Currently Mon 25-Aug-18 09:23:22 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TPW) TEMPLE & WEBSTER GROUP LTD Daily Prices Page 2...
TOC Company Info for TPW Limits 
Company Details for (TPW) TEMPLE & WEBSTER GROUP LTD
| Listing Code | TPW |
| Listing Name | TEMPLE & WEBSTER GROUP LTD |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 15th August 2025
Latest price with VOLUME for TPW .. Wednesday 21st August 2024
TPW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 250 | 0.0 |
| MAX | ### | 23,318,183 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for TPW Bottom
End of day Prices (full format),
600 Days for (TPW) TEMPLE & WEBSTER GROUP LTD| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2023-Mar-31 Fri | 3.5 | 3.54 | 3.44 | 3.44 | 224,783 | ### | ### | ### | 0.2 |
| 2023-Mar-30 Thu | 3.47 | 3.49 | ### | 3.44 | 399,743 | 697,551 | ### | ### | 0.2 |
| 2023-Mar-29 Wed | 3.41 | 3.51 | ### | 3.43 | ### | ### | 0.2 | ||
| 2023-Mar-28 Tue | 3.46 | 3.48 | ### | 3.42 | 472,459 | 822,078 | ### | ### | 0.2 |
| 2023-Mar-27 Mon | ### | ### | 3.44 | 3.46 | 236,329 | 406,485 | 11.0 | 11.0 | 0.2 |
| 2023-Mar-24 Fri | ### | ### | ### | ### | 711,442 | 0 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | ### | 3.44 | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Mar-22 Wed | ### | 3.49 | 3.29 | ### | 667,189 | 2,261,770 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | 3.25 | ### | ### | 3.23 | ### | ### | ### | ||
| 2023-Mar-20 Mon | 3.24 | 3.24 | 3.145 | 3.21 | 203,222 | 648,786 | ### | ### | ### |
| 2023-Mar-17 Fri | 3.47 | 3.47 | 3.24 | 3.25 | 4.9 | 4.9 | 0.2 | ||
| 2023-Mar-16 Thu | 3.45 | 3.59 | 3.4 | 3.42 | 860,375 | ### | 40.0 | 40.0 | 0.2 |
| 2023-Mar-15 Wed | ### | 3.46 | ### | 3.46 | 408,573 | ### | ### | ### | 0.2 |
| 2023-Mar-14 Tue | ### | 3.42 | 3.24 | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | ### | 3.4 | 3.23 | 3.4 | 307,579 | 1,019,624 | 85.3 | 85.3 | 0.2 |
| 2023-Mar-10 Fri | ### | 3.42 | 3.25 | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | 3.28 | 3.42 | 3.25 | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | 3.43 | 3.43 | 3.23 | 3.27 | ### | ### | ### | ||
| 2023-Mar-07 Tue | 3.57 | 3.57 | ### | 3.45 | 291,884 | ### | ### | ### | ### |
| 2023-Mar-06 Mon | 3.49 | ### | 3.48 | 3.52 | ### | ### | ### | ||
| 2023-Mar-03 Fri | 3.49 | 3.51 | ### | 3.41 | 19.6 | 19.6 | ### | ||
| 2023-Mar-02 Thu | 3.52 | 3.54 | ### | 3.45 | 22.8 | 22.8 | ### | ||
| 2023-Mar-01 Wed | 3.45 | 3.58 | 3.4 | 3.54 | 82.8 | 82.8 | 0.3 | ||
| 2023-Feb-28 Tue | 3.48 | 3.48 | ### | 3.45 | 28.4 | 28.4 | ### | ||
| 2023-Feb-27 Mon | 3.53 | 3.55 | 3.45 | 3.49 | 539,158 | 1,887,053 | 41.0 | 41.0 | ### |
| 2023-Feb-24 Fri | 3.73 | 3.73 | 3.53 | 3.53 | ### | ### | 0.3 | ||
| 2023-Feb-23 Thu | ### | 3.8 | ### | 3.75 | 495,877 | ### | ### | ### | 0.3 |
| 2023-Feb-22 Wed | 3.55 | ### | 3.5 | 3.57 | 257,255 | ### | 73.3 | 73.3 | 0.3 |
| 2023-Feb-21 Tue | 3.7 | 3.77 | 3.585 | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | 3.74 | 3.74 | 3.58 | 3.73 | 43.7 | 43.7 | ### | ||
| 2023-Feb-17 Fri | 3.59 | 3.82 | 3.51 | 3.75 | 630,989 | 2,312,574 | ### | ### | 0.3 |
| 2023-Feb-16 Thu | 3.56 | ### | 3.47 | ### | 1,400,559 | ### | ### | ### | 0.0 |
| 2023-Feb-15 Wed | 3.72 | 3.79 | 3.49 | 3.52 | ### | ### | ### | ||
| 2023-Feb-14 Tue | 4.57 | ### | ### | ### | 0.3 | 0.3 | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | 4.84 | ### | 288,175 | 697,383 | ### | ### | 0.0 |
| 2023-Feb-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | ### | ### | ### | ### | 387,947 | 0 | 17.6 | 17.6 | 0.0 |
| 2023-Feb-08 Wed | ### | 5.41 | 5.25 | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-06 Mon | 5.4 | ### | ### | ### | 483,423 | 0 | 94.9 | 94.9 | 0.0 |
| 2023-Feb-03 Fri | 5.8 | 5.86 | 5.44 | 5.54 | 737,754 | ### | 9.6 | 9.6 | 0.4 |
| 2023-Feb-02 Thu | 5.79 | ### | ### | 5.87 | 78.7 | 78.7 | ### | ||
| 2023-Feb-01 Wed | 5.71 | ### | 5.7 | 5.71 | 69.4 | 69.4 | 0.4 | ||
| 2023-Jan-31 Tue | ### | 5.88 | 5.59 | 5.71 | ### | ### | 0.4 | ||
| 2023-Jan-30 Mon | ### | 5.75 | 5.55 | ### | 79.8 | 79.8 | 0.0 | ||
| 2023-Jan-27 Fri | 5.53 | ### | 5.5 | ### | 443,282 | 1,219,025 | 84.1 | 84.1 | 0.0 |
| 2023-Jan-25 Wed | ### | 5.57 | 5.28 | 5.52 | 358,581 | ### | ### | ### | 0.4 |
| 2023-Jan-24 Tue | 5.2 | 5.4 | ### | ### | 465,546 | 1,256,974 | ### | ### | 0.0 |
| 2023-Jan-23 Mon | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-20 Fri | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | ### | ### | 203,074 | 0 | 37.4 | 37.4 | 0.0 |
| 2023-Jan-18 Wed | ### | 5.25 | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2023-Jan-17 Tue | 5.24 | 5.28 | ### | ### | 168,956 | 446,043 | ### | ### | 0.0 |
| 2023-Jan-16 Mon | ### | 5.25 | ### | 5.24 | 84.1 | 84.1 | 0.4 | ||
| 2023-Jan-13 Fri | 4.86 | ### | 4.86 | ### | 91.7 | 91.7 | 0.0 | ||
| 2023-Jan-12 Thu | ### | ### | 4.88 | ### | 230,621 | ### | ### | ### | 0.0 |
| 2023-Jan-11 Wed | ### | ### | 4.86 | ### | 153,257 | ### | ### | ### | 0.0 |
| 2023-Jan-10 Tue | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2023-Jan-09 Mon | 4.82 | ### | 4.79 | ### | 79.5 | 79.5 | 0.0 | ||
| 2023-Jan-06 Fri | ### | ### | 4.82 | 4.85 | ### | ### | ### | ||
| 2023-Jan-05 Thu | 4.79 | ### | 4.72 | ### | 86.2 | 86.2 | 0.0 | ||
| 2023-Jan-04 Wed | ### | 4.82 | ### | 4.79 | ### | ### | 0.3 | ||
| 2023-Jan-03 Tue | 4.55 | ### | 4.47 | ### | 611,081 | ### | 87.3 | 87.3 | 0.0 |
| 2022-Dec-30 Fri | 4.7 | 4.75 | 4.58 | ### | ### | ### | 0.0 | ||
| 2022-Dec-29 Thu | 4.5 | 4.7 | ### | 4.52 | 218,420 | 513,287 | ### | ### | 0.3 |
| 2022-Dec-28 Wed | 4.53 | 4.53 | ### | 4.41 | 18.1 | 18.1 | ### | ||
| 2022-Dec-23 Fri | ### | 4.55 | ### | 4.53 | 86,622 | ### | ### | ### | ### |
| 2022-Dec-22 Thu | 4.26 | 4.48 | 4.24 | 4.43 | 91.0 | 91.0 | ### | ||
| 2022-Dec-21 Wed | 4.28 | 4.48 | ### | 4.21 | ### | ### | ### | ||
| 2022-Dec-20 Tue | 4.5 | 4.51 | 4.25 | 4.27 | 335,774 | ### | ### | ### | ### |
| 2022-Dec-19 Mon | 4.5 | 4.59 | 4.4 | 4.59 | 84.3 | 84.3 | 0.3 | ||
| 2022-Dec-16 Fri | 4.73 | 4.73 | 4.47 | 4.52 | ### | ### | 0.3 | ||
| 2022-Dec-15 Thu | 4.52 | 4.72 | 4.45 | ### | 236,429 | 1,084,026 | ### | ### | 0.0 |
| 2022-Dec-14 Wed | 4.72 | 4.73 | 4.57 | ### | 63,823 | 296,776 | ### | ### | 0.0 |
| 2022-Dec-13 Tue | ### | ### | 4.51 | ### | ### | ### | 0.0 | ||
| 2022-Dec-12 Mon | 4.52 | ### | 4.44 | ### | 391,023 | 868,071 | 92.9 | 92.9 | 0.0 |
| 2022-Dec-09 Fri | 4.58 | 4.58 | 4.45 | 4.55 | ### | ### | 0.3 | ||
| 2022-Dec-08 Thu | ### | ### | 4.51 | 4.56 | ### | ### | 0.3 | ||
| 2022-Dec-07 Wed | ### | ### | 4.55 | ### | 268,352 | ### | ### | ### | 0.0 |
| 2022-Dec-06 Tue | 4.85 | ### | 4.7 | 4.71 | 18.8 | 18.8 | ### | ||
| 2022-Dec-05 Mon | ### | ### | 4.83 | ### | 188,720 | 455,758 | ### | ### | 0.0 |
| 2022-Dec-02 Fri | ### | 5.26 | ### | ### | 364,570 | ### | 10.6 | 10.6 | 0.0 |
| 2022-Dec-01 Thu | 5.48 | 5.54 | ### | ### | 833,641 | 2,309,185 | 7.3 | 7.3 | 0.0 |
| 2022-Nov-30 Wed | ### | 5.49 | ### | 5.27 | ### | ### | ### | ||
| 2022-Nov-29 Tue | 4.72 | 4.73 | 4.56 | ### | ### | ### | 0.0 | ||
| 2022-Nov-28 Mon | 4.73 | ### | 4.71 | 4.72 | 109,327 | ### | 46.3 | 46.3 | 0.3 |
| 2022-Nov-25 Fri | 4.82 | 4.87 | 4.7 | 4.8 | ### | ### | 0.3 | ||
| 2022-Nov-24 Thu | ### | ### | 4.85 | 4.85 | 971,028 | 2,354,742 | ### | ### | ### |
| 2022-Nov-23 Wed | 5.25 | 5.25 | 5 | ### | 192,484 | 986,480 | ### | ### | 0.0 |
| 2022-Nov-22 Tue | 5 | 5.25 | 5 | ### | 92.1 | 92.1 | 0.0 | ||
| 2022-Nov-21 Mon | ### | ### | ### | 5 | 46.5 | 46.5 | 0.4 | ||
| 2022-Nov-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-17 Thu | 4.89 | ### | 4.83 | ### | 496,683 | 1,199,489 | ### | ### | 0.0 |
| 2022-Nov-16 Wed | ### | 4.86 | ### | 4.84 | 1,581,349 | 3,842,678 | 91.8 | 91.8 | 0.3 |
| 2022-Nov-15 Tue | ### | 4.72 | ### | ### | 812,485 | ### | 94.7 | 94.7 | 0.0 |
| 2022-Nov-14 Mon | 4.47 | 4.49 | 4.24 | 4.43 | 35.4 | 35.4 | ### | ||
| 2022-Nov-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-10 Thu | 4.7 | 4.73 | 4.48 | ### | 31.9 | 31.9 | 0.0 | ||
| 2022-Nov-09 Wed | 5.27 | 5.275 | ### | 4.75 | ### | ### | ### | ||
| 2022-Nov-08 Tue | 5.49 | 5.51 | 5.23 | ### | ### | ### | 0.0 | ||
| 2022-Nov-07 Mon | 5.89 | 5.89 | 5.52 | 5.54 | 164,384 | ### | 7.5 | 7.5 | 0.4 |
| 2022-Nov-04 Fri | ### | 5.77 | 5.55 | ### | 66.4 | 66.4 | 0.0 | ||
| 2022-Nov-03 Thu | ### | 5.74 | 5.47 | 5.74 | 751,678 | 4,213,155 | ### | ### | 0.4 |
| 2022-Nov-02 Wed | ### | ### | 5.72 | 5.75 | 17.5 | 17.5 | ### | ||
| 2022-Nov-01 Tue | 5.51 | ### | 5.51 | ### | 394,670 | ### | ### | ### | 0.0 |
| 2022-Oct-31 Mon | ### | 5.85 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-28 Fri | 5 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-27 Thu | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2022-Oct-26 Wed | 5.24 | 5.25 | 5 | ### | 419,946 | 2,152,223 | ### | ### | 0.0 |
| 2022-Oct-25 Tue | 5.22 | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-24 Mon | ### | ### | ### | ### | 256,380 | 0 | ### | ### | 0.0 |
| 2022-Oct-21 Fri | 5.23 | 5.24 | 4.985 | ### | 706,650 | 3,612,748 | ### | ### | 0.0 |
| 2022-Oct-20 Thu | 5.52 | 5.57 | ### | 5.27 | ### | ### | ### | ||
| 2022-Oct-19 Wed | 5.58 | 5.8 | 5.43 | ### | 316,927 | 1,779,545 | 76.7 | 76.7 | 0.0 |
| 2022-Oct-18 Tue | ### | 5.76 | ### | ### | 60.6 | 60.6 | 0.0 | ||
| 2022-Oct-17 Mon | 5.47 | 5.52 | ### | 5.5 | 107,358 | ### | 77.3 | 77.3 | 0.4 |
| 2022-Oct-14 Fri | ### | ### | 5.4 | 5.53 | ### | ### | ### | ||
| 2022-Oct-13 Thu | 5.2 | ### | ### | ### | 87.3 | 87.3 | 0.0 | ||
| 2022-Oct-12 Wed | ### | ### | ### | 5.27 | 271,942 | 0 | 92.4 | 92.4 | ### |
| 2022-Oct-11 Tue | 5.25 | 5.25 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2022-Oct-10 Mon | 5.75 | 5.75 | 5.21 | ### | 5.1 | 5.1 | 0.0 | ||
| 2022-Oct-07 Fri | 5.7 | ### | ### | 5.88 | 273,283 | 0 | 89.6 | 89.6 | 0.4 |
| 2022-Oct-06 Thu | 5.75 | 5.87 | ### | 5.7 | 202,182 | ### | ### | ### | 0.4 |
| 2022-Oct-05 Wed | 5.57 | 5.77 | 5.5 | 5.77 | 736,570 | 4,150,571 | ### | ### | 0.4 |
| 2022-Oct-04 Tue | ### | 5.46 | ### | 5.44 | ### | ### | 0.4 | ||
| 2022-Oct-03 Mon | 4.79 | 5.23 | 4.79 | ### | ### | ### | 0.0 | ||
| 2022-Sep-30 Fri | ### | ### | 4.89 | ### | 37.9 | 37.9 | 0.0 | ||
| 2022-Sep-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-28 Wed | ### | ### | 4.72 | 4.75 | 631,041 | 1,489,256 | 17.1 | 17.1 | ### |
| 2022-Sep-27 Tue | 5 | ### | 4.72 | ### | ### | ### | 0.0 | ||
| 2022-Sep-26 Mon | ### | ### | ### | ### | 298,047 | 0 | 85.5 | 85.5 | 0.0 |
| 2022-Sep-23 Fri | ### | 5.4 | ### | ### | 18.3 | 18.3 | 0.0 | ||
| 2022-Sep-21 Wed | 5.4 | 5.49 | ### | ### | 45.7 | 45.7 | 0.0 | ||
| 2022-Sep-20 Tue | ### | ### | ### | 5.55 | 172,954 | 0 | 29.8 | 29.8 | ### |
| 2022-Sep-19 Mon | 5.8 | 5.8 | 5.475 | 5.53 | 15.8 | 15.8 | ### | ||
| 2022-Sep-16 Fri | 5.85 | ### | 5.8 | 5.81 | ### | ### | ### | ||
| 2022-Sep-15 Thu | ### | ### | 5.81 | 5.84 | 189,323 | 549,983 | 20.1 | 20.1 | 0.4 |
| 2022-Sep-14 Wed | 5.75 | 5.86 | ### | 5.78 | 406,252 | ### | ### | ### | 0.4 |
| 2022-Sep-13 Tue | 6 | 6.25 | ### | ### | 64.2 | 64.2 | 0.0 | ||
| 2022-Sep-12 Mon | ### | ### | 5.82 | ### | 326,975 | ### | ### | ### | 0.0 |
| 2022-Sep-09 Fri | 5.59 | ### | 5.59 | 5.84 | ### | ### | 0.4 | ||
| 2022-Sep-08 Thu | ### | ### | 5.29 | 5.57 | 91.3 | 91.3 | 0.4 | ||
| 2022-Sep-07 Wed | ### | 5.28 | ### | 5.27 | 1,450,623 | 3,829,644 | 94.5 | 94.5 | ### |
| 2022-Sep-06 Tue | ### | 5.28 | ### | 5.2 | 79.1 | 79.1 | ### | ||
| 2022-Sep-05 Mon | ### | ### | 5 | ### | 202,677 | ### | ### | ### | 0.0 |
| 2022-Sep-02 Fri | ### | ### | ### | ### | 121,773 | 0 | 34.1 | 34.1 | 0.0 |
| 2022-Sep-01 Thu | 5.2 | 5.2 | ### | 5 | 164,486 | ### | ### | ### | 0.4 |
| 2022-Aug-31 Wed | ### | 5.2 | ### | ### | 767,746 | ### | ### | ### | 0.0 |
| 2022-Aug-30 Tue | ### | ### | ### | ### | 93.9 | 93.9 | 0.0 | ||
| 2022-Aug-29 Mon | ### | ### | 4.59 | 4.89 | ### | ### | ### | ||
| 2022-Aug-26 Fri | ### | ### | ### | 5 | 308,627 | 0 | ### | ### | 0.4 |
| 2022-Aug-25 Thu | ### | ### | ### | 5 | 30.4 | 30.4 | 0.4 | ||
| 2022-Aug-24 Wed | ### | ### | 4.88 | ### | 519,953 | 1,268,685 | 83.5 | 83.5 | 0.0 |
| 2022-Aug-23 Tue | 4.85 | ### | 4.79 | ### | 79.8 | 79.8 | 0.0 | ||
| 2022-Aug-22 Mon | ### | ### | 4.75 | ### | 531,583 | ### | ### | ### | 0.0 |
| 2022-Aug-19 Fri | 5.58 | 5.58 | ### | ### | 3.4 | 3.4 | 0.0 | ||
| 2022-Aug-18 Thu | ### | ### | 5.29 | 5.53 | 664,725 | ### | 27.5 | 27.5 | ### |
| 2022-Aug-17 Wed | ### | ### | 5.46 | ### | ### | ### | 0.0 | ||
| 2022-Aug-16 Tue | ### | 5.82 | ### | 5.71 | 4,583,573 | ### | ### | ### | 0.4 |
| 2022-Aug-15 Mon | 4.7 | 4.88 | 4.23 | 4.4 | 2,011,424 | ### | 6.6 | 6.6 | 0.3 |
| 2022-Aug-12 Fri | 4.52 | 4.87 | 4.46 | 4.84 | 307,148 | 1,432,845 | 95.4 | 95.4 | 0.3 |
| 2022-Aug-11 Thu | ### | 4.8 | 4.52 | 4.57 | ### | ### | ### | ||
| 2022-Aug-10 Wed | ### | ### | 4.41 | 4.46 | 493,472 | ### | 12.3 | 12.3 | 0.3 |
| 2022-Aug-09 Tue | 4.56 | ### | 4.555 | 4.85 | 498,047 | ### | ### | ### | ### |
| 2022-Aug-08 Mon | ### | 4.71 | 4.49 | ### | 31.1 | 31.1 | 0.0 | ||
| 2022-Aug-05 Fri | 4.83 | 4.84 | ### | ### | 12.5 | 12.5 | 0.0 | ||
| 2022-Aug-04 Thu | ### | ### | 4.78 | 4.83 | 508,821 | 1,216,082 | ### | ### | 0.3 |
| 2022-Aug-03 Wed | 4.55 | 4.8 | 4.47 | ### | ### | ### | 0.0 | ||
| 2022-Aug-02 Tue | ### | 4.7 | ### | 4.56 | 33.3 | 33.3 | 0.3 | ||
| 2022-Aug-01 Mon | ### | ### | ### | ### | 544,183 | 0 | ### | ### | 0.0 |
| 2022-Jul-29 Fri | 4.7 | ### | ### | 5.29 | 2,616,774 | 0 | 98.4 | 98.4 | 0.4 |
| 2022-Jul-28 Thu | 4.24 | ### | 4.24 | 4.54 | 92.0 | 92.0 | 0.3 | ||
| 2022-Jul-27 Wed | 3.53 | 4 | 3.44 | 4 | ### | ### | 0.3 | ||
| 2022-Jul-26 Tue | ### | 3.71 | ### | 3.52 | ### | ### | ### | ||
| 2022-Jul-25 Mon | 3.79 | 3.79 | ### | ### | 131,888 | 249,927 | 19.4 | 19.4 | 0.0 |
| 2022-Jul-22 Fri | 3.81 | 3.85 | ### | 3.8 | 327,121 | ### | 35.3 | 35.3 | ### |
| 2022-Jul-21 Thu | ### | 3.89 | ### | 3.86 | 478,387 | ### | ### | ### | 0.3 |
| 2022-Jul-20 Wed | 3.73 | 3.8 | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2022-Jul-19 Tue | 3.48 | ### | ### | 3.52 | 365,054 | 0 | ### | ### | ### |
| 2022-Jul-18 Mon | ### | 3.51 | 3.24 | 3.51 | 339,043 | 1,144,270 | 89.7 | 89.7 | ### |
| 2022-Jul-15 Fri | ### | ### | 3.27 | ### | 263,222 | ### | ### | ### | 0.0 |
| 2022-Jul-14 Thu | 3.22 | 3.48 | ### | ### | 92.1 | 92.1 | 0.0 | ||
| 2022-Jul-13 Wed | ### | ### | ### | 3.29 | ### | ### | ### | ||
| 2022-Jul-12 Tue | 3.48 | 3.48 | ### | ### | 1,646,277 | 2,864,521 | 1.2 | 1.2 | 0.0 |
| 2022-Jul-11 Mon | 3.73 | 3.73 | 3.55 | 3.56 | 17.6 | 17.6 | 0.3 | ||
| 2022-Jul-08 Fri | 3.78 | ### | 3.73 | 3.74 | 557,985 | 1,040,642 | 22.8 | 22.8 | 0.3 |
| 2022-Jul-07 Thu | 3.79 | 3.8 | ### | ### | 430,370 | ### | 15.5 | 15.5 | 0.0 |
| 2022-Jul-06 Wed | 3.56 | ### | 3.56 | 3.79 | 891,526 | ### | ### | ### | ### |
| 2022-Jul-05 Tue | ### | 3.53 | ### | 3.48 | 236,023 | 416,580 | 83.1 | 83.1 | 0.2 |
| 2022-Jul-04 Mon | ### | 3.51 | 3.29 | ### | ### | ### | 0.0 | ||
| 2022-Jul-01 Fri | 3.25 | 3.42 | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2022-Jun-30 Thu | 3.28 | ### | ### | ### | 908,652 | 0 | 80.7 | 80.7 | 0.0 |
| 2022-Jun-29 Wed | 3.58 | ### | ### | 3.41 | ### | ### | ### | ||
| 2022-Jun-28 Tue | 3.76 | 3.76 | ### | ### | 408,971 | ### | 23.7 | 23.7 | 0.0 |
| 2022-Jun-27 Mon | 3.85 | ### | ### | 3.77 | 525,421 | 0 | 26.6 | 26.6 | ### |
| 2022-Jun-24 Fri | 3.52 | 3.84 | 3.48 | 3.81 | 395,388 | 1,447,120 | ### | ### | 0.3 |
| 2022-Jun-23 Thu | ### | 3.5 | ### | 3.43 | 684,480 | 1,197,840 | 92.3 | 92.3 | 0.2 |
| 2022-Jun-22 Wed | 3.52 | 3.57 | 3.27 | 3.29 | 13.8 | 13.8 | ### | ||
| 2022-Jun-21 Tue | 3.51 | 3.57 | 3.44 | 3.53 | 65.1 | 65.1 | 0.3 | ||
| 2022-Jun-20 Mon | 3.2 | 3.58 | 3.2 | 3.52 | ### | ### | ### | ||
| 2022-Jun-17 Fri | 3.27 | ### | ### | 3.2 | 435,228 | 0 | 24.8 | 24.8 | 0.2 |
| 2022-Jun-16 Thu | 3.54 | ### | 3.375 | 3.4 | 484,887 | 818,246 | 13.9 | 13.9 | 0.2 |
| 2022-Jun-15 Wed | 3.51 | ### | 3.46 | 3.47 | 46.5 | 46.5 | 0.2 | ||
| 2022-Jun-14 Tue | 3.59 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-10 Fri | 3.76 | 3.81 | 3.59 | 3.74 | 529,570 | ### | ### | ### | 0.3 |
| 2022-Jun-09 Thu | ### | ### | 3.83 | 3.89 | 248,484 | 475,846 | 49.7 | 49.7 | 0.3 |
| 2022-Jun-08 Wed | ### | ### | 3.89 | ### | 936,582 | 1,821,651 | 33.4 | 33.4 | 0.0 |
| 2022-Jun-07 Tue | 4.26 | 4.28 | 3.82 | 3.87 | ### | ### | ### | ||
| 2022-Jun-06 Mon | 4.44 | 4.46 | 4.29 | ### | ### | ### | 0.0 | ||
| 2022-Jun-03 Fri | 4.45 | ### | 4.45 | 4.48 | 638,581 | 1,420,842 | ### | ### | ### |
| 2022-Jun-02 Thu | ### | ### | 4.2 | ### | 203,323 | 426,978 | 38.7 | 38.7 | 0.0 |
| 2022-Jun-01 Wed | 4.41 | 4.52 | ### | ### | 488,589 | ### | 38.2 | 38.2 | 0.0 |
| 2022-May-31 Tue | ### | 4.7 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 2022-May-30 Mon | 4.49 | 4.7 | 4.46 | ### | 279,044 | 1,278,021 | ### | ### | 0.0 |
| 2022-May-27 Fri | ### | 4.4 | 4.26 | ### | 75.9 | 75.9 | 0.0 | ||
| 2022-May-26 Thu | ### | ### | ### | 4.25 | 543,985 | 0 | 86.2 | 86.2 | ### |
| 2022-May-25 Wed | 4.25 | ### | 4.2 | 4.2 | 33.2 | 33.2 | ### | ||
| 2022-May-24 Tue | 4.54 | 4.54 | ### | ### | 318,752 | ### | 16.3 | 16.3 | 0.0 |
| 2022-May-23 Mon | 4.43 | 4.52 | ### | 4.51 | ### | ### | 0.3 | ||
| 2022-May-20 Fri | ### | 4.49 | ### | 4.44 | 76.7 | 76.7 | 0.3 | ||
| 2022-May-19 Thu | 4.45 | 4.46 | 4.21 | 4.22 | 561,159 | 2,432,624 | 7.0 | 7.0 | ### |
| 2022-May-18 Wed | ### | 4.71 | 4.5 | 4.58 | 28.4 | 28.4 | 0.3 | ||
| 2022-May-17 Tue | ### | ### | 4.545 | 4.58 | 587,850 | 1,335,889 | ### | ### | 0.3 |
| 2022-May-16 Mon | ### | ### | ### | 4.7 | 10.5 | 10.5 | 0.3 | ||
| 2022-May-13 Fri | ### | ### | ### | 4.81 | 477,651 | 0 | ### | ### | ### |
| 2022-May-12 Thu | 4.48 | ### | 4.42 | 4.58 | 92.2 | 92.2 | 0.3 | ||
| 2022-May-11 Wed | 4.43 | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2022-May-10 Tue | ### | 4.44 | 4.21 | 4.21 | 480,243 | 2,077,050 | ### | ### | ### |
| 2022-May-09 Mon | ### | 4.44 | 4.21 | 4.21 | 480,243 | 2,077,050 | ### | ### | ### |
| 2022-May-06 Fri | ### | ### | ### | 4.4 | 2,664,885 | 0 | 13.6 | 13.6 | 0.3 |
| 2022-May-05 Thu | ### | 5.25 | ### | ### | 671,673 | 1,763,141 | ### | ### | 0.0 |
| 2022-May-04 Wed | 5.4 | 5.42 | ### | ### | 1,326,347 | ### | 13.3 | 13.3 | 0.0 |
| 2022-May-03 Tue | 5.58 | 5.72 | ### | 5.4 | 21.1 | 21.1 | 0.4 | ||
| 2022-May-02 Mon | 5.89 | 5.89 | 5.5 | 5.55 | 11.3 | 11.3 | ### | ||
| 2022-Apr-29 Fri | ### | ### | 5.81 | ### | 21.9 | 21.9 | 0.0 | ||
| 2022-Apr-28 Thu | 6.25 | 6.44 | 6 | ### | 26.4 | 26.4 | 0.0 | ||
| 2022-Apr-27 Wed | ### | 6.22 | 5.85 | ### | 314,951 | 1,900,729 | 93.3 | 93.3 | 0.0 |
| 2022-Apr-26 Tue | ### | 6.24 | ### | ### | 92.5 | 92.5 | 0.0 | ||
| 2022-Apr-22 Fri | ### | ### | ### | ### | 895,285 | 0 | ### | ### | 0.0 |
| 2022-Apr-21 Thu | 6.2 | 6.28 | ### | ### | 19.3 | 19.3 | 0.0 | ||
| 2022-Apr-20 Wed | 6.44 | 6.44 | 6.21 | 6.23 | ### | ### | 0.4 | ||
| 2022-Apr-19 Tue | 6.29 | 6.4 | 6.23 | ### | 185,776 | 1,173,175 | 77.0 | 77.0 | 0.0 |
| 2022-Apr-14 Thu | ### | 6.45 | 6.21 | ### | 261,778 | 1,657,054 | 63.5 | 63.5 | 0.0 |
| 2022-Apr-13 Wed | ### | ### | ### | 6.22 | 176,558 | 0 | 62.7 | 62.7 | 0.4 |
| 2022-Apr-12 Tue | ### | 6.25 | ### | ### | 244,175 | 763,046 | 80.3 | 80.3 | 0.0 |
| 2022-Apr-11 Mon | 6.26 | ### | ### | 6.25 | 182,882 | 0 | ### | ### | ### |
| 2022-Apr-08 Fri | ### | 6.57 | 6.27 | ### | 32.5 | 32.5 | 0.0 | ||
| 2022-Apr-07 Thu | ### | ### | ### | 6.26 | 582,243 | 0 | ### | ### | 0.4 |
| 2022-Apr-06 Wed | 7 | 7 | ### | 6.72 | 12.9 | 12.9 | 0.5 | ||
| 2022-Apr-05 Tue | 6.79 | 7.25 | 6.77 | ### | 807,080 | ### | ### | ### | 0.0 |
| 2022-Apr-04 Mon | ### | 6.75 | 6.51 | ### | 33.3 | 33.3 | 0.0 | ||
| 2022-Apr-01 Fri | ### | ### | ### | ### | 127,975 | 0 | ### | ### | 0.0 |
| 2022-Mar-31 Thu | ### | ### | ### | ### | 210,850 | 0 | ### | ### | 0.0 |
| 2022-Mar-30 Wed | 6.84 | ### | 6.76 | 6.88 | 72.1 | 72.1 | ### | ||
| 2022-Mar-29 Tue | 6.59 | ### | 6.59 | 6.85 | 149,585 | 492,882 | ### | ### | ### |
| 2022-Mar-28 Mon | 6.85 | 6.87 | 6.55 | ### | 180,446 | ### | ### | ### | 0.0 |
| 2022-Mar-25 Fri | 6.89 | ### | 6.8 | 6.8 | 361,647 | ### | ### | ### | 0.5 |
| 2022-Mar-24 Thu | ### | ### | 6.72 | 6.84 | ### | ### | 0.5 | ||
| 2022-Mar-23 Wed | ### | ### | 6.79 | ### | 73.0 | 73.0 | 0.0 | ||
| 2022-Mar-22 Tue | 6.72 | 6.73 | 6.5 | ### | 446,186 | 2,951,520 | 30.0 | 30.0 | 0.0 |
| 2022-Mar-21 Mon | 6.7 | ### | 6.56 | 6.7 | 376,981 | ### | ### | ### | 0.5 |
| 2022-Mar-18 Fri | 6.44 | 6.7 | ### | 6.52 | 72.6 | 72.6 | 0.5 | ||
| 2022-Mar-17 Thu | ### | 6.56 | ### | 6.49 | 650,251 | 2,132,823 | 94.6 | 94.6 | ### |
| 2022-Mar-16 Wed | ### | ### | 5.86 | ### | 769,554 | ### | ### | ### | 0.0 |
| 2022-Mar-15 Tue | ### | ### | 5.84 | ### | ### | ### | 0.0 | ||
| 2022-Mar-14 Mon | ### | ### | ### | 6.2 | 69.2 | 69.2 | 0.4 | ||
| 2022-Mar-11 Fri | ### | ### | ### | 6.21 | 484,725 | 0 | 3.2 | 3.2 | ### |
| 2022-Mar-10 Thu | 6.45 | 6.7 | ### | 6.56 | 326,150 | ### | ### | ### | 0.5 |
| 2022-Mar-09 Wed | 6.56 | ### | ### | 6.4 | 14.0 | 14.0 | 0.5 | ||
| 2022-Mar-08 Tue | 6.53 | 6.7 | ### | 6.55 | ### | ### | 0.5 | ||
| 2022-Mar-07 Mon | 6.76 | 6.76 | ### | 6.54 | 395,644 | 1,337,276 | ### | ### | 0.5 |
| 2022-Mar-04 Fri | 7.2 | 7.2 | ### | 6.73 | 341,924 | 1,230,926 | ### | ### | ### |
| 2022-Mar-03 Thu | ### | ### | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2022-Mar-02 Wed | ### | ### | 6.81 | ### | ### | ### | 0.0 | ||
| 2022-Mar-01 Tue | ### | 7.41 | ### | ### | 827,255 | 3,064,979 | 83.6 | 83.6 | 0.0 |
| 2022-Feb-28 Mon | ### | ### | 6.81 | 6.83 | 23.8 | 23.8 | 0.5 | ||
| 2022-Feb-25 Fri | ### | 7.25 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-24 Thu | 7 | ### | ### | 6.71 | 3,675,271 | 0 | 33.9 | 33.9 | ### |
| 2022-Feb-23 Wed | ### | ### | ### | ### | 16.1 | 16.1 | 0.0 | ||
| 2022-Feb-22 Tue | 7.55 | 7.56 | 7.22 | ### | 35.1 | 35.1 | 0.0 | ||
| 2022-Feb-21 Mon | 7.55 | ### | ### | 7.58 | 482,486 | 0 | ### | ### | ### |
| 2022-Feb-18 Fri | 7.76 | 7.79 | 7.5 | 7.71 | ### | ### | ### | ||
| 2022-Feb-17 Thu | 8.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-16 Wed | ### | 8.52 | ### | 8.21 | 80.6 | 80.6 | ### | ||
| 2022-Feb-15 Tue | 7.78 | ### | ### | 7.75 | 46.5 | 46.5 | ### | ||
| 2022-Feb-14 Mon | 8.2 | 8.2 | 7.84 | 7.87 | 916,120 | 7,347,282 | 18.9 | 18.9 | 0.6 |
| 2022-Feb-11 Fri | ### | ### | 7.86 | 8.25 | 1,198,974 | ### | ### | ### | ### |
| 2022-Feb-10 Thu | ### | 8.72 | 8.21 | ### | ### | ### | 0.0 | ||
| 2022-Feb-09 Wed | ### | ### | 8.71 | 8.83 | 2,959,584 | 12,888,988 | 10.3 | 10.3 | ### |
| 2022-Feb-08 Tue | ### | ### | ### | ### | 844,247 | 0 | 32.1 | 32.1 | 0.0 |
| 2022-Feb-07 Mon | 8.4 | 8.58 | ### | ### | 596,543 | ### | 19.6 | 19.6 | 0.0 |
| 2022-Feb-04 Fri | 8.2 | ### | 8.2 | ### | 417,482 | 1,711,676 | ### | ### | 0.0 |
| 2022-Feb-03 Thu | 9 | ### | ### | ### | 642,484 | 0 | 3.2 | 3.2 | 0.0 |
| 2022-Feb-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-01 Tue | ### | ### | 8.57 | 8.89 | ### | ### | ### | ||
| 2022-Jan-31 Mon | ### | 8.57 | ### | 8.48 | 491,754 | ### | ### | ### | 0.6 |
| 2022-Jan-28 Fri | 7.58 | 8 | 7.58 | 8 | 704,459 | ### | 88.8 | 88.8 | ### |
| 2022-Jan-27 Thu | ### | 8 | 7.455 | 7.72 | ### | ### | ### | ||
| 2022-Jan-25 Tue | ### | 8.47 | ### | ### | 762,749 | 3,230,242 | ### | ### | 0.0 |
| 2022-Jan-24 Mon | ### | ### | 7.59 | ### | ### | ### | 0.0 | ||
| 2022-Jan-21 Fri | 8.43 | 8.53 | 8.26 | ### | 639,842 | 5,371,473 | 53.7 | 53.7 | 0.0 |
| 2022-Jan-20 Thu | 8.27 | 8.51 | ### | 8.47 | 80.3 | 80.3 | ### | ||
| 2022-Jan-19 Wed | ### | ### | ### | 8.24 | 1,112,075 | 0 | 2.5 | 2.5 | 0.6 |
| 2022-Jan-18 Tue | ### | ### | 8.82 | ### | ### | ### | 0.0 | ||
| 2022-Jan-17 Mon | 8.8 | ### | 8.8 | ### | 812,972 | 3,577,076 | 90.1 | 90.1 | 0.0 |
| 2022-Jan-14 Fri | 9.79 | 9.8 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-13 Thu | ### | ### | 9.87 | ### | 353,029 | ### | 20.0 | 20.0 | 0.0 |
| 2022-Jan-12 Wed | ### | 10.47 | 10.21 | ### | 238,145 | ### | 66.5 | 66.5 | 0.0 |
| 2022-Jan-11 Tue | ### | ### | ### | 10.24 | 588,886 | 0 | 84.4 | 84.4 | ### |
| 2022-Jan-10 Mon | ### | 10.23 | 9.82 | ### | 326,153 | 3,269,683 | ### | ### | 0.0 |
| 2022-Jan-07 Fri | ### | ### | ### | ### | 199,645 | 0 | 67.4 | 67.4 | 0.0 |
| 2022-Jan-06 Thu | 10.28 | ### | ### | ### | 1,537,841 | 0 | ### | ### | 0.0 |
| 2022-Jan-05 Wed | 10.7 | 10.73 | ### | 10.5 | 170,684 | ### | 23.6 | 23.6 | 0.8 |
| 2022-Jan-04 Tue | 10.85 | 10.87 | ### | 10.79 | 121,651 | 661,173 | 28.6 | 28.6 | ### |
| 2021-Dec-31 Fri | 10.8 | 10.84 | ### | 10.76 | 88,450 | ### | 32.1 | 32.1 | 0.8 |
| 2021-Dec-30 Thu | 10.79 | 10.84 | ### | 10.8 | 66.5 | 66.5 | ### | ||
| 2021-Dec-29 Wed | ### | ### | ### | 10.85 | 481,249 | 0 | ### | ### | 0.8 |
| 2021-Dec-24 Fri | ### | 10.72 | ### | ### | 91,246 | 489,078 | ### | ### | 0.0 |
| 2021-Dec-23 Thu | 10.5 | 10.53 | ### | 10.53 | 160,257 | 843,753 | 65.8 | 65.8 | 0.8 |
| 2021-Dec-22 Wed | 10.25 | 10.53 | 10.23 | 10.5 | 84.4 | 84.4 | 0.8 | ||
| 2021-Dec-21 Tue | ### | ### | 9.76 | ### | 72.5 | 72.5 | 0.0 | ||
| 2021-Dec-20 Mon | 10.4 | 10.47 | ### | ### | 413,722 | ### | ### | ### | 0.0 |
| 2021-Dec-17 Fri | 10.75 | 10.79 | ### | 10.5 | 22.3 | 22.3 | 0.8 | ||
| 2021-Dec-16 Thu | 10.2 | ### | ### | 10.59 | 327,221 | 0 | ### | ### | ### |
| 2021-Dec-15 Wed | 10.52 | 10.55 | ### | ### | 15.5 | 15.5 | 0.0 | ||
| 2021-Dec-14 Tue | 10.48 | ### | 10.42 | 10.52 | 71.4 | 71.4 | ### | ||
| 2021-Dec-13 Mon | 10.7 | 10.73 | ### | 10.48 | 409,322 | ### | 21.5 | 21.5 | 0.7 |
| 2021-Dec-10 Fri | ### | 10.77 | ### | 10.77 | ### | ### | ### | ||
| 2021-Dec-09 Thu | 10.5 | 10.53 | ### | ### | 10.6 | 10.6 | 0.0 | ||
| 2021-Dec-08 Wed | 10.55 | 10.73 | 10.54 | ### | 295,682 | 3,144,578 | 64.1 | 64.1 | 0.0 |
| 2021-Dec-07 Tue | ### | ### | ### | ### | 85.7 | 85.7 | 0.0 | ||
| 2021-Dec-06 Mon | ### | ### | ### | ### | 403,379 | 0 | 51.8 | 51.8 | 0.0 |
| 2021-Dec-03 Fri | 10.49 | 10.49 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-02 Thu | 10.4 | 10.57 | ### | 10.49 | ### | ### | ### | ||
| 2021-Dec-01 Wed | ### | 10.75 | ### | 10.58 | 385,520 | 2,072,170 | 39.3 | 39.3 | 0.8 |
| 2021-Nov-30 Tue | 10.8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-29 Mon | 10.5 | ### | 10.4 | 10.72 | ### | ### | 0.8 | ||
| 2021-Nov-26 Fri | 10.48 | ### | 10.22 | ### | 323,145 | 1,651,270 | 89.8 | 89.8 | 0.0 |
| 2021-Nov-25 Thu | 10.8 | 10.89 | 10.52 | 10.54 | 165,446 | ### | 21.0 | 21.0 | 0.8 |
| 2021-Nov-24 Wed | 10.8 | 10.86 | 10.54 | 10.71 | ### | ### | ### | ||
| 2021-Nov-23 Tue | ### | 11.45 | 10.78 | 10.81 | 603,441 | 6,707,246 | ### | ### | 0.8 |
| 2021-Nov-22 Mon | 11.2 | 11.47 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-18 Thu | ### | ### | ### | 11.25 | ### | ### | ### | ||
| 2021-Nov-17 Wed | 10.75 | ### | ### | ### | 90.4 | 90.4 | 0.0 | ||
| 2021-Nov-16 Tue | 10.51 | ### | ### | 10.72 | 1,509,354 | 0 | ### | ### | 0.8 |
| 2021-Nov-15 Mon | ### | ### | 10.45 | 10.49 | 1,146,952 | 5,992,824 | 10.1 | 10.1 | ### |
| 2021-Nov-12 Fri | 10.87 | ### | ### | 10.86 | 1,271,848 | 0 | 34.2 | 34.2 | 0.8 |
| 2021-Nov-11 Thu | 10.41 | ### | 10.325 | ### | 81.7 | 81.7 | 0.0 | ||
| 2021-Nov-10 Wed | 10.8 | ### | 10.41 | 10.41 | 1,635,785 | ### | 16.7 | 16.7 | ### |
| 2021-Nov-09 Tue | 11.28 | ### | ### | ### | 947,570 | 0 | 18.4 | 18.4 | 0.0 |
| 2021-Nov-08 Mon | ### | ### | 11.26 | ### | ### | ### | 0.0 | ||
| 2021-Nov-05 Fri | 12.5 | ### | 12.2 | 12.23 | ### | ### | ### | ||
| 2021-Nov-04 Thu | ### | ### | 12.29 | 12.46 | 77.8 | 77.8 | 0.9 | ||
| 2021-Nov-03 Wed | 12.25 | 12.49 | 11.81 | 12.24 | 407,944 | ### | 44.1 | 44.1 | 0.9 |
| 2021-Nov-02 Tue | 12.88 | ### | 12.28 | 12.28 | 226,625 | 1,391,477 | ### | ### | 0.9 |
| 2021-Nov-01 Mon | ### | 13.23 | 12.52 | ### | 597,875 | 7,697,640 | ### | ### | 0.0 |
| 2021-Oct-29 Fri | 12.5 | 12.75 | 12.44 | ### | 304,941 | ### | 81.1 | 81.1 | 0.0 |
| 2021-Oct-28 Thu | 12.71 | 12.75 | 12.43 | 12.75 | 201,341 | 2,534,883 | 73.9 | 73.9 | ### |
| 2021-Oct-27 Wed | ### | 12.71 | 12.26 | 12.71 | 80.6 | 80.6 | 0.9 | ||
| 2021-Oct-26 Tue | 12.75 | 12.76 | 12.52 | 12.59 | ### | ### | ### | ||
| 2021-Oct-25 Mon | ### | ### | 12.2 | 12.54 | 442,887 | ### | ### | ### | 0.9 |
| 2021-Oct-22 Fri | ### | 13.2 | 12.88 | ### | 631,527 | ### | ### | ### | 0.0 |
| 2021-Oct-21 Thu | ### | ### | 12.71 | ### | 415,041 | 2,637,585 | ### | ### | 0.0 |
| 2021-Oct-20 Wed | 12.85 | ### | 12.81 | ### | 979,477 | 6,273,550 | ### | ### | 0.0 |
| 2021-Oct-19 Tue | ### | 13.185 | 12.47 | ### | 642,275 | 8,238,782 | ### | ### | 0.0 |
| 2021-Oct-18 Mon | ### | ### | ### | ### | 579,672 | 0 | 10.4 | 10.4 | 0.0 |
| 2021-Oct-15 Fri | ### | 13.72 | ### | 13.41 | 779,459 | 5,347,088 | ### | ### | 1.0 |
| 2021-Oct-14 Thu | ### | ### | ### | 12.88 | 89.4 | 89.4 | ### | ||
| 2021-Oct-13 Wed | ### | 12.52 | ### | ### | 83.6 | 83.6 | 0.0 | ||
| 2021-Oct-12 Tue | 12.28 | 12.28 | 11.82 | ### | ### | ### | 0.0 | ||
| 2021-Oct-11 Mon | 12.44 | 12.44 | ### | 12.28 | 89,274 | 555,284 | ### | ### | 0.9 |
| 2021-Oct-08 Fri | ### | ### | ### | ### | 349,858 | 0 | ### | ### | 0.0 |
| 2021-Oct-07 Thu | 11.7 | ### | 11.5 | 11.78 | 435,243 | 2,502,647 | 68.2 | 68.2 | ### |
| 2021-Oct-06 Wed | 11.7 | ### | 11.53 | 11.55 | ### | ### | 0.8 | ||
| 2021-Oct-05 Tue | 11.76 | 11.83 | 11.49 | 11.59 | 486,484 | ### | ### | ### | 0.8 |
| 2021-Oct-04 Mon | ### | ### | 11.89 | ### | 211,125 | ### | 30.3 | 30.3 | 0.0 |
| 2021-Oct-01 Fri | ### | 12.4 | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-30 Thu | 12.29 | 12.57 | 12.26 | 12.57 | 206,241 | 2,560,482 | 80.3 | 80.3 | 0.9 |
| 2021-Sep-29 Wed | ### | 12.44 | ### | 12.21 | ### | ### | 0.9 | ||
| 2021-Sep-28 Tue | 13.23 | 13.23 | 12.52 | 12.54 | 10.1 | 10.1 | 0.9 | ||
| 2021-Sep-27 Mon | ### | 13.22 | 12.81 | ### | 226,352 | 2,945,971 | ### | ### | 0.0 |
| 2021-Sep-24 Fri | 13.2 | ### | ### | ### | 44.0 | 44.0 | 0.0 | ||
| 2021-Sep-23 Thu | 12.77 | 13.29 | 12.77 | ### | 84.0 | 84.0 | 0.0 | ||
| 2021-Sep-22 Wed | 12.55 | 12.81 | 12.26 | 12.76 | 248,281 | ### | ### | ### | ### |
| 2021-Sep-21 Tue | 12.7 | 12.71 | 12.24 | ### | 25.3 | 25.3 | 0.0 | ||
| 2021-Sep-20 Mon | ### | ### | ### | 12.83 | ### | ### | ### | ||
| 2021-Sep-17 Fri | 13.29 | 13.44 | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2021-Sep-16 Thu | 13.54 | ### | ### | ### | 249,370 | 0 | ### | ### | 0.0 |
| 2021-Sep-15 Wed | ### | ### | ### | 13.5 | 86.8 | 86.8 | 1.0 | ||
| 2021-Sep-14 Tue | ### | ### | 12.86 | ### | 71.5 | 71.5 | 0.0 | ||
| 2021-Sep-13 Mon | 12.85 | ### | 12.5 | 12.89 | 68.1 | 68.1 | ### | ||
| 2021-Sep-10 Fri | 12.86 | ### | 12.71 | 12.84 | ### | ### | 0.9 | ||
| 2021-Sep-09 Thu | ### | ### | 12.57 | 12.8 | 744,728 | ### | ### | ### | 0.9 |
| 2021-Sep-08 Wed | 12.86 | ### | 12.27 | 12.71 | 893,153 | ### | 30.5 | 30.5 | 0.9 |
| 2021-Sep-07 Tue | ### | 13.26 | 12.52 | 12.83 | ### | ### | ### | ||
| 2021-Sep-06 Mon | ### | ### | ### | ### | 770,548 | 0 | 5.3 | 5.3 | 0.0 |
| 2021-Sep-03 Fri | ### | ### | 13.23 | 13.86 | ### | ### | ### | ||
| 2021-Sep-02 Thu | 14.27 | 14.27 | 13.24 | 13.42 | 4.2 | 4.2 | 1.0 | ||
| 2021-Sep-01 Wed | 14.53 | ### | 13.73 | ### | 9.2 | 9.2 | 0.0 | ||
| 2021-Aug-31 Tue | ### | ### | ### | 14.71 | 1,483,576 | 0 | ### | ### | ### |
| 2021-Aug-30 Mon | 13.75 | 14.86 | ### | ### | 1,756,248 | 13,048,922 | ### | ### | 0.0 |
| 2021-Aug-27 Fri | ### | 13.49 | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2021-Aug-26 Thu | ### | ### | ### | ### | 203,724 | 0 | 89.7 | 89.7 | 0.0 |
| 2021-Aug-25 Wed | ### | ### | ### | 12.84 | ### | ### | 0.9 | ||
| 2021-Aug-24 Tue | 13.85 | 13.85 | ### | ### | 4.1 | 4.1 | 0.0 | ||
| 2021-Aug-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-20 Fri | ### | ### | ### | ### | 92.5 | 92.5 | 0.0 | ||
| 2021-Aug-19 Thu | ### | 12.7 | ### | 12.7 | 93.3 | 93.3 | 0.9 | ||
| 2021-Aug-18 Wed | ### | ### | ### | ### | 237,271 | 0 | 73.5 | 73.5 | 0.0 |
| 2021-Aug-17 Tue | 12.24 | 12.4 | ### | ### | 241,025 | 1,494,355 | ### | ### | 0.0 |
| 2021-Aug-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-13 Fri | ### | 12.58 | ### | ### | 297,647 | ### | ### | ### | 0.0 |
| 2021-Aug-12 Thu | ### | 12.56 | ### | 12.44 | 69.3 | 69.3 | 0.9 | ||
| 2021-Aug-11 Wed | ### | 12.76 | ### | 12.49 | 28.4 | 28.4 | 0.9 | ||
| 2021-Aug-10 Tue | 12.52 | ### | 12.51 | ### | 538,948 | ### | ### | ### | 0.0 |
| 2021-Aug-09 Mon | ### | 12.5 | ### | 12.49 | 374,355 | ### | 87.5 | 87.5 | 0.9 |
| 2021-Aug-06 Fri | ### | 12.56 | ### | 12.21 | 299,949 | 1,883,679 | ### | ### | 0.9 |
| 2021-Aug-05 Thu | 12.4 | ### | 12.25 | ### | 242,751 | 1,486,849 | 37.5 | 37.5 | 0.0 |
| 2021-Aug-04 Wed | 12.58 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-03 Tue | ### | 12.73 | ### | 12.57 | 80.4 | 80.4 | 0.9 | ||
| 2021-Aug-02 Mon | ### | ### | 11.85 | ### | 515,278 | 3,053,022 | ### | ### | 0.0 |
| 2021-Jul-30 Fri | 12.43 | 12.58 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-29 Thu | ### | 12.72 | ### | 12.4 | 458,425 | 2,915,583 | 62.8 | 62.8 | 0.9 |
| 2021-Jul-28 Wed | ### | 12.71 | ### | 12.25 | 40.4 | 40.4 | 0.9 | ||
| 2021-Jul-27 Tue | ### | ### | ### | 12.47 | ### | ### | ### | ||
| 2021-Jul-26 Mon | 11.59 | 11.74 | 11.2 | ### | 603,648 | 6,923,842 | ### | ### | 0.0 |
| 2021-Jul-23 Fri | 11.45 | 11.73 | ### | 11.48 | 414,551 | 2,431,341 | ### | ### | 0.8 |
| 2021-Jul-22 Thu | ### | ### | 11.28 | 11.44 | ### | ### | 0.8 | ||
| 2021-Jul-21 Wed | ### | 11.5 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-20 Tue | 10.8 | 11.27 | 10.76 | 11.25 | ### | ### | ### | ||
| 2021-Jul-19 Mon | ### | ### | 10.59 | ### | 1,454,673 | ### | 92.6 | 92.6 | 0.0 |
| 2021-Jul-16 Fri | 10.54 | 10.82 | 10.4 | 10.56 | 63.0 | 63.0 | 0.8 | ||
| 2021-Jul-15 Thu | 10.75 | ### | 10.55 | 10.56 | ### | ### | 0.8 | ||
| 2021-Jul-14 Wed | 10.4 | 10.7 | ### | 10.7 | ### | ### | 0.8 | ||
| 2021-Jul-13 Tue | 10.24 | 10.47 | ### | ### | 365,489 | ### | 71.4 | 71.4 | 0.0 |
| 2021-Jul-12 Mon | 10.21 | ### | 9.87 | 10.22 | ### | ### | 0.7 | ||
| 2021-Jul-09 Fri | ### | 10.47 | ### | 10.23 | 654,726 | ### | ### | ### | ### |
| 2021-Jul-08 Thu | 9.89 | 10.43 | 9.73 | ### | 799,556 | 8,059,524 | ### | ### | 0.0 |
| 2021-Jul-07 Wed | 9.88 | ### | ### | 9.78 | 28.2 | 28.2 | 0.7 | ||
| 2021-Jul-06 Tue | 9.7 | 9.89 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-05 Mon | 9.8 | ### | 9.5 | ### | ### | ### | 0.0 | ||
| 2021-Jul-02 Fri | ### | ### | 9.76 | 9.82 | 4.6 | 4.6 | ### | ||
| 2021-Jul-01 Thu | ### | ### | ### | 10.44 | ### | ### | 0.7 | ||
| 2021-Jun-30 Wed | ### | ### | 10.44 | 10.79 | 1,147,356 | ### | ### | ### | ### |
| 2021-Jun-29 Tue | 11.43 | 11.57 | 10.88 | ### | 555,242 | ### | 14.0 | 14.0 | 0.0 |
| 2021-Jun-28 Mon | ### | 11.59 | 10.55 | 11.52 | ### | ### | 0.8 | ||
| 2021-Jun-25 Fri | 10.44 | ### | 10.27 | 10.45 | 511,083 | ### | ### | ### | ### |
| 2021-Jun-24 Thu | ### | 10.44 | ### | 10.27 | 409,358 | 2,136,848 | ### | ### | ### |
| 2021-Jun-23 Wed | 10.58 | 10.77 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jun-22 Tue | 10.26 | ### | ### | 10.4 | 414,877 | 0 | 78.2 | 78.2 | 0.7 |
| 2021-Jun-21 Mon | ### | ### | ### | ### | 515,340 | 0 | ### | ### | 0.0 |
| 2021-Jun-18 Fri | ### | 10.27 | ### | 10.22 | 1,727,974 | 8,873,146 | ### | ### | 0.7 |
| 2021-Jun-17 Thu | 10.2 | 10.45 | 9.88 | ### | 1,590,950 | ### | ### | ### | 0.0 |
| 2021-Jun-16 Wed | 10.2 | ### | ### | 10.2 | ### | ### | 0.7 | ||
| 2021-Jun-15 Tue | ### | 10.41 | ### | 10.2 | ### | ### | 0.7 | ||
| 2021-Jun-11 Fri | 10.21 | 10.43 | ### | ### | 635,371 | 3,313,459 | ### | ### | 0.0 |
| 2021-Jun-10 Thu | ### | 10.725 | ### | 10.42 | 955,551 | 5,124,142 | 19.8 | 19.8 | 0.7 |
| 2021-Jun-09 Wed | 10.8 | ### | ### | ### | 420,520 | 0 | 26.1 | 26.1 | 0.0 |
| 2021-Jun-08 Tue | 10.85 | 10.89 | ### | 10.7 | 29.1 | 29.1 | 0.8 | ||
| 2021-Jun-07 Mon | 10.86 | ### | 10.57 | 10.88 | ### | ### | 0.8 | ||
| 2021-Jun-04 Fri | 10.4 | 10.86 | ### | 10.86 | 593,089 | 3,220,473 | ### | ### | 0.8 |
| 2021-Jun-03 Thu | ### | ### | ### | 10.84 | 1,429,143 | 0 | 95.7 | 95.7 | 0.8 |
| 2021-Jun-02 Wed | ### | ### | 9.85 | ### | ### | ### | 0.0 | ||
| 2021-Jun-01 Tue | 9.86 | ### | 9.7 | ### | 183,622 | ### | ### | ### | 0.0 |
| 2021-May-31 Mon | 9.86 | ### | ### | 9.78 | 176,687 | 0 | ### | ### | 0.7 |
| 2021-May-28 Fri | 10.2 | 10.2 | 9.76 | 9.8 | ### | ### | 0.7 | ||
| 2021-May-27 Thu | 9.4 | ### | 9.27 | ### | 96.4 | 96.4 | 0.0 | ||
| 2021-May-26 Wed | ### | 9.46 | 9.24 | ### | ### | ### | 0.0 | ||
| 2021-May-25 Tue | 9.4 | 9.7 | 9.29 | ### | 419,772 | ### | ### | ### | 0.0 |
| 2021-May-24 Mon | 9.2 | 9.43 | ### | ### | 83.3 | 83.3 | 0.0 | ||
| 2021-May-21 Fri | 9.53 | ### | ### | ### | 493,155 | 0 | ### | ### | 0.0 |
| 2021-May-20 Thu | ### | ### | ### | 9.56 | 1,468,226 | 0 | 92.2 | 92.2 | 0.7 |
| 2021-May-19 Wed | ### | 9.47 | ### | ### | 539,589 | 2,554,953 | ### | ### | 0.0 |
| 2021-May-18 Tue | ### | ### | 9.21 | ### | 706,751 | 3,254,588 | 12.4 | 12.4 | 0.0 |
| 2021-May-17 Mon | ### | ### | 9.57 | 9.57 | 415,326 | ### | ### | ### | ### |
| 2021-May-14 Fri | ### | ### | ### | 9.85 | 685,247 | 0 | ### | ### | ### |
| 2021-May-13 Thu | ### | ### | 9.86 | 9.87 | ### | ### | ### | ||
| 2021-May-12 Wed | 10.25 | 10.52 | 9.88 | ### | 494,870 | 5,047,674 | 41.9 | 41.9 | 0.0 |
| 2021-May-11 Tue | 10.42 | 10.49 | ### | 10.25 | 811,324 | ### | ### | ### | 0.7 |
| 2021-May-10 Mon | 10.21 | 10.82 | 10.21 | 10.8 | 433,270 | ### | ### | ### | ### |
| 2021-May-07 Fri | ### | 10.55 | ### | 10.55 | 313,924 | 1,655,949 | ### | ### | ### |
| 2021-May-06 Thu | 10.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-May-05 Wed | 10.29 | 10.785 | ### | 10.27 | 662,150 | 3,570,643 | ### | ### | ### |
| 2021-May-04 Tue | 10.73 | 10.86 | ### | 10.83 | ### | ### | ### | ||
| 2021-May-03 Mon | 10.71 | 10.85 | 10.58 | ### | 277,950 | ### | ### | ### | 0.0 |
| 2021-Apr-30 Fri | ### | 11.275 | ### | 10.7 | 11.0 | 11.0 | 0.8 | ||
| 2021-Apr-29 Thu | 10.84 | 11.2 | 10.5 | 11.2 | 1,701,524 | ### | ### | ### | 0.8 |
| 2021-Apr-28 Wed | ### | ### | ### | 10.54 | 2,236,571 | 0 | ### | ### | 0.8 |
| 2021-Apr-27 Tue | ### | ### | 9.89 | ### | ### | ### | 0.0 | ||
| 2021-Apr-26 Mon | ### | 9.86 | ### | 9.83 | 85.9 | 85.9 | 0.7 | ||
| 2021-Apr-23 Fri | ### | ### | ### | ### | 89.2 | 89.2 | 0.0 | ||
| 2021-Apr-22 Thu | ### | ### | 9.21 | ### | 4.9 | 4.9 | 0.0 | ||
| 2021-Apr-21 Wed | 10.25 | 10.4 | ### | 9.75 | 8.7 | 8.7 | ### | ||
| 2021-Apr-20 Tue | ### | ### | ### | ### | 1,164,854 | 0 | 95.4 | 95.4 | 0.0 |
| 2021-Apr-19 Mon | 10.8 | ### | 10.71 | 10.75 | 43.0 | 43.0 | 0.8 | ||
| 2021-Apr-16 Fri | 10.46 | 10.8 | ### | 10.71 | ### | ### | ### | ||
| 2021-Apr-15 Thu | 10.4 | 10.52 | 10.185 | 10.44 | 269,359 | ### | 66.6 | 66.6 | 0.7 |
| 2021-Apr-14 Wed | ### | ### | 10.28 | 10.58 | 84.2 | 84.2 | 0.8 | ||
| 2021-Apr-13 Tue | 9.89 | ### | 9.885 | 10.23 | 278,129 | 1,374,652 | ### | ### | ### |
| 2021-Apr-12 Mon | ### | ### | 9.82 | ### | 198,722 | 975,725 | ### | ### | 0.0 |
| 2021-Apr-09 Fri | ### | ### | 9.78 | ### | 270,155 | 1,321,057 | 60.0 | 60.0 | 0.0 |
| 2021-Apr-08 Thu | 9.85 | ### | ### | ### | 331,659 | 0 | ### | ### | 0.0 |
| 2021-Apr-07 Wed | ### | ### | ### | 9.83 | ### | ### | 0.7 | ||
| 2021-Apr-06 Tue | 9.8 | 10.23 | 9.78 | ### | 77.4 | 77.4 | 0.0 | ||
| 2021-Apr-01 Thu | ### | 9.85 | ### | 9.75 | 95.1 | 95.1 | ### | ||
| 2021-Mar-31 Wed | ### | 9.7 | ### | ### | 635,985 | 3,084,527 | ### | ### | 0.0 |
| 2021-Mar-30 Tue | 9.53 | ### | 9.22 | ### | 636,644 | 2,934,928 | ### | ### | 0.0 |
| 2021-Mar-29 Mon | 10.26 | 10.5 | ### | ### | 540,774 | ### | ### | ### | 0.0 |
| 2021-Mar-26 Fri | 9.75 | ### | 9.75 | ### | 89.0 | 89.0 | 0.0 | ||
| 2021-Mar-25 Thu | ### | ### | 9.55 | 9.74 | 29.0 | 29.0 | 0.7 | ||
| 2021-Mar-24 Wed | ### | 10.27 | 9.74 | 9.86 | 31.0 | 31.0 | 0.7 | ||
| 2021-Mar-23 Tue | ### | 10.42 | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2021-Mar-22 Mon | ### | ### | ### | ### | 8.9 | 8.9 | 0.0 | ||
| 2021-Mar-19 Fri | 10.89 | ### | 10.45 | ### | 4,726,289 | ### | ### | ### | 0.0 |
| 2021-Mar-18 Thu | 10.7 | ### | 10.59 | ### | ### | ### | 0.0 | ||
| 2021-Mar-17 Wed | ### | 10.88 | 9.86 | 10.55 | 92.2 | 92.2 | ### | ||
| 2021-Mar-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-15 Mon | ### | 9.5 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-12 Fri | 8.78 | 9.23 | 8.74 | ### | 553,689 | ### | ### | ### | 0.0 |
| 2021-Mar-11 Thu | ### | ### | 8.45 | ### | 1,126,020 | ### | ### | ### | 0.0 |
| 2021-Mar-10 Wed | 8.29 | 9 | ### | 9 | ### | ### | 0.6 | ||
| 2021-Mar-09 Tue | 8.25 | ### | ### | 8.27 | 71.9 | 71.9 | ### | ||
| 2021-Mar-08 Mon | ### | ### | 8.43 | 8.45 | 1,563,442 | ### | 5.5 | 5.5 | ### |
| 2021-Mar-05 Fri | 9.23 | 9.23 | ### | ### | 1,430,856 | ### | ### | ### | 0.0 |
| 2021-Mar-04 Thu | 9.5 | 9.54 | 9.27 | ### | 694,076 | 6,527,784 | 45.5 | 45.5 | 0.0 |
| 2021-Mar-03 Wed | 9.56 | 9.75 | 9.43 | ### | 70.2 | 70.2 | 0.0 | ||
| 2021-Mar-02 Tue | 9.8 | ### | 9.56 | 9.56 | 33.4 | 33.4 | 0.7 | ||
| 2021-Mar-01 Mon | ### | 9.78 | ### | 9.75 | 2,664,657 | 13,030,172 | 92.1 | 92.1 | ### |
| 2021-Feb-26 Fri | 9.28 | ### | 8.8 | 9.29 | ### | ### | ### | ||
| 2021-Feb-25 Thu | 10.28 | ### | 9.4 | ### | 2,388,471 | ### | ### | ### | 0.0 |
| 2021-Feb-24 Wed | ### | ### | 9.57 | 10.28 | ### | ### | 0.7 | ||
| 2021-Feb-23 Tue | 10.87 | 10.87 | ### | ### | 938,053 | ### | 3.7 | 3.7 | 0.0 |
| 2021-Feb-22 Mon | ### | ### | 10.51 | 10.77 | 17.3 | 17.3 | ### | ||
| 2021-Feb-19 Fri | ### | 11.25 | 10.84 | ### | 543,126 | 5,998,826 | ### | ### | 0.0 |
| 2021-Feb-18 Thu | 11.29 | 11.29 | 10.83 | ### | 443,440 | 4,904,446 | 24.9 | 24.9 | 0.0 |
| 2021-Feb-17 Wed | 11.49 | ### | 11.225 | ### | 857,072 | ### | ### | ### | 0.0 |
| 2021-Feb-16 Tue | ### | ### | ### | ### | 906,575 | 0 | ### | ### | 0.0 |
| 2021-Feb-15 Mon | ### | ### | ### | 11.88 | ### | ### | 0.8 | ||
| 2021-Feb-12 Fri | ### | 11.29 | ### | ### | 956,427 | ### | ### | ### | 0.0 |
| 2021-Feb-11 Thu | 10.87 | 11.24 | 10.8 | ### | ### | ### | 0.0 | ||
| 2021-Feb-10 Wed | ### | ### | ### | 10.87 | 539,720 | 0 | ### | ### | ### |
| 2021-Feb-09 Tue | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2021-Feb-08 Mon | ### | 11.29 | 10.81 | 10.86 | ### | ### | 0.8 | ||
| 2021-Feb-05 Fri | 10.4 | ### | ### | ### | 94.1 | 94.1 | 0.0 | ||
| 2021-Feb-04 Thu | 10.79 | 10.79 | ### | ### | 7.5 | 7.5 | 0.0 | ||
| 2021-Feb-03 Wed | 10.7 | 11.23 | 10.48 | 10.85 | 1,036,626 | 11,252,575 | ### | ### | 0.8 |
| 2021-Feb-02 Tue | ### | ### | ### | 10.53 | 3,053,578 | 0 | 5.8 | 5.8 | 0.8 |
| 2021-Feb-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-29 Fri | 11.5 | ### | ### | 11.43 | 683,143 | 0 | 55.4 | 55.4 | ### |
| 2021-Jan-28 Thu | 11.55 | ### | ### | 11.27 | ### | ### | ### | ||
| 2021-Jan-27 Wed | 13.48 | ### | 11.55 | 11.72 | ### | ### | 0.8 | ||
| 2021-Jan-25 Mon | ### | 13.53 | 13.21 | 13.45 | ### | ### | ### | ||
| 2021-Jan-22 Fri | 13.55 | ### | ### | ### | 488,578 | 0 | ### | ### | 0.0 |
| 2021-Jan-21 Thu | 13.5 | ### | 13.46 | 13.46 | 1,182,380 | ### | 38.0 | 38.0 | ### |
| 2021-Jan-20 Wed | 12.85 | 13.43 | 12.75 | ### | 87.4 | 87.4 | 0.0 | ||
| 2021-Jan-19 Tue | ### | 12.54 | ### | 12.54 | 1,004,087 | 6,295,625 | ### | ### | 0.9 |
| 2021-Jan-18 Mon | ### | ### | 11.75 | 11.85 | 158,272 | 929,848 | 44.5 | 44.5 | ### |
| 2021-Jan-15 Fri | 12.5 | 12.5 | ### | ### | 657,781 | ### | ### | ### | 0.0 |
| 2021-Jan-14 Thu | 12.5 | 12.8 | ### | 12.41 | 32.1 | 32.1 | ### | ||
| 2021-Jan-13 Wed | ### | 12.45 | ### | 12.4 | 646,123 | ### | 87.4 | 87.4 | 0.9 |
| 2021-Jan-12 Tue | 11.44 | ### | 11.44 | 11.87 | 603,847 | ### | ### | ### | 0.8 |
| 2021-Jan-11 Mon | ### | 11.76 | 11.43 | 11.54 | 43.1 | 43.1 | 0.8 | ||
| 2021-Jan-08 Fri | 11.54 | 11.81 | 11.54 | ### | 332,427 | 3,881,085 | ### | ### | 0.0 |
| 2021-Jan-07 Thu | ### | ### | 11.41 | 11.52 | 12.7 | 12.7 | 0.8 | ||
| 2021-Jan-06 Wed | 12.41 | 12.41 | 11.51 | ### | ### | ### | 0.0 | ||
| 2021-Jan-05 Tue | 11.86 | ### | 11.81 | 12.4 | 89.4 | 89.4 | 0.9 | ||
| 2021-Jan-04 Mon | 11.27 | 11.88 | 11.24 | 11.8 | 683,876 | ### | ### | ### | 0.8 |
| 2020-Dec-31 Thu | ### | ### | ### | ### | 260,322 | 0 | ### | ### | 0.0 |
| 2020-Dec-30 Wed | ### | ### | ### | 11.25 | 438,844 | 0 | ### | ### | ### |
| 2020-Dec-29 Tue | 10.74 | ### | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2020-Dec-24 Thu | ### | ### | 10.485 | 10.59 | 296,541 | ### | 26.1 | 26.1 | ### |
| 2020-Dec-23 Wed | 10.5 | 10.74 | ### | 10.56 | 67.6 | 67.6 | 0.8 | ||
| 2020-Dec-22 Tue | 10.54 | ### | 10.21 | 10.42 | 40.1 | 40.1 | 0.7 | ||
| 2020-Dec-21 Mon | 10.25 | ### | ### | 10.49 | 546,026 | 0 | 86.1 | 86.1 | ### |
| 2020-Dec-18 Fri | 10.22 | 10.5 | ### | 10.26 | 75.3 | 75.3 | 0.7 | ||
| 2020-Dec-17 Thu | ### | 10.47 | ### | 10.23 | 558,774 | 2,925,181 | ### | ### | ### |
| 2020-Dec-16 Wed | 9.72 | ### | 9.56 | ### | ### | ### | 0.0 | ||
| 2020-Dec-15 Tue | 9.78 | 9.87 | 9.5 | 9.53 | 597,225 | 5,784,124 | ### | ### | ### |
| 2020-Dec-14 Mon | 9.5 | ### | 9.5 | 9.74 | ### | ### | 0.7 | ||
| 2020-Dec-11 Fri | 9.29 | 9.52 | 9.25 | 9.5 | 769,257 | 7,219,476 | 82.9 | 82.9 | 0.7 |
| 2020-Dec-10 Thu | 9.43 | 9.7 | ### | ### | 725,950 | 3,520,857 | 42.7 | 42.7 | 0.0 |
| 2020-Dec-09 Wed | 9.27 | 9.5 | ### | 9.47 | 740,889 | 3,519,222 | 84.4 | 84.4 | ### |
| 2020-Dec-08 Tue | 9.42 | ### | ### | ### | 767,482 | 0 | 32.7 | 32.7 | 0.0 |
| 2020-Dec-07 Mon | 9.85 | 9.85 | 9.42 | 9.42 | ### | ### | 0.7 | ||
| 2020-Dec-04 Fri | 9.7 | 9.88 | 9.51 | 9.72 | 864,671 | 8,382,985 | 66.7 | 66.7 | 0.7 |
| 2020-Dec-03 Thu | 9.71 | 9.8 | 9.48 | ### | 1,191,952 | ### | 34.3 | 34.3 | 0.0 |
| 2020-Dec-02 Wed | ### | ### | 9.8 | 9.81 | 18.3 | 18.3 | ### | ||
| 2020-Dec-01 Tue | 9.51 | ### | 9.4 | ### | 93.9 | 93.9 | 0.0 | ||
| 2020-Nov-30 Mon | 9.55 | ### | 9.5 | 9.84 | ### | ### | 0.7 | ||
| 2020-Nov-27 Fri | 9.59 | ### | 9.25 | ### | 1,053,957 | 4,874,551 | 19.8 | 19.8 | 0.0 |
| 2020-Nov-26 Thu | 9.77 | ### | 9.51 | ### | 1,221,080 | ### | ### | ### | 0.0 |
| 2020-Nov-25 Wed | 10.71 | 10.85 | ### | 9.77 | 2,556,447 | 13,868,724 | ### | ### | 0.7 |
| 2020-Nov-24 Tue | ### | ### | 10.56 | 10.8 | 1,065,089 | ### | ### | ### | ### |
| 2020-Nov-23 Mon | ### | ### | 10.8 | ### | 70.1 | 70.1 | 0.0 | ||
| 2020-Nov-20 Fri | ### | ### | 10.46 | 10.79 | 80.1 | 80.1 | ### | ||
| 2020-Nov-19 Thu | 10.5 | 10.59 | ### | 10.45 | 703,581 | ### | ### | ### | ### |
| 2020-Nov-18 Wed | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2020-Nov-17 Tue | ### | ### | 9.88 | ### | 1,693,471 | 8,365,746 | ### | ### | 0.0 |
| 2020-Nov-16 Mon | 10.21 | 10.27 | ### | ### | 50,556 | ### | 17.0 | 17.0 | 0.0 |
Basic Bottom of Page