eg: Prices for BHP
Currently Sat 25-May-10 09:35:11 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 | ||
|
(NPR) NEWMARK PROPERTY REIT Daily Prices...
TOC Company Info for NPR Limits 
| Listing Code | NPR |
| Listing Name | NEWMARK PROPERTY REIT |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | NAPIER MINERALS |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000NPR8 |
Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for NPR .. Wednesday 15th May 2024
NPR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for NPR Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-23 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-22 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-21 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-20 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-17 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-16 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-15 Wed | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2024-May-14 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-13 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-10 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-09 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-08 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-07 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-06 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-03 Fri | ### | ### | ### | ### | 15,944 | 0 | ### | ### | 0.0 |
| 2024-May-02 Thu | ### | ### | 1.21 | ### | 97.4 | 97.4 | 0.0 | ||
| 2024-May-01 Wed | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2024-Apr-30 Tue | 1.42 | 1.445 | 1.42 | 1.445 | 138,428 | ### | ### | ### | ### |
| 2024-Apr-29 Mon | ### | 1.42 | ### | 1.42 | 18,058 | 12,821 | 81.7 | 81.7 | ### |
| 2024-Apr-26 Fri | ### | ### | ### | ### | 42,784 | 0 | ### | ### | 0.0 |
| 2024-Apr-24 Wed | ### | 1.42 | 1.375 | 1.375 | ### | ### | 0.1 | ||
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | ### | ### | 25,985 | 0 | 64.7 | 64.7 | 0.0 |
| 2024-Apr-19 Fri | ### | ### | ### | ### | 5,071 | 0 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 63.3 | 63.3 | 0.0 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 752 | 0 | 22.1 | 22.1 | 0.0 |
| 2024-Apr-16 Tue | ### | ### | ### | ### | 157,484 | 0 | ### | ### | 0.0 |
| 2024-Apr-15 Mon | 1.345 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | 22,381 | 0 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 45,959 | 0 | 67.2 | 67.2 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 1.345 | ### | 5,250 | ### | 16.8 | 16.8 | 0.0 |
| 2024-Apr-09 Tue | ### | ### | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2024-Apr-08 Mon | ### | 1.42 | ### | 1.4 | 75.3 | 75.3 | ### | ||
| 2024-Apr-05 Fri | 1.4 | 1.4 | 1.375 | 1.4 | ### | ### | ### | ||
| 2024-Apr-04 Thu | ### | 1.375 | ### | ### | 24,557 | 16,882 | 64.6 | 64.6 | 0.0 |
| 2024-Apr-03 Wed | 1.4 | 1.4 | 1.4 | 1.4 | ### | ### | ### | ||
| 2024-Apr-02 Tue | 1.44 | 1.44 | 1.41 | 1.425 | 39,124 | 55,751 | ### | ### | ### |
| 2024-Mar-28 Thu | 1.43 | 1.44 | 1.42 | 1.44 | 398,558 | ### | 64.9 | 64.9 | 0.1 |
| 2024-Mar-27 Wed | 1.42 | 1.44 | ### | ### | 200,678 | 144,488 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | 1.44 | ### | ### | 131,971 | ### | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 1.425 | 1.44 | 1.42 | 1.44 | 133,689 | 191,175 | ### | ### | 0.1 |
| 2024-Mar-22 Fri | 1.42 | 1.425 | 1.42 | 1.42 | 70.7 | 70.7 | ### | ||
| 2024-Mar-21 Thu | ### | 1.42 | 1.4 | 1.42 | ### | ### | ### | ||
| 2024-Mar-20 Wed | ### | ### | ### | 1.4 | ### | ### | ### | ||
| 2024-Mar-19 Tue | ### | 1.42 | ### | 1.4 | 2,144,778 | ### | 27.3 | 27.3 | ### |
| 2024-Mar-18 Mon | 1.41 | 1.425 | 1.4 | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | 1.425 | ### | 1.42 | 335,449 | ### | 75.3 | 75.3 | ### |
| 2024-Mar-14 Thu | 1.4 | ### | 1.4 | 1.41 | 75.0 | 75.0 | ### | ||
| 2024-Mar-13 Wed | ### | 1.41 | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2024-Mar-12 Tue | ### | 1.43 | 1.4 | ### | 488,159 | 690,744 | 26.3 | 26.3 | 0.0 |
| 2024-Mar-11 Mon | ### | 1.425 | ### | ### | 340,059 | ### | 78.8 | 78.8 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | 1.4 | 68.8 | 68.8 | ### | ||
| 2024-Mar-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2024-Mar-04 Mon | 1.355 | 1.4 | 1.355 | 1.375 | 565,257 | 778,641 | ### | ### | 0.1 |
| 2024-Mar-01 Fri | ### | ### | ### | ### | 63.7 | 63.7 | 0.0 | ||
| 2024-Feb-29 Thu | 1.345 | 1.375 | ### | 1.355 | 508,245 | ### | ### | ### | ### |
| 2024-Feb-28 Wed | ### | ### | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | ### | ### | 16.7 | 16.7 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | 1.345 | 1.355 | 24.3 | 24.3 | ### | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 81.5 | 81.5 | 0.0 | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | 86.6 | 86.6 | 0.0 | ||
| 2024-Feb-21 Wed | 1.355 | ### | 1.345 | 1.345 | 537,879 | 361,723 | ### | ### | ### |
| 2024-Feb-20 Tue | ### | ### | ### | ### | 402,842 | 0 | ### | ### | 0.0 |
| 2024-Feb-19 Mon | ### | ### | 1.325 | ### | 442,825 | 293,371 | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | 1.385 | ### | 1.385 | ### | ### | 0.1 | ||
| 2024-Feb-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | ### | ### | 377,555 | 0 | 26.5 | 26.5 | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | 1.325 | 14.8 | 14.8 | 0.1 | ||
| 2024-Feb-12 Mon | ### | ### | 1.355 | ### | 331,379 | ### | ### | ### | 0.0 |
| 2024-Feb-09 Fri | ### | ### | 1.355 | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | ### | ### | ### | ### | 88.5 | 88.5 | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 2,483,650 | 0 | 64.1 | 64.1 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 811,350 | 0 | 39.1 | 39.1 | 0.0 |
| 2024-Jan-31 Wed | ### | 1.345 | ### | 1.345 | 2,080,145 | ### | 83.7 | 83.7 | ### |
| 2024-Jan-30 Tue | ### | ### | ### | ### | 2,284,944 | 0 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 2,243,524 | 0 | 82.2 | 82.2 | 0.0 |
| 2024-Jan-24 Wed | ### | ### | ### | 1.325 | 3,073,374 | 0 | 72.3 | 72.3 | 0.1 |
| 2024-Jan-23 Tue | ### | ### | ### | ### | 669,042 | 0 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | 0.985 | 1 | ### | ### | 473,382 | ### | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 0.985 | 0.985 | 0.985 | 0.985 | 70.2 | 70.2 | ### | ||
| 2024-Jan-18 Thu | 0.9875 | 0.9875 | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | 0.985 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | 0.985 | 0.985 | ### | ### | 50,177 | ### | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | 0.9875 | 0.9875 | 0.975 | 0.985 | ### | ### | ### | ||
| 2024-Jan-09 Tue | ### | ### | ### | ### | 72,479 | 0 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | 1 | 1 | 0.985 | 0.985 | ### | ### | ### | ||
| 2024-Jan-05 Fri | ### | 1 | ### | 1 | 75.8 | 75.8 | ### | ||
| 2024-Jan-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | ### | 1 | 64,943 | 0 | ### | ### | ### |
| 2024-Jan-02 Tue | ### | 1.045 | ### | 1.045 | 105,189 | ### | ### | ### | 0.1 |
| 2023-Dec-29 Fri | ### | ### | ### | ### | 90,729 | 0 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | 1 | 1.0175 | ### | ### | 0.1 | ||
| 2023-Dec-27 Wed | ### | 1.045 | ### | ### | 8,874 | ### | 16.3 | 16.3 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | 1 | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | 1 | ### | 69.3 | 69.3 | 0.0 | ||
| 2023-Dec-20 Wed | ### | 1.045 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | 1 | ### | 139,458 | 69,729 | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | ### | ### | ### | 10,476 | 0 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | ### | ### | ### | ### | 163,528 | 0 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | ### | ### | 0.985 | 400,226 | 0 | 85.2 | 85.2 | ### |
| 2023-Dec-13 Wed | 0.945 | ### | 0.925 | ### | 206,645 | 95,573 | ### | ### | 0.0 |
| 2023-Dec-12 Tue | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Dec-11 Mon | 0.975 | 0.985 | ### | 0.955 | 78,377 | ### | 24.3 | 24.3 | 0.1 |
| 2023-Dec-08 Fri | 0.985 | 0.985 | 0.955 | 0.975 | 100,852 | 97,826 | ### | ### | ### |
| 2023-Dec-07 Thu | 0.985 | 0.985 | 0.9775 | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | 1 | 1 | ### | 0.985 | 198,153 | 99,076 | 19.5 | 19.5 | ### |
| 2023-Dec-05 Tue | ### | ### | 0.985 | ### | 95,558 | ### | ### | ### | 0.0 |
| 2023-Dec-04 Mon | 1 | ### | 1 | 1 | 161,877 | ### | ### | ### | ### |
| 2023-Dec-01 Fri | 1 | ### | 1 | 1 | 48,187 | ### | ### | ### | ### |
| 2023-Nov-30 Thu | ### | 1.025 | ### | 1.025 | ### | ### | ### | ||
| 2023-Nov-29 Wed | ### | ### | 1 | 1 | 6,820 | ### | 24.7 | 24.7 | ### |
| 2023-Nov-28 Tue | ### | ### | ### | ### | 32,485 | 0 | 64.4 | 64.4 | 0.0 |
| 2023-Nov-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | ### | ### | ### | ### | 52,779 | 0 | 21.7 | 21.7 | 0.0 |
| 2023-Nov-23 Thu | ### | ### | 1 | 1 | 29,540 | 14,770 | 16.9 | 16.9 | ### |
| 2023-Nov-22 Wed | ### | ### | ### | ### | 65,620 | 0 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-20 Mon | ### | ### | ### | ### | 38,280 | 0 | ### | ### | 0.0 |
| 2023-Nov-17 Fri | ### | ### | ### | 1.045 | 49,943 | 0 | 85.2 | 85.2 | 0.1 |
| 2023-Nov-16 Thu | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2023-Nov-15 Wed | ### | 1.025 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | ### | ### | ### | ### | 16.5 | 16.5 | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | ### | ### | 4,243 | 0 | 77.6 | 77.6 | 0.0 |
| 2023-Nov-10 Fri | ### | 1.045 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | 1 | ### | ### | ### | 0.0 | ||
| 2023-Nov-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | ### | ### | ### | 1 | 41,025 | 0 | ### | ### | ### |
| 2023-Nov-06 Mon | ### | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2023-Nov-03 Fri | ### | ### | ### | ### | 60,481 | 0 | 61.1 | 61.1 | 0.0 |
| 2023-Nov-02 Thu | 0.945 | ### | 0.945 | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | ### | ### | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | 0.925 | ### | 69.7 | 69.7 | 0.0 | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2023-Oct-27 Fri | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2023-Oct-26 Thu | ### | ### | ### | ### | 183,377 | 0 | ### | ### | 0.0 |
| 2023-Oct-25 Wed | ### | ### | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | 0.985 | ### | 24.7 | 24.7 | 0.0 | ||
| 2023-Oct-20 Fri | 1.025 | 1.025 | ### | ### | 132,074 | 67,687 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 1.0475 | 1.0475 | 1.025 | 1.025 | 21.4 | 21.4 | ### | ||
| 2023-Oct-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | 1 | ### | 93.3 | 93.3 | 0.0 | ||
| 2023-Oct-16 Mon | 1 | 1.085 | 1 | ### | 29,779 | 31,044 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 0.985 | 1 | ### | ### | 52,084 | 26,042 | ### | ### | 0.0 |
| 2023-Oct-12 Thu | ### | ### | 0.985 | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | 0.975 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-10 Tue | ### | ### | ### | 0.975 | 147,254 | 0 | ### | ### | ### |
| 2023-Oct-09 Mon | ### | 1.025 | ### | ### | 95,250 | ### | 77.7 | 77.7 | 0.0 |
| 2023-Oct-06 Fri | ### | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2023-Oct-05 Thu | ### | ### | 1 | ### | 15.8 | 15.8 | 0.0 | ||
| 2023-Oct-04 Wed | 1.075 | 1.075 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 1.045 | 1.075 | 1.045 | 1.075 | ### | ### | ### | ||
| 2023-Oct-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | ### | ### | 1.055 | 1.085 | ### | ### | 0.1 | ||
| 2023-Sep-28 Thu | ### | ### | 1.0225 | ### | 52,854 | 27,021 | ### | ### | 0.0 |
| 2023-Sep-27 Wed | ### | 1.145 | ### | ### | 24,453 | ### | 15.6 | 15.6 | 0.0 |
| 2023-Sep-26 Tue | 1.125 | 1.145 | 1.1125 | 1.145 | 25,644 | 28,945 | 86.4 | 86.4 | ### |
| 2023-Sep-25 Mon | 1.125 | 1.125 | 1.125 | 1.125 | 4,557 | 5,126 | 66.4 | 66.4 | ### |
| 2023-Sep-22 Fri | ### | ### | ### | 1.125 | ### | ### | ### | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 120,271 | 0 | 74.4 | 74.4 | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | 11,681 | 0 | ### | ### | 0.0 |
| 2023-Sep-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | 1.175 | ### | ### | 43,229 | ### | ### | ### | 0.0 |
| 2023-Sep-14 Thu | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2023-Sep-13 Wed | 1.125 | 1.155 | ### | 1.155 | 70,256 | 40,572 | 88.6 | 88.6 | 0.1 |
| 2023-Sep-12 Tue | ### | ### | ### | ### | 12,686 | 0 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | ### | ### | ### | ### | 83.6 | 83.6 | 0.0 | ||
| 2023-Sep-08 Fri | 1.1225 | ### | ### | ### | 4,984 | 0 | ### | ### | 0.0 |
| 2023-Sep-07 Thu | ### | 1.125 | ### | ### | 9,273 | ### | 75.2 | 75.2 | 0.0 |
| 2023-Sep-06 Wed | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2023-Sep-05 Tue | ### | ### | 1.125 | ### | 74.2 | 74.2 | 0.0 | ||
| 2023-Sep-04 Mon | 1.125 | 1.125 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | ### | ### | ### | ### | 176,722 | 0 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | ### | ### | ### | ### | 12,547 | 0 | 67.1 | 67.1 | 0.0 |
| 2023-Aug-30 Wed | ### | ### | ### | ### | 17.9 | 17.9 | 0.0 | ||
| 2023-Aug-29 Tue | ### | 1.1325 | ### | ### | 10,059 | ### | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 1.125 | 1.125 | 1.125 | 1.125 | ### | ### | ### | ||
| 2023-Aug-25 Fri | ### | ### | 1.125 | 1.125 | 32.4 | 32.4 | ### | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | 41,156 | 0 | 31.8 | 31.8 | 0.0 |
| 2023-Aug-23 Wed | ### | 1.145 | ### | 1.125 | 90,121 | ### | ### | ### | ### |
| 2023-Aug-22 Tue | ### | ### | ### | ### | 58 | 0 | ### | ### | 0.0 |
| 2023-Aug-21 Mon | ### | 1.125 | ### | 1.125 | 75.5 | 75.5 | ### | ||
| 2023-Aug-18 Fri | ### | 1.1225 | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | 1.125 | ### | ### | 1.125 | ### | ### | ### | ||
| 2023-Aug-15 Tue | 1.145 | 1.145 | ### | 1.125 | ### | ### | ### | ||
| 2023-Aug-14 Mon | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2023-Aug-11 Fri | 1.185 | ### | 1.155 | ### | 16.2 | 16.2 | 0.0 | ||
| 2023-Aug-10 Thu | 1.175 | ### | 1.175 | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | 1.175 | ### | 107,155 | 62,953 | 25.4 | 25.4 | 0.0 |
| 2023-Aug-08 Tue | 1.25 | 1.25 | ### | ### | 18.6 | 18.6 | 0.0 | ||
| 2023-Aug-07 Mon | 1.27 | 1.27 | 1.25 | 1.255 | 28.6 | 28.6 | ### | ||
| 2023-Aug-04 Fri | 1.245 | 1.245 | 1.21 | 1.245 | 67.1 | 67.1 | 0.1 | ||
| 2023-Aug-03 Thu | 1.255 | 1.255 | 1.23 | 1.23 | ### | ### | 0.1 | ||
| 2023-Aug-02 Wed | ### | 1.275 | 1.25 | 1.275 | 80.0 | 80.0 | ### | ||
| 2023-Aug-01 Tue | ### | 1.27 | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2023-Jul-31 Mon | 1.24 | 1.26 | 1.24 | 1.25 | 69,179 | 86,473 | 78.5 | 78.5 | ### |
| 2023-Jul-28 Fri | ### | 1.24 | 1.23 | 1.24 | 42,553 | 52,552 | ### | ### | 0.1 |
| 2023-Jul-27 Thu | 1.2375 | 1.25 | 1.22 | 1.25 | 31,025 | ### | 68.8 | 68.8 | ### |
| 2023-Jul-26 Wed | 1.2 | 1.225 | ### | 1.21 | ### | ### | ### | ||
| 2023-Jul-25 Tue | ### | 1.2175 | 1.175 | ### | 27.0 | 27.0 | 0.0 | ||
| 2023-Jul-24 Mon | 1.2 | 1.22 | 1.185 | 1.22 | 85.3 | 85.3 | 0.1 | ||
| 2023-Jul-21 Fri | 1.24 | 1.24 | ### | ### | 85,359 | 52,922 | 14.8 | 14.8 | 0.0 |
| 2023-Jul-20 Thu | 1.255 | 1.255 | 1.23 | 1.24 | 30,622 | 38,047 | 27.3 | 27.3 | 0.1 |
| 2023-Jul-19 Wed | 1.25 | 1.255 | 1.22 | 1.255 | ### | ### | ### | ||
| 2023-Jul-18 Tue | 1.25 | 1.25 | 1.245 | 1.245 | ### | ### | 0.1 | ||
| 2023-Jul-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | 1.23 | ### | 1.23 | 1.26 | ### | ### | ### | ||
| 2023-Jul-13 Thu | 1.245 | 1.27 | ### | ### | 57,222 | ### | 25.3 | 25.3 | 0.0 |
| 2023-Jul-12 Wed | 1.245 | 1.245 | 1.225 | 1.225 | ### | ### | 0.1 | ||
| 2023-Jul-11 Tue | 1.21 | 1.24 | 1.21 | 1.24 | 38,443 | ### | 83.2 | 83.2 | 0.1 |
| 2023-Jul-10 Mon | ### | ### | 1.2 | 1.21 | 519,843 | ### | 12.0 | 12.0 | ### |
| 2023-Jul-07 Fri | 1.26 | 1.28 | 1.25 | 1.28 | ### | ### | ### | ||
| 2023-Jul-06 Thu | 1.26 | 1.28 | 1.26 | 1.28 | 85.3 | 85.3 | ### | ||
| 2023-Jul-05 Wed | 1.275 | 1.275 | 1.26 | 1.26 | 25.5 | 25.5 | ### | ||
| 2023-Jul-04 Tue | 1.255 | ### | 1.25 | 1.25 | 24.1 | 24.1 | ### | ||
| 2023-Jul-03 Mon | 1.275 | 1.28 | 1.255 | 1.26 | ### | ### | ### | ||
| 2023-Jun-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | 1.25 | ### | 1.225 | ### | 66,125 | ### | 89.3 | 89.3 | 0.0 |
| 2023-Jun-28 Wed | 1.24 | 1.275 | 1.22 | 1.275 | 81.9 | 81.9 | ### | ||
| 2023-Jun-27 Tue | 1.25 | 1.26 | 1.225 | 1.26 | 77.5 | 77.5 | ### | ||
| 2023-Jun-26 Mon | 1.245 | 1.255 | 1.23 | 1.25 | ### | ### | ### | ||
| 2023-Jun-23 Fri | ### | ### | 1.23 | 1.245 | 103,855 | 63,870 | 29.6 | 29.6 | 0.1 |
| 2023-Jun-22 Thu | 1.27 | 1.27 | 1.245 | ### | 213,485 | 268,457 | 45.4 | 45.4 | 0.0 |
| 2023-Jun-21 Wed | 1.28 | ### | 1.28 | 1.29 | 15,343 | ### | 76.3 | 76.3 | 0.1 |
| 2023-Jun-20 Tue | ### | ### | 1.24 | 1.26 | 521,629 | ### | 19.7 | 19.7 | ### |
| 2023-Jun-19 Mon | ### | ### | 1.285 | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | 1.28 | ### | 60.7 | 60.7 | 0.0 | ||
| 2023-Jun-15 Thu | ### | ### | ### | ### | 688 | 0 | 28.2 | 28.2 | 0.0 |
| 2023-Jun-14 Wed | ### | ### | ### | ### | 43,078 | 0 | 35.4 | 35.4 | 0.0 |
| 2023-Jun-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | 1.355 | 1.355 | 14.2 | 14.2 | ### | ||
| 2023-Jun-08 Thu | 1.355 | 1.4 | ### | 1.4 | 90.8 | 90.8 | ### | ||
| 2023-Jun-07 Wed | 1.4 | 1.4 | 1.3375 | ### | 30,447 | 41,674 | ### | ### | 0.0 |
| 2023-Jun-06 Tue | ### | 1.4 | 1.355 | 1.4 | ### | ### | ### | ||
| 2023-Jun-05 Mon | 1.4 | 1.4 | 1.385 | ### | 37,242 | 51,859 | ### | ### | 0.0 |
| 2023-Jun-02 Fri | ### | 1.44 | ### | 1.44 | ### | ### | 0.1 | ||
| 2023-Jun-01 Thu | ### | 1.4 | ### | 1.4 | 235,488 | 164,841 | 92.6 | 92.6 | ### |
| 2023-May-31 Wed | 1.355 | ### | ### | ### | 139,823 | 0 | ### | ### | 0.0 |
| 2023-May-30 Tue | 1.345 | 1.3575 | 1.345 | 1.3525 | 34,145 | ### | ### | ### | ### |
| 2023-May-29 Mon | ### | ### | 1.3475 | ### | 165,140 | ### | ### | ### | 0.0 |
| 2023-May-26 Fri | ### | ### | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2023-May-25 Thu | 1.355 | ### | ### | ### | 100,024 | 0 | ### | ### | 0.0 |
| 2023-May-24 Wed | 1.355 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | 1.325 | 1.385 | 1.325 | ### | 137,646 | ### | ### | ### | 0.0 |
| 2023-May-22 Mon | ### | ### | 1.325 | ### | 82.6 | 82.6 | 0.0 | ||
| 2023-May-19 Fri | ### | ### | ### | ### | 96,641 | 0 | ### | ### | 0.0 |
| 2023-May-18 Thu | ### | 1.325 | ### | ### | 64,148 | ### | 31.5 | 31.5 | 0.0 |
| 2023-May-17 Wed | ### | ### | 1.3025 | ### | 237,452 | 154,640 | ### | ### | 0.0 |
| 2023-May-16 Tue | ### | ### | ### | ### | 52,947 | 0 | ### | ### | 0.0 |
| 2023-May-15 Mon | ### | 1.375 | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2023-May-12 Fri | ### | 1.355 | ### | ### | 124,127 | ### | 72.4 | 72.4 | 0.0 |
| 2023-May-11 Thu | ### | ### | ### | ### | 151,149 | 0 | ### | ### | 0.0 |
| 2023-May-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-09 Tue | 1.325 | 1.375 | ### | 1.375 | ### | ### | 0.1 | ||
| 2023-May-08 Mon | 1.325 | ### | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2023-May-05 Fri | ### | ### | ### | ### | 80,480 | 0 | 33.5 | 33.5 | 0.0 |
| 2023-May-04 Thu | ### | ### | 1.2825 | ### | 61.9 | 61.9 | 0.0 | ||
| 2023-May-03 Wed | 1.355 | 1.3675 | ### | ### | 144,552 | ### | ### | ### | 0.0 |
| 2023-May-02 Tue | 1.355 | 1.385 | 1.355 | 1.355 | 76.9 | 76.9 | ### | ||
| 2023-May-01 Mon | ### | ### | ### | ### | 121,475 | 0 | 39.7 | 39.7 | 0.0 |
| 2023-Apr-28 Fri | ### | ### | ### | 1.385 | 55,355 | 0 | 35.9 | 35.9 | 0.1 |
| 2023-Apr-27 Thu | ### | 1.4 | ### | 1.4 | 72.9 | 72.9 | ### | ||
| 2023-Apr-26 Wed | ### | ### | ### | ### | 1,247,888 | 0 | ### | ### | 0.0 |
| 2023-Apr-24 Mon | 1.385 | ### | ### | ### | 270,842 | 0 | 24.3 | 24.3 | 0.0 |
| 2023-Apr-21 Fri | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Apr-20 Thu | ### | 1.4 | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2023-Apr-19 Wed | ### | ### | ### | ### | 118,324 | 0 | 68.6 | 68.6 | 0.0 |
| 2023-Apr-18 Tue | 1.385 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | ### | ### | ### | ### | 400,586 | 0 | 90.6 | 90.6 | 0.0 |
| 2023-Apr-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-13 Thu | ### | 1.345 | ### | ### | 285,785 | ### | ### | ### | 0.0 |
| 2023-Apr-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-11 Tue | ### | ### | ### | ### | 63.9 | 63.9 | 0.0 | ||
| 2023-Apr-06 Thu | 1.3825 | 1.4 | ### | ### | 132,353 | 92,647 | ### | ### | 0.0 |
| 2023-Apr-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | ### | 1.4 | ### | 1.4 | 84.1 | 84.1 | ### | ||
| 2023-Apr-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | ### | ### | ### | ### | 62.6 | 62.6 | 0.0 | ||
| 2023-Mar-30 Thu | 1.44 | 1.44 | ### | ### | 6,946 | ### | ### | ### | 0.0 |
| 2023-Mar-29 Wed | ### | ### | ### | ### | 25,482 | 0 | 29.0 | 29.0 | 0.0 |
| 2023-Mar-28 Tue | 1.375 | 1.375 | ### | ### | 10.6 | 10.6 | 0.0 | ||
| 2023-Mar-27 Mon | ### | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | ### | ### | 61,488 | 0 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | 1.285 | 1.345 | 1.285 | 1.345 | 246,455 | 324,088 | 93.3 | 93.3 | ### |
| 2023-Mar-22 Wed | ### | ### | ### | 1.285 | 92,383 | 0 | 13.0 | 13.0 | ### |
| 2023-Mar-21 Tue | ### | ### | ### | ### | 74,679 | 0 | ### | ### | 0.0 |
| 2023-Mar-20 Mon | 1.325 | 1.4 | 1.325 | 1.4 | 96,172 | ### | 95.3 | 95.3 | ### |
| 2023-Mar-17 Fri | ### | ### | 1.325 | 1.325 | 75,574 | ### | 26.8 | 26.8 | 0.1 |
| 2023-Mar-16 Thu | 1.355 | ### | ### | ### | 16,654 | 0 | ### | ### | 0.0 |
| 2023-Mar-15 Wed | 1.375 | 1.375 | 1.3425 | ### | ### | ### | 0.0 | ||
| 2023-Mar-14 Tue | 1.3725 | ### | 1.3725 | ### | 83.3 | 83.3 | 0.0 | ||
| 2023-Mar-13 Mon | ### | ### | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2023-Mar-10 Fri | ### | 1.4 | ### | ### | 34,529 | 24,170 | 87.3 | 87.3 | 0.0 |
| 2023-Mar-09 Thu | 1.385 | 1.4 | 1.375 | 1.375 | 29.4 | 29.4 | 0.1 | ||
| 2023-Mar-08 Wed | ### | ### | 1.375 | ### | 67,776 | ### | 71.9 | 71.9 | 0.0 |
| 2023-Mar-07 Tue | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2023-Mar-06 Mon | 1.4 | ### | ### | ### | 60,883 | 0 | ### | ### | 0.0 |
| 2023-Mar-03 Fri | ### | 1.4 | 1.375 | ### | 152,572 | ### | 71.5 | 71.5 | 0.0 |
| 2023-Mar-02 Thu | ### | 1.41 | ### | 1.4075 | 16,678 | 11,757 | 78.9 | 78.9 | ### |
| 2023-Mar-01 Wed | 1.41 | ### | ### | ### | 31.8 | 31.8 | 0.0 | ||
| 2023-Feb-28 Tue | 1.4 | 1.44 | ### | 1.4 | 180,285 | ### | 65.5 | 65.5 | ### |
| 2023-Feb-27 Mon | ### | ### | ### | 1.4 | 37,382 | 0 | ### | ### | ### |
| 2023-Feb-24 Fri | ### | 1.425 | ### | 1.4 | 82.5 | 82.5 | ### | ||
| 2023-Feb-23 Thu | ### | ### | ### | ### | 80,041 | 0 | 80.9 | 80.9 | 0.0 |
| 2023-Feb-22 Wed | ### | 1.385 | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-Feb-21 Tue | ### | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2023-Feb-20 Mon | 1.355 | 1.455 | ### | ### | 87.9 | 87.9 | 0.0 | ||
| 2023-Feb-17 Fri | 1.4 | 1.4 | ### | 1.385 | 24,077 | 16,853 | ### | ### | 0.1 |
| 2023-Feb-16 Thu | 1.43 | ### | 1.4 | 1.4 | 122,572 | ### | ### | ### | ### |
| 2023-Feb-15 Wed | 1.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | 1.41 | 1.41 | 1.385 | 1.385 | 120,444 | 168,320 | ### | ### | 0.1 |
| 2023-Feb-10 Fri | 1.43 | 1.43 | ### | 1.41 | 65,380 | 46,746 | ### | ### | ### |
| 2023-Feb-09 Thu | ### | ### | ### | ### | 79,825 | 0 | 76.3 | 76.3 | 0.0 |
| 2023-Feb-08 Wed | ### | ### | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2023-Feb-07 Tue | 1.44 | 1.455 | 1.4275 | 1.43 | 146,727 | 211,470 | 37.0 | 37.0 | 0.1 |
| 2023-Feb-06 Mon | 1.43 | 1.45 | 1.42 | 1.43 | ### | ### | 0.1 | ||
| 2023-Feb-03 Fri | 1.44 | 1.455 | 1.44 | 1.4475 | 69.5 | 69.5 | ### | ||
| 2023-Feb-02 Thu | ### | 1.46 | ### | 1.44 | 173,771 | 126,852 | 71.4 | 71.4 | 0.1 |
| 2023-Feb-01 Wed | 1.45 | ### | ### | 1.46 | ### | ### | 0.1 | ||
| 2023-Jan-31 Tue | 1.485 | 1.5 | 1.45 | 1.45 | 181,922 | ### | ### | ### | ### |
| 2023-Jan-30 Mon | 1.46 | 1.485 | 1.46 | 1.475 | 78.3 | 78.3 | 0.1 | ||
| 2023-Jan-27 Fri | 1.425 | 1.49 | ### | 1.485 | 192,288 | 143,254 | ### | ### | ### |
| 2023-Jan-25 Wed | ### | ### | 1.425 | 1.425 | 110,649 | ### | ### | ### | ### |
| 2023-Jan-24 Tue | 1.46 | ### | 1.45 | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | ### | 1.48 | 1.45 | 1.45 | 26.9 | 26.9 | ### | ||
| 2023-Jan-20 Fri | 1.46 | 1.48 | 1.46 | 1.47 | 75.5 | 75.5 | ### | ||
| 2023-Jan-19 Thu | 1.48 | 1.48 | ### | ### | 2,177 | ### | 28.0 | 28.0 | 0.0 |
| 2023-Jan-18 Wed | 1.45 | 1.45 | 1.45 | 1.45 | 749 | 1,086 | 70.8 | 70.8 | ### |
| 2023-Jan-17 Tue | 1.42 | 1.45 | 1.42 | 1.45 | ### | ### | ### | ||
| 2023-Jan-16 Mon | ### | 1.43 | 1.4 | 1.42 | 75.3 | 75.3 | ### | ||
| 2023-Jan-13 Fri | ### | 1.45 | ### | 1.4 | 82.5 | 82.5 | ### | ||
| 2023-Jan-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | ### | ### | ### | ### | 60.0 | 60.0 | 0.0 | ||
| 2023-Jan-10 Tue | ### | ### | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2023-Jan-09 Mon | 1.355 | 1.355 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-06 Fri | ### | ### | ### | ### | 59.9 | 59.9 | 0.0 | ||
| 2023-Jan-05 Thu | 1.41 | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | ### | ### | ### | ### | 79,528 | 0 | ### | ### | 0.0 |
| 2023-Jan-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-30 Fri | ### | 1.4 | ### | 1.355 | 16,241 | ### | 15.5 | 15.5 | ### |
| 2022-Dec-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-28 Wed | ### | 1.41 | ### | 1.4 | 41.0 | 41.0 | ### | ||
| 2022-Dec-23 Fri | 1.4 | 1.4 | 1.385 | 1.4 | 43,454 | ### | ### | ### | ### |
| 2022-Dec-22 Thu | ### | 1.44 | 1.4 | 1.4 | 33,045 | 46,923 | 15.7 | 15.7 | ### |
| 2022-Dec-21 Wed | 1.425 | 1.45 | 1.42 | 1.45 | ### | ### | ### | ||
| 2022-Dec-20 Tue | 1.445 | 1.455 | 1.425 | 1.425 | 37,847 | ### | 40.2 | 40.2 | ### |
| 2022-Dec-19 Mon | ### | 1.45 | ### | 1.45 | 79.1 | 79.1 | ### | ||
| 2022-Dec-16 Fri | 1.425 | ### | 1.42 | 1.43 | 66.6 | 66.6 | 0.1 | ||
| 2022-Dec-15 Thu | 1.41 | 1.43 | ### | 1.425 | 82.5 | 82.5 | ### | ||
| 2022-Dec-14 Wed | ### | 1.41 | ### | ### | 49,549 | ### | 77.7 | 77.7 | 0.0 |
| 2022-Dec-13 Tue | 1.375 | 1.41 | 1.375 | 1.4 | 85.4 | 85.4 | ### | ||
| 2022-Dec-12 Mon | 1.385 | ### | ### | ### | 231,323 | 0 | 78.3 | 78.3 | 0.0 |
| 2022-Dec-09 Fri | 1.385 | ### | 1.375 | ### | 75.4 | 75.4 | 0.0 | ||
| 2022-Dec-08 Thu | 1.4 | 1.4 | 1.375 | ### | 72,142 | ### | 43.0 | 43.0 | 0.0 |
| 2022-Dec-07 Wed | ### | ### | ### | ### | 88.7 | 88.7 | 0.0 | ||
| 2022-Dec-06 Tue | ### | 1.385 | 1.3775 | 1.385 | 33,678 | ### | 77.5 | 77.5 | 0.1 |
| 2022-Dec-05 Mon | ### | 1.4 | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2022-Dec-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-01 Thu | 1.375 | ### | ### | ### | 227,281 | 0 | ### | ### | 0.0 |
| 2022-Nov-30 Wed | 1.4 | 1.4 | ### | 1.375 | ### | ### | 0.1 | ||
| 2022-Nov-29 Tue | ### | 1.41 | ### | 1.41 | ### | ### | ### | ||
| 2022-Nov-28 Mon | ### | 1.41 | ### | 1.41 | ### | ### | ### | ||
| 2022-Nov-25 Fri | 1.375 | ### | 1.375 | ### | 13,988 | ### | ### | ### | 0.0 |
| 2022-Nov-24 Thu | ### | ### | ### | 1.375 | 68,871 | 0 | ### | ### | 0.1 |
| 2022-Nov-23 Wed | 1.385 | 1.41 | 1.345 | ### | 20.4 | 20.4 | 0.0 | ||
| 2022-Nov-22 Tue | 1.4 | 1.425 | ### | 1.41 | 106,579 | ### | ### | ### | ### |
| 2022-Nov-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-18 Fri | ### | ### | ### | ### | 39,444 | 0 | 75.9 | 75.9 | 0.0 |
| 2022-Nov-17 Thu | ### | 1.45 | ### | 1.425 | 106,622 | ### | ### | ### | ### |
| 2022-Nov-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-15 Tue | ### | ### | 1.325 | ### | 110,077 | 72,926 | 28.9 | 28.9 | 0.0 |
| 2022-Nov-14 Mon | ### | ### | ### | ### | 287,685 | 0 | ### | ### | 0.0 |
| 2022-Nov-11 Fri | 1.425 | 1.46 | ### | ### | 210,840 | ### | 21.3 | 21.3 | 0.0 |
| 2022-Nov-10 Thu | 1.4 | ### | 1.4 | ### | 84,674 | 59,271 | 80.0 | 80.0 | 0.0 |
| 2022-Nov-09 Wed | 1.4 | 1.475 | 1.4 | 1.42 | 79.9 | 79.9 | ### | ||
| 2022-Nov-08 Tue | 1.42 | 1.42 | ### | ### | 47,570 | 33,774 | 22.5 | 22.5 | 0.0 |
| 2022-Nov-07 Mon | 1.445 | 1.46 | ### | ### | 14.0 | 14.0 | 0.0 | ||
| 2022-Nov-04 Fri | ### | 1.43 | ### | 1.43 | 71.5 | 71.5 | 0.1 | ||
| 2022-Nov-03 Thu | 1.455 | 1.48 | 1.4 | 1.455 | 69.6 | 69.6 | ### | ||
| 2022-Nov-02 Wed | 1.42 | 1.45 | ### | 1.45 | 120,778 | ### | ### | ### | ### |
| 2022-Nov-01 Tue | ### | 1.44 | ### | 1.44 | 9,570 | ### | ### | ### | 0.1 |
| 2022-Oct-31 Mon | 1.41 | 1.42 | ### | 1.42 | ### | ### | ### | ||
| 2022-Oct-28 Fri | 1.375 | 1.425 | 1.375 | ### | 2,422 | ### | ### | ### | 0.0 |
| 2022-Oct-27 Thu | 1.4 | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-26 Wed | 1.385 | 1.385 | ### | 1.385 | ### | ### | 0.1 | ||
| 2022-Oct-25 Tue | 1.385 | 1.44 | 1.375 | 1.385 | 25,923 | 36,486 | 70.6 | 70.6 | 0.1 |
| 2022-Oct-24 Mon | ### | ### | ### | ### | 24,571 | 0 | 79.1 | 79.1 | 0.0 |
| 2022-Oct-21 Fri | 1.375 | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-20 Thu | 1.42 | 1.42 | 1.355 | 1.355 | ### | ### | ### | ||
| 2022-Oct-19 Wed | ### | 1.41 | ### | 1.41 | 23,842 | ### | ### | ### | ### |
| 2022-Oct-18 Tue | 1.41 | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-17 Mon | 1.4 | 1.4 | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2022-Oct-14 Fri | ### | 1.4 | ### | 1.4 | 70,650 | 49,455 | ### | ### | ### |
| 2022-Oct-13 Thu | 1.375 | 1.445 | ### | ### | 29,749 | ### | ### | ### | 0.0 |
| 2022-Oct-12 Wed | 1.41 | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-11 Tue | 1.45 | 1.45 | 1.355 | 1.385 | ### | ### | 0.1 | ||
| 2022-Oct-10 Mon | 1.49 | 1.49 | 1.41 | 1.44 | 50,583 | 73,345 | ### | ### | 0.1 |
| 2022-Oct-07 Fri | 1.49 | 1.49 | 1.425 | 1.49 | 15,127 | 22,047 | ### | ### | ### |
| 2022-Oct-06 Thu | 1.45 | 1.48 | 1.4 | ### | ### | ### | 0.0 | ||
| 2022-Oct-05 Wed | 1.49 | 1.5 | 1.455 | 1.475 | 33,542 | 49,558 | ### | ### | 0.1 |
| 2022-Oct-04 Tue | 1.46 | ### | 1.45 | 1.485 | 53,074 | 38,478 | ### | ### | ### |
| 2022-Oct-03 Mon | 1.49 | ### | 1.485 | ### | ### | ### | 0.0 | ||
| 2022-Sep-30 Fri | 1.46 | 1.51 | 1.455 | 1.51 | 36,077 | 53,484 | ### | ### | 0.1 |
| 2022-Sep-29 Thu | 1.46 | 1.55 | 1.455 | 1.46 | 79,488 | ### | ### | ### | 0.1 |
| 2022-Sep-28 Wed | 1.48 | 1.5 | 1.47 | 1.48 | 61,352 | ### | 75.7 | 75.7 | 0.1 |
| 2022-Sep-27 Tue | ### | ### | 1.45 | 1.46 | 147,246 | 106,753 | ### | ### | 0.1 |
| 2022-Sep-26 Mon | 1.53 | 1.53 | 1.475 | 1.475 | 9,178 | 13,789 | 28.6 | 28.6 | 0.1 |
| 2022-Sep-23 Fri | 1.52 | 1.545 | 1.51 | 1.52 | 31,540 | 48,177 | 83.2 | 83.2 | 0.1 |
| 2022-Sep-21 Wed | 1.52 | ### | 1.5 | 1.56 | 90.8 | 90.8 | ### | ||
| 2022-Sep-20 Tue | 1.53 | ### | 1.49 | 1.53 | 79,153 | ### | ### | ### | ### |
| 2022-Sep-19 Mon | 1.52 | 1.56 | 1.52 | 1.52 | 136,374 | ### | ### | ### | 0.1 |
| 2022-Sep-16 Fri | 1.57 | 1.585 | 1.485 | 1.49 | 29,088 | 44,650 | ### | ### | ### |
| 2022-Sep-15 Thu | ### | ### | 1.57 | 1.575 | ### | ### | 0.1 | ||
| 2022-Sep-14 Wed | 1.59 | ### | 1.59 | ### | 52,426 | 41,678 | ### | ### | 0.0 |
| 2022-Sep-13 Tue | ### | 1.655 | ### | 1.625 | 75.7 | 75.7 | ### | ||
| 2022-Sep-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-09 Fri | ### | ### | ### | 1.655 | ### | ### | 0.1 | ||
| 2022-Sep-08 Thu | 1.7 | 1.7 | ### | ### | 18.2 | 18.2 | 0.0 | ||
| 2022-Sep-07 Wed | 1.625 | ### | ### | ### | 87.9 | 87.9 | 0.0 | ||
| 2022-Sep-06 Tue | ### | ### | ### | ### | 67,370 | 0 | ### | ### | 0.0 |
| 2022-Sep-05 Mon | ### | 1.675 | ### | 1.675 | 1,683 | ### | 74.2 | 74.2 | ### |
| 2022-Sep-02 Fri | ### | ### | ### | ### | 30,152 | 0 | ### | ### | 0.0 |
| 2022-Sep-01 Thu | ### | ### | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2022-Aug-31 Wed | 1.7 | 1.745 | 1.7 | 1.745 | ### | ### | 0.1 | ||
| 2022-Aug-30 Tue | 1.7 | 1.745 | 1.7 | 1.745 | 139,456 | ### | ### | ### | 0.1 |
| 2022-Aug-29 Mon | 1.72 | 1.72 | ### | 1.72 | 71.2 | 71.2 | 0.1 | ||
| 2022-Aug-26 Fri | ### | 1.72 | ### | 1.72 | 79.5 | 79.5 | 0.1 | ||
| 2022-Aug-25 Thu | 1.7 | 1.725 | ### | ### | 211,642 | 182,541 | ### | ### | 0.0 |
| 2022-Aug-24 Wed | ### | ### | ### | ### | 119,887 | 0 | ### | ### | 0.0 |
| 2022-Aug-23 Tue | ### | 1.6925 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-22 Mon | ### | ### | ### | ### | 78,452 | 0 | ### | ### | 0.0 |
| 2022-Aug-19 Fri | ### | ### | 1.625 | ### | 91,958 | ### | ### | ### | 0.0 |
| 2022-Aug-18 Thu | ### | ### | 1.625 | 1.625 | ### | ### | ### | ||
| 2022-Aug-17 Wed | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2022-Aug-16 Tue | ### | ### | ### | ### | 104,220 | 0 | 77.9 | 77.9 | 0.0 |
| 2022-Aug-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-12 Fri | ### | ### | ### | ### | 52,573 | 0 | ### | ### | 0.0 |
| 2022-Aug-11 Thu | 1.59 | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2022-Aug-10 Wed | ### | ### | 1.57 | ### | 67,544 | 53,022 | ### | ### | 0.0 |
| 2022-Aug-09 Tue | ### | ### | 1.59 | ### | 27.2 | 27.2 | 0.0 | ||
| 2022-Aug-08 Mon | 1.5975 | ### | 1.5975 | ### | ### | ### | 0.0 | ||
| 2022-Aug-05 Fri | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2022-Aug-04 Thu | 1.58 | ### | 1.55 | ### | 78,946 | 61,183 | ### | ### | 0.0 |
| 2022-Aug-03 Wed | ### | ### | 1.52 | 1.58 | 37,241 | ### | ### | ### | 0.1 |
| 2022-Aug-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-01 Mon | ### | ### | 1.58 | ### | 160,528 | ### | ### | ### | 0.0 |
| 2022-Jul-29 Fri | 1.55 | ### | 1.55 | ### | 89.3 | 89.3 | 0.0 | ||
| 2022-Jul-28 Thu | 1.55 | 1.55 | 1.525 | 1.525 | 5,625 | 8,648 | ### | ### | 0.1 |
| 2022-Jul-27 Wed | 1.4725 | 1.5 | 1.4725 | 1.5 | ### | ### | 0.1 | ||
| 2022-Jul-26 Tue | 1.44 | ### | 1.43 | ### | 159,079 | 113,741 | ### | ### | 0.0 |
| 2022-Jul-25 Mon | 1.4425 | 1.4475 | 1.42 | 1.43 | 27,979 | ### | ### | ### | 0.1 |
| 2022-Jul-22 Fri | 1.45 | 1.45 | ### | ### | 11.4 | 11.4 | 0.0 | ||
| 2022-Jul-21 Thu | 1.46 | 1.49 | ### | 1.43 | 59,621 | ### | ### | ### | 0.1 |
| 2022-Jul-20 Wed | 1.445 | 1.445 | 1.375 | ### | 231,077 | ### | 16.9 | 16.9 | 0.0 |
| 2022-Jul-19 Tue | ### | 1.45 | 1.355 | 1.41 | 120,924 | ### | 23.5 | 23.5 | ### |
| 2022-Jul-18 Mon | 1.43 | 1.455 | 1.385 | 1.385 | 13.8 | 13.8 | 0.1 | ||
| 2022-Jul-15 Fri | 1.44 | 1.44 | 1.42 | 1.43 | 32.7 | 32.7 | 0.1 | ||
| 2022-Jul-14 Thu | ### | 1.44 | ### | 1.44 | 78,288 | ### | ### | ### | 0.1 |
| 2022-Jul-13 Wed | 1.4 | 1.42 | ### | 1.42 | 78.7 | 78.7 | ### | ||
| 2022-Jul-12 Tue | 1.42 | 1.42 | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2022-Jul-11 Mon | 1.46 | 1.46 | ### | 1.42 | 160,527 | 117,184 | ### | ### | ### |
| 2022-Jul-08 Fri | 1.445 | 1.46 | 1.42 | 1.42 | 18.5 | 18.5 | ### | ||
| 2022-Jul-07 Thu | 1.45 | 1.455 | 1.44 | 1.44 | 23,470 | 33,972 | 31.6 | 31.6 | 0.1 |
| 2022-Jul-06 Wed | 1.5 | ### | 1.48 | ### | 93.1 | 93.1 | 0.0 | ||
| 2022-Jul-05 Tue | 1.44 | 1.49 | 1.44 | 1.49 | 151,046 | 221,282 | 82.6 | 82.6 | ### |
| 2022-Jul-04 Mon | 1.42 | 1.42 | ### | 1.41 | ### | ### | ### | ||
| 2022-Jul-01 Fri | 1.41 | 1.4225 | 1.41 | 1.42 | 66.6 | 66.6 | ### | ||
| 2022-Jun-30 Thu | ### | 1.43 | ### | ### | 130,875 | 93,575 | 87.3 | 87.3 | 0.0 |
| 2022-Jun-29 Wed | ### | 1.44 | ### | ### | 244,377 | 175,951 | ### | ### | 0.0 |
| 2022-Jun-28 Tue | 1.5 | 1.5 | ### | 1.41 | 8.8 | 8.8 | ### | ||
| 2022-Jun-27 Mon | ### | ### | ### | 1.48 | ### | ### | 0.1 | ||
| 2022-Jun-24 Fri | 1.41 | 1.445 | 1.4 | 1.44 | 457,551 | ### | 63.7 | 63.7 | 0.1 |
| 2022-Jun-23 Thu | 1.385 | ### | ### | ### | 305,745 | 0 | 42.6 | 42.6 | 0.0 |
| 2022-Jun-22 Wed | 1.45 | ### | ### | ### | 172,156 | 0 | 6.3 | 6.3 | 0.0 |
| 2022-Jun-21 Tue | ### | ### | 1.41 | 1.45 | 485,083 | 341,983 | 30.1 | 30.1 | ### |
| 2022-Jun-20 Mon | 1.52 | 1.52 | ### | 1.51 | 300,075 | 228,057 | 50.9 | 50.9 | 0.1 |
| 2022-Jun-17 Fri | 1.55 | 1.55 | 1.525 | 1.55 | 63.2 | 63.2 | ### | ||
| 2022-Jun-16 Thu | 1.57 | 1.57 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-15 Wed | 1.5 | ### | ### | 1.54 | 88.9 | 88.9 | ### | ||
| 2022-Jun-14 Tue | ### | 1.58 | 1.47 | 1.47 | 31.6 | 31.6 | ### | ||
| 2022-Jun-10 Fri | 1.645 | 1.645 | ### | 1.545 | 9.8 | 9.8 | ### | ||
| 2022-Jun-09 Thu | ### | ### | 1.625 | 1.625 | ### | ### | ### | ||
| 2022-Jun-08 Wed | ### | ### | ### | ### | 87.5 | 87.5 | 0.0 | ||
| 2022-Jun-07 Tue | ### | ### | 1.58 | ### | 99,488 | ### | 85.3 | 85.3 | 0.0 |
| 2022-Jun-06 Mon | ### | ### | 1.59 | ### | 137,322 | 109,170 | ### | ### | 0.0 |
| 2022-Jun-03 Fri | ### | ### | ### | ### | 177,550 | 0 | ### | ### | 0.0 |
| 2022-Jun-02 Thu | ### | ### | 1.625 | ### | 32,971 | 26,788 | ### | ### | 0.0 |
| 2022-Jun-01 Wed | ### | ### | ### | ### | 246,148 | 0 | ### | ### | 0.0 |
| 2022-May-31 Tue | ### | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2022-May-30 Mon | ### | ### | 1.625 | 1.625 | 48,920 | 39,747 | ### | ### | ### |
| 2022-May-27 Fri | ### | 1.645 | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2022-May-26 Thu | ### | ### | 1.5775 | 1.625 | 36.5 | 36.5 | ### | ||
| 2022-May-25 Wed | 1.625 | ### | ### | ### | 85,753 | 0 | 35.3 | 35.3 | 0.0 |
| 2022-May-24 Tue | ### | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-23 Mon | ### | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2022-May-20 Fri | ### | ### | ### | ### | 187,889 | 0 | ### | ### | 0.0 |
| 2022-May-19 Thu | ### | ### | ### | 1.645 | 34.2 | 34.2 | 0.1 | ||
| 2022-May-18 Wed | ### | ### | ### | ### | 64.6 | 64.6 | 0.0 | ||
| 2022-May-17 Tue | ### | ### | ### | ### | 66,855 | 0 | 69.6 | 69.6 | 0.0 |
| 2022-May-16 Mon | 1.675 | 1.675 | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2022-May-13 Fri | 1.575 | ### | ### | ### | 91.2 | 91.2 | 0.0 | ||
| 2022-May-12 Thu | ### | ### | ### | ### | 240,878 | 0 | ### | ### | 0.0 |
| 2022-May-11 Wed | ### | 1.625 | 1.56 | ### | 72,541 | 115,521 | ### | ### | 0.0 |
| 2022-May-10 Tue | 1.73 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-09 Mon | 1.73 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-06 Fri | 1.75 | ### | 1.73 | 1.74 | 231,474 | 200,225 | ### | ### | 0.1 |
| 2022-May-05 Thu | 1.75 | 1.76 | 1.75 | 1.75 | 167,055 | 293,181 | 61.2 | 61.2 | 0.1 |
| 2022-May-04 Wed | ### | 1.755 | 1.725 | 1.75 | 88.4 | 88.4 | 0.1 | ||
| 2022-May-03 Tue | 1.73 | 1.73 | 1.72 | 1.72 | 133,983 | 231,120 | 44.4 | 44.4 | 0.1 |
| 2022-May-02 Mon | 1.775 | 1.775 | 1.72 | 1.72 | ### | ### | 0.1 | ||
| 2022-Apr-29 Fri | 1.775 | 1.79 | 1.76 | 1.785 | ### | ### | 0.1 | ||
| 2022-Apr-28 Thu | 1.7525 | 1.77 | 1.7525 | 1.77 | 74.9 | 74.9 | ### | ||
| 2022-Apr-27 Wed | 1.775 | 1.78 | 1.75 | 1.76 | 139,049 | 245,421 | 33.1 | 33.1 | 0.1 |
| 2022-Apr-26 Tue | 1.78 | 1.78 | 1.73 | 1.76 | 105,273 | 184,754 | ### | ### | 0.1 |
| 2022-Apr-22 Fri | ### | 1.775 | 1.76 | 1.775 | 61,440 | ### | 73.8 | 73.8 | ### |
| 2022-Apr-21 Thu | 1.76 | 1.77 | 1.7575 | ### | 157,677 | ### | 72.5 | 72.5 | 0.0 |
| 2022-Apr-20 Wed | 1.79 | 1.79 | 1.76 | 1.775 | 38,526 | 68,383 | ### | ### | ### |
| 2022-Apr-19 Tue | 1.8 | 1.8 | 1.79 | 1.8 | ### | ### | 0.1 | ||
| 2022-Apr-14 Thu | 1.78 | 1.8 | 1.775 | 1.79 | 172,428 | ### | ### | ### | 0.1 |
| 2022-Apr-13 Wed | 1.775 | 1.775 | 1.775 | 1.775 | 56,049 | 99,486 | ### | ### | ### |
| 2022-Apr-12 Tue | 1.785 | 1.785 | 1.775 | 1.775 | 135,285 | ### | 47.2 | 47.2 | ### |
| 2022-Apr-11 Mon | 1.75 | 1.78 | 1.74 | 1.775 | 21,826 | ### | 83.6 | 83.6 | ### |
| 2022-Apr-08 Fri | 1.76 | 1.785 | ### | 1.75 | 35.1 | 35.1 | 0.1 | ||
| 2022-Apr-07 Thu | 1.75 | 1.76 | 1.75 | 1.76 | 76,448 | ### | 79.3 | 79.3 | 0.1 |
| 2022-Apr-06 Wed | 1.76 | 1.76 | 1.725 | 1.75 | 120,086 | 209,249 | 38.4 | 38.4 | 0.1 |
| 2022-Apr-05 Tue | 1.74 | 1.79 | 1.74 | 1.79 | 130,559 | ### | ### | ### | 0.1 |
| 2022-Apr-04 Mon | 1.79 | 1.79 | ### | 1.72 | 170,659 | ### | 10.8 | 10.8 | 0.1 |
| 2022-Apr-01 Fri | 1.79 | ### | 1.78 | 1.79 | ### | ### | 0.1 | ||
| 2022-Mar-31 Thu | 1.77 | 1.785 | 1.76 | 1.785 | 159,527 | ### | ### | ### | 0.1 |
| 2022-Mar-30 Wed | 1.775 | 1.785 | ### | 1.76 | 99,050 | ### | 33.7 | 33.7 | 0.1 |
| 2022-Mar-29 Tue | 1.79 | ### | 1.75 | 1.79 | 297,659 | 260,451 | 61.3 | 61.3 | 0.1 |
| 2022-Mar-28 Mon | 1.8 | ### | 1.77 | 1.775 | ### | ### | ### | ||
| 2022-Mar-25 Fri | ### | 1.8125 | 1.75 | ### | 201,683 | 359,247 | ### | ### | 0.0 |
| 2022-Mar-24 Thu | 1.8 | 1.8 | 1.79 | 1.79 | 135,485 | ### | 33.9 | 33.9 | 0.1 |
| 2022-Mar-23 Wed | 1.785 | 1.8 | 1.78 | 1.79 | ### | ### | 0.1 | ||
| 2022-Mar-22 Tue | 1.79 | 1.8 | 1.78 | 1.78 | 218,352 | 390,850 | 33.9 | 33.9 | 0.1 |
| 2022-Mar-21 Mon | 1.76 | 1.8 | 1.75 | 1.79 | 265,488 | 471,241 | 84.1 | 84.1 | 0.1 |
| 2022-Mar-18 Fri | 1.79 | 1.8 | 1.785 | 1.79 | 63.4 | 63.4 | 0.1 | ||
| 2022-Mar-17 Thu | 1.76 | 1.8 | 1.73 | 1.79 | 288,684 | 509,527 | ### | ### | 0.1 |
| 2022-Mar-16 Wed | 1.77 | 1.8225 | 1.77 | 1.8 | 101,825 | ### | 79.6 | 79.6 | 0.1 |
| 2022-Mar-15 Tue | 1.76 | ### | 1.76 | 1.76 | 275,788 | ### | ### | ### | 0.1 |
| 2022-Mar-14 Mon | 1.745 | 1.75 | 1.745 | 1.75 | 68.7 | 68.7 | 0.1 | ||
| 2022-Mar-11 Fri | 1.72 | 1.755 | 1.72 | 1.74 | 255,057 | ### | 78.1 | 78.1 | 0.1 |
| 2022-Mar-10 Thu | ### | ### | 1.685 | 1.7 | 28.7 | 28.7 | ### | ||
| 2022-Mar-09 Wed | 1.76 | 1.76 | ### | ### | 13.5 | 13.5 | 0.0 | ||
| 2022-Mar-08 Tue | ### | 1.76 | ### | 1.76 | 261,172 | ### | ### | ### | 0.1 |
| 2022-Mar-07 Mon | ### | 1.73 | ### | 1.685 | ### | ### | ### | ||
| 2022-Mar-04 Fri | 1.73 | 1.75 | 1.72 | 1.72 | ### | ### | 0.1 | ||
| 2022-Mar-03 Thu | 1.73 | 1.73 | 1.7 | 1.73 | ### | ### | ### | ||
| 2022-Mar-02 Wed | 1.7 | 1.73 | 1.7 | 1.73 | 128,849 | 220,976 | ### | ### | ### |
| 2022-Mar-01 Tue | ### | 1.72 | 1.685 | 1.7 | 58.5 | 58.5 | ### | ||
| 2022-Feb-28 Mon | ### | ### | ### | 1.685 | 43.3 | 43.3 | ### | ||
| 2022-Feb-25 Fri | ### | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-24 Thu | ### | 1.725 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-23 Wed | 1.675 | 1.685 | ### | ### | 306,926 | 258,585 | 53.1 | 53.1 | 0.0 |
| 2022-Feb-22 Tue | ### | 1.725 | ### | ### | 241,870 | ### | 47.1 | 47.1 | 0.0 |
| 2022-Feb-21 Mon | ### | 1.725 | ### | ### | 170,951 | 147,445 | ### | ### | 0.0 |
| 2022-Feb-18 Fri | 1.72 | 1.72 | ### | ### | 16.6 | 16.6 | 0.0 | ||
| 2022-Feb-17 Thu | 1.73 | 1.73 | ### | 1.72 | 132,576 | 114,678 | 41.0 | 41.0 | 0.1 |
| 2022-Feb-16 Wed | 1.755 | 1.79 | 1.7 | 1.72 | 259,724 | ### | ### | ### | 0.1 |
| 2022-Feb-15 Tue | ### | ### | 1.72 | 1.745 | 17.0 | 17.0 | 0.1 | ||
| 2022-Feb-14 Mon | 1.75 | ### | 1.745 | ### | 12,752 | 11,126 | 92.0 | 92.0 | 0.0 |
| 2022-Feb-11 Fri | 1.75 | 1.7825 | 1.74 | 1.74 | 31,723 | 55,872 | ### | ### | 0.1 |
| 2022-Feb-10 Thu | 1.77 | 1.77 | 1.71 | 1.74 | 23.3 | 23.3 | 0.1 | ||
| 2022-Feb-09 Wed | ### | 1.775 | 1.74 | 1.77 | 54,284 | ### | 60.8 | 60.8 | ### |
| 2022-Feb-08 Tue | 1.8 | 1.8 | ### | 1.74 | 11.4 | 11.4 | 0.1 | ||
| 2022-Feb-07 Mon | 1.75 | 1.78 | 1.75 | 1.78 | 66,840 | 117,972 | ### | ### | 0.1 |
| 2022-Feb-04 Fri | ### | 1.75 | ### | 1.745 | 13,978 | ### | 73.9 | 73.9 | 0.1 |
| 2022-Feb-03 Thu | 1.745 | 1.745 | 1.72 | 1.725 | ### | ### | ### | ||
| 2022-Feb-02 Wed | 1.745 | 1.8 | 1.7 | 1.745 | ### | ### | 0.1 | ||
| 2022-Feb-01 Tue | 1.75 | 1.75 | 1.725 | 1.745 | 30.1 | 30.1 | 0.1 | ||
| 2022-Jan-31 Mon | ### | ### | ### | ### | 206,847 | 0 | 74.5 | 74.5 | 0.0 |
| 2022-Jan-28 Fri | ### | ### | 1.59 | 1.59 | ### | ### | ### | ||
| 2022-Jan-27 Thu | ### | ### | 1.58 | 1.58 | 332,054 | 262,322 | ### | ### | 0.1 |
| 2022-Jan-25 Tue | ### | ### | ### | ### | 424,473 | 0 | 25.9 | 25.9 | 0.0 |
| 2022-Jan-24 Mon | 1.75 | 1.75 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-21 Fri | ### | 1.82 | 1.75 | 1.77 | ### | ### | ### | ||
| 2022-Jan-20 Thu | ### | 1.84 | 1.8 | 1.82 | 28.5 | 28.5 | ### | ||
| 2022-Jan-19 Wed | 1.88 | 1.88 | ### | 1.84 | 97,656 | ### | 23.2 | 23.2 | ### |
| 2022-Jan-18 Tue | 1.88 | 1.88 | 1.82 | 1.82 | 30,549 | ### | 12.8 | 12.8 | ### |
| 2022-Jan-17 Mon | 1.885 | 1.885 | 1.885 | 1.885 | 0 | 0.1 | |||
| 2022-Jan-14 Fri | 1.83 | 1.885 | 1.8 | 1.885 | 87.7 | 87.7 | 0.1 | ||
| 2022-Jan-13 Thu | 1.89 | 1.89 | 1.83 | 1.83 | ### | ### | ### | ||
| 2022-Jan-12 Wed | 1.88 | ### | 1.83 | 1.89 | 70.2 | 70.2 | ### | ||
| 2022-Jan-11 Tue | 1.86 | 1.88 | 1.86 | 1.87 | 70,882 | 132,549 | 73.8 | 73.8 | ### |
| 2022-Jan-10 Mon | 1.885 | 1.885 | 1.86 | 1.86 | ### | ### | 0.1 | ||
| 2022-Jan-07 Fri | 1.885 | 1.885 | 1.885 | 1.885 | 76 | 143 | ### | ### | 0.1 |
| 2022-Jan-06 Thu | 1.885 | 1.885 | 1.885 | 1.885 | 82.6 | 82.6 | 0.1 | ||
| 2022-Jan-05 Wed | 1.885 | 1.885 | 1.885 | 1.885 | 70.5 | 70.5 | 0.1 | ||
| 2022-Jan-04 Tue | 1.885 | 1.885 | 1.885 | 1.885 | 56.8 | 56.8 | 0.1 | ||
| 2021-Dec-31 Fri | 1.84 | 1.89 | 1.84 | 1.89 | 62,643 | 116,829 | 83.8 | 83.8 | ### |
| 2021-Dec-30 Thu | 1.88 | 1.88 | 1.84 | 1.84 | ### | ### | ### | ||
| 2021-Dec-29 Wed | 1.885 | 1.885 | 1.85 | 1.885 | ### | ### | 0.1 | ||
| 2021-Dec-24 Fri | 1.885 | 1.885 | 1.87 | 1.885 | 51,940 | ### | 62.4 | 62.4 | 0.1 |
| 2021-Dec-23 Thu | 1.885 | 1.885 | 1.8 | 1.885 | 63.1 | 63.1 | 0.1 | ||
| 2021-Dec-22 Wed | 1.85 | 1.885 | 1.85 | 1.885 | ### | ### | 0.1 | ||
| 2021-Dec-21 Tue | 1.84 | 1.85 | 1.83 | 1.85 | 46,242 | 85,085 | ### | ### | 0.1 |
| 2021-Dec-20 Mon | 1.885 | 1.885 | 1.85 | 1.85 | 136,988 | 255,825 | ### | ### | 0.1 |
| 2021-Dec-17 Fri | 1.85 | 1.885 | 1.85 | 1.885 | 21,579 | ### | 83.0 | 83.0 | 0.1 |
| 2021-Dec-16 Thu | 1.89 | 1.89 | 1.83 | 1.83 | 210,121 | 390,825 | ### | ### | ### |
| 2021-Dec-15 Wed | 1.88 | ### | 1.83 | 1.89 | 98,587 | ### | 80.7 | 80.7 | ### |
| 2021-Dec-14 Tue | 1.885 | ### | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 2021-Dec-13 Mon | ### | ### | 1.885 | 1.885 | 32.8 | 32.8 | 0.1 | ||
| 2021-Dec-10 Fri | 1.89 | ### | 1.89 | ### | 100,450 | 94,925 | 71.6 | 71.6 | 0.0 |
| 2021-Dec-09 Thu | ### | ### | 1.885 | ### | ### | ### | 0.0 | ||
| 2021-Dec-08 Wed | ### | ### | 1.89 | ### | 60.0 | 60.0 | 0.0 | ||
| 2021-Dec-07 Tue | ### | ### | 1.89 | 1.89 | 24.7 | 24.7 | ### | ||
| 2021-Dec-06 Mon | ### | ### | ### | ### | 150,856 | 0 | 56.9 | 56.9 | 0.0 |
Basic Bottom of Page