||
| 2022-Sep-12 Mon | ### | ### | 8.57 | 8.59 | 760,048 | ### | ### | ### | ### |
| 2022-Sep-09 Fri | 8.4 | ### | 8.4 | 8.53 | 72.6 | 72.6 | ### | ||
| 2022-Sep-08 Thu | ### | 8.57 | ### | 8.57 | ### | ### | 0.6 | ||
| 2022-Sep-07 Wed | ### | ### | ### | ### | 87.9 | 87.9 | 0.0 | ||
| 2022-Sep-06 Tue | 8.41 | 8.41 | ### | ### | 11.8 | 11.8 | 0.0 | ||
| 2022-Sep-05 Mon | 8.48 | 8.49 | ### | ### | 517,152 | ### | ### | ### | 0.0 |
| 2022-Sep-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-01 Thu | ### | 8.41 | ### | ### | 968,289 | 4,071,655 | ### | ### | 0.0 |
| 2022-Aug-31 Wed | 8.49 | 8.54 | ### | ### | 1,374,525 | 5,869,221 | 21.2 | 21.2 | 0.0 |
| 2022-Aug-30 Tue | 8.59 | 8.7 | 8.46 | 8.47 | ### | ### | ### | ||
| 2022-Aug-29 Mon | ### | ### | 8.43 | 8.55 | 844,280 | 3,558,640 | 34.7 | 34.7 | ### |
| 2022-Aug-26 Fri | 8.47 | 8.82 | 8.41 | 8.79 | 892,153 | ### | ### | ### | 0.6 |
| 2022-Aug-25 Thu | 8.48 | 8.59 | ### | 8.56 | ### | ### | ### | ||
| 2022-Aug-24 Wed | ### | 8.45 | 8.21 | 8.41 | 73.4 | 73.4 | ### | ||
| 2022-Aug-23 Tue | 8.57 | ### | 8.29 | ### | 17.2 | 17.2 | 0.0 | ||
| 2022-Aug-22 Mon | 8.5 | ### | 8.5 | ### | 758,555 | 3,223,858 | 85.2 | 85.2 | 0.0 |
| 2022-Aug-19 Fri | ### | 8.55 | ### | 8.55 | 84.4 | 84.4 | ### | ||
| 2022-Aug-18 Thu | ### | 8.48 | 8.28 | ### | 1,159,351 | ### | 80.9 | 80.9 | 0.0 |
| 2022-Aug-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-16 Tue | ### | 8.185 | ### | ### | 987,280 | 4,040,443 | 78.9 | 78.9 | 0.0 |
| 2022-Aug-15 Mon | ### | ### | ### | ### | 1,057,648 | 0 | ### | ### | 0.0 |
| 2022-Aug-12 Fri | 8.2 | 8.22 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-11 Thu | ### | ### | ### | ### | 2,144,275 | 0 | ### | ### | 0.0 |
| 2022-Aug-10 Wed | 8.21 | 8.43 | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2022-Aug-09 Tue | 7.7 | 7.77 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-08 Mon | ### | 7.77 | ### | 7.73 | 985,428 | 3,828,387 | ### | ### | 0.6 |
| 2022-Aug-05 Fri | 7.73 | 7.74 | 7.58 | ### | 1,456,177 | ### | ### | ### | 0.0 |
| 2022-Aug-04 Thu | 7.81 | 7.87 | 7.55 | 7.56 | 15.1 | 15.1 | 0.5 | ||
| 2022-Aug-03 Wed | ### | ### | ### | ### | 934,077 | 0 | ### | ### | 0.0 |
| 2022-Aug-02 Tue | 8.4 | 8.4 | 7.88 | 8.23 | 24.5 | 24.5 | 0.6 | ||
| 2022-Aug-01 Mon | 8.45 | 8.59 | 8.41 | 8.51 | 78.9 | 78.9 | 0.6 | ||
| 2022-Jul-29 Fri | 8.43 | 8.54 | ### | 8.52 | 73.3 | 73.3 | 0.6 | ||
| 2022-Jul-28 Thu | 8.44 | 8.48 | 8.28 | ### | 19.5 | 19.5 | 0.0 | ||
| 2022-Jul-27 Wed | 8.4 | ### | ### | 8.52 | ### | ### | 0.6 | ||
| 2022-Jul-26 Tue | ### | 8.54 | 8.28 | 8.46 | 885,774 | 7,449,359 | ### | ### | 0.6 |
| 2022-Jul-25 Mon | ### | 8.44 | ### | ### | 534,045 | ### | 44.5 | 44.5 | 0.0 |
| 2022-Jul-22 Fri | 8.42 | 8.44 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-21 Thu | ### | ### | ### | 8.42 | 569,474 | 0 | 14.6 | 14.6 | ### |
| 2022-Jul-20 Wed | 8.54 | ### | ### | 8.59 | ### | ### | ### | ||
| 2022-Jul-19 Tue | 8.25 | 8.42 | 8.24 | ### | 1,087,974 | 9,062,823 | ### | ### | 0.0 |
| 2022-Jul-18 Mon | 8.28 | 8.45 | 8.27 | 8.45 | 79.4 | 79.4 | ### | ||
| 2022-Jul-15 Fri | 8.28 | ### | ### | 8.25 | 968,856 | 0 | 36.1 | 36.1 | ### |
| 2022-Jul-14 Thu | 8.24 | 8.42 | 8.21 | ### | ### | ### | 0.0 | ||
| 2022-Jul-13 Wed | 8.27 | 8.42 | 8.22 | 8.29 | 1,356,176 | 11,283,384 | ### | ### | 0.6 |
| 2022-Jul-12 Tue | 8.44 | 8.47 | ### | 8.42 | 1,169,028 | ### | ### | ### | ### |
| 2022-Jul-11 Mon | 8.42 | ### | 8.29 | ### | 1,470,580 | 6,095,554 | ### | ### | 0.0 |
| 2022-Jul-08 Fri | 8.48 | 8.7 | 8.45 | ### | 1,020,978 | 8,754,886 | 80.1 | 80.1 | 0.0 |
Basic Bottom of Page