eg: Prices for BHP
Currently Sun 26-Jan-11 12:18:02 PM AEDT
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 | ||
|
(LLC) LENDLEASE GROUP Daily Prices...
TOC Company Info for LLC Limits 
| Listing Code | LLC |
| Listing Name | LENDLEASE GROUP |
| GICS Sector | Real Estate Management & Development |
| ISIN Name | LEND LEASE CORP. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000LLC3 |
Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for LLC .. Friday 9th January 2026
LLC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for LLC Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2026-Jan-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-08 Thu | ### | ### | ### | ### | 1,770,470 | 0 | ### | ### | 0.0 |
| 2026-Jan-07 Wed | ### | ### | ### | 5 | 1,898,181 | 0 | 64.6 | 64.6 | 0.4 |
| 2026-Jan-06 Tue | ### | ### | ### | ### | 1,738,281 | 0 | ### | ### | 0.0 |
| 2026-Jan-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-02 Fri | 5.2 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-31 Wed | 5.25 | 5.25 | 5.2 | 5.2 | 712,779 | 3,724,270 | 24.3 | 24.3 | ### |
| 2025-Dec-30 Tue | 5.2 | 5.275 | ### | 5.25 | 956,286 | ### | ### | ### | 0.4 |
| 2025-Dec-29 Mon | ### | ### | ### | ### | 728,085 | 0 | 20.6 | 20.6 | 0.0 |
| 2025-Dec-24 Wed | ### | ### | ### | 5.29 | 2,096,429 | 0 | 83.2 | 83.2 | 0.4 |
| 2025-Dec-23 Tue | ### | ### | ### | ### | 1,470,147 | 0 | 58.6 | 58.6 | 0.0 |
| 2025-Dec-22 Mon | ### | ### | ### | ### | 668,674 | 0 | ### | ### | 0.0 |
| 2025-Dec-19 Fri | ### | ### | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2025-Dec-18 Thu | ### | ### | ### | ### | 1,465,575 | 0 | 80.0 | 80.0 | 0.0 |
| 2025-Dec-17 Wed | ### | 5.025 | ### | ### | 2,142,683 | ### | ### | ### | 0.0 |
| 2025-Dec-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-15 Mon | 5.2 | 5.25 | ### | ### | 828,757 | 2,175,487 | 36.4 | 36.4 | 0.0 |
| 2025-Dec-12 Fri | 5.2 | 5.26 | ### | 5.2 | 836,725 | 2,200,586 | 64.4 | 64.4 | ### |
| 2025-Dec-11 Thu | ### | 5.21 | ### | ### | 1,117,278 | ### | 45.8 | 45.8 | 0.0 |
| 2025-Dec-10 Wed | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-09 Tue | ### | 5.2 | ### | ### | 80.7 | 80.7 | 0.0 | ||
| 2025-Dec-08 Mon | ### | ### | ### | ### | 453,343 | 0 | ### | ### | 0.0 |
| 2025-Dec-05 Fri | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2025-Dec-04 Thu | ### | 5.2 | ### | ### | 1,212,583 | ### | ### | ### | 0.0 |
| 2025-Dec-03 Wed | ### | 5.22 | ### | ### | 1,000,651 | ### | ### | ### | 0.0 |
| 2025-Dec-02 Tue | ### | 5.22 | ### | ### | 886,544 | 2,313,879 | 70.4 | 70.4 | 0.0 |
| 2025-Dec-01 Mon | ### | 5.21 | ### | ### | 735,042 | 1,914,784 | ### | ### | 0.0 |
| 2025-Nov-28 Fri | ### | ### | ### | 5.23 | 1,773,120 | 0 | 64.9 | 64.9 | ### |
| 2025-Nov-27 Thu | 5.21 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-26 Wed | 5.27 | ### | 5.21 | 5.21 | 24.9 | 24.9 | 0.4 | ||
| 2025-Nov-25 Tue | 5.22 | 5.26 | ### | 5.24 | ### | ### | 0.4 | ||
| 2025-Nov-24 Mon | 5.21 | 5.26 | ### | 5.22 | ### | ### | 0.4 | ||
| 2025-Nov-21 Fri | 5.2 | 5.2 | ### | ### | 1,224,247 | 3,183,042 | 46.3 | 46.3 | 0.0 |
| 2025-Nov-20 Thu | ### | 5.28 | ### | 5.25 | ### | ### | 0.4 | ||
| 2025-Nov-19 Wed | 5.21 | 5.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-18 Tue | 5.43 | 5.46 | 5.185 | 5.22 | 2,708,828 | ### | ### | ### | 0.4 |
| 2025-Nov-17 Mon | 5.43 | 5.5 | 5.425 | 5.49 | 713,171 | ### | 70.4 | 70.4 | 0.4 |
| 2025-Nov-14 Fri | ### | 5.5 | ### | 5.4 | ### | ### | 0.4 | ||
| 2025-Nov-13 Thu | 5.44 | 5.5 | ### | 5.42 | 1,605,346 | ### | ### | ### | 0.4 |
| 2025-Nov-12 Wed | 5.51 | 5.51 | 5.42 | 5.45 | ### | ### | ### | ||
| 2025-Nov-11 Tue | 5.58 | 5.58 | 5.45 | 5.47 | 740,341 | 4,082,980 | 23.9 | 23.9 | ### |
| 2025-Nov-10 Mon | 5.54 | 5.54 | 5.44 | 5.46 | 16.6 | 16.6 | ### | ||
| 2025-Nov-07 Fri | 5.5 | 5.52 | 5.43 | 5.45 | 518,170 | 2,836,980 | ### | ### | ### |
| 2025-Nov-06 Thu | 5.55 | ### | 5.49 | 5.49 | 28.5 | 28.5 | 0.4 | ||
| 2025-Nov-05 Wed | 5.49 | 5.51 | 5.44 | 5.49 | 584,344 | 3,199,283 | 81.7 | 81.7 | 0.4 |
| 2025-Nov-04 Tue | 5.48 | 5.55 | 5.46 | 5.5 | 77.3 | 77.3 | 0.4 | ||
| 2025-Nov-03 Mon | 5.5 | 5.525 | 5.42 | 5.48 | ### | ### | ### | ||
| 2025-Oct-31 Fri | 5.58 | ### | 5.55 | 5.55 | 29.9 | 29.9 | ### | ||
| 2025-Oct-30 Thu | 5.59 | ### | 5.51 | 5.55 | 35.8 | 35.8 | ### | ||
| 2025-Oct-29 Wed | 5.73 | 5.74 | ### | ### | 1,794,141 | 5,149,184 | ### | ### | 0.0 |
| 2025-Oct-28 Tue | 5.76 | 5.81 | 5.73 | 5.76 | ### | ### | ### | ||
| 2025-Oct-27 Mon | 5.78 | 5.85 | 5.76 | 5.76 | 1,196,441 | 6,945,340 | ### | ### | ### |
| 2025-Oct-24 Fri | ### | 5.77 | ### | 5.76 | 1,675,555 | 4,833,976 | 79.9 | 79.9 | ### |
| 2025-Oct-23 Thu | ### | 5.7 | ### | ### | 1,409,250 | ### | ### | ### | 0.0 |
| 2025-Oct-22 Wed | 5.54 | ### | 5.53 | ### | 1,176,643 | ### | 84.3 | 84.3 | 0.0 |
| 2025-Oct-21 Tue | 5.48 | 5.58 | 5.475 | 5.56 | 80.9 | 80.9 | 0.4 | ||
| 2025-Oct-20 Mon | 5.44 | 5.51 | ### | 5.48 | 850,041 | ### | ### | ### | ### |
| 2025-Oct-17 Fri | ### | 5.47 | ### | 5.45 | ### | ### | ### | ||
| 2025-Oct-16 Thu | 5.4 | 5.5 | 5.29 | 5.49 | 74.8 | 74.8 | 0.4 | ||
| 2025-Oct-15 Wed | ### | ### | 5.28 | ### | 68.0 | 68.0 | 0.0 | ||
| 2025-Oct-14 Tue | ### | ### | 5.24 | 5.27 | 1,318,244 | ### | 30.4 | 30.4 | ### |
| 2025-Oct-13 Mon | ### | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2025-Oct-10 Fri | 5.29 | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2025-Oct-09 Thu | ### | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2025-Oct-08 Wed | ### | ### | 5.21 | 5.26 | 1,690,979 | ### | ### | ### | 0.4 |
| 2025-Oct-07 Tue | 5.4 | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-06 Mon | 5.52 | 5.52 | 5.41 | 5.41 | 22.8 | 22.8 | ### | ||
| 2025-Oct-03 Fri | 5.44 | 5.52 | 5.4 | 5.48 | 1,028,779 | ### | ### | ### | ### |
| 2025-Oct-02 Thu | 5.46 | 5.51 | 5.44 | 5.45 | 667,158 | ### | 31.0 | 31.0 | ### |
| 2025-Oct-01 Wed | 5.53 | 5.53 | ### | 5.44 | 979,573 | ### | ### | ### | 0.4 |
| 2025-Sep-30 Tue | ### | 5.52 | ### | 5.5 | ### | ### | 0.4 | ||
| 2025-Sep-29 Mon | ### | 5.43 | ### | 5.41 | ### | ### | ### | ||
| 2025-Sep-26 Fri | 5.29 | ### | 5.225 | ### | 1,168,520 | 3,052,758 | ### | ### | 0.0 |
| 2025-Sep-25 Thu | 5.2 | ### | 5.2 | 5.29 | ### | ### | 0.4 | ||
| 2025-Sep-24 Wed | 5.2 | 5.225 | ### | 5.22 | 1,668,188 | 4,358,141 | ### | ### | 0.4 |
| 2025-Sep-23 Tue | 5.26 | ### | 5.2 | 5.24 | 1,042,058 | 2,709,350 | 31.4 | 31.4 | 0.4 |
| 2025-Sep-22 Mon | ### | 5.42 | 5.27 | 5.27 | 29.9 | 29.9 | ### | ||
| 2025-Sep-19 Fri | ### | 5.4 | ### | ### | 3,322,280 | 8,970,156 | ### | ### | 0.0 |
| 2025-Sep-18 Thu | ### | 5.41 | ### | ### | 856,189 | ### | ### | ### | 0.0 |
| 2025-Sep-17 Wed | 5.45 | 5.49 | ### | ### | 1,217,451 | ### | 25.3 | 25.3 | 0.0 |
| 2025-Sep-16 Tue | 5.46 | 5.49 | 5.41 | 5.47 | ### | ### | ### | ||
| 2025-Sep-15 Mon | 5.43 | 5.49 | 5.43 | 5.45 | 966,029 | ### | 66.9 | 66.9 | ### |
| 2025-Sep-12 Fri | 5.46 | 5.54 | 5.43 | 5.45 | 31.8 | 31.8 | ### | ||
| 2025-Sep-11 Thu | 5.45 | 5.47 | 5.44 | 5.44 | 1,053,786 | ### | ### | ### | 0.4 |
| 2025-Sep-10 Wed | 5.47 | 5.485 | 5.45 | 5.45 | 1,098,220 | ### | 38.3 | 38.3 | ### |
| 2025-Sep-09 Tue | 5.53 | 5.53 | 5.44 | 5.49 | 916,144 | 5,025,049 | ### | ### | 0.4 |
| 2025-Sep-08 Mon | 5.57 | ### | 5.47 | 5.52 | 28.2 | 28.2 | 0.4 | ||
| 2025-Sep-05 Fri | ### | ### | 5.51 | 5.56 | 28.1 | 28.1 | 0.4 | ||
| 2025-Sep-04 Thu | 5.46 | 5.55 | 5.42 | 5.53 | ### | ### | ### | ||
| 2025-Sep-03 Wed | ### | 5.655 | 5.4 | 5.43 | 15.2 | 15.2 | 0.4 | ||
| 2025-Sep-02 Tue | ### | 5.745 | ### | 5.73 | 75.3 | 75.3 | ### | ||
| 2025-Sep-01 Mon | 5.55 | ### | 5.55 | ### | 1,289,789 | ### | 80.2 | 80.2 | 0.0 |
| 2025-Aug-29 Fri | 5.52 | 5.59 | 5.5 | 5.55 | ### | ### | ### | ||
| 2025-Aug-28 Thu | 5.53 | 5.545 | 5.45 | 5.52 | 1,121,920 | 6,167,755 | 40.2 | 40.2 | 0.4 |
| 2025-Aug-27 Wed | 5.48 | 5.54 | 5.42 | 5.52 | ### | ### | 0.4 | ||
| 2025-Aug-26 Tue | 5.45 | 5.48 | 5.29 | 5.44 | 3,069,947 | ### | 39.7 | 39.7 | 0.4 |
| 2025-Aug-25 Mon | ### | ### | 5.42 | 5.42 | 2,001,676 | 5,424,541 | ### | ### | 0.4 |
| 2025-Aug-22 Fri | ### | ### | 5.53 | 5.54 | 6,416,885 | 17,742,687 | ### | ### | 0.4 |
| 2025-Aug-21 Thu | 5.71 | 5.74 | ### | 5.7 | 2,402,524 | 6,895,243 | ### | ### | 0.4 |
| 2025-Aug-20 Wed | 5.58 | ### | 5.58 | ### | 85.8 | 85.8 | 0.0 | ||
| 2025-Aug-19 Tue | 5.87 | 5.87 | 5.54 | 5.58 | ### | ### | 0.4 | ||
| 2025-Aug-18 Mon | ### | ### | 5.51 | ### | 90.3 | 90.3 | 0.0 | ||
| 2025-Aug-15 Fri | 5.45 | 5.59 | 5.42 | 5.55 | 1,326,476 | 7,302,250 | ### | ### | ### |
| 2025-Aug-14 Thu | 5.45 | 5.52 | 5.42 | 5.43 | 32.1 | 32.1 | 0.4 | ||
| 2025-Aug-13 Wed | 5.55 | 5.55 | ### | 5.42 | 17.6 | 17.6 | 0.4 | ||
| 2025-Aug-12 Tue | ### | ### | 5.49 | 5.5 | 1,749,476 | ### | 17.4 | 17.4 | 0.4 |
| 2025-Aug-11 Mon | 5.59 | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2025-Aug-08 Fri | 5.57 | ### | 5.54 | ### | 73.4 | 73.4 | 0.0 | ||
| 2025-Aug-07 Thu | 5.58 | ### | 5.52 | 5.58 | ### | ### | 0.4 | ||
| 2025-Aug-06 Wed | 5.51 | 5.56 | 5.49 | 5.55 | 68.2 | 68.2 | ### | ||
| 2025-Aug-05 Tue | 5.4 | 5.475 | ### | 5.47 | 1,584,275 | 4,336,952 | ### | ### | ### |
| 2025-Aug-04 Mon | 5.29 | ### | 5.25 | ### | 1,860,081 | ### | 77.2 | 77.2 | 0.0 |
| 2025-Aug-01 Fri | 5.23 | 5.29 | 5.2 | 5.27 | 1,619,148 | ### | 76.8 | 76.8 | ### |
| 2025-Jul-31 Thu | ### | ### | 5.25 | 5.27 | 2,521,757 | ### | ### | ### | ### |
| 2025-Jul-30 Wed | ### | ### | ### | ### | 87.5 | 87.5 | 0.0 | ||
| 2025-Jul-29 Tue | 5.2 | 5.23 | ### | 5.2 | 767,783 | 2,007,752 | 68.4 | 68.4 | ### |
| 2025-Jul-28 Mon | ### | 5.23 | ### | 5.2 | ### | ### | ### | ||
| 2025-Jul-25 Fri | 5.26 | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-24 Thu | 5.26 | 5.28 | 5.22 | 5.26 | 1,764,024 | 9,261,126 | 70.0 | 70.0 | 0.4 |
| 2025-Jul-23 Wed | ### | 5.23 | ### | 5.23 | 71.0 | 71.0 | ### | ||
| 2025-Jul-22 Tue | 5.2 | 5.21 | ### | ### | 2,007,474 | ### | 30.9 | 30.9 | 0.0 |
| 2025-Jul-21 Mon | 5.26 | 5.28 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-18 Fri | 5.28 | ### | 5.2 | 5.26 | 2,444,747 | 6,356,342 | 24.1 | 24.1 | 0.4 |
| 2025-Jul-17 Thu | ### | 5.28 | ### | 5.24 | 83.3 | 83.3 | 0.4 | ||
| 2025-Jul-16 Wed | 5.22 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-14 Mon | 5.2 | 5.2 | ### | ### | 3,242,620 | ### | 19.4 | 19.4 | 0.0 |
| 2025-Jul-11 Fri | 5.4 | 5.43 | 5.23 | 5.24 | 1,590,573 | 8,477,754 | ### | ### | 0.4 |
| 2025-Jul-10 Thu | 5.4 | ### | ### | ### | 1,708,786 | 0 | ### | ### | 0.0 |
| 2025-Jul-09 Wed | 5.4 | 5.45 | ### | 5.42 | 74.0 | 74.0 | 0.4 | ||
| 2025-Jul-08 Tue | 5.43 | 5.48 | ### | 5.42 | 1,385,772 | ### | 34.2 | 34.2 | 0.4 |
| 2025-Jul-07 Mon | 5.47 | 5.5 | 5.41 | 5.44 | ### | ### | 0.4 | ||
| 2025-Jul-04 Fri | 5.47 | 5.55 | 5.43 | 5.47 | 68.1 | 68.1 | ### | ||
| 2025-Jul-03 Thu | 5.4 | 5.5 | 5.4 | 5.49 | 1,185,527 | 6,461,122 | ### | ### | 0.4 |
| 2025-Jul-02 Wed | ### | 5.5 | ### | 5.43 | 2,154,950 | ### | 75.4 | 75.4 | 0.4 |
| 2025-Jul-01 Tue | ### | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-30 Mon | 5.42 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-27 Fri | ### | 5.55 | ### | 5.42 | ### | ### | 0.4 | ||
| 2025-Jun-26 Thu | 5.4 | 5.44 | ### | ### | 2,580,323 | 7,018,478 | 29.8 | 29.8 | 0.0 |
| 2025-Jun-25 Wed | 5.45 | 5.51 | 5.4 | 5.45 | 69.0 | 69.0 | ### | ||
| 2025-Jun-24 Tue | 5.45 | 5.49 | 5.41 | 5.47 | ### | ### | ### | ||
| 2025-Jun-23 Mon | 5.56 | 5.56 | 5.41 | 5.44 | 2,062,882 | ### | 28.0 | 28.0 | 0.4 |
| 2025-Jun-20 Fri | 5.59 | ### | 5.51 | 5.58 | ### | ### | 0.4 | ||
| 2025-Jun-19 Thu | ### | ### | 5.51 | 5.54 | 3,073,375 | 8,467,148 | ### | ### | 0.4 |
| 2025-Jun-18 Wed | 5.5 | 5.57 | 5.485 | 5.52 | 2,726,280 | ### | 72.0 | 72.0 | 0.4 |
| 2025-Jun-17 Tue | ### | ### | 5.5 | 5.55 | 27.9 | 27.9 | ### | ||
| 2025-Jun-16 Mon | 5.56 | ### | 5.52 | ### | 82.7 | 82.7 | 0.0 | ||
| 2025-Jun-13 Fri | 5.75 | 5.77 | 5.57 | 5.59 | 21.4 | 21.4 | ### | ||
| 2025-Jun-12 Thu | 5.8 | 5.85 | 5.74 | 5.77 | ### | ### | 0.4 | ||
| 2025-Jun-11 Wed | 5.73 | 5.82 | 5.72 | 5.78 | ### | ### | 0.4 | ||
| 2025-Jun-10 Tue | 5.76 | 5.8 | ### | 5.72 | 35.3 | 35.3 | 0.4 | ||
| 2025-Jun-06 Fri | 5.77 | 5.79 | 5.725 | 5.76 | 39.2 | 39.2 | ### | ||
| 2025-Jun-05 Thu | 5.8 | 5.81 | 5.75 | 5.78 | 33.5 | 33.5 | 0.4 | ||
| 2025-Jun-04 Wed | 5.77 | 5.845 | 5.755 | 5.79 | ### | ### | ### | ||
| 2025-Jun-03 Tue | 5.73 | 5.76 | ### | 5.75 | 69.6 | 69.6 | ### | ||
| 2025-Jun-02 Mon | 5.8 | 5.83 | ### | 5.73 | ### | ### | ### | ||
| 2025-May-30 Fri | 5.77 | 5.86 | 5.76 | 5.84 | 73.2 | 73.2 | 0.4 | ||
| 2025-May-29 Thu | 5.8 | 5.85 | 5.74 | 5.78 | 1,018,987 | 5,905,029 | 34.3 | 34.3 | 0.4 |
| 2025-May-28 Wed | 5.79 | 5.88 | 5.77 | 5.78 | 39.5 | 39.5 | 0.4 | ||
| 2025-May-27 Tue | 5.75 | 5.79 | 5.7 | 5.77 | ### | ### | 0.4 | ||
| 2025-May-26 Mon | 5.74 | 5.78 | 5.685 | 5.7 | 31.1 | 31.1 | 0.4 | ||
| 2025-May-23 Fri | 5.8 | 5.81 | 5.74 | 5.76 | 26.2 | 26.2 | ### | ||
| 2025-May-22 Thu | ### | 5.82 | 5.58 | 5.82 | ### | ### | 0.4 | ||
| 2025-May-21 Wed | 5.71 | 5.79 | ### | 5.75 | 3,594,582 | ### | 76.9 | 76.9 | ### |
| 2025-May-20 Tue | 5.59 | ### | 5.53 | ### | ### | ### | 0.0 | ||
| 2025-May-19 Mon | 5.54 | ### | 5.5 | 5.51 | 2,623,244 | 7,213,921 | ### | ### | ### |
| 2025-May-16 Fri | 5.55 | 5.58 | 5.455 | 5.53 | ### | ### | ### | ||
| 2025-May-15 Thu | 5.59 | ### | ### | ### | 3,366,120 | 0 | ### | ### | 0.0 |
| 2025-May-14 Wed | 5.54 | 5.55 | 5.44 | 5.48 | 27.4 | 27.4 | ### | ||
| 2025-May-13 Tue | 5.46 | 5.59 | 5.42 | 5.51 | ### | ### | ### | ||
| 2025-May-12 Mon | 5.46 | 5.5 | 5.44 | 5.47 | ### | ### | ### | ||
| 2025-May-09 Fri | ### | 5.44 | 5.27 | 5.41 | 1,244,476 | ### | ### | ### | ### |
| 2025-May-08 Thu | 5.28 | ### | 5.23 | ### | 66.9 | 66.9 | 0.0 | ||
| 2025-May-07 Wed | ### | 5.28 | ### | 5.27 | 80.3 | 80.3 | ### | ||
| 2025-May-06 Tue | ### | ### | ### | ### | 1,714,925 | 0 | ### | ### | 0.0 |
| 2025-May-05 Mon | 5.22 | 5.25 | ### | ### | 1,553,248 | 4,077,276 | 28.8 | 28.8 | 0.0 |
| 2025-May-02 Fri | ### | 5.28 | 5.155 | 5.22 | 1,530,028 | 7,982,921 | ### | ### | 0.4 |
| 2025-May-01 Thu | 5.26 | 5.28 | ### | 5.25 | ### | ### | 0.4 | ||
| 2025-Apr-30 Wed | ### | 5.28 | ### | 5.28 | 88.2 | 88.2 | 0.4 | ||
| 2025-Apr-29 Tue | ### | ### | ### | ### | 3,161,278 | 0 | 20.9 | 20.9 | 0.0 |
| 2025-Apr-28 Mon | 5.24 | 5.24 | ### | ### | 7,070,554 | 18,524,851 | 18.9 | 18.9 | 0.0 |
| 2025-Apr-24 Thu | 5.25 | 5.27 | 5.21 | 5.22 | 1,894,088 | 9,925,021 | ### | ### | 0.4 |
| 2025-Apr-23 Wed | ### | ### | 5.24 | 5.25 | 1,545,056 | 4,048,046 | 28.7 | 28.7 | 0.4 |
| 2025-Apr-22 Tue | ### | 5.25 | ### | 5.2 | 1,194,145 | ### | ### | ### | ### |
| 2025-Apr-17 Thu | 5.26 | ### | 5.22 | 5.25 | ### | ### | 0.4 | ||
| 2025-Apr-16 Wed | ### | ### | ### | 5.22 | 21.5 | 21.5 | 0.4 | ||
| 2025-Apr-15 Tue | 5.46 | 5.47 | ### | ### | 1,242,621 | ### | ### | ### | 0.0 |
| 2025-Apr-14 Mon | 5.41 | 5.47 | 5.375 | 5.45 | 720,357 | ### | 69.6 | 69.6 | ### |
| 2025-Apr-11 Fri | 5.28 | ### | 5.28 | ### | 1,826,883 | 4,822,971 | ### | ### | 0.0 |
| 2025-Apr-10 Thu | ### | 5.71 | ### | ### | 12.4 | 12.4 | 0.0 | ||
| 2025-Apr-09 Wed | 5.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-08 Tue | ### | 5.53 | ### | 5.5 | 73.8 | 73.8 | 0.4 | ||
| 2025-Apr-07 Mon | 5.4 | ### | 5.26 | ### | 3,692,229 | ### | 42.8 | 42.8 | 0.0 |
| 2025-Apr-04 Fri | 5.81 | 5.87 | 5.7 | 5.76 | ### | ### | ### | ||
| 2025-Apr-03 Thu | 6 | ### | 5.86 | 5.87 | 1,061,888 | ### | 24.9 | 24.9 | ### |
| 2025-Apr-02 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-01 Tue | ### | ### | 5.84 | ### | 1,686,426 | ### | 75.7 | 75.7 | 0.0 |
| 2025-Mar-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-28 Fri | ### | ### | ### | ### | 742,949 | 0 | 30.7 | 30.7 | 0.0 |
| 2025-Mar-27 Thu | ### | 6.28 | ### | 6.24 | 1,069,374 | ### | 84.9 | 84.9 | 0.4 |
| 2025-Mar-26 Wed | ### | 6.26 | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | ### | ### | 1,465,246 | 0 | 29.6 | 29.6 | 0.0 |
| 2025-Mar-24 Mon | ### | 6.23 | 6.125 | ### | 71.9 | 71.9 | 0.0 | ||
| 2025-Mar-21 Fri | ### | ### | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2025-Mar-20 Thu | 6.23 | 6.23 | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | ### | ### | 2,051,952 | 0 | 69.8 | 69.8 | 0.0 |
| 2025-Mar-18 Tue | 6.2 | ### | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2025-Mar-17 Mon | ### | ### | ### | ### | 686,946 | 0 | ### | ### | 0.0 |
| 2025-Mar-14 Fri | ### | ### | ### | ### | 569,055 | 0 | ### | ### | 0.0 |
| 2025-Mar-13 Thu | 6 | ### | ### | ### | 984,621 | 0 | 30.1 | 30.1 | 0.0 |
| 2025-Mar-12 Wed | ### | ### | ### | ### | 1,001,825 | 0 | ### | ### | 0.0 |
| 2025-Mar-11 Tue | ### | ### | ### | ### | 1,229,387 | 0 | 76.6 | 76.6 | 0.0 |
| 2025-Mar-10 Mon | ### | 6.045 | ### | ### | 615,574 | 1,860,572 | 79.9 | 79.9 | 0.0 |
| 2025-Mar-07 Fri | ### | ### | ### | ### | 1,122,544 | 0 | ### | ### | 0.0 |
| 2025-Mar-06 Thu | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2025-Mar-05 Wed | ### | ### | ### | ### | 1,166,455 | 0 | 26.4 | 26.4 | 0.0 |
| 2025-Mar-04 Tue | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2025-Mar-03 Mon | ### | ### | ### | ### | 1,237,374 | 0 | 33.9 | 33.9 | 0.0 |
| 2025-Feb-28 Fri | ### | ### | 6.055 | ### | 3,116,240 | ### | 75.1 | 75.1 | 0.0 |
| 2025-Feb-27 Thu | 6.21 | 6.26 | ### | ### | 961,657 | 3,009,986 | ### | ### | 0.0 |
| 2025-Feb-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-25 Tue | 6.28 | 6.28 | ### | ### | 1,172,029 | 3,680,171 | ### | ### | 0.0 |
| 2025-Feb-24 Mon | ### | ### | 6.25 | 6.28 | 36.6 | 36.6 | 0.4 | ||
| 2025-Feb-21 Fri | ### | 6.41 | 6.26 | ### | 32.6 | 32.6 | 0.0 | ||
| 2025-Feb-20 Thu | 6.42 | 6.56 | 6.42 | 6.46 | 75.5 | 75.5 | ### | ||
| 2025-Feb-19 Wed | 6.74 | 6.74 | 6.48 | 6.48 | ### | ### | 0.5 | ||
| 2025-Feb-18 Tue | ### | 6.77 | ### | 6.71 | 83.3 | 83.3 | ### | ||
| 2025-Feb-17 Mon | 6.48 | 6.82 | 6.42 | 6.77 | ### | ### | ### | ||
| 2025-Feb-14 Fri | 6.71 | 6.8 | ### | 6.74 | 70.8 | 70.8 | ### | ||
| 2025-Feb-13 Thu | 6.57 | ### | 6.48 | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | 6.58 | 6.59 | 6.48 | 6.53 | 658,527 | 4,303,473 | ### | ### | ### |
| 2025-Feb-11 Tue | 6.5 | 6.59 | 6.5 | 6.56 | 77.0 | 77.0 | 0.5 | ||
| 2025-Feb-10 Mon | 6.46 | 6.57 | 6.46 | 6.52 | 74.8 | 74.8 | 0.5 | ||
| 2025-Feb-07 Fri | 6.55 | 6.58 | 6.5 | 6.53 | ### | ### | ### | ||
| 2025-Feb-06 Thu | 6.52 | 6.59 | 6.5 | 6.57 | ### | ### | ### | ||
| 2025-Feb-05 Wed | 6.43 | 6.48 | ### | 6.46 | 782,283 | ### | 69.2 | 69.2 | ### |
| 2025-Feb-04 Tue | 6.49 | 6.49 | ### | 6.4 | 23.8 | 23.8 | 0.5 | ||
| 2025-Feb-03 Mon | ### | 6.44 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-31 Fri | 6.49 | ### | 6.45 | 6.5 | 66.5 | 66.5 | 0.5 | ||
| 2025-Jan-30 Thu | ### | 6.475 | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2025-Jan-29 Wed | 6.49 | 6.56 | 6.43 | 6.49 | 998,584 | ### | 59.2 | 59.2 | ### |
| 2025-Jan-28 Tue | 6.41 | 6.57 | 6.41 | 6.45 | 1,523,822 | ### | ### | ### | ### |
| 2025-Jan-24 Fri | 6.28 | ### | 6.28 | ### | ### | ### | 0.0 | ||
| 2025-Jan-23 Thu | 6.25 | ### | 6.23 | 6.29 | 592,221 | ### | ### | ### | ### |
| 2025-Jan-22 Wed | ### | 6.41 | 6.26 | ### | 425,758 | 2,697,176 | 27.9 | 27.9 | 0.0 |
| 2025-Jan-21 Tue | ### | 6.52 | 6.29 | ### | 753,588 | ### | ### | ### | 0.0 |
| 2025-Jan-20 Mon | 6.26 | ### | 6.245 | 6.29 | 76.5 | 76.5 | ### | ||
| 2025-Jan-17 Fri | 6.25 | ### | ### | 6.28 | ### | ### | 0.4 | ||
| 2025-Jan-16 Thu | 6.46 | 6.49 | 6.24 | 6.26 | 11.7 | 11.7 | 0.4 | ||
| 2025-Jan-15 Wed | 6.2 | ### | ### | 6.29 | 80.0 | 80.0 | ### | ||
| 2025-Jan-14 Tue | 6.21 | 6.29 | ### | 6.28 | 76.6 | 76.6 | 0.4 | ||
| 2025-Jan-13 Mon | ### | ### | ### | ### | 1,271,486 | 0 | 84.6 | 84.6 | 0.0 |
| 2025-Jan-10 Fri | ### | 6.21 | ### | ### | 38.3 | 38.3 | 0.0 | ||
| 2025-Jan-09 Thu | 6.25 | 6.25 | ### | ### | 921,327 | 2,879,146 | ### | ### | 0.0 |
| 2025-Jan-08 Wed | ### | ### | 6.22 | 6.26 | 25.6 | 25.6 | 0.4 | ||
| 2025-Jan-07 Tue | 6.29 | ### | 6.27 | ### | 539,374 | ### | ### | ### | 0.0 |
| 2025-Jan-06 Mon | ### | 6.45 | 6.29 | 6.29 | ### | ### | ### | ||
| 2025-Jan-03 Fri | ### | ### | ### | 6.29 | 631,128 | 0 | ### | ### | ### |
| 2025-Jan-02 Thu | ### | 6.41 | ### | 6.24 | ### | ### | 0.4 | ||
| 2024-Dec-31 Tue | ### | 6.29 | ### | 6.23 | 369,322 | ### | ### | ### | 0.4 |
| 2024-Dec-30 Mon | 6.24 | ### | ### | 6.27 | 700,546 | 0 | ### | ### | 0.4 |
| 2024-Dec-27 Fri | 6.28 | ### | 6.26 | 6.29 | 61.0 | 61.0 | ### | ||
| 2024-Dec-24 Tue | ### | ### | ### | ### | 510,542 | 0 | 88.0 | 88.0 | 0.0 |
| 2024-Dec-23 Mon | ### | 6.23 | ### | 6.23 | 81.1 | 81.1 | 0.4 | ||
| 2024-Dec-20 Fri | ### | 6.22 | 6.025 | ### | 22.8 | 22.8 | 0.0 | ||
| 2024-Dec-19 Thu | 6.25 | ### | ### | ### | 2,705,352 | 0 | 29.9 | 29.9 | 0.0 |
| 2024-Dec-18 Wed | 6.54 | 6.58 | 6.49 | 6.49 | 1,187,441 | 7,759,926 | ### | ### | ### |
| 2024-Dec-17 Tue | ### | ### | ### | 6.48 | ### | ### | 0.5 | ||
| 2024-Dec-16 Mon | ### | ### | 6.41 | 6.43 | ### | ### | ### | ||
| 2024-Dec-13 Fri | ### | 6.7 | ### | ### | 872,324 | 2,922,285 | 28.5 | 28.5 | 0.0 |
| 2024-Dec-12 Thu | 6.85 | 6.87 | ### | 6.72 | 609,489 | ### | ### | ### | 0.5 |
| 2024-Dec-11 Wed | 6.79 | ### | 6.73 | 6.79 | 662,475 | 2,229,228 | 72.2 | 72.2 | 0.5 |
| 2024-Dec-10 Tue | 6.86 | 6.89 | 6.75 | 6.82 | ### | ### | 0.5 | ||
| 2024-Dec-09 Mon | ### | ### | 6.83 | 6.87 | 1,234,955 | 4,217,371 | 31.5 | 31.5 | ### |
| 2024-Dec-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | ### | 7.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | 7.23 | ### | ### | 7.2 | 30.9 | 30.9 | 0.5 | ||
| 2024-Dec-03 Tue | 7.25 | 7.4 | 7.22 | ### | 1,644,326 | 12,020,023 | 78.4 | 78.4 | 0.0 |
| 2024-Dec-02 Mon | 7.23 | 7.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | ### | ### | 750,085 | 0 | 27.3 | 27.3 | 0.0 |
| 2024-Nov-27 Wed | 6.88 | ### | 6.87 | ### | ### | ### | 0.0 | ||
| 2024-Nov-26 Tue | 6.84 | ### | 6.8 | 6.84 | 73.0 | 73.0 | 0.5 | ||
| 2024-Nov-25 Mon | ### | 6.83 | ### | 6.76 | 1,295,382 | 4,423,729 | ### | ### | 0.5 |
| 2024-Nov-22 Fri | ### | ### | 6.56 | ### | 1,017,388 | ### | 68.6 | 68.6 | 0.0 |
| 2024-Nov-21 Thu | 6.71 | 6.72 | 6.58 | 6.59 | 984,441 | ### | 26.0 | 26.0 | ### |
| 2024-Nov-20 Wed | 6.82 | 6.85 | 6.73 | 6.73 | ### | ### | ### | ||
| 2024-Nov-19 Tue | 6.84 | ### | ### | 6.86 | 65.0 | 65.0 | 0.5 | ||
| 2024-Nov-18 Mon | 6.71 | ### | 6.71 | 6.85 | 719,845 | 2,415,079 | ### | ### | ### |
| 2024-Nov-15 Fri | 6.73 | ### | 6.71 | 6.82 | 1,783,620 | 5,984,045 | 79.8 | 79.8 | 0.5 |
| 2024-Nov-14 Thu | ### | 6.73 | ### | ### | 882,826 | ### | 41.2 | 41.2 | 0.0 |
| 2024-Nov-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | 6.72 | 6.78 | ### | 6.7 | ### | ### | 0.5 | ||
| 2024-Nov-11 Mon | 6.84 | 6.84 | 6.7 | 6.73 | 665,726 | ### | 23.6 | 23.6 | ### |
| 2024-Nov-08 Fri | 6.83 | 6.85 | ### | 6.81 | 787,924 | ### | ### | ### | ### |
| 2024-Nov-07 Thu | ### | 6.74 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-06 Wed | 6.85 | 6.89 | 6.72 | 6.75 | 1,745,643 | ### | 24.9 | 24.9 | 0.5 |
| 2024-Nov-05 Tue | 6.71 | 6.83 | ### | 6.81 | 851,885 | 2,909,187 | 85.1 | 85.1 | ### |
| 2024-Nov-04 Mon | 6.79 | 6.82 | 6.7 | 6.77 | ### | ### | ### | ||
| 2024-Nov-01 Fri | 6.73 | 6.75 | ### | 6.72 | 983,458 | 3,319,170 | ### | ### | 0.5 |
| 2024-Oct-31 Thu | 6.79 | 6.82 | ### | 6.78 | 1,196,942 | 4,081,572 | ### | ### | 0.5 |
| 2024-Oct-30 Wed | 6.74 | 6.78 | 6.7 | 6.77 | 849,248 | ### | ### | ### | ### |
| 2024-Oct-29 Tue | 6.83 | 6.83 | 6.72 | 6.76 | ### | ### | 0.5 | ||
| 2024-Oct-28 Mon | 6.7 | 6.76 | ### | 6.76 | 649,273 | 2,194,542 | 79.0 | 79.0 | 0.5 |
| 2024-Oct-25 Fri | 6.75 | 6.82 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | 6.89 | ### | 6.81 | 6.81 | ### | ### | ### | ||
| 2024-Oct-23 Wed | 6.8 | 6.86 | 6.73 | 6.85 | 3,442,623 | 23,392,623 | 77.0 | 77.0 | ### |
| 2024-Oct-22 Tue | 6.87 | 6.87 | ### | 6.74 | ### | ### | ### | ||
| 2024-Oct-21 Mon | ### | 7 | 6.87 | ### | ### | ### | 0.0 | ||
| 2024-Oct-18 Fri | ### | ### | 6.89 | ### | 26.9 | 26.9 | 0.0 | ||
| 2024-Oct-17 Thu | ### | ### | ### | 7 | 71.9 | 71.9 | 0.5 | ||
| 2024-Oct-16 Wed | ### | ### | 6.87 | 6.88 | 32.5 | 32.5 | ### | ||
| 2024-Oct-15 Tue | ### | ### | 6.88 | ### | 73.6 | 73.6 | 0.0 | ||
| 2024-Oct-14 Mon | ### | ### | 6.825 | 6.85 | 1,781,478 | ### | ### | ### | ### |
| 2024-Oct-11 Fri | ### | ### | ### | ### | 792,854 | 0 | ### | ### | 0.0 |
| 2024-Oct-10 Thu | ### | ### | ### | ### | 796,226 | 0 | ### | ### | 0.0 |
| 2024-Oct-09 Wed | ### | ### | ### | ### | 815,570 | 0 | 28.9 | 28.9 | 0.0 |
| 2024-Oct-08 Tue | ### | ### | ### | 7 | 938,029 | 0 | ### | ### | 0.5 |
| 2024-Oct-07 Mon | ### | ### | ### | ### | 482,143 | 0 | ### | ### | 0.0 |
| 2024-Oct-04 Fri | 7.24 | 7.27 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | 7.22 | 7.27 | ### | 7.27 | ### | ### | ### | ||
| 2024-Oct-02 Wed | ### | 7.175 | 7 | ### | 79.1 | 79.1 | 0.0 | ||
| 2024-Oct-01 Tue | ### | ### | ### | ### | 1,019,974 | 0 | 71.9 | 71.9 | 0.0 |
| 2024-Sep-30 Mon | ### | ### | ### | ### | 1,497,323 | 0 | 66.8 | 66.8 | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | ### | ### | 56.7 | 56.7 | 0.0 | ||
| 2024-Sep-25 Wed | ### | ### | 7 | ### | 73.5 | 73.5 | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | 6.89 | ### | 1,228,472 | 4,232,086 | 75.9 | 75.9 | 0.0 |
| 2024-Sep-23 Mon | 7.2 | 7.22 | ### | ### | 14.7 | 14.7 | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | ### | 7.25 | 6,039,774 | 0 | ### | ### | 0.5 |
| 2024-Sep-19 Thu | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2024-Sep-18 Wed | ### | ### | ### | ### | 1,206,941 | 0 | 26.5 | 26.5 | 0.0 |
| 2024-Sep-17 Tue | ### | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | ### | ### | ### | ### | 1,545,857 | 0 | ### | ### | 0.0 |
| 2024-Sep-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | 1,971,249 | 0 | 25.3 | 25.3 | 0.0 |
| 2024-Sep-11 Wed | ### | ### | ### | ### | 2,307,076 | 0 | 25.5 | 25.5 | 0.0 |
| 2024-Sep-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | 6.83 | ### | 6.73 | ### | 80.9 | 80.9 | 0.0 | ||
| 2024-Sep-06 Fri | 6.86 | ### | 6.82 | ### | ### | ### | 0.0 | ||
| 2024-Sep-05 Thu | 6.78 | ### | 6.75 | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | ### | 6.76 | 6.49 | 6.76 | 2,845,384 | ### | 88.0 | 88.0 | 0.5 |
| 2024-Sep-03 Tue | ### | 6.76 | ### | 6.71 | ### | ### | ### | ||
| 2024-Sep-02 Mon | ### | 6.73 | ### | 6.71 | 70.8 | 70.8 | ### | ||
| 2024-Aug-30 Fri | ### | 6.77 | 6.59 | 6.76 | 2,484,955 | ### | ### | ### | 0.5 |
| 2024-Aug-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-28 Wed | ### | 6.685 | 6.58 | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | 6.7 | 6.77 | ### | ### | 1,638,749 | ### | ### | ### | 0.0 |
| 2024-Aug-26 Mon | 6.48 | 6.72 | 6.47 | 6.72 | 3,402,185 | ### | ### | ### | 0.5 |
| 2024-Aug-23 Fri | ### | 6.44 | ### | 6.44 | 2,580,847 | 8,310,327 | 90.9 | 90.9 | 0.5 |
| 2024-Aug-22 Thu | ### | 6.27 | ### | 6.25 | 1,411,227 | ### | ### | ### | ### |
| 2024-Aug-21 Wed | ### | ### | ### | ### | 2,128,458 | 0 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | ### | 6.42 | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2024-Aug-16 Fri | ### | 6.44 | ### | ### | 1,709,958 | ### | 65.4 | 65.4 | 0.0 |
| 2024-Aug-15 Thu | 6.26 | ### | 6.22 | 6.28 | 72.2 | 72.2 | 0.4 | ||
| 2024-Aug-14 Wed | 6.27 | ### | ### | 6.26 | 1,413,589 | 0 | 34.6 | 34.6 | 0.4 |
| 2024-Aug-13 Tue | ### | 6.24 | ### | 6.2 | 1,424,946 | ### | 77.7 | 77.7 | 0.4 |
| 2024-Aug-12 Mon | ### | ### | ### | ### | 791,974 | 0 | 37.9 | 37.9 | 0.0 |
| 2024-Aug-09 Fri | ### | ### | ### | ### | 830,372 | 0 | ### | ### | 0.0 |
| 2024-Aug-08 Thu | ### | ### | ### | ### | 1,368,828 | 0 | 36.0 | 36.0 | 0.0 |
| 2024-Aug-07 Wed | ### | ### | ### | ### | 2,568,120 | 0 | 83.2 | 83.2 | 0.0 |
| 2024-Aug-06 Tue | ### | 6.075 | 5.87 | ### | 1,706,486 | 10,191,987 | 74.7 | 74.7 | 0.0 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | 45.1 | 45.1 | 0.0 | ||
| 2024-Aug-02 Fri | ### | 6.25 | ### | 6.25 | 1,511,273 | 4,722,728 | 79.4 | 79.4 | ### |
| 2024-Aug-01 Thu | ### | ### | ### | 6.25 | ### | ### | ### | ||
| 2024-Jul-31 Wed | ### | ### | ### | 6.28 | 70.7 | 70.7 | 0.4 | ||
| 2024-Jul-30 Tue | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | ### | 6.2 | 6.085 | 6.2 | 84.4 | 84.4 | 0.4 | ||
| 2024-Jul-26 Fri | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | 5.87 | ### | 34.0 | 34.0 | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | ### | 6 | 1,498,248 | 0 | 16.2 | 16.2 | 0.4 |
| 2024-Jul-23 Tue | ### | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | ### | ### | ### | ### | 86.5 | 86.5 | 0.0 | ||
| 2024-Jul-19 Fri | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Jul-18 Thu | ### | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | ### | ### | ### | ### | 1,546,286 | 0 | ### | ### | 0.0 |
| 2024-Jul-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | 6 | ### | ### | ### | 1,786,775 | 0 | 77.6 | 77.6 | 0.0 |
| 2024-Jul-12 Fri | ### | ### | 5.885 | ### | 2,079,427 | ### | 72.7 | 72.7 | 0.0 |
| 2024-Jul-11 Thu | 5.85 | 5.89 | 5.82 | 5.85 | ### | ### | 0.4 | ||
| 2024-Jul-10 Wed | 5.78 | 5.82 | 5.74 | 5.75 | 2,114,342 | ### | 30.3 | 30.3 | ### |
| 2024-Jul-09 Tue | 5.74 | ### | 5.72 | 5.76 | 1,470,480 | 4,205,572 | ### | ### | ### |
| 2024-Jul-08 Mon | 5.7 | 5.76 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Jul-05 Fri | ### | 5.7 | ### | ### | 1,362,544 | 3,883,250 | 73.2 | 73.2 | 0.0 |
| 2024-Jul-04 Thu | 5.71 | 5.73 | 5.59 | ### | 23.4 | 23.4 | 0.0 | ||
| 2024-Jul-03 Wed | ### | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | 5.76 | 5.555 | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | 5.47 | ### | 5.47 | ### | 2,287,040 | 6,255,054 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | 5.45 | 5.48 | ### | 5.41 | ### | ### | ### | ||
| 2024-Jun-27 Thu | 5.42 | 5.43 | 5.325 | 5.41 | 2,526,778 | 13,587,748 | 29.3 | 29.3 | ### |
| 2024-Jun-26 Wed | 5.48 | 5.5 | 5.42 | 5.47 | 37.2 | 37.2 | ### | ||
| 2024-Jun-25 Tue | 5.44 | 5.54 | 5.42 | 5.53 | 79.3 | 79.3 | ### | ||
| 2024-Jun-24 Mon | 5.41 | 5.45 | ### | ### | 1,619,050 | ### | 47.5 | 47.5 | 0.0 |
| 2024-Jun-21 Fri | 5.4 | 5.42 | ### | 5.4 | 13,363,242 | 36,214,385 | ### | ### | 0.4 |
| 2024-Jun-20 Thu | ### | 5.42 | ### | ### | 5,479,773 | 14,850,184 | ### | ### | 0.0 |
| 2024-Jun-19 Wed | 5.42 | 5.44 | ### | 5.43 | 2,119,850 | ### | ### | ### | 0.4 |
| 2024-Jun-18 Tue | 5.51 | 5.52 | 5.4 | 5.4 | 2,762,171 | 15,081,453 | 19.1 | 19.1 | 0.4 |
| 2024-Jun-17 Mon | 5.53 | 5.54 | ### | 5.48 | 33.9 | 33.9 | ### | ||
| 2024-Jun-14 Fri | 5.57 | 5.57 | 5.51 | 5.56 | 40.3 | 40.3 | 0.4 | ||
| 2024-Jun-13 Thu | ### | ### | 5.51 | 5.54 | ### | ### | 0.4 | ||
| 2024-Jun-12 Wed | 5.54 | ### | 5.5 | 5.56 | 2,377,279 | ### | ### | ### | 0.4 |
| 2024-Jun-11 Tue | 5.72 | 5.74 | 5.53 | 5.56 | ### | ### | 0.4 | ||
| 2024-Jun-07 Fri | 5.78 | 5.85 | 5.75 | 5.78 | 66.9 | 66.9 | 0.4 | ||
| 2024-Jun-06 Thu | ### | ### | 5.88 | 5.88 | ### | ### | 0.4 | ||
| 2024-Jun-05 Wed | ### | 6 | 5.89 | ### | 2,635,746 | ### | 33.2 | 33.2 | 0.0 |
| 2024-Jun-04 Tue | ### | ### | 5.84 | ### | ### | ### | 0.0 | ||
| 2024-Jun-03 Mon | ### | ### | 5.88 | ### | 3,698,475 | ### | ### | ### | 0.0 |
| 2024-May-31 Fri | ### | ### | ### | ### | 16.7 | 16.7 | 0.0 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | 2,320,974 | 0 | 34.8 | 34.8 | 0.0 |
| 2024-May-29 Wed | ### | 6.24 | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2024-May-28 Tue | ### | 6.46 | 6.21 | 6.24 | 2,406,953 | 15,248,047 | ### | ### | 0.4 |
| 2024-May-27 Mon | 6.28 | ### | 6.25 | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | 5.86 | ### | 5.73 | 5.89 | 3,038,245 | 8,704,571 | 71.7 | 71.7 | ### |
| 2024-May-23 Thu | ### | ### | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2024-May-22 Wed | ### | ### | ### | ### | 2,008,426 | 0 | 28.0 | 28.0 | 0.0 |
| 2024-May-21 Tue | ### | ### | ### | ### | 980,726 | 0 | ### | ### | 0.0 |
| 2024-May-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | ### | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | 6.2 | 6.26 | ### | 6.24 | 70.9 | 70.9 | 0.4 | ||
| 2024-May-15 Wed | ### | ### | ### | ### | 1,564,156 | 0 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | ### | ### | 2,054,479 | 0 | ### | ### | 0.0 |
| 2024-May-13 Mon | ### | ### | ### | ### | 2,125,424 | 0 | 32.9 | 32.9 | 0.0 |
| 2024-May-10 Fri | 6.26 | ### | 6.22 | 6.28 | 883,077 | ### | 66.6 | 66.6 | 0.4 |
| 2024-May-09 Thu | ### | ### | ### | 6.23 | 23.0 | 23.0 | 0.4 | ||
| 2024-May-08 Wed | ### | ### | ### | ### | 1,168,289 | 0 | ### | ### | 0.0 |
| 2024-May-07 Tue | ### | ### | 6.24 | ### | 3,217,376 | ### | ### | ### | 0.0 |
| 2024-May-06 Mon | ### | ### | 6.28 | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | 6.29 | ### | 6.27 | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | ### | ### | 6.24 | 1,753,044 | 0 | 27.0 | 27.0 | 0.4 |
| 2024-May-01 Wed | ### | ### | 6.28 | 6.29 | ### | ### | ### | ||
| 2024-Apr-30 Tue | 6.53 | 6.54 | 6.47 | 6.47 | 1,539,148 | 10,012,157 | 27.0 | 27.0 | 0.5 |
| 2024-Apr-29 Mon | 6.5 | 6.55 | 6.42 | 6.55 | 1,361,029 | 8,826,273 | ### | ### | 0.5 |
| 2024-Apr-26 Fri | 6.49 | 6.5 | 6.4 | 6.4 | 1,144,527 | ### | ### | ### | 0.5 |
| 2024-Apr-24 Wed | 6.53 | 6.54 | 6.44 | 6.53 | 70.8 | 70.8 | ### | ||
| 2024-Apr-23 Tue | 6.45 | 6.53 | 6.41 | 6.51 | 78.4 | 78.4 | ### | ||
| 2024-Apr-22 Mon | 6.2 | 6.4 | 6.2 | 6.4 | 87.9 | 87.9 | 0.5 | ||
| 2024-Apr-19 Fri | ### | ### | ### | ### | 2,681,376 | 0 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 6.2 | 6.25 | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2024-Apr-17 Wed | 6.22 | 6.29 | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | 6.23 | 6.27 | 3,821,646 | 11,904,427 | ### | ### | 0.4 |
| 2024-Apr-15 Mon | 6.4 | 6.42 | ### | 6.4 | 1,313,052 | ### | ### | ### | 0.5 |
| 2024-Apr-12 Fri | 6.42 | 6.56 | ### | 6.5 | 1,446,672 | 4,745,084 | 75.6 | 75.6 | 0.5 |
| 2024-Apr-11 Thu | ### | 6.49 | ### | 6.43 | 1,342,920 | 4,357,775 | 66.1 | 66.1 | ### |
| 2024-Apr-10 Wed | 6.43 | 6.57 | 6.4 | 6.56 | ### | ### | 0.5 | ||
| 2024-Apr-09 Tue | 6.52 | 6.54 | 6.4 | 6.41 | 20.6 | 20.6 | 0.5 | ||
| 2024-Apr-08 Mon | ### | ### | ### | 6.5 | 2,082,044 | 0 | ### | ### | 0.5 |
| 2024-Apr-05 Fri | 6.27 | 6.43 | 6.27 | ### | 2,725,272 | 17,305,477 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 6.26 | ### | 6.25 | ### | 75.7 | 75.7 | 0.0 | ||
| 2024-Apr-03 Wed | 6.29 | ### | 6.21 | 6.25 | 39.0 | 39.0 | ### | ||
| 2024-Apr-02 Tue | ### | ### | ### | ### | 1,667,476 | 0 | 65.3 | 65.3 | 0.0 |
| 2024-Mar-28 Thu | 6.44 | 6.475 | 6.41 | 6.43 | ### | ### | ### | ||
| 2024-Mar-27 Wed | ### | 6.41 | ### | 6.4 | 1,376,424 | ### | 65.0 | 65.0 | 0.5 |
| 2024-Mar-26 Tue | 6.48 | 6.51 | ### | ### | 964,473 | 3,139,359 | 24.6 | 24.6 | 0.0 |
| 2024-Mar-25 Mon | 6.43 | 6.585 | 6.425 | 6.54 | 83.8 | 83.8 | 0.5 | ||
| 2024-Mar-22 Fri | 6.41 | ### | ### | 6.46 | 1,510,745 | 0 | 77.1 | 77.1 | ### |
| 2024-Mar-21 Thu | 6.53 | 6.55 | ### | ### | 5,883,155 | ### | 15.5 | 15.5 | 0.0 |
| 2024-Mar-20 Wed | ### | 6.675 | 6.49 | 6.5 | 1,270,220 | 8,361,223 | 17.7 | 17.7 | 0.5 |
| 2024-Mar-19 Tue | ### | 6.72 | ### | ### | 1,619,150 | 5,440,344 | 33.1 | 33.1 | 0.0 |
| 2024-Mar-18 Mon | 6.52 | ### | 6.51 | ### | 86.9 | 86.9 | 0.0 | ||
| 2024-Mar-15 Fri | 6.51 | ### | 6.5 | ### | 77.5 | 77.5 | 0.0 | ||
| 2024-Mar-14 Thu | ### | ### | 6.49 | ### | 1,650,029 | 5,354,344 | 35.8 | 35.8 | 0.0 |
| 2024-Mar-13 Wed | 6.49 | ### | 6.46 | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | 6.4 | 6.55 | ### | 6.5 | 1,267,222 | 4,150,152 | ### | ### | 0.5 |
| 2024-Mar-11 Mon | 6.41 | 6.5 | 6.4 | 6.42 | ### | ### | 0.5 | ||
| 2024-Mar-08 Fri | ### | 6.48 | ### | 6.46 | ### | ### | ### | ||
| 2024-Mar-07 Thu | 6.22 | ### | 6.2 | ### | 2,153,054 | ### | 79.6 | 79.6 | 0.0 |
| 2024-Mar-06 Wed | ### | 6.24 | ### | ### | 1,622,871 | 5,063,357 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 6.22 | 6.28 | 6.2 | 6.24 | 73.5 | 73.5 | 0.4 | ||
| 2024-Mar-04 Mon | ### | ### | 6.23 | 6.27 | 29.0 | 29.0 | 0.4 | ||
| 2024-Mar-01 Fri | 6.41 | 6.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | 6.2 | 6.42 | 6.185 | 6.42 | ### | ### | 0.5 | ||
| 2024-Feb-28 Wed | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | ### | ### | 2,981,784 | 0 | 72.2 | 72.2 | 0.0 |
| 2024-Feb-26 Mon | ### | ### | ### | ### | 2,467,275 | 0 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | 6.125 | ### | ### | 3,442,878 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | 2,837,454 | 0 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | ### | 6.2 | ### | ### | 3,229,875 | ### | ### | ### | 0.0 |
| 2024-Feb-20 Tue | 6.24 | ### | 6.2 | 6.2 | 5,389,055 | 16,706,070 | ### | ### | 0.4 |
| 2024-Feb-19 Mon | ### | 6.7 | 6.21 | 6.46 | 21.6 | 21.6 | ### | ||
| 2024-Feb-16 Fri | 7.45 | 7.53 | ### | 7.51 | 1,752,189 | ### | 71.8 | 71.8 | ### |
| 2024-Feb-15 Thu | 7.23 | ### | 7.21 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | 7.2 | ### | ### | 3,106,457 | 11,183,245 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 7.28 | ### | 7.25 | 7.27 | 1,228,188 | 4,452,181 | ### | ### | ### |
| 2024-Feb-12 Mon | 7.29 | ### | 7.26 | 7.27 | ### | ### | ### | ||
| 2024-Feb-09 Fri | ### | ### | 7.21 | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | 7.41 | 7.51 | ### | 7.43 | 1,522,489 | 5,716,946 | 69.4 | 69.4 | ### |
| 2024-Feb-07 Wed | 7.21 | ### | 7.21 | ### | 82.9 | 82.9 | 0.0 | ||
| 2024-Feb-06 Tue | ### | 7.2 | ### | ### | 1,436,677 | ### | 34.1 | 34.1 | 0.0 |
| 2024-Feb-05 Mon | 7.2 | 7.28 | ### | 7.21 | ### | ### | ### | ||
| 2024-Feb-02 Fri | ### | ### | 7.26 | ### | 3,404,257 | 12,357,452 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | ### | 7.185 | 7.24 | 1,681,446 | ### | ### | ### | 0.5 |
| 2024-Jan-31 Wed | ### | 7.41 | ### | 7.41 | 89.1 | 89.1 | ### | ||
| 2024-Jan-30 Tue | ### | 7.25 | ### | 7.22 | 1,499,529 | ### | 78.3 | 78.3 | 0.5 |
| 2024-Jan-29 Mon | ### | ### | ### | ### | 1,511,329 | 0 | ### | ### | 0.0 |
| 2024-Jan-25 Thu | 7.2 | 7.2 | 7.045 | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | 7.22 | ### | ### | 7.22 | 961,787 | 0 | 68.7 | 68.7 | 0.5 |
| 2024-Jan-23 Tue | ### | 7.24 | ### | ### | 729,776 | 2,641,789 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | ### | 7.22 | ### | ### | 1,056,772 | 3,814,946 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 7.22 | 7.23 | ### | ### | 1,414,824 | 5,114,588 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | ### | 7 | ### | 81.5 | 81.5 | 0.0 | ||
| 2024-Jan-17 Wed | 7.23 | 7.26 | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | 7.25 | 7.29 | 31.2 | 31.2 | ### | ||
| 2024-Jan-15 Mon | ### | 7.44 | 7.355 | 7.4 | 558,285 | ### | ### | ### | 0.5 |
| 2024-Jan-12 Fri | ### | 7.41 | ### | ### | 929,520 | 3,443,871 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | 7.45 | ### | 7.4 | 1,272,886 | ### | ### | ### | 0.5 |
| 2024-Jan-10 Wed | 7.28 | ### | ### | 7.28 | 1,615,181 | 0 | ### | ### | 0.5 |
| 2024-Jan-09 Tue | 7.42 | 7.42 | ### | ### | 892,489 | ### | 30.0 | 30.0 | 0.0 |
| 2024-Jan-08 Mon | 7.21 | ### | 7.21 | ### | ### | ### | 0.0 | ||
| 2024-Jan-05 Fri | 7.21 | 7.345 | 7.21 | 7.27 | 78.5 | 78.5 | ### | ||
| 2024-Jan-04 Thu | ### | ### | 7.21 | 7.21 | 9,809,159 | ### | 17.2 | 17.2 | ### |
| 2024-Jan-03 Wed | ### | 7.41 | ### | ### | 1,600,374 | 5,929,385 | 43.4 | 43.4 | 0.0 |
| 2024-Jan-02 Tue | 7.48 | ### | 7.46 | 7.46 | 765,371 | ### | 32.0 | 32.0 | 0.5 |
| 2023-Dec-29 Fri | 7.47 | 7.53 | 7.44 | 7.47 | ### | ### | ### | ||
| 2023-Dec-28 Thu | 7.46 | 7.49 | ### | 7.48 | 1,162,448 | ### | ### | ### | 0.5 |
| 2023-Dec-27 Wed | 7.43 | 7.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | 7.26 | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | 7.27 | ### | 7.22 | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | 7.41 | 7.44 | 7.28 | ### | 2,245,822 | 16,529,249 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | ### | ### | 7.23 | ### | 3,961,452 | 14,320,648 | 25.6 | 25.6 | 0.0 |
| 2023-Dec-18 Mon | 7.45 | 7.73 | 7.42 | 7.42 | ### | ### | 0.5 | ||
| 2023-Dec-15 Fri | 7.41 | 7.51 | ### | 7.51 | ### | ### | ### | ||
| 2023-Dec-14 Thu | ### | 7.44 | ### | ### | 4,270,342 | 15,885,672 | 79.7 | 79.7 | 0.0 |
| 2023-Dec-13 Wed | 6.89 | ### | 6.87 | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | 6.86 | ### | 6.83 | ### | 1,873,270 | ### | ### | ### | 0.0 |
| 2023-Dec-11 Mon | ### | ### | 6.78 | 6.83 | 1,513,944 | 5,132,270 | ### | ### | 0.5 |
| 2023-Dec-08 Fri | 6.81 | ### | 6.76 | 6.87 | 71.6 | 71.6 | ### | ||
| 2023-Dec-07 Thu | 6.87 | 6.87 | 6.78 | 6.85 | 2,908,125 | 19,847,953 | ### | ### | ### |
| 2023-Dec-06 Wed | ### | ### | ### | 6.86 | 86.7 | 86.7 | 0.5 | ||
| 2023-Dec-05 Tue | ### | 6.71 | 6.56 | 6.59 | 1,751,885 | 11,623,756 | 31.1 | 31.1 | ### |
| 2023-Dec-04 Mon | 6.7 | 6.85 | ### | 6.72 | ### | ### | 0.5 | ||
| 2023-Dec-01 Fri | 6.5 | ### | 6.48 | ### | 81.7 | 81.7 | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | 6.46 | ### | 64.9 | 64.9 | 0.0 | ||
| 2023-Nov-29 Wed | 6.58 | 6.86 | 6.58 | ### | 78.6 | 78.6 | 0.0 | ||
| 2023-Nov-28 Tue | ### | ### | ### | 6.56 | 3,808,445 | 0 | 85.0 | 85.0 | 0.5 |
| 2023-Nov-27 Mon | 6.49 | 6.49 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 6.42 | 6.49 | ### | 6.45 | 1,688,055 | ### | 72.9 | 72.9 | ### |
| 2023-Nov-23 Thu | ### | 6.44 | 6.355 | 6.43 | 1,741,674 | 11,142,359 | ### | ### | ### |
| 2023-Nov-22 Wed | 6.53 | 6.58 | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2023-Nov-21 Tue | ### | 6.75 | 6.56 | 6.59 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 6.78 | 6.85 | 6.7 | 6.75 | 40.3 | 40.3 | 0.5 | ||
| 2023-Nov-17 Fri | ### | 6.85 | ### | 6.85 | 4,158,340 | ### | ### | ### | ### |
| 2023-Nov-16 Thu | 6.56 | 6.76 | 6.53 | 6.7 | ### | ### | 0.5 | ||
| 2023-Nov-15 Wed | 6.57 | ### | 6.46 | 6.51 | ### | ### | ### | ||
| 2023-Nov-14 Tue | ### | 6.48 | ### | 6.42 | 1,476,025 | 4,782,321 | 74.5 | 74.5 | 0.5 |
| 2023-Nov-13 Mon | 6.28 | ### | 6.22 | 6.28 | 77.6 | 77.6 | 0.4 | ||
| 2023-Nov-10 Fri | 6.26 | 6.29 | ### | 6.29 | 2,008,557 | ### | 73.0 | 73.0 | ### |
| 2023-Nov-09 Thu | 6.43 | 6.44 | ### | ### | 2,366,943 | 7,621,556 | ### | ### | 0.0 |
| 2023-Nov-08 Wed | ### | 6.445 | 6.285 | 6.4 | 1,490,426 | ### | ### | ### | 0.5 |
| 2023-Nov-07 Tue | 6.43 | 6.5 | ### | ### | 1,837,589 | ### | 23.8 | 23.8 | 0.0 |
| 2023-Nov-06 Mon | ### | 6.53 | ### | 6.49 | 81.5 | 81.5 | ### | ||
| 2023-Nov-03 Fri | ### | 6.52 | ### | ### | 2,122,244 | ### | ### | ### | 0.0 |
| 2023-Nov-02 Thu | ### | ### | 6.28 | ### | 5,069,848 | 15,919,322 | ### | ### | 0.0 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 1,687,643 | 0 | 85.2 | 85.2 | 0.0 |
| 2023-Oct-31 Tue | ### | 6.21 | ### | 6.21 | 2,558,246 | 7,943,353 | ### | ### | ### |
| 2023-Oct-30 Mon | 6.2 | 6.24 | ### | ### | 2,693,151 | ### | 27.4 | 27.4 | 0.0 |
| 2023-Oct-27 Fri | ### | ### | 6.26 | ### | 1,409,048 | 4,410,320 | 26.4 | 26.4 | 0.0 |
| 2023-Oct-26 Thu | 6.24 | 6.325 | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Oct-25 Wed | 6.4 | 6.45 | 6.255 | ### | 2,828,829 | ### | ### | ### | 0.0 |
| 2023-Oct-24 Tue | 6.47 | 6.52 | ### | 6.43 | ### | ### | ### | ||
| 2023-Oct-23 Mon | 6.43 | 6.485 | ### | 6.48 | 1,723,889 | ### | ### | ### | 0.5 |
| 2023-Oct-20 Fri | 6.5 | 6.53 | ### | 6.49 | 2,868,278 | 9,364,927 | 34.8 | 34.8 | ### |
| 2023-Oct-19 Thu | 6.54 | 6.58 | 6.47 | 6.58 | 75.1 | 75.1 | 0.5 | ||
| 2023-Oct-18 Wed | 6.77 | 6.8 | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2023-Oct-17 Tue | 6.77 | 6.86 | 6.73 | 6.76 | 1,836,286 | ### | 38.5 | 38.5 | 0.5 |
| 2023-Oct-16 Mon | ### | 6.7 | 6.58 | ### | 77.7 | 77.7 | 0.0 | ||
| 2023-Oct-13 Fri | 6.79 | 6.84 | 6.7 | 6.71 | ### | ### | ### | ||
| 2023-Oct-12 Thu | ### | ### | 6.85 | 6.89 | ### | ### | 0.5 | ||
| 2023-Oct-11 Wed | ### | ### | 6.88 | ### | 15.9 | 15.9 | 0.0 | ||
| 2023-Oct-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | 6.85 | 6.86 | 6.75 | 6.85 | ### | ### | ### | ||
| 2023-Oct-06 Fri | 6.83 | ### | 6.78 | 6.86 | 75.7 | 75.7 | 0.5 | ||
| 2023-Oct-05 Thu | 6.75 | 6.86 | ### | 6.83 | 1,951,128 | ### | ### | ### | 0.5 |
| 2023-Oct-04 Wed | 6.78 | 6.82 | ### | 6.7 | 3,142,586 | ### | 33.9 | 33.9 | 0.5 |
| 2023-Oct-03 Tue | ### | ### | 6.83 | 6.83 | 2,526,923 | 8,629,442 | ### | ### | 0.5 |
| 2023-Oct-02 Mon | 7.21 | 7.225 | ### | ### | 1,122,024 | ### | 23.0 | 23.0 | 0.0 |
| 2023-Sep-29 Fri | ### | 7.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-28 Thu | ### | ### | ### | ### | 1,833,456 | 0 | 68.1 | 68.1 | 0.0 |
| 2023-Sep-27 Wed | ### | ### | ### | ### | 1,880,425 | 0 | 86.4 | 86.4 | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | 7 | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | ### | ### | 1,919,722 | 0 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 7.26 | ### | 7.26 | ### | 1,815,122 | ### | ### | ### | 0.0 |
| 2023-Sep-19 Tue | ### | ### | 7.23 | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | 7.47 | 7.5 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2023-Sep-15 Fri | 7.44 | 7.55 | 7.42 | 7.46 | 3,692,549 | 27,638,729 | ### | ### | 0.5 |
| 2023-Sep-14 Thu | 7.28 | 7.345 | 7.26 | ### | ### | ### | 0.0 | ||
| 2023-Sep-13 Wed | 7.4 | 7.46 | 7.26 | ### | ### | ### | 0.0 | ||
| 2023-Sep-12 Tue | ### | ### | 7.42 | 7.42 | 2,354,081 | 8,733,640 | ### | ### | 0.5 |
| 2023-Sep-11 Mon | ### | ### | 7.49 | ### | 2,226,774 | ### | 78.1 | 78.1 | 0.0 |
| 2023-Sep-08 Fri | ### | ### | 7.55 | ### | 2,109,952 | ### | 33.9 | 33.9 | 0.0 |
| 2023-Sep-07 Thu | 7.7 | 7.7 | 7.52 | ### | 34.8 | 34.8 | 0.0 | ||
| 2023-Sep-06 Wed | 7.88 | ### | 7.52 | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | 7.86 | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2023-Sep-04 Mon | 7.81 | ### | 7.74 | ### | 1,254,281 | ### | ### | ### | 0.0 |
| 2023-Sep-01 Fri | 7.81 | 7.81 | ### | 7.77 | ### | ### | 0.6 | ||
| 2023-Aug-31 Thu | 7.81 | 7.89 | 7.775 | 7.81 | 67.1 | 67.1 | 0.6 | ||
| 2023-Aug-30 Wed | 7.71 | 7.82 | ### | 7.74 | 1,911,880 | 7,475,450 | ### | ### | 0.6 |
| 2023-Aug-29 Tue | ### | ### | 7.52 | ### | 7,109,376 | 26,731,253 | ### | ### | 0.0 |
Basic Bottom of Page