Currently Wed 24-Jun-05 05:42:26 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(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 .. Tuesday 4th June 2024
Latest price with VOLUME for LLC .. Monday 27th May 2024
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 -0.33 |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2023-Aug-28 Mon | ### | ### | ### | 7.57 | 1,172,128 | 0 | 38.6 | 38.6 | ### |
| 2023-Aug-25 Fri | 7.58 | ### | 7.54 | 7.58 | 1,418,150 | 5,346,425 | 68.0 | 68.0 | ### |
| 2023-Aug-24 Thu | ### | 7.81 | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2023-Aug-23 Wed | ### | 7.85 | 7.59 | 7.74 | 1,688,778 | ### | 81.4 | 81.4 | 0.6 |
| 2023-Aug-22 Tue | ### | ### | 7.58 | ### | 12.8 | 12.8 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 1,106,286 | 0 | 40.5 | 40.5 | 0.0 |
| 2023-Aug-18 Fri | ### | ### | 7.89 | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | 8.21 | 7.86 | ### | 84.6 | 84.6 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | 7.86 | ### | 3,925,820 | 15,428,472 | ### | ### | 0.0 |
| 2023-Aug-15 Tue | ### | 8.375 | ### | ### | 83.2 | 83.2 | 0.0 | ||
| 2023-Aug-14 Mon | 8.46 | 8.7 | ### | 8.24 | ### | ### | 0.6 | ||
| 2023-Aug-11 Fri | 8.21 | 8.53 | 8.21 | 8.48 | 5,038,353 | ### | ### | ### | 0.6 |
| 2023-Aug-10 Thu | 8.26 | 8.29 | ### | 8.26 | 1,679,474 | ### | ### | ### | 0.6 |
| 2023-Aug-09 Wed | 8.25 | ### | ### | 8.24 | 2,679,270 | 0 | 36.9 | 36.9 | 0.6 |
| 2023-Aug-08 Tue | 8.4 | 8.45 | 8.275 | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | 8.41 | 8.45 | 8.355 | ### | 1,299,783 | 10,921,426 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | 8.46 | ### | 8.41 | 1,430,787 | 6,052,229 | ### | ### | ### |
| 2023-Aug-03 Thu | 8.4 | 8.43 | ### | 8.4 | ### | ### | ### | ||
| 2023-Aug-02 Wed | 8.55 | 8.55 | ### | 8.42 | ### | ### | ### | ||
| 2023-Aug-01 Tue | ### | ### | 8.55 | 8.59 | 2,795,721 | ### | 36.2 | 36.2 | ### |
| 2023-Jul-31 Mon | 8.48 | ### | 8.47 | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | 8.4 | 8.5 | ### | 8.5 | ### | ### | 0.6 | ||
| 2023-Jul-27 Thu | 8.41 | ### | ### | 8.56 | 2,453,672 | 0 | 76.2 | 76.2 | ### |
| 2023-Jul-26 Wed | 8.28 | ### | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2023-Jul-25 Tue | ### | 8.345 | 8.24 | ### | 950,679 | ### | ### | ### | 0.0 |
| 2023-Jul-24 Mon | 8.24 | ### | 8.21 | ### | 1,631,576 | ### | ### | ### | 0.0 |
| 2023-Jul-21 Fri | ### | 8.28 | ### | 8.21 | 1,377,681 | ### | ### | ### | ### |
| 2023-Jul-20 Thu | 8 | 8.24 | ### | ### | 3,654,658 | ### | 84.9 | 84.9 | 0.0 |
| 2023-Jul-19 Wed | ### | 8.2 | 7.86 | ### | 6,357,040 | ### | 13.8 | 13.8 | 0.0 |
| 2023-Jul-18 Tue | 8.56 | 8.58 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | 8.54 | ### | 8.4 | 8.55 | ### | ### | ### | ||
| 2023-Jul-14 Fri | ### | 8.71 | 8.27 | 8.58 | 83.5 | 83.5 | 0.6 | ||
| 2023-Jul-13 Thu | ### | ### | ### | 8.27 | 3,359,724 | 0 | 87.6 | 87.6 | ### |
| 2023-Jul-12 Wed | ### | 8.045 | 7.86 | 7.89 | 26.5 | 26.5 | ### | ||
| 2023-Jul-11 Tue | 7.86 | ### | 7.8 | ### | 2,253,548 | ### | ### | ### | 0.0 |
| 2023-Jul-10 Mon | 7.78 | 7.89 | 7.7 | 7.75 | 1,634,377 | ### | ### | ### | ### |
| 2023-Jul-07 Fri | 7.8 | ### | ### | 7.77 | 2,486,551 | 0 | ### | ### | 0.6 |
| 2023-Jul-06 Thu | 7.88 | ### | 7.8 | ### | 2,441,987 | 9,523,749 | ### | ### | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | 2,241,440 | 0 | ### | ### | 0.0 |
| 2023-Jul-04 Tue | ### | ### | 7.83 | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | 7.76 | ### | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2023-Jun-30 Fri | 7.56 | 7.76 | 7.48 | 7.75 | ### | ### | ### | ||
| 2023-Jun-29 Thu | 7.43 | 7.58 | 7.41 | 7.58 | ### | ### | ### | ||
| 2023-Jun-28 Wed | ### | 7.4 | ### | 7.4 | 2,949,128 | 10,911,773 | ### | ### | 0.5 |
| 2023-Jun-27 Tue | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | ### | 7 | 2,299,328 | 0 | ### | ### | 0.5 |
| 2023-Jun-23 Fri | ### | ### | ### | 7 | 26.0 | 26.0 | 0.5 | ||
| 2023-Jun-22 Thu | ### | 7.4 | ### | ### | 16.0 | 16.0 | 0.0 | ||
| 2023-Jun-21 Wed | 7.44 | 7.48 | ### | 7.42 | 36.5 | 36.5 | 0.5 | ||
| 2023-Jun-20 Tue | ### | 7.45 | 7.26 | 7.43 | ### | ### | ### | ||
| 2023-Jun-19 Mon | ### | 7.375 | 7.24 | 7.28 | 37.1 | 37.1 | 0.5 | ||
| 2023-Jun-16 Fri | ### | 7.29 | ### | 7.27 | 4,752,478 | 17,322,782 | 74.3 | 74.3 | ### |
| 2023-Jun-15 Thu | ### | 7.185 | ### | ### | 3,676,448 | ### | 75.9 | 75.9 | 0.0 |
| 2023-Jun-14 Wed | ### | ### | ### | ### | 3,769,143 | 0 | 73.0 | 73.0 | 0.0 |
| 2023-Jun-13 Tue | ### | ### | 6.89 | ### | 3,830,849 | 13,197,274 | 27.9 | 27.9 | 0.0 |
| 2023-Jun-09 Fri | ### | 7.21 | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2023-Jun-08 Thu | 7.4 | 7.42 | ### | 7.22 | 3,998,342 | 14,833,848 | 23.2 | 23.2 | 0.5 |
| 2023-Jun-07 Wed | 7.56 | 7.58 | ### | 7.4 | 22.6 | 22.6 | 0.5 | ||
| 2023-Jun-06 Tue | ### | 7.7 | 7.55 | 7.55 | 27.7 | 27.7 | ### | ||
| 2023-Jun-05 Mon | 7.88 | 7.88 | ### | 7.72 | 24.8 | 24.8 | ### | ||
| 2023-Jun-02 Fri | 7.82 | 7.83 | 7.74 | 7.77 | 26.5 | 26.5 | 0.6 | ||
| 2023-Jun-01 Thu | ### | ### | 7.75 | 7.79 | ### | ### | ### | ||
| 2023-May-31 Wed | 7.89 | ### | 7.86 | ### | 6,482,054 | 25,474,472 | 76.6 | 76.6 | 0.0 |
| 2023-May-30 Tue | 7.85 | ### | 7.84 | ### | ### | ### | 0.0 | ||
| 2023-May-29 Mon | 7.84 | 7.885 | 7.8 | 7.81 | 35.1 | 35.1 | 0.6 | ||
| 2023-May-26 Fri | 7.77 | 7.84 | 7.725 | 7.74 | 1,181,681 | ### | 31.5 | 31.5 | 0.6 |
| 2023-May-25 Thu | 7.71 | 7.85 | 7.71 | 7.77 | ### | ### | 0.6 | ||
| 2023-May-24 Wed | 7.77 | ### | 7.71 | 7.81 | 1,828,721 | ### | 80.3 | 80.3 | 0.6 |
| 2023-May-23 Tue | 7.85 | 7.89 | 7.8 | 7.82 | 1,242,589 | ### | ### | ### | 0.6 |
| 2023-May-22 Mon | 7.75 | ### | ### | 7.88 | 86.5 | 86.5 | 0.6 | ||
| 2023-May-19 Fri | ### | ### | 7.89 | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | 8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | 7.87 | ### | 7.78 | ### | 78.6 | 78.6 | 0.0 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | 8.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-11 Thu | ### | ### | ### | ### | 1,527,621 | 0 | ### | ### | 0.0 |
| 2023-May-10 Wed | 7.83 | ### | 7.77 | ### | 80.7 | 80.7 | 0.0 | ||
| 2023-May-09 Tue | 7.82 | 7.945 | 7.785 | 7.88 | ### | ### | 0.6 | ||
| 2023-May-08 Mon | 7.81 | 7.84 | 7.77 | 7.79 | ### | ### | ### | ||
| 2023-May-05 Fri | ### | 7.8 | ### | 7.77 | 1,278,420 | ### | 81.3 | 81.3 | 0.6 |
| 2023-May-04 Thu | 7.4 | 7.73 | ### | ### | 86.1 | 86.1 | 0.0 | ||
| 2023-May-03 Wed | 7.4 | 7.43 | ### | 7.4 | ### | ### | 0.5 | ||
| 2023-May-02 Tue | 7.44 | ### | 7.43 | 7.47 | 78.8 | 78.8 | ### | ||
| 2023-May-01 Mon | 7.5 | ### | 7.43 | 7.49 | 2,203,546 | 8,186,173 | 42.7 | 42.7 | ### |
| 2023-Apr-28 Fri | 7.49 | ### | ### | 7.45 | 2,455,479 | 0 | 33.3 | 33.3 | 0.5 |
| 2023-Apr-27 Thu | 7.43 | 7.49 | ### | 7.41 | 37.0 | 37.0 | ### | ||
| 2023-Apr-26 Wed | 7.56 | 7.56 | 7.45 | 7.49 | 32.9 | 32.9 | ### | ||
| 2023-Apr-24 Mon | ### | 7.7 | 7.45 | 7.53 | 3,658,078 | 27,709,940 | ### | ### | 0.5 |
| 2023-Apr-21 Fri | 7.56 | 7.785 | 7.56 | 7.76 | 4,592,327 | 35,234,628 | ### | ### | 0.6 |
| 2023-Apr-20 Thu | 7.75 | 7.82 | 7.59 | 7.59 | 22.4 | 22.4 | 0.5 | ||
| 2023-Apr-19 Wed | 7.75 | 7.8 | ### | 7.7 | 1,810,273 | ### | 31.5 | 31.5 | 0.6 |
| 2023-Apr-18 Tue | 8 | 8 | 7.77 | 7.83 | ### | ### | ### | ||
| 2023-Apr-17 Mon | 8.25 | ### | ### | ### | 2,672,656 | 0 | 21.2 | 21.2 | 0.0 |
| 2023-Apr-14 Fri | ### | ### | ### | ### | 2,975,021 | 0 | ### | ### | 0.0 |
| 2023-Apr-13 Thu | ### | ### | 7.86 | ### | 4,521,129 | ### | ### | ### | 0.0 |
| 2023-Apr-12 Wed | ### | ### | 7.59 | 7.86 | ### | ### | ### | ||
| 2023-Apr-11 Tue | 7.5 | ### | 7.46 | 7.54 | ### | ### | 0.5 | ||
| 2023-Apr-06 Thu | 7.41 | 7.48 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | ### | 7.42 | ### | 7.41 | 69.9 | 69.9 | ### | ||
| 2023-Apr-04 Tue | ### | ### | 7.29 | ### | 2,604,085 | 9,491,889 | 72.1 | 72.1 | 0.0 |
| 2023-Apr-03 Mon | 7.27 | 7.41 | 7.24 | 7.26 | 1,937,173 | ### | ### | ### | 0.5 |
| 2023-Mar-31 Fri | 7.25 | ### | ### | 7.23 | 2,303,043 | 0 | ### | ### | ### |
| 2023-Mar-30 Thu | ### | ### | ### | 7.21 | 2,308,952 | 0 | 17.4 | 17.4 | ### |
| 2023-Mar-29 Wed | ### | ### | 7.28 | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | ### | 7.42 | 7.29 | ### | 1,417,248 | 10,423,859 | 63.6 | 63.6 | 0.0 |
Basic Bottom of Page