eg: Prices for BHP
Currently Sat 24-Apr-20 05:34:49 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 | ||
|
(HDN) HOMECO DAILY NEEDS REIT Daily Prices...
TOC Company Info for HDN Limits 
| Listing Code | HDN |
| Listing Name | HOMECO DAILY NEEDS REIT |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | HADDINGTON RESOURCES |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000HDN5 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for HDN .. Friday 19th April 2024
HDN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for HDN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | 1.225 | 1.23 | ### | ### | 2,363,272 | ### | 36.6 | 36.6 | 0.0 |
| 2024-Apr-18 Thu | 1.22 | 1.25 | ### | 1.24 | 80.7 | 80.7 | 0.1 | ||
| 2024-Apr-17 Wed | ### | ### | ### | 1.225 | ### | ### | 0.1 | ||
| 2024-Apr-16 Tue | 1.21 | ### | 1.2 | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 1.225 | 1.23 | ### | 1.225 | 1,918,882 | ### | ### | ### | 0.1 |
| 2024-Apr-12 Fri | ### | 1.24 | 1.22 | 1.225 | ### | ### | 0.1 | ||
| 2024-Apr-11 Thu | 1.23 | 1.245 | ### | ### | 63.8 | 63.8 | 0.0 | ||
| 2024-Apr-10 Wed | 1.255 | 1.2575 | 1.245 | 1.25 | 1,362,788 | 1,705,188 | ### | ### | ### |
| 2024-Apr-09 Tue | 1.26 | 1.26 | ### | 1.245 | ### | ### | 0.1 | ||
| 2024-Apr-08 Mon | ### | 1.255 | ### | 1.25 | 2,741,277 | 1,720,151 | 78.9 | 78.9 | ### |
| 2024-Apr-05 Fri | 1.225 | 1.245 | 1.22 | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | 1.22 | 1.2375 | 1.21 | 1.22 | 2,609,844 | ### | 64.6 | 64.6 | 0.1 |
| 2024-Apr-03 Wed | 1.25 | 1.255 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | 1.255 | 1.27 | 1.25 | ### | 3,430,481 | ### | ### | ### | 0.0 |
| 2024-Mar-28 Thu | 1.275 | 1.28 | 1.26 | 1.27 | 23.3 | 23.3 | ### | ||
| 2024-Mar-27 Wed | 1.27 | 1.27 | 1.2475 | 1.26 | 3,209,257 | 4,039,652 | 24.6 | 24.6 | ### |
| 2024-Mar-26 Tue | ### | ### | ### | 1.275 | 2,984,459 | 0 | ### | ### | ### |
| 2024-Mar-25 Mon | 1.29 | ### | 1.285 | ### | 3,238,926 | ### | 72.2 | 72.2 | 0.0 |
| 2024-Mar-22 Fri | 1.29 | ### | 1.28 | 1.29 | 70.7 | 70.7 | 0.1 | ||
| 2024-Mar-21 Thu | ### | ### | 1.2825 | ### | 6,021,446 | 3,861,252 | ### | ### | 0.0 |
| 2024-Mar-20 Wed | ### | ### | 1.2725 | 1.275 | 2,277,129 | 1,448,823 | 23.0 | 23.0 | ### |
| 2024-Mar-19 Tue | 1.285 | 1.2925 | 1.27 | 1.29 | ### | ### | 0.1 | ||
| 2024-Mar-18 Mon | ### | ### | 1.27 | 1.275 | 3,184,454 | 2,022,128 | ### | ### | ### |
| 2024-Mar-15 Fri | ### | ### | 1.26 | ### | 90.3 | 90.3 | 0.0 | ||
| 2024-Mar-14 Thu | 1.26 | 1.28 | 1.26 | 1.27 | ### | ### | ### | ||
| 2024-Mar-13 Wed | 1.275 | 1.2925 | 1.27 | 1.27 | 1,528,871 | ### | ### | ### | ### |
| 2024-Mar-12 Tue | ### | 1.29 | ### | 1.27 | 1,457,152 | ### | ### | ### | ### |
| 2024-Mar-11 Mon | 1.26 | 1.28 | 1.26 | ### | 1,433,783 | ### | 76.2 | 76.2 | 0.0 |
| 2024-Mar-08 Fri | 1.27 | 1.29 | 1.26 | 1.285 | 1,615,176 | 2,059,349 | ### | ### | ### |
| 2024-Mar-07 Thu | 1.26 | 1.26 | 1.245 | 1.26 | ### | ### | ### | ||
| 2024-Mar-06 Wed | 1.24 | 1.25 | ### | 1.25 | 1,662,150 | 1,038,843 | 73.6 | 73.6 | ### |
| 2024-Mar-05 Tue | 1.245 | 1.245 | 1.2225 | ### | 31.2 | 31.2 | 0.0 | ||
| 2024-Mar-04 Mon | 1.24 | ### | 1.23 | 1.24 | 68.2 | 68.2 | 0.1 | ||
| 2024-Mar-01 Fri | 1.25 | 1.25 | 1.225 | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | 1.22 | 1.245 | ### | 1.245 | ### | ### | 0.1 | ||
| 2024-Feb-28 Wed | ### | ### | 1.21 | ### | 21.0 | 21.0 | 0.0 | ||
| 2024-Feb-27 Tue | 1.24 | 1.24 | 1.22 | 1.225 | 29.1 | 29.1 | 0.1 | ||
| 2024-Feb-26 Mon | 1.245 | 1.25 | 1.2225 | 1.225 | ### | ### | 0.1 | ||
| 2024-Feb-23 Fri | 1.25 | 1.255 | 1.2225 | ### | 2,442,024 | 3,025,057 | 30.2 | 30.2 | 0.0 |
| 2024-Feb-22 Thu | 1.25 | 1.255 | 1.22 | 1.24 | 1,715,453 | 2,122,873 | 28.6 | 28.6 | 0.1 |
| 2024-Feb-21 Wed | ### | 1.245 | 1.23 | 1.23 | 2,326,025 | 2,878,455 | 38.1 | 38.1 | 0.1 |
| 2024-Feb-20 Tue | 1.23 | ### | ### | 1.23 | 68.9 | 68.9 | 0.1 | ||
| 2024-Feb-19 Mon | ### | 1.275 | 1.2175 | 1.22 | 2,463,143 | ### | 12.4 | 12.4 | 0.1 |
| 2024-Feb-16 Fri | ### | ### | 1.2625 | 1.27 | 2,949,957 | ### | ### | ### | ### |
| 2024-Feb-15 Thu | 1.26 | 1.285 | 1.26 | 1.285 | 3,542,928 | 4,508,375 | ### | ### | ### |
| 2024-Feb-14 Wed | 1.24 | 1.2675 | 1.24 | 1.255 | 2,530,954 | 3,173,183 | ### | ### | ### |
| 2024-Feb-13 Tue | 1.26 | 1.285 | 1.26 | 1.27 | ### | ### | ### | ||
| 2024-Feb-12 Mon | 1.27 | 1.275 | 1.26 | 1.26 | 32.4 | 32.4 | ### | ||
| 2024-Feb-09 Fri | 1.26 | 1.27 | 1.25 | ### | 3,824,173 | 4,818,457 | 71.4 | 71.4 | 0.0 |
| 2024-Feb-08 Thu | 1.27 | 1.275 | 1.245 | 1.255 | ### | ### | ### | ||
| 2024-Feb-07 Wed | 1.26 | 1.28 | 1.25 | ### | 6,084,678 | ### | 68.1 | 68.1 | 0.0 |
| 2024-Feb-06 Tue | 1.245 | 1.245 | 1.22 | 1.24 | ### | ### | 0.1 | ||
| 2024-Feb-05 Mon | 1.24 | 1.245 | 1.22 | 1.245 | 2,734,952 | 3,370,828 | ### | ### | 0.1 |
| 2024-Feb-02 Fri | 1.23 | 1.25 | 1.23 | 1.25 | 77.2 | 77.2 | ### | ||
| 2024-Feb-01 Thu | 1.25 | ### | 1.23 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 1.22 | 1.27 | 1.22 | 1.27 | ### | ### | ### | ||
| 2024-Jan-30 Tue | 1.21 | 1.225 | 1.1975 | 1.22 | ### | ### | 0.1 | ||
| 2024-Jan-29 Mon | ### | 1.2 | 1.175 | ### | 6,172,577 | ### | ### | ### | 0.0 |
| 2024-Jan-25 Thu | 1.24 | 1.24 | 1.175 | ### | 4,338,085 | ### | ### | ### | 0.0 |
| 2024-Jan-24 Wed | 1.24 | 1.25 | ### | 1.24 | 68.7 | 68.7 | 0.1 | ||
| 2024-Jan-23 Tue | 1.24 | 1.24 | 1.22 | ### | 35.7 | 35.7 | 0.0 | ||
| 2024-Jan-22 Mon | 1.225 | 1.245 | 1.225 | ### | 1,961,882 | 2,422,924 | 81.4 | 81.4 | 0.0 |
| 2024-Jan-19 Fri | 1.245 | 1.25 | ### | 1.225 | 22.3 | 22.3 | 0.1 | ||
| 2024-Jan-18 Thu | 1.23 | 1.24 | ### | 1.225 | ### | ### | 0.1 | ||
| 2024-Jan-17 Wed | 1.245 | ### | 1.2425 | 1.25 | ### | ### | ### | ||
| 2024-Jan-16 Tue | 1.26 | 1.27 | 1.245 | 1.255 | 40.5 | 40.5 | ### | ||
| 2024-Jan-15 Mon | ### | 1.28 | 1.26 | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Jan-12 Fri | 1.26 | 1.275 | 1.25 | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | 1.25 | 1.26 | 1.245 | 1.26 | ### | ### | ### | ||
| 2024-Jan-10 Wed | 1.24 | 1.255 | ### | 1.245 | 1,280,688 | ### | ### | ### | 0.1 |
| 2024-Jan-09 Tue | 1.245 | 1.2475 | 1.23 | ### | 2,351,286 | 2,912,655 | 28.8 | 28.8 | 0.0 |
| 2024-Jan-08 Mon | ### | ### | 1.2075 | ### | 2,750,257 | ### | 77.3 | 77.3 | 0.0 |
| 2024-Jan-05 Fri | 1.21 | 1.225 | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2024-Jan-04 Thu | 1.2 | 1.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | ### | 1.225 | 1.2 | 1.2 | 39.7 | 39.7 | 0.1 | ||
| 2024-Jan-02 Tue | 1.225 | ### | ### | 1.22 | 1,247,624 | 0 | ### | ### | 0.1 |
| 2023-Dec-29 Fri | 1.25 | 1.25 | 1.22 | 1.22 | 2,871,846 | 3,546,729 | 11.0 | 11.0 | 0.1 |
| 2023-Dec-28 Thu | 1.25 | 1.25 | 1.2175 | ### | 19.3 | 19.3 | 0.0 | ||
| 2023-Dec-27 Wed | 1.245 | 1.2525 | 1.225 | 1.24 | 1,734,658 | ### | ### | ### | 0.1 |
| 2023-Dec-22 Fri | ### | ### | 1.22 | 1.22 | 1,770,752 | 1,080,158 | ### | ### | 0.1 |
| 2023-Dec-21 Thu | ### | ### | 1.23 | 1.23 | 8,777,672 | ### | 13.7 | 13.7 | 0.1 |
| 2023-Dec-20 Wed | 1.255 | ### | 1.23 | 1.255 | ### | ### | ### | ||
| 2023-Dec-19 Tue | 1.225 | 1.25 | 1.21 | ### | 69.2 | 69.2 | 0.0 | ||
| 2023-Dec-18 Mon | 1.245 | 1.255 | 1.22 | 1.225 | 23.1 | 23.1 | 0.1 | ||
| 2023-Dec-15 Fri | 1.255 | 1.275 | 1.245 | 1.255 | 64.9 | 64.9 | ### | ||
| 2023-Dec-14 Thu | 1.25 | 1.2775 | 1.25 | 1.255 | 5,095,182 | ### | ### | ### | ### |
| 2023-Dec-13 Wed | 1.23 | 1.2375 | ### | 1.225 | 2,800,454 | 1,732,780 | ### | ### | 0.1 |
| 2023-Dec-12 Tue | 1.23 | 1.245 | ### | ### | 2,940,229 | ### | ### | ### | 0.0 |
| 2023-Dec-11 Mon | 1.22 | 1.23 | 1.21 | 1.23 | ### | ### | 0.1 | ||
| 2023-Dec-08 Fri | ### | ### | ### | 1.21 | 2,078,547 | 0 | ### | ### | ### |
| 2023-Dec-07 Thu | ### | 1.22 | 1.1775 | 1.22 | ### | ### | 0.1 | ||
| 2023-Dec-06 Wed | 1.155 | 1.2 | ### | ### | 4,856,454 | 2,913,872 | ### | ### | 0.0 |
| 2023-Dec-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | 1.125 | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | ### | ### | 6,261,451 | 0 | ### | ### | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | 1.125 | 78.4 | 78.4 | ### | ||
| 2023-Nov-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | ### | ### | 1.1075 | ### | 1,104,344 | ### | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | 1.145 | 1.145 | ### | ### | 2,023,048 | ### | 20.9 | 20.9 | 0.0 |
| 2023-Nov-21 Tue | 1.145 | 1.155 | ### | ### | 4,194,327 | 2,422,223 | 33.6 | 33.6 | 0.0 |
| 2023-Nov-20 Mon | ### | 1.155 | 1.125 | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | ### | ### | ### | 1.145 | 1,495,625 | 0 | ### | ### | ### |
| 2023-Nov-16 Thu | ### | 1.175 | 1.1375 | ### | 27.9 | 27.9 | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | ### | ### | ### | ### | 1,810,583 | 0 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | ### | 1.125 | ### | ### | 41.6 | 41.6 | 0.0 | ||
| 2023-Nov-10 Fri | ### | 1.125 | 1.1075 | ### | 68.8 | 68.8 | 0.0 | ||
| 2023-Nov-09 Thu | 1.125 | 1.1275 | ### | 1.125 | 70.6 | 70.6 | ### | ||
| 2023-Nov-08 Wed | ### | ### | 1.1125 | 1.125 | 20.6 | 20.6 | ### | ||
| 2023-Nov-07 Tue | ### | 1.125 | 1.1075 | 1.125 | 2,984,725 | ### | 70.5 | 70.5 | ### |
| 2023-Nov-06 Mon | ### | 1.1375 | 1.1125 | 1.125 | 2,120,050 | 2,385,056 | 29.5 | 29.5 | ### |
| 2023-Nov-03 Fri | 1.125 | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | 1.085 | 1,758,889 | 0 | 75.5 | 75.5 | 0.1 |
| 2023-Nov-01 Wed | 1.075 | ### | ### | 1.055 | 23.4 | 23.4 | 0.1 | ||
| 2023-Oct-31 Tue | 1.045 | 1.075 | 1.045 | ### | 7,362,589 | 7,804,344 | 85.0 | 85.0 | 0.0 |
| 2023-Oct-30 Mon | 1.045 | 1.055 | 1.0275 | ### | 2,638,748 | ### | 25.9 | 25.9 | 0.0 |
| 2023-Oct-27 Fri | ### | ### | 1.045 | ### | 1,758,521 | 918,827 | ### | ### | 0.0 |
| 2023-Oct-26 Thu | ### | 1.0725 | 1.045 | 1.045 | ### | ### | 0.1 | ||
| 2023-Oct-25 Wed | ### | 1.0925 | ### | ### | 3,213,355 | ### | ### | ### | 0.0 |
| 2023-Oct-24 Tue | ### | ### | ### | ### | 1,518,052 | 0 | ### | ### | 0.0 |
| 2023-Oct-23 Mon | ### | ### | ### | ### | 2,295,984 | 0 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | ### | ### | 1.0925 | ### | 2,035,880 | ### | 27.1 | 27.1 | 0.0 |
| 2023-Oct-19 Thu | ### | ### | ### | ### | 10,053,454 | 0 | ### | ### | 0.0 |
| 2023-Oct-18 Wed | ### | 1.155 | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Oct-17 Tue | ### | 1.155 | ### | 1.155 | ### | ### | 0.1 | ||
| 2023-Oct-16 Mon | 1.145 | ### | ### | ### | 3,949,948 | 0 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | ### | ### | ### | ### | 2,377,322 | 0 | 21.5 | 21.5 | 0.0 |
| 2023-Oct-12 Thu | ### | 1.1925 | ### | 1.175 | 5,000,526 | ### | 32.7 | 32.7 | ### |
| 2023-Oct-11 Wed | 1.155 | 1.175 | 1.145 | 1.175 | 2,255,845 | 2,616,780 | ### | ### | ### |
| 2023-Oct-10 Tue | 1.155 | ### | ### | ### | 2,185,571 | 0 | 28.1 | 28.1 | 0.0 |
| 2023-Oct-09 Mon | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | 1.145 | 1.155 | ### | ### | 0.1 | ||
| 2023-Oct-05 Thu | ### | ### | ### | ### | 2,388,572 | 0 | ### | ### | 0.0 |
| 2023-Oct-04 Wed | 1.145 | 1.145 | 1.125 | ### | 2,919,977 | 3,314,173 | 32.8 | 32.8 | 0.0 |
| 2023-Oct-03 Tue | ### | ### | ### | 1.145 | 2,586,340 | 0 | 78.6 | 78.6 | ### |
| 2023-Oct-02 Mon | 1.155 | ### | 1.1525 | ### | 1,721,925 | 992,259 | ### | ### | 0.0 |
| 2023-Sep-29 Fri | ### | 1.175 | 1.155 | 1.155 | 5,234,451 | ### | 20.8 | 20.8 | 0.1 |
| 2023-Sep-28 Thu | ### | 1.175 | 1.1525 | ### | 32.8 | 32.8 | 0.0 | ||
| 2023-Sep-27 Wed | 1.185 | ### | ### | 1.185 | 3,570,141 | 0 | 68.1 | 68.1 | 0.1 |
| 2023-Sep-26 Tue | 1.21 | 1.21 | 1.185 | 1.185 | ### | ### | 0.1 | ||
| 2023-Sep-25 Mon | ### | 1.22 | ### | 1.22 | 2,872,654 | ### | ### | ### | 0.1 |
| 2023-Sep-22 Fri | 1.22 | 1.225 | ### | 1.2 | 3,974,454 | 2,434,353 | ### | ### | 0.1 |
| 2023-Sep-21 Thu | 1.275 | 1.28 | ### | ### | 4,779,882 | 3,059,124 | 16.3 | 16.3 | 0.0 |
| 2023-Sep-20 Wed | ### | 1.2875 | 1.2625 | ### | 5,177,386 | ### | 74.4 | 74.4 | 0.0 |
| 2023-Sep-19 Tue | 1.275 | 1.285 | 1.26 | 1.275 | 73.0 | 73.0 | ### | ||
| 2023-Sep-18 Mon | 1.285 | 1.285 | ### | 1.285 | ### | ### | ### | ||
| 2023-Sep-15 Fri | 1.255 | ### | 1.25 | 1.285 | 80.8 | 80.8 | ### | ||
| 2023-Sep-14 Thu | 1.23 | 1.25 | 1.225 | 1.245 | 3,078,840 | ### | 75.2 | 75.2 | 0.1 |
| 2023-Sep-13 Wed | ### | 1.245 | 1.23 | ### | 3,044,174 | ### | 75.2 | 75.2 | 0.0 |
| 2023-Sep-12 Tue | ### | 1.25 | 1.21 | ### | 82.5 | 82.5 | 0.0 | ||
| 2023-Sep-11 Mon | 1.22 | 1.22 | 1.2 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | 1.22 | 1.2025 | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | 1.1975 | ### | 2,088,121 | ### | 75.2 | 75.2 | 0.0 |
| 2023-Sep-06 Wed | 1.22 | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2023-Sep-05 Tue | 1.23 | 1.25 | 1.22 | ### | 2,108,546 | 2,604,054 | ### | ### | 0.0 |
| 2023-Sep-04 Mon | 1.225 | 1.25 | 1.21 | 1.24 | ### | ### | 0.1 | ||
| 2023-Sep-01 Fri | 1.23 | ### | ### | 1.21 | 21.9 | 21.9 | ### | ||
| 2023-Aug-31 Thu | 1.22 | 1.2325 | 1.21 | 1.225 | ### | ### | 0.1 | ||
| 2023-Aug-30 Wed | 1.21 | 1.22 | ### | 1.21 | 1,561,455 | 952,487 | ### | ### | ### |
| 2023-Aug-29 Tue | 1.2 | 1.2 | ### | 1.2 | 1,523,440 | ### | ### | ### | 0.1 |
| 2023-Aug-28 Mon | 1.2 | ### | 1.1925 | 1.2 | ### | ### | 0.1 | ||
| 2023-Aug-25 Fri | 1.175 | 1.2 | 1.175 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | 1.175 | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Aug-23 Wed | 1.155 | 1.185 | 1.155 | 1.175 | 1,898,645 | ### | 80.6 | 80.6 | ### |
| 2023-Aug-22 Tue | ### | ### | 1.145 | ### | 75.9 | 75.9 | 0.0 | ||
| 2023-Aug-21 Mon | 1.145 | ### | ### | 1.155 | 78.5 | 78.5 | 0.1 | ||
| 2023-Aug-18 Fri | 1.145 | ### | ### | ### | 2,094,779 | 0 | 69.9 | 69.9 | 0.0 |
| 2023-Aug-17 Thu | ### | ### | ### | ### | 3,992,883 | 0 | 91.7 | 91.7 | 0.0 |
| 2023-Aug-16 Wed | ### | 1.125 | ### | ### | 4,841,686 | 2,723,448 | ### | ### | 0.0 |
| 2023-Aug-15 Tue | 1.145 | ### | ### | 1.125 | ### | ### | ### | ||
| 2023-Aug-14 Mon | ### | ### | ### | 1.145 | ### | ### | ### | ||
| 2023-Aug-11 Fri | 1.155 | ### | 1.145 | ### | 1,202,657 | 688,521 | ### | ### | 0.0 |
| 2023-Aug-10 Thu | 1.155 | ### | 1.145 | ### | 3,639,456 | 2,083,588 | 27.9 | 27.9 | 0.0 |
| 2023-Aug-09 Wed | ### | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-04 Fri | ### | ### | ### | 1.155 | 3,172,942 | 0 | 28.9 | 28.9 | 0.1 |
| 2023-Aug-03 Thu | 1.155 | 1.1675 | 1.155 | 1.155 | 2,509,325 | 2,913,953 | ### | ### | 0.1 |
| 2023-Aug-02 Wed | ### | ### | ### | ### | 5,258,729 | 0 | 17.8 | 17.8 | 0.0 |
| 2023-Aug-01 Tue | 1.21 | 1.21 | 1.175 | ### | 1,798,244 | ### | ### | ### | 0.0 |
| 2023-Jul-31 Mon | 1.22 | 1.22 | 1.1925 | ### | 2,161,472 | 2,607,275 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | 1.21 | ### | ### | ### | 2,733,952 | 0 | 34.4 | 34.4 | 0.0 |
| 2023-Jul-27 Thu | ### | 1.225 | 1.2 | 1.22 | 71.8 | 71.8 | 0.1 | ||
| 2023-Jul-26 Wed | ### | 1.2125 | 1.185 | ### | 2,369,978 | ### | ### | ### | 0.0 |
| 2023-Jul-25 Tue | 1.2 | 1.2 | 1.1725 | ### | 36.3 | 36.3 | 0.0 | ||
| 2023-Jul-24 Mon | ### | 1.2 | 1.1825 | 1.2 | 80.9 | 80.9 | 0.1 | ||
| 2023-Jul-21 Fri | 1.2 | ### | 1.185 | ### | 2,165,671 | ### | ### | ### | 0.0 |
| 2023-Jul-20 Thu | 1.21 | 1.21 | ### | ### | 22.9 | 22.9 | 0.0 | ||
| 2023-Jul-19 Wed | 1.175 | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-18 Tue | 1.2 | 1.2 | 1.155 | ### | 1,381,474 | 1,626,685 | 16.5 | 16.5 | 0.0 |
| 2023-Jul-17 Mon | 1.185 | ### | 1.175 | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-Jul-14 Fri | 1.185 | ### | ### | 1.185 | 61.2 | 61.2 | 0.1 | ||
| 2023-Jul-13 Thu | 1.185 | 1.185 | ### | 1.185 | 62.1 | 62.1 | 0.1 | ||
| 2023-Jul-12 Wed | 1.175 | 1.1875 | 1.155 | ### | ### | ### | 0.0 | ||
| 2023-Jul-11 Tue | 1.155 | ### | ### | ### | 1,836,426 | 0 | ### | ### | 0.0 |
| 2023-Jul-10 Mon | ### | 1.155 | ### | ### | 2,349,256 | ### | 37.2 | 37.2 | 0.0 |
| 2023-Jul-07 Fri | ### | ### | 1.145 | 1.145 | 27.3 | 27.3 | ### | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | 4,063,780 | 0 | 81.6 | 81.6 | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Jul-04 Tue | ### | 1.2025 | ### | ### | 1,656,820 | ### | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Jun-30 Fri | ### | ### | ### | 1.175 | 3,399,075 | 0 | 26.7 | 26.7 | ### |
| 2023-Jun-29 Thu | 1.185 | ### | 1.175 | 1.185 | 4,413,385 | ### | 60.9 | 60.9 | 0.1 |
| 2023-Jun-28 Wed | ### | ### | ### | ### | 2,939,886 | 0 | ### | ### | 0.0 |
| 2023-Jun-27 Tue | ### | 1.185 | ### | 1.175 | 3,984,781 | 2,360,982 | ### | ### | ### |
| 2023-Jun-26 Mon | ### | ### | ### | 1.145 | 2,945,976 | 0 | ### | ### | ### |
| 2023-Jun-23 Fri | ### | ### | ### | ### | 1,972,875 | 0 | ### | ### | 0.0 |
| 2023-Jun-22 Thu | ### | ### | 1.155 | ### | 3,728,077 | ### | 27.4 | 27.4 | 0.0 |
| 2023-Jun-21 Wed | 1.185 | ### | 1.1675 | 1.185 | 70.1 | 70.1 | 0.1 | ||
| 2023-Jun-20 Tue | ### | 1.185 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | 1.155 | ### | ### | ### | 6,722,084 | 0 | 68.6 | 68.6 | 0.0 |
| 2023-Jun-15 Thu | ### | 1.1575 | ### | 1.145 | 4,090,783 | 2,367,540 | 76.2 | 76.2 | ### |
| 2023-Jun-14 Wed | ### | ### | ### | ### | 23.3 | 23.3 | 0.0 | ||
| 2023-Jun-13 Tue | ### | 1.155 | ### | 1.155 | 74.3 | 74.3 | 0.1 | ||
| 2023-Jun-09 Fri | ### | 1.1775 | ### | 1.145 | 2,675,156 | ### | ### | ### | ### |
| 2023-Jun-08 Thu | 1.21 | 1.21 | 1.155 | 1.155 | 12.3 | 12.3 | 0.1 | ||
| 2023-Jun-07 Wed | 1.22 | 1.22 | ### | ### | 3,532,985 | 2,155,120 | ### | ### | 0.0 |
| 2023-Jun-06 Tue | 1.2 | 1.22 | ### | ### | 3,894,550 | 2,375,675 | ### | ### | 0.0 |
| 2023-Jun-05 Mon | 1.225 | 1.2275 | 1.21 | 1.22 | 40.4 | 40.4 | 0.1 | ||
| 2023-Jun-02 Fri | ### | 1.2175 | 1.2 | 1.21 | 28.7 | 28.7 | ### | ||
| 2023-Jun-01 Thu | 1.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | 1.21 | 1.22 | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2023-May-30 Tue | ### | 1.23 | 1.2125 | ### | 1,474,459 | 1,800,683 | 73.0 | 73.0 | 0.0 |
| 2023-May-29 Mon | ### | 1.23 | 1.21 | 1.225 | 2,538,754 | 3,097,279 | ### | ### | 0.1 |
| 2023-May-26 Fri | ### | ### | 1.1925 | 1.2 | 30.8 | 30.8 | 0.1 | ||
| 2023-May-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | ### | 1.22 | 1.2025 | 1.21 | 1,910,581 | ### | ### | ### | ### |
| 2023-May-23 Tue | 1.22 | 1.225 | 1.2075 | ### | 1,492,787 | ### | ### | ### | 0.0 |
| 2023-May-22 Mon | 1.22 | 1.22 | 1.2075 | 1.21 | 37.1 | 37.1 | ### | ||
| 2023-May-19 Fri | ### | ### | 1.2 | ### | 1,094,546 | 656,727 | ### | ### | 0.0 |
| 2023-May-18 Thu | 1.22 | 1.225 | ### | 1.2 | 2,195,881 | 1,344,977 | ### | ### | 0.1 |
| 2023-May-17 Wed | ### | 1.23 | ### | 1.21 | 32.7 | 32.7 | ### | ||
| 2023-May-16 Tue | 1.21 | 1.225 | ### | ### | 1,846,920 | ### | ### | ### | 0.0 |
| 2023-May-15 Mon | 1.21 | 1.24 | ### | 1.225 | 2,345,028 | ### | ### | ### | 0.1 |
| 2023-May-12 Fri | ### | 1.22 | 1.2 | 1.21 | 2,283,875 | 2,763,488 | ### | ### | ### |
| 2023-May-11 Thu | ### | 1.2025 | 1.1825 | ### | 3,775,642 | 4,502,453 | ### | ### | 0.0 |
| 2023-May-10 Wed | ### | 1.2 | 1.185 | ### | 2,179,884 | ### | ### | ### | 0.0 |
| 2023-May-09 Tue | 1.185 | 1.2 | 1.175 | ### | 6,343,178 | 7,532,523 | ### | ### | 0.0 |
| 2023-May-08 Mon | 1.2 | 1.2 | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2023-May-05 Fri | ### | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-04 Thu | ### | 1.185 | ### | ### | 1,698,973 | 1,006,641 | 77.5 | 77.5 | 0.0 |
| 2023-May-03 Wed | ### | ### | 1.1575 | ### | 2,928,878 | 1,695,088 | ### | ### | 0.0 |
| 2023-May-02 Tue | 1.2 | 1.21 | 1.175 | ### | 2,551,343 | 3,042,476 | ### | ### | 0.0 |
| 2023-May-01 Mon | 1.22 | 1.22 | ### | ### | 1,260,951 | 769,180 | 30.6 | 30.6 | 0.0 |
| 2023-Apr-28 Fri | 1.2 | 1.21 | 1.1975 | 1.2 | ### | ### | 0.1 | ||
| 2023-Apr-27 Thu | ### | ### | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2023-Apr-26 Wed | 1.21 | ### | ### | 1.2 | 3,229,049 | 0 | ### | ### | 0.1 |
| 2023-Apr-24 Mon | 1.2 | ### | 1.1925 | ### | ### | ### | 0.0 | ||
| 2023-Apr-21 Fri | 1.2 | ### | 1.1875 | ### | 3,105,587 | 1,843,942 | 33.5 | 33.5 | 0.0 |
| 2023-Apr-20 Thu | ### | 1.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-19 Wed | 1.185 | 1.2 | 1.175 | ### | 1,576,686 | ### | 76.4 | 76.4 | 0.0 |
| 2023-Apr-18 Tue | ### | 1.2025 | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2023-Apr-17 Mon | ### | ### | ### | 1.185 | 74.7 | 74.7 | 0.1 | ||
| 2023-Apr-14 Fri | ### | ### | 1.175 | ### | ### | ### | 0.0 | ||
| 2023-Apr-13 Thu | 1.155 | ### | 1.1525 | 1.175 | 6,024,544 | 3,471,643 | 82.5 | 82.5 | ### |
| 2023-Apr-12 Wed | 1.145 | ### | 1.145 | ### | ### | ### | 0.0 | ||
| 2023-Apr-11 Tue | ### | 1.1525 | ### | ### | 3,350,587 | 1,930,775 | 24.0 | 24.0 | 0.0 |
| 2023-Apr-06 Thu | ### | 1.155 | ### | ### | 4,280,345 | ### | 32.2 | 32.2 | 0.0 |
| 2023-Apr-05 Wed | ### | 1.185 | 1.145 | 1.145 | 14.9 | 14.9 | ### | ||
| 2023-Apr-04 Tue | 1.2 | 1.2 | ### | ### | 3,291,145 | 1,974,687 | 14.9 | 14.9 | 0.0 |
| 2023-Apr-03 Mon | ### | 1.2 | ### | 1.185 | 2,611,247 | 1,566,748 | ### | ### | 0.1 |
| 2023-Mar-31 Fri | ### | ### | ### | 1.155 | 4,427,625 | 0 | 27.3 | 27.3 | 0.1 |
| 2023-Mar-30 Thu | ### | ### | ### | 1.155 | ### | ### | 0.1 | ||
| 2023-Mar-29 Wed | ### | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | ### | 1.2 | 1.175 | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | ### | 1.2 | 1.185 | 1.185 | 37.2 | 37.2 | 0.1 | ||
| 2023-Mar-24 Fri | ### | ### | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2023-Mar-23 Thu | 1.175 | ### | 1.175 | ### | 80.8 | 80.8 | 0.0 | ||
| 2023-Mar-22 Wed | ### | ### | ### | ### | 2,693,253 | 0 | 31.2 | 31.2 | 0.0 |
| 2023-Mar-21 Tue | ### | 1.2 | ### | 1.2 | ### | ### | 0.1 | ||
| 2023-Mar-20 Mon | ### | ### | 1.175 | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Mar-17 Fri | 1.23 | 1.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | 1.245 | 1.245 | 1.2175 | 1.225 | ### | ### | 0.1 | ||
| 2023-Mar-15 Wed | 1.25 | 1.25 | 1.225 | 1.23 | 2,916,044 | ### | 22.9 | 22.9 | 0.1 |
| 2023-Mar-14 Tue | 1.23 | 1.25 | ### | 1.23 | 3,929,444 | ### | ### | ### | 0.1 |
| 2023-Mar-13 Mon | 1.23 | 1.245 | 1.225 | 1.225 | ### | ### | 0.1 | ||
| 2023-Mar-10 Fri | 1.26 | 1.28 | 1.245 | 1.245 | 2,833,580 | ### | 36.1 | 36.1 | 0.1 |
| 2023-Mar-09 Thu | 1.285 | 1.285 | 1.27 | 1.275 | 1,571,423 | ### | ### | ### | ### |
| 2023-Mar-08 Wed | 1.275 | ### | 1.25 | 1.27 | 3,364,923 | 2,103,076 | 35.1 | 35.1 | ### |
| 2023-Mar-07 Tue | 1.275 | ### | 1.27 | 1.28 | 2,039,659 | 1,295,183 | ### | ### | ### |
| 2023-Mar-06 Mon | ### | ### | 1.2725 | 1.285 | ### | ### | ### | ||
| 2023-Mar-03 Fri | 1.275 | 1.285 | 1.2675 | 1.28 | 75.0 | 75.0 | ### | ||
| 2023-Mar-02 Thu | ### | ### | 1.275 | 1.28 | 30.3 | 30.3 | ### | ||
| 2023-Mar-01 Wed | 1.29 | ### | 1.275 | 1.275 | 24.8 | 24.8 | ### | ||
| 2023-Feb-28 Tue | 1.27 | ### | 1.27 | ### | 4,704,241 | ### | ### | ### | 0.0 |
| 2023-Feb-27 Mon | 1.285 | 1.29 | 1.27 | 1.275 | 44.3 | 44.3 | ### | ||
| 2023-Feb-24 Fri | 1.28 | ### | 1.27 | ### | 3,056,922 | 1,941,145 | 75.6 | 75.6 | 0.0 |
| 2023-Feb-23 Thu | 1.275 | 1.285 | ### | 1.28 | 2,208,779 | 1,419,140 | 72.4 | 72.4 | ### |
| 2023-Feb-22 Wed | 1.245 | 1.27 | ### | ### | 2,103,177 | ### | ### | ### | 0.0 |
| 2023-Feb-21 Tue | 1.26 | 1.275 | 1.25 | ### | 70.5 | 70.5 | 0.0 | ||
| 2023-Feb-20 Mon | 1.29 | 1.29 | 1.2675 | 1.27 | 2,981,643 | 3,812,775 | 30.2 | 30.2 | ### |
| 2023-Feb-17 Fri | ### | ### | 1.29 | ### | 2,710,270 | 1,748,124 | ### | ### | 0.0 |
| 2023-Feb-16 Thu | ### | ### | ### | ### | 65.7 | 65.7 | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | 1.285 | ### | 29.5 | 29.5 | 0.0 | ||
| 2023-Feb-13 Mon | 1.27 | 1.285 | 1.2575 | 1.28 | 82.7 | 82.7 | ### | ||
| 2023-Feb-10 Fri | 1.27 | 1.28 | 1.2625 | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | ### | ### | 1.28 | 1.285 | 2,216,048 | 1,418,270 | 21.8 | 21.8 | ### |
| 2023-Feb-08 Wed | ### | 1.325 | ### | ### | 4,024,745 | ### | ### | ### | 0.0 |
| 2023-Feb-07 Tue | ### | 1.345 | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2023-Feb-06 Mon | ### | ### | 1.3275 | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | 1.385 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | ### | ### | 1.345 | ### | 14,452,754 | 9,719,477 | ### | ### | 0.0 |
| 2023-Feb-01 Wed | ### | 1.385 | ### | 1.375 | ### | ### | 0.1 | ||
| 2023-Jan-31 Tue | ### | ### | ### | ### | 3,433,970 | 0 | 37.1 | 37.1 | 0.0 |
| 2023-Jan-30 Mon | ### | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-27 Fri | ### | 1.345 | ### | ### | 83.5 | 83.5 | 0.0 | ||
| 2023-Jan-25 Wed | ### | ### | 1.325 | 1.325 | 31.2 | 31.2 | 0.1 | ||
| 2023-Jan-24 Tue | ### | 1.345 | ### | ### | 3,004,871 | 2,020,775 | ### | ### | 0.0 |
| 2023-Jan-23 Mon | ### | ### | ### | ### | 2,272,657 | 0 | 68.6 | 68.6 | 0.0 |
| 2023-Jan-20 Fri | ### | ### | ### | ### | 2,051,420 | 0 | ### | ### | 0.0 |
| 2023-Jan-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-18 Wed | ### | 1.325 | 1.3025 | ### | 2,188,258 | 2,874,823 | ### | ### | 0.0 |
| 2023-Jan-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-16 Mon | ### | ### | ### | ### | 2,282,255 | 0 | 68.8 | 68.8 | 0.0 |
| 2023-Jan-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-12 Thu | ### | ### | 1.285 | ### | 1,414,246 | 908,653 | ### | ### | 0.0 |
| 2023-Jan-11 Wed | 1.27 | ### | 1.255 | 1.29 | 76.2 | 76.2 | 0.1 | ||
| 2023-Jan-10 Tue | 1.27 | 1.28 | 1.2625 | 1.27 | 1,536,382 | 1,953,125 | ### | ### | ### |
| 2023-Jan-09 Mon | 1.285 | 1.29 | 1.275 | 1.285 | ### | ### | ### | ||
| 2023-Jan-06 Fri | 1.285 | 1.285 | ### | 1.27 | ### | ### | ### | ||
| 2023-Jan-05 Thu | ### | 1.3025 | ### | ### | 2,216,150 | ### | 81.8 | 81.8 | 0.0 |
| 2023-Jan-04 Wed | ### | ### | ### | 1.28 | 1,370,687 | 0 | ### | ### | ### |
| 2023-Jan-03 Tue | ### | ### | 1.255 | 1.26 | 16.1 | 16.1 | ### | ||
| 2022-Dec-30 Fri | ### | ### | 1.2825 | 1.285 | ### | ### | ### | ||
| 2022-Dec-29 Thu | 1.275 | ### | 1.27 | ### | ### | ### | 0.0 | ||
| 2022-Dec-28 Wed | ### | ### | 1.285 | ### | 1,537,847 | ### | 76.5 | 76.5 | 0.0 |
| 2022-Dec-23 Fri | ### | ### | 1.275 | ### | ### | ### | 0.0 | ||
| 2022-Dec-22 Thu | ### | ### | ### | ### | 3,312,157 | 0 | ### | ### | 0.0 |
| 2022-Dec-21 Wed | 1.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-20 Tue | ### | ### | 1.255 | 1.255 | 2,605,146 | 1,634,729 | 19.1 | 19.1 | ### |
| 2022-Dec-19 Mon | ### | ### | 1.285 | 1.29 | 2,190,953 | 1,407,687 | ### | ### | 0.1 |
| 2022-Dec-16 Fri | 1.275 | ### | 1.275 | ### | 5,158,655 | 3,288,642 | ### | ### | 0.0 |
| 2022-Dec-15 Thu | 1.29 | ### | 1.29 | ### | 76.7 | 76.7 | 0.0 | ||
| 2022-Dec-14 Wed | ### | 1.325 | ### | ### | 3,128,878 | 2,072,881 | ### | ### | 0.0 |
| 2022-Dec-13 Tue | ### | 1.3325 | 1.285 | ### | 3,046,043 | ### | 24.3 | 24.3 | 0.0 |
| 2022-Dec-12 Mon | ### | ### | ### | ### | 2,771,657 | 0 | 32.3 | 32.3 | 0.0 |
| 2022-Dec-09 Fri | ### | 1.3475 | ### | ### | 4,000,088 | 2,695,059 | 72.7 | 72.7 | 0.0 |
| 2022-Dec-08 Thu | ### | 1.325 | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2022-Dec-07 Wed | 1.28 | ### | 1.28 | ### | 3,090,544 | 1,977,948 | ### | ### | 0.0 |
| 2022-Dec-06 Tue | ### | ### | 1.285 | ### | 2,502,956 | 1,608,149 | ### | ### | 0.0 |
| 2022-Dec-05 Mon | ### | ### | ### | ### | 934,686 | 0 | 36.0 | 36.0 | 0.0 |
| 2022-Dec-02 Fri | ### | 1.3225 | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2022-Dec-01 Thu | ### | ### | 1.2975 | ### | 1,744,443 | ### | ### | ### | 0.0 |
| 2022-Nov-30 Wed | ### | 1.3225 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-29 Tue | 1.275 | ### | 1.275 | ### | 3,500,450 | ### | ### | ### | 0.0 |
| 2022-Nov-28 Mon | 1.275 | ### | 1.275 | 1.285 | 3,331,575 | 2,123,879 | 81.8 | 81.8 | ### |
| 2022-Nov-25 Fri | ### | ### | 1.27 | 1.28 | 3,578,159 | ### | ### | ### | ### |
| 2022-Nov-24 Thu | 1.255 | 1.29 | 1.255 | 1.28 | ### | ### | ### | ||
| 2022-Nov-23 Wed | ### | ### | 1.275 | 1.28 | 27.6 | 27.6 | ### | ||
| 2022-Nov-22 Tue | ### | ### | 1.275 | 1.29 | 2,225,779 | ### | ### | ### | 0.1 |
| 2022-Nov-21 Mon | ### | ### | 1.28 | ### | 1,109,350 | 709,984 | 45.1 | 45.1 | 0.0 |
| 2022-Nov-18 Fri | 1.28 | 1.29 | 1.27 | 1.275 | 2,173,946 | 2,782,650 | ### | ### | ### |
| 2022-Nov-17 Thu | 1.27 | 1.28 | 1.255 | 1.28 | 75.1 | 75.1 | ### | ||
| 2022-Nov-16 Wed | ### | 1.2925 | 1.26 | 1.27 | 4,614,387 | ### | ### | ### | ### |
| 2022-Nov-15 Tue | ### | ### | 1.2675 | 1.27 | 1,600,040 | 1,014,025 | 22.7 | 22.7 | ### |
| 2022-Nov-14 Mon | ### | ### | 1.28 | 1.28 | 6,248,977 | 3,999,345 | ### | ### | ### |
| 2022-Nov-11 Fri | ### | ### | 1.275 | ### | 8,087,325 | ### | 25.0 | 25.0 | 0.0 |
| 2022-Nov-10 Thu | 1.25 | ### | 1.245 | 1.255 | 2,209,888 | 1,375,655 | ### | ### | ### |
| 2022-Nov-09 Wed | 1.25 | 1.26 | 1.23 | 1.26 | 2,348,489 | ### | ### | ### | ### |
| 2022-Nov-08 Tue | ### | ### | 1.2375 | 1.255 | ### | ### | ### | ||
| 2022-Nov-07 Mon | 1.225 | ### | 1.225 | 1.25 | 1,678,585 | ### | 84.3 | 84.3 | ### |
| 2022-Nov-04 Fri | 1.255 | 1.27 | 1.245 | 1.26 | 2,208,773 | ### | ### | ### | ### |
| 2022-Nov-03 Thu | 1.255 | ### | 1.25 | 1.255 | 1,892,372 | ### | 69.6 | 69.6 | ### |
| 2022-Nov-02 Wed | 1.27 | ### | 1.27 | 1.285 | 6,614,448 | 4,200,174 | 76.0 | 76.0 | ### |
| 2022-Nov-01 Tue | 1.28 | ### | 1.275 | ### | 2,382,282 | ### | 71.3 | 71.3 | 0.0 |
| 2022-Oct-31 Mon | ### | ### | 1.2575 | 1.28 | 2,486,629 | ### | ### | ### | ### |
| 2022-Oct-28 Fri | 1.22 | 1.27 | 1.22 | 1.26 | 1,485,651 | ### | ### | ### | ### |
| 2022-Oct-27 Thu | ### | ### | ### | 1.255 | 86.3 | 86.3 | ### | ||
| 2022-Oct-26 Wed | 1.22 | 1.24 | 1.21 | 1.24 | ### | ### | 0.1 | ||
| 2022-Oct-25 Tue | ### | 1.21 | ### | 1.21 | 2,312,842 | ### | ### | ### | ### |
| 2022-Oct-24 Mon | ### | ### | ### | 1.185 | ### | ### | 0.1 | ||
| 2022-Oct-21 Fri | ### | 1.175 | 1.155 | ### | 2,613,758 | 3,045,028 | 72.1 | 72.1 | 0.0 |
| 2022-Oct-20 Thu | 1.175 | 1.175 | 1.1525 | ### | ### | ### | 0.0 | ||
| 2022-Oct-19 Wed | ### | 1.2 | ### | ### | 1,127,856 | ### | 32.2 | 32.2 | 0.0 |
| 2022-Oct-18 Tue | 1.175 | 1.2 | ### | 1.185 | ### | ### | 0.1 | ||
| 2022-Oct-17 Mon | ### | ### | ### | ### | 1,068,953 | 0 | 73.7 | 73.7 | 0.0 |
| 2022-Oct-14 Fri | 1.185 | ### | ### | 1.175 | 2,128,577 | 0 | ### | ### | ### |
| 2022-Oct-13 Thu | ### | 1.2 | ### | ### | 2,897,289 | 1,738,373 | ### | ### | 0.0 |
| 2022-Oct-12 Wed | ### | 1.2 | 1.1625 | ### | 84.4 | 84.4 | 0.0 | ||
| 2022-Oct-11 Tue | ### | ### | ### | 1.155 | 1,989,685 | 0 | 92.4 | 92.4 | 0.1 |
| 2022-Oct-10 Mon | ### | ### | ### | 1.155 | ### | ### | 0.1 | ||
| 2022-Oct-07 Fri | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2022-Oct-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-05 Wed | 1.2 | 1.2 | 1.175 | 1.175 | 2,908,983 | ### | ### | ### | ### |
| 2022-Oct-04 Tue | ### | 1.185 | ### | ### | 2,541,542 | ### | 73.0 | 73.0 | 0.0 |
| 2022-Oct-03 Mon | ### | ### | ### | 1.125 | 1,003,054 | 0 | ### | ### | ### |
| 2022-Sep-30 Fri | ### | ### | ### | 1.125 | 36.0 | 36.0 | ### | ||
| 2022-Sep-29 Thu | ### | 1.175 | ### | ### | 3,252,423 | ### | ### | ### | 0.0 |
| 2022-Sep-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-27 Tue | ### | ### | 1.125 | ### | ### | ### | 0.0 | ||
| 2022-Sep-26 Mon | ### | 1.155 | ### | ### | 2,815,654 | 1,626,040 | 84.0 | 84.0 | 0.0 |
| 2022-Sep-23 Fri | ### | 1.185 | ### | ### | 6,380,656 | ### | ### | ### | 0.0 |
| 2022-Sep-21 Wed | 1.225 | 1.24 | ### | ### | 4,550,158 | ### | ### | ### | 0.0 |
| 2022-Sep-20 Tue | 1.26 | 1.275 | 1.24 | 1.24 | 2,911,221 | ### | ### | ### | 0.1 |
| 2022-Sep-19 Mon | 1.255 | 1.275 | 1.25 | 1.26 | 81.2 | 81.2 | ### | ||
| 2022-Sep-16 Fri | 1.25 | 1.27 | 1.245 | ### | 83.0 | 83.0 | 0.0 | ||
| 2022-Sep-15 Thu | 1.255 | 1.27 | 1.25 | 1.26 | ### | ### | ### | ||
| 2022-Sep-14 Wed | 1.26 | 1.275 | 1.25 | 1.255 | 27.5 | 27.5 | ### | ||
| 2022-Sep-13 Tue | 1.29 | ### | 1.275 | 1.29 | 63.3 | 63.3 | 0.1 | ||
| 2022-Sep-12 Mon | 1.285 | ### | 1.2725 | 1.275 | 35.8 | 35.8 | ### | ||
| 2022-Sep-09 Fri | ### | ### | 1.2625 | 1.275 | 66.8 | 66.8 | ### | ||
| 2022-Sep-08 Thu | 1.28 | 1.29 | ### | 1.29 | 63.5 | 63.5 | 0.1 | ||
| 2022-Sep-07 Wed | 1.29 | ### | 1.26 | 1.275 | 34.0 | 34.0 | ### | ||
| 2022-Sep-06 Tue | ### | ### | 1.29 | ### | 3,318,542 | 2,140,459 | ### | ### | 0.0 |
| 2022-Sep-05 Mon | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2022-Sep-02 Fri | 1.28 | 1.285 | ### | 1.28 | ### | ### | ### | ||
| 2022-Sep-01 Thu | 1.27 | 1.275 | 1.25 | ### | 2,786,773 | ### | 46.9 | 46.9 | 0.0 |
| 2022-Aug-31 Wed | 1.285 | ### | 1.27 | 1.29 | 4,257,455 | 2,703,483 | ### | ### | 0.1 |
| 2022-Aug-30 Tue | 1.285 | ### | 1.26 | 1.28 | 3,867,176 | 2,436,320 | ### | ### | ### |
| 2022-Aug-29 Mon | 1.27 | 1.2825 | 1.26 | 1.28 | 2,735,549 | ### | ### | ### | ### |
| 2022-Aug-26 Fri | 1.285 | ### | 1.28 | 1.285 | 1,184,448 | 758,046 | 66.9 | 66.9 | ### |
| 2022-Aug-25 Thu | 1.29 | ### | 1.275 | ### | 2,165,574 | 1,380,553 | 68.7 | 68.7 | 0.0 |
| 2022-Aug-24 Wed | 1.28 | 1.29 | ### | 1.27 | ### | ### | ### | ||
| 2022-Aug-23 Tue | 1.28 | ### | 1.27 | 1.28 | ### | ### | ### | ||
| 2022-Aug-22 Mon | ### | ### | ### | 1.29 | 2,470,446 | 0 | ### | ### | 0.1 |
| 2022-Aug-19 Fri | ### | ### | 1.26 | 1.285 | 5,494,854 | 3,461,758 | 29.2 | 29.2 | ### |
| 2022-Aug-18 Thu | ### | ### | 1.2725 | 1.275 | 16.5 | 16.5 | ### | ||
| 2022-Aug-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-16 Tue | 1.345 | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-15 Mon | ### | ### | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2022-Aug-12 Fri | ### | ### | ### | ### | 2,362,650 | 0 | ### | ### | 0.0 |
| 2022-Aug-11 Thu | ### | ### | ### | ### | 2,616,443 | 0 | 65.1 | 65.1 | 0.0 |
| 2022-Aug-10 Wed | ### | 1.3375 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-09 Tue | 1.325 | ### | ### | 1.325 | 2,247,747 | 0 | ### | ### | 0.1 |
| 2022-Aug-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-05 Fri | ### | ### | 1.3425 | ### | 2,487,721 | 1,669,882 | 69.8 | 69.8 | 0.0 |
| 2022-Aug-04 Thu | ### | ### | ### | 1.345 | ### | ### | ### | ||
| 2022-Aug-03 Wed | ### | ### | ### | 1.345 | ### | ### | ### | ||
| 2022-Aug-02 Tue | ### | ### | 1.345 | ### | 3,912,155 | 2,630,924 | 23.7 | 23.7 | 0.0 |
| 2022-Aug-01 Mon | ### | 1.4 | 1.385 | ### | 2,342,255 | ### | ### | ### | 0.0 |
| 2022-Jul-29 Fri | ### | 1.4025 | 1.385 | 1.385 | 5,548,141 | 7,732,721 | ### | ### | 0.1 |
| 2022-Jul-28 Thu | 1.385 | ### | 1.375 | 1.385 | 2,691,826 | ### | ### | ### | 0.1 |
| 2022-Jul-27 Wed | 1.375 | ### | ### | 1.385 | ### | ### | 0.1 | ||
| 2022-Jul-26 Tue | ### | ### | ### | 1.385 | 2,536,774 | 0 | 71.2 | 71.2 | 0.1 |
| 2022-Jul-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-22 Fri | ### | ### | ### | 1.375 | 2,526,282 | 0 | 70.7 | 70.7 | 0.1 |
| 2022-Jul-21 Thu | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-20 Wed | ### | 1.385 | ### | 1.385 | ### | ### | 0.1 | ||
| 2022-Jul-19 Tue | 1.355 | ### | ### | ### | 4,213,378 | 0 | ### | ### | 0.0 |
| 2022-Jul-18 Mon | 1.375 | 1.375 | 1.345 | ### | 3,214,356 | 4,371,524 | ### | ### | 0.0 |
| 2022-Jul-15 Fri | ### | ### | ### | 1.345 | 4,588,170 | 0 | ### | ### | ### |
| 2022-Jul-14 Thu | ### | ### | 1.3325 | 1.355 | 71.9 | 71.9 | ### | ||
| 2022-Jul-13 Wed | ### | ### | 1.345 | ### | 6,870,357 | ### | 14.5 | 14.5 | 0.0 |
| 2022-Jul-12 Tue | ### | ### | 1.345 | ### | ### | ### | 0.0 | ||
| 2022-Jul-11 Mon | 1.325 | ### | 1.325 | ### | ### | ### | 0.0 | ||
| 2022-Jul-08 Fri | ### | 1.345 | ### | 1.345 | 4,679,259 | ### | ### | ### | ### |
| 2022-Jul-07 Thu | 1.325 | ### | 1.325 | 1.325 | 5,276,976 | ### | 68.5 | 68.5 | 0.1 |
| 2022-Jul-06 Wed | 1.29 | ### | 1.29 | ### | 86.1 | 86.1 | 0.0 | ||
| 2022-Jul-05 Tue | 1.325 | 1.325 | ### | ### | 15.0 | 15.0 | 0.0 | ||
| 2022-Jul-04 Mon | ### | ### | ### | 1.325 | 2,979,177 | 0 | ### | ### | 0.1 |
| 2022-Jul-01 Fri | ### | 1.325 | ### | ### | 3,161,922 | 2,094,773 | ### | ### | 0.0 |
| 2022-Jun-30 Thu | 1.325 | ### | 1.28 | 1.28 | 5,551,826 | ### | ### | ### | ### |
| 2022-Jun-29 Wed | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2022-Jun-28 Tue | 1.355 | 1.375 | ### | 1.345 | 7,386,485 | ### | 35.5 | 35.5 | ### |
| 2022-Jun-27 Mon | 1.345 | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2022-Jun-24 Fri | ### | 1.345 | 1.3075 | ### | 52.7 | 52.7 | 0.0 | ||
| 2022-Jun-23 Thu | ### | ### | ### | ### | 4,794,546 | 0 | ### | ### | 0.0 |
| 2022-Jun-22 Wed | 1.28 | ### | 1.28 | ### | 90.0 | 90.0 | 0.0 | ||
| 2022-Jun-21 Tue | ### | ### | 1.285 | ### | 3,639,325 | ### | ### | ### | 0.0 |
| 2022-Jun-20 Mon | ### | ### | 1.27 | ### | 78.2 | 78.2 | 0.0 | ||
| 2022-Jun-17 Fri | 1.2 | 1.275 | 1.185 | 1.275 | ### | ### | ### | ||
| 2022-Jun-16 Thu | 1.225 | 1.28 | 1.22 | 1.24 | 9,755,473 | 12,194,341 | ### | ### | 0.1 |
| 2022-Jun-15 Wed | 1.25 | 1.25 | 1.2 | ### | 7,037,751 | 8,621,244 | ### | ### | 0.0 |
| 2022-Jun-14 Tue | 1.22 | 1.245 | 1.2 | 1.245 | 11,172,470 | 13,658,344 | ### | ### | 0.1 |
| 2022-Jun-10 Fri | 1.25 | ### | 1.225 | 1.255 | 78.9 | 78.9 | ### | ||
| 2022-Jun-09 Thu | ### | ### | 1.26 | 1.26 | ### | ### | ### | ||
| 2022-Jun-08 Wed | 1.355 | 1.355 | ### | ### | 4,238,275 | ### | 24.3 | 24.3 | 0.0 |
| 2022-Jun-07 Tue | 1.325 | 1.355 | ### | ### | 85.7 | 85.7 | 0.0 | ||
| 2022-Jun-06 Mon | ### | ### | ### | 1.345 | 89.1 | 89.1 | ### | ||
| 2022-Jun-03 Fri | ### | 1.3325 | ### | 1.325 | 3,543,183 | 2,360,645 | 83.9 | 83.9 | 0.1 |
| 2022-Jun-02 Thu | ### | 1.345 | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2022-Jun-01 Wed | ### | ### | 1.345 | 1.355 | ### | ### | ### | ||
| 2022-May-31 Tue | ### | ### | ### | ### | 5,840,950 | 0 | ### | ### | 0.0 |
| 2022-May-30 Mon | ### | ### | 1.325 | ### | 3,560,421 | 2,358,778 | 77.3 | 77.3 | 0.0 |
| 2022-May-27 Fri | ### | ### | ### | 1.325 | 2,417,146 | 0 | 35.2 | 35.2 | 0.1 |
| 2022-May-26 Thu | ### | 1.3375 | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2022-May-25 Wed | ### | 1.3575 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-24 Tue | 1.285 | ### | 1.285 | ### | 3,674,271 | ### | ### | ### | 0.0 |
| 2022-May-23 Mon | ### | 1.3375 | ### | 1.325 | 3,456,757 | ### | ### | ### | 0.1 |
| 2022-May-20 Fri | ### | 1.325 | 1.28 | 1.29 | 4,891,727 | 6,371,474 | ### | ### | 0.1 |
| 2022-May-19 Thu | ### | 1.3325 | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2022-May-18 Wed | ### | ### | 1.325 | ### | 74.7 | 74.7 | 0.0 | ||
| 2022-May-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-16 Mon | ### | ### | ### | ### | 3,533,258 | 0 | ### | ### | 0.0 |
| 2022-May-13 Fri | 1.28 | 1.325 | 1.26 | 1.325 | ### | ### | 0.1 | ||
| 2022-May-12 Thu | 1.255 | 1.28 | 1.2425 | 1.28 | 5,571,871 | 7,027,522 | ### | ### | ### |
| 2022-May-11 Wed | 1.275 | ### | 1.25 | ### | 4,989,489 | ### | 28.4 | 28.4 | 0.0 |
| 2022-May-10 Tue | ### | ### | 1.28 | 1.29 | ### | ### | 0.1 | ||
| 2022-May-09 Mon | ### | ### | 1.28 | 1.29 | ### | ### | 0.1 | ||
| 2022-May-06 Fri | ### | ### | 1.3175 | 1.325 | ### | ### | 0.1 | ||
| 2022-May-05 Thu | ### | 1.3625 | ### | 1.345 | ### | ### | ### | ||
| 2022-May-04 Wed | ### | 1.355 | ### | ### | 3,367,357 | 2,281,384 | ### | ### | 0.0 |
| 2022-May-03 Tue | ### | ### | 1.3375 | ### | 22.9 | 22.9 | 0.0 | ||
| 2022-May-02 Mon | ### | 1.4 | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2022-Apr-29 Fri | 1.43 | ### | 1.41 | 1.425 | ### | ### | ### | ||
| 2022-Apr-28 Thu | 1.43 | 1.445 | 1.41 | 1.42 | 36.5 | 36.5 | ### | ||
| 2022-Apr-27 Wed | 1.42 | 1.46 | 1.42 | 1.43 | 3,276,646 | 4,718,370 | 72.4 | 72.4 | 0.1 |
| 2022-Apr-26 Tue | ### | ### | 1.43 | 1.455 | ### | ### | ### | ||
| 2022-Apr-22 Fri | 1.47 | 1.47 | 1.44 | 1.445 | 2,661,750 | 3,872,846 | 25.2 | 25.2 | ### |
| 2022-Apr-21 Thu | 1.455 | ### | 1.44 | 1.46 | 73.4 | 73.4 | 0.1 | ||
| 2022-Apr-20 Wed | ### | 1.445 | 1.425 | ### | ### | ### | 0.0 | ||
| 2022-Apr-19 Tue | 1.43 | 1.4475 | 1.425 | 1.425 | ### | ### | ### | ||
| 2022-Apr-14 Thu | 1.445 | 1.47 | ### | 1.455 | 4,607,651 | 3,386,623 | ### | ### | ### |
| 2022-Apr-13 Wed | ### | 1.455 | ### | 1.45 | 79.5 | 79.5 | ### | ||
| 2022-Apr-12 Tue | 1.45 | 1.4575 | 1.425 | 1.425 | 33.6 | 33.6 | ### | ||
| 2022-Apr-11 Mon | 1.47 | 1.5 | 1.4425 | 1.47 | 67,636,826 | 99,510,680 | 73.9 | 73.9 | ### |
| 2022-Apr-08 Fri | 1.545 | 1.55 | 1.47 | 1.47 | 20,169,882 | 30,456,521 | 6.9 | 6.9 | ### |
| 2022-Apr-07 Thu | 1.5 | 1.52 | 1.4875 | 1.49 | 2,560,651 | 3,850,578 | ### | ### | ### |
| 2022-Apr-06 Wed | 1.55 | 1.56 | 1.4975 | 1.5 | 16.0 | 16.0 | 0.1 | ||
| 2022-Apr-05 Tue | 1.53 | ### | 1.525 | 1.53 | ### | ### | ### | ||
| 2022-Apr-04 Mon | 1.46 | 1.525 | 1.46 | 1.5 | 5,009,586 | ### | ### | ### | 0.1 |
| 2022-Apr-01 Fri | 1.43 | 1.4775 | 1.43 | 1.46 | 4,184,770 | ### | 79.0 | 79.0 | 0.1 |
| 2022-Mar-31 Thu | 1.475 | 1.475 | 1.43 | ### | ### | ### | 0.0 | ||
| 2022-Mar-30 Wed | 1.46 | 1.49 | 1.44 | 1.45 | 5,152,088 | ### | ### | ### | ### |
| 2022-Mar-29 Tue | 1.49 | ### | ### | 1.47 | 24.0 | 24.0 | ### | ||
| 2022-Mar-28 Mon | 1.49 | ### | 1.475 | 1.48 | ### | ### | 0.1 | ||
| 2022-Mar-25 Fri | 1.475 | 1.5 | ### | 1.49 | 75.1 | 75.1 | ### | ||
| 2022-Mar-24 Thu | 1.45 | 1.475 | 1.44 | 1.455 | 2,969,087 | 4,327,444 | 68.3 | 68.3 | ### |
| 2022-Mar-23 Wed | 1.455 | 1.46 | 1.42 | 1.46 | ### | ### | 0.1 | ||
| 2022-Mar-22 Tue | 1.43 | ### | 1.4075 | 1.42 | 32.1 | 32.1 | ### | ||
| 2022-Mar-21 Mon | ### | 1.475 | ### | 1.42 | ### | ### | ### | ||
| 2022-Mar-18 Fri | ### | ### | ### | 1.43 | ### | ### | 0.1 | ||
| 2022-Mar-17 Thu | ### | 1.3975 | 1.375 | ### | 3,534,773 | 4,900,079 | 70.7 | 70.7 | 0.0 |
| 2022-Mar-16 Wed | ### | ### | ### | ### | 4,646,875 | 0 | 64.8 | 64.8 | 0.0 |
| 2022-Mar-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-14 Mon | ### | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-11 Fri | ### | 1.385 | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2022-Mar-10 Thu | 1.345 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-09 Wed | 1.29 | 1.345 | 1.27 | ### | ### | ### | 0.0 | ||
| 2022-Mar-08 Tue | ### | ### | 1.27 | ### | 9,744,659 | 6,187,858 | ### | ### | 0.0 |
| 2022-Mar-07 Mon | ### | ### | ### | ### | 8,042,029 | 0 | ### | ### | 0.0 |
| 2022-Mar-04 Fri | 1.48 | ### | 1.41 | ### | 6,126,283 | 4,319,029 | 25.4 | 25.4 | 0.0 |
| 2022-Mar-03 Thu | 1.525 | ### | 1.49 | 1.5 | 2,372,155 | 1,767,255 | ### | ### | 0.1 |
| 2022-Mar-02 Wed | 1.48 | ### | ### | ### | 6,670,383 | 0 | ### | ### | 0.0 |
| 2022-Mar-01 Tue | 1.525 | 1.55 | 1.4925 | 1.5 | 9,752,657 | 14,836,229 | ### | ### | 0.1 |
| 2022-Feb-28 Mon | ### | 1.54 | ### | 1.54 | 11,071,974 | ### | ### | ### | ### |
| 2022-Feb-25 Fri | ### | ### | 1.385 | ### | 80.5 | 80.5 | 0.0 | ||
| 2022-Feb-24 Thu | ### | ### | ### | 1.4 | 4,022,178 | 0 | ### | ### | ### |
| 2022-Feb-23 Wed | ### | ### | 1.325 | ### | 16,586,250 | ### | 68.1 | 68.1 | 0.0 |
| 2022-Feb-22 Tue | ### | ### | ### | ### | 2,263,559 | 0 | 89.3 | 89.3 | 0.0 |
| 2022-Feb-21 Mon | ### | 1.3725 | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2022-Feb-18 Fri | ### | ### | ### | 1.345 | 858,942 | 0 | ### | ### | ### |
| 2022-Feb-17 Thu | 1.345 | ### | 1.345 | ### | 85.1 | 85.1 | 0.0 | ||
| 2022-Feb-16 Wed | 1.325 | ### | 1.3225 | ### | 88.4 | 88.4 | 0.0 | ||
| 2022-Feb-15 Tue | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2022-Feb-14 Mon | ### | 1.355 | ### | 1.345 | 1,062,478 | 719,828 | ### | ### | ### |
| 2022-Feb-11 Fri | 1.375 | 1.375 | 1.3375 | ### | 797,555 | 1,081,683 | 29.7 | 29.7 | 0.0 |
| 2022-Feb-10 Thu | ### | 1.385 | ### | 1.385 | 89.7 | 89.7 | 0.1 | ||
| 2022-Feb-09 Wed | ### | ### | 1.3175 | ### | 1,966,448 | ### | 23.6 | 23.6 | 0.0 |
| 2022-Feb-08 Tue | ### | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-07 Mon | ### | ### | ### | 1.375 | 37.3 | 37.3 | 0.1 | ||
| 2022-Feb-04 Fri | 1.4 | 1.4 | ### | ### | 15.0 | 15.0 | 0.0 | ||
| 2022-Feb-03 Thu | ### | 1.3725 | ### | ### | 3,565,326 | ### | 89.7 | 89.7 | 0.0 |
| 2022-Feb-02 Wed | 1.41 | 1.41 | ### | 1.375 | 2,314,987 | ### | 20.1 | 20.1 | 0.1 |
| 2022-Feb-01 Tue | ### | ### | ### | ### | 86.5 | 86.5 | 0.0 | ||
| 2022-Jan-31 Mon | ### | ### | ### | ### | 3,681,973 | 0 | ### | ### | 0.0 |
| 2022-Jan-28 Fri | ### | ### | 1.29 | ### | 2,590,484 | ### | 56.0 | 56.0 | 0.0 |
| 2022-Jan-27 Thu | ### | ### | 1.3025 | ### | ### | ### | 0.0 | ||
| 2022-Jan-25 Tue | 1.425 | 1.425 | 1.345 | ### | ### | ### | 0.0 | ||
| 2022-Jan-24 Mon | 1.4 | ### | ### | ### | 2,314,249 | 0 | ### | ### | 0.0 |
| 2022-Jan-21 Fri | 1.355 | ### | 1.345 | ### | 4,614,576 | ### | ### | ### | 0.0 |
| 2022-Jan-20 Thu | ### | ### | 1.345 | 1.355 | 1,066,521 | ### | ### | ### | ### |
| 2022-Jan-19 Wed | ### | 1.4 | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2022-Jan-18 Tue | 1.46 | 1.46 | 1.385 | ### | 1,637,982 | 2,330,029 | 7.0 | 7.0 | 0.0 |
| 2022-Jan-17 Mon | 1.4 | 1.42 | ### | 1.42 | 1,688,845 | 1,199,079 | 79.1 | 79.1 | ### |
| 2022-Jan-14 Fri | 1.43 | 1.44 | 1.41 | ### | ### | ### | 0.0 | ||
| 2022-Jan-13 Thu | 1.44 | 1.46 | 1.43 | 1.44 | 537,322 | ### | 65.4 | 65.4 | 0.1 |
| 2022-Jan-12 Wed | ### | 1.485 | ### | 1.46 | ### | ### | 0.1 | ||
| 2022-Jan-11 Tue | 1.5 | 1.51 | 1.475 | 1.475 | 964,342 | 1,439,280 | 24.6 | 24.6 | 0.1 |
| 2022-Jan-10 Mon | 1.55 | 1.55 | ### | 1.52 | 798,922 | ### | 22.0 | 22.0 | 0.1 |
| 2022-Jan-07 Fri | 1.525 | 1.545 | ### | 1.545 | 825,326 | ### | 78.0 | 78.0 | ### |
| 2022-Jan-06 Thu | 1.55 | 1.55 | 1.5 | 1.51 | 28.6 | 28.6 | 0.1 | ||
| 2022-Jan-05 Wed | 1.555 | 1.555 | 1.525 | 1.525 | ### | ### | 0.1 | ||
| 2022-Jan-04 Tue | 1.585 | 1.585 | ### | 1.555 | 2,133,177 | 1,690,542 | ### | ### | ### |
| 2021-Dec-31 Fri | 1.52 | ### | 1.51 | ### | 92.4 | 92.4 | 0.0 | ||
| 2021-Dec-30 Thu | 1.57 | 1.57 | 1.5 | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | 1.55 | ### | 1.545 | 1.56 | 60.8 | 60.8 | ### | ||
| 2021-Dec-24 Fri | ### | 1.555 | ### | ### | 356,150 | ### | 62.4 | 62.4 | 0.0 |
| 2021-Dec-23 Thu | 1.52 | 1.56 | 1.51 | 1.525 | 66.4 | 66.4 | 0.1 | ||
| 2021-Dec-22 Wed | 1.56 | ### | 1.54 | 1.555 | ### | ### | ### | ||
| 2021-Dec-21 Tue | 1.56 | 1.59 | 1.55 | 1.55 | 1,795,420 | ### | 30.4 | 30.4 | ### |
| 2021-Dec-20 Mon | 1.53 | 1.555 | 1.52 | 1.54 | 3,292,976 | 5,062,950 | ### | ### | ### |
| 2021-Dec-17 Fri | 1.5 | 1.53 | 1.48 | 1.53 | ### | ### | ### | ||
| 2021-Dec-16 Thu | 1.485 | ### | 1.475 | 1.49 | 1,054,254 | ### | 71.2 | 71.2 | ### |
| 2021-Dec-15 Wed | ### | 1.5 | ### | 1.475 | 855,841 | 641,880 | ### | ### | 0.1 |
| 2021-Dec-14 Tue | 1.52 | 1.52 | 1.485 | 1.49 | 25.2 | 25.2 | ### | ||
| 2021-Dec-13 Mon | 1.485 | 1.52 | 1.47 | 1.51 | 1,271,049 | ### | 80.6 | 80.6 | 0.1 |
| 2021-Dec-10 Fri | 1.455 | 1.49 | 1.43 | 1.485 | ### | ### | ### | ||
| 2021-Dec-09 Thu | ### | 1.46 | ### | 1.445 | 84.5 | 84.5 | ### | ||
| 2021-Dec-08 Wed | 1.43 | ### | 1.4 | 1.425 | 1,497,475 | ### | ### | ### | ### |
| 2021-Dec-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-06 Mon | 1.375 | 1.375 | 1.345 | ### | 1,416,970 | 1,927,079 | ### | ### | 0.0 |
| 2021-Dec-03 Fri | ### | ### | 1.355 | ### | ### | ### | 0.0 | ||
| 2021-Dec-02 Thu | ### | ### | 1.375 | 1.375 | 1,116,958 | ### | 33.7 | 33.7 | 0.1 |
| 2021-Dec-01 Wed | 1.375 | ### | 1.3725 | ### | 87.3 | 87.3 | 0.0 |
Basic Bottom of Page