eg: Prices for BHP
Currently Sun 25-May-18 10:06:09 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 | ||
|
(BAP) BAPCOR LIMITED Daily Prices...
TOC Company Info for BAP Limits 
Company Details for (BAP) BAPCOR LIMITED
| Listing Code | BAP |
| Listing Name | BAPCOR LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for BAP .. Thursday 15th May 2025
BAP 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 | ### | ### | 1.5 |
| MAX | ### | 29,269,856 | 96.4 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for BAP Bottom
End of day Prices (full format),
600 Days for (BAP) BAPCOR LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-15 Thu | 5.42 | 5.42 | ### | ### | 1,148,989 | ### | ### | ### | 0.0 |
| 2025-May-14 Wed | ### | 5.41 | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2025-May-13 Tue | 5.29 | ### | 5.25 | ### | 77.9 | 77.9 | 0.0 | ||
| 2025-May-12 Mon | 5.27 | 5.27 | 5.21 | 5.24 | 37.3 | 37.3 | 0.4 | ||
| 2025-May-09 Fri | ### | ### | ### | 5.22 | 80.6 | 80.6 | 0.4 | ||
| 2025-May-08 Thu | 5 | 5.245 | ### | ### | 86.2 | 86.2 | 0.0 | ||
| 2025-May-07 Wed | ### | 5.21 | ### | ### | 1,052,683 | ### | 14.1 | 14.1 | 0.0 |
| 2025-May-06 Tue | ### | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | ### | 5.23 | 5.055 | ### | 263,280 | ### | 36.1 | 36.1 | 0.0 |
| 2025-May-02 Fri | ### | ### | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2025-May-01 Thu | ### | 5.21 | ### | 5.21 | 619,679 | ### | 81.0 | 81.0 | 0.4 |
| 2025-Apr-30 Wed | ### | ### | 5 | ### | 78.9 | 78.9 | 0.0 | ||
| 2025-Apr-29 Tue | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | 4.88 | ### | 4.86 | ### | 316,372 | 768,783 | 75.5 | 75.5 | 0.0 |
| 2025-Apr-24 Thu | 4.82 | ### | 4.78 | ### | 648,020 | ### | ### | ### | 0.0 |
| 2025-Apr-23 Wed | ### | 4.85 | ### | 4.79 | 631,844 | 1,532,221 | ### | ### | 0.3 |
| 2025-Apr-22 Tue | ### | ### | 4.54 | 4.57 | 412,453 | ### | 35.1 | 35.1 | ### |
| 2025-Apr-17 Thu | 4.48 | ### | 4.48 | ### | 86.1 | 86.1 | 0.0 | ||
| 2025-Apr-16 Wed | 4.58 | ### | 4.47 | 4.48 | 391,583 | 875,188 | 19.4 | 19.4 | ### |
| 2025-Apr-15 Tue | ### | ### | 4.56 | 4.57 | 22.3 | 22.3 | ### | ||
| 2025-Apr-14 Mon | 4.54 | 4.75 | 4.54 | ### | 343,550 | 1,595,789 | ### | ### | 0.0 |
| 2025-Apr-11 Fri | 4.55 | 4.72 | 4.52 | ### | 451,689 | ### | 79.1 | 79.1 | 0.0 |
| 2025-Apr-10 Thu | ### | 4.72 | 4.58 | ### | 33.3 | 33.3 | 0.0 | ||
| 2025-Apr-09 Wed | 4.22 | 4.45 | 4.2 | 4.41 | 92.5 | 92.5 | ### | ||
| 2025-Apr-08 Tue | ### | 4.47 | 4.23 | 4.27 | 2,045,128 | ### | ### | ### | ### |
| 2025-Apr-07 Mon | 4.25 | 4.43 | 4.22 | 4.4 | 972,747 | ### | 86.3 | 86.3 | 0.3 |
| 2025-Apr-04 Fri | 4.5 | 4.53 | ### | 4.47 | 46.7 | 46.7 | ### | ||
| 2025-Apr-03 Thu | ### | 4.57 | ### | 4.56 | ### | ### | 0.3 | ||
| 2025-Apr-02 Wed | 4.57 | ### | 4.49 | 4.51 | 503,555 | 1,130,480 | ### | ### | 0.3 |
| 2025-Apr-01 Tue | ### | ### | 4.53 | 4.54 | 28.3 | 28.3 | 0.3 | ||
| 2025-Mar-31 Mon | 4.55 | 4.59 | 4.5 | 4.52 | 40.7 | 40.7 | 0.3 | ||
| 2025-Mar-28 Fri | 4.87 | 4.87 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | ### | 4.83 | ### | 4.73 | ### | ### | 0.3 | ||
| 2025-Mar-26 Wed | ### | 4.975 | 4.85 | 4.85 | 1,055,370 | ### | ### | ### | ### |
| 2025-Mar-25 Tue | ### | ### | ### | ### | 626,643 | 0 | 77.1 | 77.1 | 0.0 |
| 2025-Mar-24 Mon | ### | 5 | ### | ### | 254,481 | ### | 31.6 | 31.6 | 0.0 |
| 2025-Mar-21 Fri | ### | 5.075 | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2025-Mar-20 Thu | ### | ### | ### | ### | 57.3 | 57.3 | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | 4.89 | ### | 904,686 | 2,211,957 | 26.3 | 26.3 | 0.0 |
| 2025-Mar-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-17 Mon | 4.84 | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2025-Mar-14 Fri | 4.86 | ### | 4.76 | 4.86 | ### | ### | 0.3 | ||
| 2025-Mar-13 Thu | ### | ### | 4.81 | 4.86 | 9.5 | 9.5 | 0.3 | ||
| 2025-Mar-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-11 Tue | ### | ### | ### | ### | 859,872 | 0 | 76.6 | 76.6 | 0.0 |
| 2025-Mar-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-07 Fri | ### | ### | ### | ### | 42.9 | 42.9 | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | ### | ### | 2,116,645 | 0 | 66.2 | 66.2 | 0.0 |
| 2025-Mar-05 Wed | ### | ### | 5 | ### | 1,008,055 | ### | ### | ### | 0.0 |
| 2025-Mar-04 Tue | ### | 5.255 | ### | ### | 1,491,973 | 3,920,159 | 42.5 | 42.5 | 0.0 |
| 2025-Mar-03 Mon | 5.2 | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-28 Fri | 5.28 | ### | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2025-Feb-27 Thu | 5.22 | 5.47 | 5.21 | ### | ### | ### | 0.0 | ||
| 2025-Feb-26 Wed | 4.87 | 5.28 | 4.84 | ### | 3,851,587 | ### | 91.9 | 91.9 | 0.0 |
| 2025-Feb-25 Tue | 4.55 | 4.55 | 4.45 | 4.49 | 397,846 | ### | 29.5 | 29.5 | ### |
| 2025-Feb-24 Mon | 4.48 | 4.59 | 4.44 | 4.55 | 619,473 | 2,796,920 | 81.2 | 81.2 | 0.3 |
| 2025-Feb-21 Fri | 4.57 | 4.585 | 4.49 | 4.52 | ### | ### | 0.3 | ||
| 2025-Feb-20 Thu | ### | ### | 4.55 | 4.57 | 642,224 | 1,461,059 | 34.4 | 34.4 | ### |
| 2025-Feb-19 Wed | 4.75 | 4.75 | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2025-Feb-18 Tue | ### | ### | ### | 4.71 | 1,206,124 | 0 | ### | ### | ### |
| 2025-Feb-17 Mon | ### | ### | ### | ### | 349,879 | 0 | ### | ### | 0.0 |
| 2025-Feb-14 Fri | ### | 5.22 | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2025-Feb-13 Thu | ### | ### | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2025-Feb-12 Wed | ### | 5 | ### | ### | 369,951 | 924,877 | ### | ### | 0.0 |
| 2025-Feb-11 Tue | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2025-Feb-10 Mon | 4.84 | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2025-Feb-07 Fri | ### | ### | 4.87 | ### | 274,184 | ### | 69.0 | 69.0 | 0.0 |
| 2025-Feb-06 Thu | 4.75 | ### | ### | 4.86 | 83.9 | 83.9 | 0.3 | ||
| 2025-Feb-05 Wed | ### | 4.75 | 4.52 | 4.71 | 83.3 | 83.3 | ### | ||
| 2025-Feb-04 Tue | 4.85 | 4.85 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-03 Mon | 4.88 | ### | 4.71 | 4.76 | 220,578 | ### | ### | ### | ### |
| 2025-Jan-31 Fri | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2025-Jan-30 Thu | ### | ### | 4.85 | ### | 230,323 | ### | ### | ### | 0.0 |
| 2025-Jan-29 Wed | 4.88 | ### | 4.82 | ### | 66.0 | 66.0 | 0.0 | ||
| 2025-Jan-28 Tue | 4.8 | 4.89 | 4.73 | 4.88 | ### | ### | 0.3 | ||
| 2025-Jan-24 Fri | ### | ### | 4.685 | 4.78 | ### | ### | ### | ||
| 2025-Jan-23 Thu | ### | ### | 4.81 | 4.88 | ### | ### | 0.3 | ||
| 2025-Jan-22 Wed | 4.86 | ### | 4.85 | ### | 251,345 | ### | 78.8 | 78.8 | 0.0 |
| 2025-Jan-21 Tue | ### | ### | 4.84 | 4.84 | 199,479 | ### | 18.5 | 18.5 | 0.3 |
| 2025-Jan-20 Mon | 4.75 | ### | 4.75 | ### | ### | ### | 0.0 | ||
| 2025-Jan-17 Fri | 4.74 | 4.83 | 4.73 | 4.8 | 289,283 | 1,382,772 | 75.2 | 75.2 | 0.3 |
| 2025-Jan-16 Thu | 4.83 | 4.845 | 4.7 | 4.73 | ### | ### | 0.3 | ||
| 2025-Jan-15 Wed | 4.5 | 4.76 | 4.5 | 4.75 | 705,944 | 3,268,520 | ### | ### | ### |
| 2025-Jan-14 Tue | 4.56 | ### | 4.54 | 4.55 | ### | ### | 0.3 | ||
| 2025-Jan-13 Mon | 4.51 | ### | 4.5 | 4.5 | 238,880 | 537,480 | ### | ### | ### |
| 2025-Jan-10 Fri | 4.57 | 4.59 | 4.52 | 4.52 | 26.3 | 26.3 | 0.3 | ||
| 2025-Jan-09 Thu | ### | ### | 4.54 | 4.58 | ### | ### | 0.3 | ||
| 2025-Jan-08 Wed | 4.7 | 4.71 | 4.56 | ### | 24.9 | 24.9 | 0.0 | ||
| 2025-Jan-07 Tue | 4.54 | 4.72 | 4.53 | ### | ### | ### | 0.0 | ||
| 2025-Jan-06 Mon | ### | ### | 4.52 | 4.52 | 279,421 | ### | ### | ### | 0.3 |
| 2025-Jan-03 Fri | 4.58 | ### | 4.55 | ### | 66.1 | 66.1 | 0.0 | ||
| 2025-Jan-02 Thu | 4.78 | 4.83 | ### | ### | 236,242 | 570,524 | 10.8 | 10.8 | 0.0 |
| 2024-Dec-31 Tue | ### | 4.76 | ### | 4.72 | 232,572 | 553,521 | 85.2 | 85.2 | 0.3 |
| 2024-Dec-30 Mon | ### | 4.72 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Dec-27 Fri | 4.7 | 4.72 | ### | ### | 360,877 | ### | ### | ### | 0.0 |
| 2024-Dec-24 Tue | ### | ### | 4.58 | ### | 65.1 | 65.1 | 0.0 | ||
| 2024-Dec-23 Mon | 4.45 | ### | 4.45 | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | 4.48 | 4.52 | ### | 4.52 | 1,709,559 | ### | ### | ### | 0.3 |
| 2024-Dec-19 Thu | 4.52 | 4.52 | 4.46 | 4.48 | 664,724 | ### | 32.9 | 32.9 | ### |
| 2024-Dec-18 Wed | 4.5 | ### | 4.5 | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | 4.52 | ### | 4.52 | ### | 179,879 | 406,526 | ### | ### | 0.0 |
| 2024-Dec-16 Mon | 4.52 | ### | 4.52 | 4.56 | ### | ### | 0.3 | ||
| 2024-Dec-13 Fri | 4.5 | 4.54 | 4.46 | 4.53 | 246,688 | ### | 76.3 | 76.3 | ### |
| 2024-Dec-12 Thu | ### | ### | 4.51 | 4.54 | 26.9 | 26.9 | 0.3 | ||
| 2024-Dec-11 Wed | ### | ### | 4.54 | 4.58 | 245,555 | ### | 20.4 | 20.4 | 0.3 |
| 2024-Dec-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-09 Mon | 4.72 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | 4.59 | 4.72 | 4.55 | 4.72 | 520,825 | 2,414,023 | 86.3 | 86.3 | 0.3 |
| 2024-Dec-05 Thu | 4.5 | ### | 4.49 | 4.58 | 1,035,481 | 2,324,654 | ### | ### | 0.3 |
| 2024-Dec-04 Wed | 4.5 | ### | 4.49 | 4.5 | 466,881 | 1,048,147 | 66.1 | 66.1 | ### |
| 2024-Dec-03 Tue | 4.57 | ### | 4.57 | 4.59 | 366,885 | ### | 70.0 | 70.0 | 0.3 |
| 2024-Dec-02 Mon | 4.51 | 4.57 | 4.5 | 4.57 | ### | ### | ### | ||
| 2024-Nov-29 Fri | 4.55 | 4.55 | 4.45 | 4.51 | 24.8 | 24.8 | 0.3 | ||
| 2024-Nov-28 Thu | 4.53 | 4.54 | 4.49 | 4.54 | 69.4 | 69.4 | 0.3 | ||
| 2024-Nov-27 Wed | 4.58 | 4.585 | 4.53 | 4.55 | 29.8 | 29.8 | 0.3 | ||
| 2024-Nov-26 Tue | 4.55 | 4.59 | 4.5 | 4.52 | 35.8 | 35.8 | 0.3 | ||
| 2024-Nov-25 Mon | ### | ### | 4.48 | 4.48 | ### | ### | ### | ||
| 2024-Nov-22 Fri | 4.59 | ### | 4.54 | 4.57 | 284,552 | ### | 33.4 | 33.4 | ### |
| 2024-Nov-21 Thu | ### | ### | 4.5 | 4.52 | 26.2 | 26.2 | 0.3 | ||
| 2024-Nov-20 Wed | ### | ### | 4.53 | 4.56 | 582,577 | ### | ### | ### | 0.3 |
| 2024-Nov-19 Tue | ### | 4.645 | 4.59 | ### | 29.5 | 29.5 | 0.0 | ||
| 2024-Nov-18 Mon | ### | ### | ### | ### | 472,741 | 0 | ### | ### | 0.0 |
| 2024-Nov-15 Fri | 4.7 | 4.7 | ### | ### | 440,629 | 1,035,478 | 26.2 | 26.2 | 0.0 |
| 2024-Nov-14 Thu | 4.54 | ### | 4.54 | ### | 84.7 | 84.7 | 0.0 | ||
| 2024-Nov-13 Wed | 4.55 | ### | 4.51 | 4.56 | 427,473 | 963,951 | 72.5 | 72.5 | 0.3 |
| 2024-Nov-12 Tue | ### | 4.75 | ### | 4.7 | 264,556 | 628,320 | 73.2 | 73.2 | 0.3 |
| 2024-Nov-11 Mon | 4.75 | 4.75 | ### | 4.7 | 28.2 | 28.2 | 0.3 | ||
| 2024-Nov-08 Fri | 4.87 | 4.87 | 4.75 | 4.78 | ### | ### | ### | ||
| 2024-Nov-07 Thu | 4.76 | 4.8 | ### | 4.77 | 2,520,180 | ### | 75.9 | 75.9 | ### |
| 2024-Nov-06 Wed | 4.7 | 4.73 | ### | 4.71 | 333,958 | ### | 68.3 | 68.3 | ### |
| 2024-Nov-05 Tue | 4.59 | ### | 4.57 | ### | 241,526 | 551,886 | 79.8 | 79.8 | 0.0 |
| 2024-Nov-04 Mon | ### | ### | 4.55 | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Nov-01 Fri | 4.51 | 4.55 | 4.51 | 4.51 | 363,081 | 1,644,756 | ### | ### | 0.3 |
| 2024-Oct-31 Thu | 4.56 | ### | 4.51 | 4.58 | 72.4 | 72.4 | 0.3 | ||
| 2024-Oct-30 Wed | ### | ### | 4.5 | 4.56 | ### | ### | 0.3 | ||
| 2024-Oct-29 Tue | ### | 4.7 | ### | ### | 792,057 | ### | 36.9 | 36.9 | 0.0 |
| 2024-Oct-28 Mon | 4.75 | 4.79 | ### | ### | 527,457 | 1,263,259 | ### | ### | 0.0 |
| 2024-Oct-25 Fri | 4.8 | 4.85 | 4.71 | 4.75 | 549,323 | ### | 26.0 | 26.0 | ### |
| 2024-Oct-24 Thu | 4.83 | 4.84 | 4.76 | 4.8 | 1,141,874 | ### | 33.6 | 33.6 | 0.3 |
| 2024-Oct-23 Wed | 4.8 | 4.84 | 4.76 | 4.79 | ### | ### | 0.3 | ||
| 2024-Oct-22 Tue | ### | ### | 4.84 | 4.88 | 30.8 | 30.8 | 0.3 | ||
| 2024-Oct-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-18 Fri | ### | ### | ### | 5 | 501,749 | 0 | 21.5 | 21.5 | 0.4 |
| 2024-Oct-17 Thu | ### | ### | ### | ### | 817,780 | 0 | ### | ### | 0.0 |
| 2024-Oct-16 Wed | ### | ### | ### | ### | 676,623 | 0 | 29.0 | 29.0 | 0.0 |
| 2024-Oct-15 Tue | 5.22 | 5.25 | ### | ### | 546,125 | 1,433,578 | 27.0 | 27.0 | 0.0 |
| 2024-Oct-14 Mon | ### | ### | ### | ### | 462,485 | 0 | 17.6 | 17.6 | 0.0 |
| 2024-Oct-11 Fri | ### | ### | 5.21 | 5.23 | ### | ### | ### | ||
| 2024-Oct-10 Thu | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | 5.29 | ### | 5.27 | 5.29 | ### | ### | 0.4 | ||
| 2024-Oct-08 Tue | 5.28 | ### | 5.26 | 5.29 | 375,374 | ### | 72.2 | 72.2 | 0.4 |
| 2024-Oct-07 Mon | ### | ### | 5.2 | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | ### | ### | 5.21 | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | 5.25 | ### | 5.2 | 5.29 | 696,148 | 1,809,984 | 79.6 | 79.6 | 0.4 |
| 2024-Oct-02 Wed | ### | 5.4 | 5.28 | 5.29 | 549,753 | 2,935,681 | ### | ### | 0.4 |
| 2024-Oct-01 Tue | ### | 5.4 | ### | 5.4 | 76.7 | 76.7 | 0.4 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 739,722 | 0 | 66.1 | 66.1 | 0.0 |
| 2024-Sep-27 Fri | ### | 5.425 | 5.28 | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-Sep-26 Thu | 5.23 | ### | 5.21 | ### | 1,162,620 | 3,028,625 | ### | ### | 0.0 |
| 2024-Sep-25 Wed | 5.2 | 5.22 | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | 5 | ### | 78.1 | 78.1 | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | ### | ### | 208,440 | 0 | ### | ### | 0.0 |
| 2024-Sep-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-18 Wed | ### | ### | 4.87 | ### | 808,359 | 1,968,354 | ### | ### | 0.0 |
| 2024-Sep-17 Tue | ### | ### | 4.87 | ### | 550,275 | ### | ### | ### | 0.0 |
| 2024-Sep-16 Mon | 4.87 | 4.89 | 4.74 | 4.88 | 74.6 | 74.6 | 0.3 | ||
| 2024-Sep-13 Fri | 4.85 | ### | 4.81 | 4.89 | 72.2 | 72.2 | ### | ||
| 2024-Sep-12 Thu | 4.79 | 4.85 | 4.73 | 4.83 | 66.6 | 66.6 | 0.3 | ||
| 2024-Sep-11 Wed | 4.75 | 4.78 | 4.73 | 4.74 | 848,188 | ### | ### | ### | 0.3 |
| 2024-Sep-10 Tue | 4.8 | ### | 4.73 | 4.77 | ### | ### | ### | ||
| 2024-Sep-09 Mon | 4.75 | 4.81 | 4.72 | 4.75 | 64.1 | 64.1 | ### | ||
| 2024-Sep-06 Fri | 4.8 | 4.84 | 4.75 | 4.8 | ### | ### | 0.3 | ||
| 2024-Sep-05 Thu | 4.74 | 4.83 | 4.7 | 4.8 | 704,754 | 3,358,152 | ### | ### | 0.3 |
| 2024-Sep-04 Wed | 4.83 | 4.83 | 4.75 | 4.75 | ### | ### | ### | ||
| 2024-Sep-03 Tue | ### | ### | 4.85 | 4.86 | 476,528 | 1,155,580 | 27.4 | 27.4 | 0.3 |
| 2024-Sep-02 Mon | 4.87 | ### | 4.86 | 4.89 | 529,256 | ### | 70.4 | 70.4 | ### |
| 2024-Aug-30 Fri | 4.88 | ### | 4.84 | 4.89 | ### | ### | ### | ||
| 2024-Aug-29 Thu | 4.87 | ### | 4.83 | 4.85 | 34.2 | 34.2 | ### | ||
| 2024-Aug-28 Wed | ### | ### | 4.885 | ### | 1,099,458 | 2,685,426 | 72.3 | 72.3 | 0.0 |
| 2024-Aug-27 Tue | ### | ### | 4.86 | ### | 1,185,444 | 2,880,628 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | ### | ### | 4.87 | ### | 1,400,555 | 3,410,351 | ### | ### | 0.0 |
| 2024-Aug-23 Fri | ### | ### | 4.83 | ### | 32.6 | 32.6 | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | ### | ### | 22.6 | 22.6 | 0.0 | ||
| 2024-Aug-21 Wed | ### | 5.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | 5 | ### | 4.885 | ### | 522,787 | ### | 27.1 | 27.1 | 0.0 |
| 2024-Aug-19 Mon | ### | ### | ### | ### | 302,951 | 0 | 72.1 | 72.1 | 0.0 |
| 2024-Aug-16 Fri | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-15 Thu | ### | 5 | ### | ### | 529,859 | 1,324,647 | ### | ### | 0.0 |
| 2024-Aug-14 Wed | ### | 5 | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2024-Aug-13 Tue | ### | ### | 4.88 | ### | 470,985 | ### | 75.8 | 75.8 | 0.0 |
| 2024-Aug-12 Mon | 4.88 | ### | 4.84 | 4.89 | 72.4 | 72.4 | ### | ||
| 2024-Aug-09 Fri | ### | ### | 4.75 | 4.8 | 761,684 | ### | ### | ### | 0.3 |
| 2024-Aug-08 Thu | 4.77 | 4.84 | 4.76 | 4.82 | ### | ### | 0.3 | ||
| 2024-Aug-07 Wed | 4.78 | 4.83 | 4.75 | 4.77 | ### | ### | ### | ||
| 2024-Aug-06 Tue | 4.79 | 4.845 | 4.78 | 4.79 | 58.4 | 58.4 | 0.3 | ||
| 2024-Aug-05 Mon | ### | 4.975 | 4.79 | 4.79 | 1,085,474 | 5,299,826 | ### | ### | 0.3 |
| 2024-Aug-02 Fri | ### | ### | ### | ### | 662,245 | 0 | ### | ### | 0.0 |
| 2024-Aug-01 Thu | 5.2 | 5.225 | ### | ### | 937,158 | 2,448,325 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-30 Tue | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-26 Fri | ### | ### | ### | ### | 607,281 | 0 | 24.1 | 24.1 | 0.0 |
| 2024-Jul-25 Thu | ### | ### | ### | ### | 1,081,948 | 0 | 36.6 | 36.6 | 0.0 |
| 2024-Jul-24 Wed | ### | 5.24 | ### | ### | 578,081 | 1,514,572 | 31.1 | 31.1 | 0.0 |
| 2024-Jul-23 Tue | ### | 5.23 | ### | 5.2 | 380,148 | 994,087 | 74.5 | 74.5 | ### |
| 2024-Jul-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-19 Fri | ### | ### | ### | ### | 579,980 | 0 | 24.6 | 24.6 | 0.0 |
| 2024-Jul-18 Thu | 5.25 | 5.28 | ### | 5.2 | 31.8 | 31.8 | ### | ||
| 2024-Jul-17 Wed | 5.24 | 5.29 | 5.2 | 5.23 | ### | ### | ### | ||
| 2024-Jul-16 Tue | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | ### | 5.085 | ### | 82.9 | 82.9 | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-11 Thu | 5 | 5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | ### | ### | ### | ### | 585,271 | 0 | 26.5 | 26.5 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | 4.85 | ### | 1,755,670 | ### | 34.2 | 34.2 | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2024-Jul-05 Fri | ### | ### | ### | ### | 67.7 | 67.7 | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 512,659 | 0 | ### | ### | 0.0 |
| 2024-Jul-03 Wed | ### | 5.075 | 4.985 | 5 | 498,952 | 2,509,728 | 23.3 | 23.3 | 0.4 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 319,754 | 0 | 70.8 | 70.8 | 0.0 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2024-Jun-28 Fri | ### | 5.21 | ### | ### | 867,188 | 2,259,024 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | ### | ### | 5 | ### | 77.8 | 77.8 | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | 5.025 | ### | 982,244 | 2,467,888 | ### | ### | 0.0 |
| 2024-Jun-25 Tue | ### | ### | ### | ### | 65.1 | 65.1 | 0.0 | ||
| 2024-Jun-24 Mon | ### | ### | 5 | ### | 832,128 | 2,080,320 | ### | ### | 0.0 |
| 2024-Jun-21 Fri | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | 4.89 | 5 | 1,789,980 | ### | ### | ### | 0.4 |
| 2024-Jun-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | 4.87 | ### | 1,213,671 | 2,955,288 | ### | ### | 0.0 |
| 2024-Jun-17 Mon | ### | ### | 4.83 | 4.89 | 28.0 | 28.0 | ### | ||
| 2024-Jun-14 Fri | ### | ### | 4.89 | 5 | ### | ### | 0.4 | ||
| 2024-Jun-13 Thu | ### | ### | 5.025 | ### | 2,050,027 | ### | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | ### | ### | ### | 82.4 | 82.4 | 0.0 | ||
| 2024-Jun-11 Tue | 4.85 | ### | 4.78 | ### | 6,348,181 | 15,172,152 | 90.0 | 90.0 | 0.0 |
| 2024-Jun-07 Fri | 4.4 | 4.42 | ### | ### | 562,280 | ### | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | 4.43 | ### | ### | 1,345,389 | ### | 74.7 | 74.7 | 0.0 |
| 2024-Jun-05 Wed | 4.23 | ### | ### | ### | 2,993,458 | 0 | 88.1 | 88.1 | 0.0 |
| 2024-Jun-04 Tue | 4.24 | 4.26 | ### | 4.21 | 2,134,249 | 4,545,950 | ### | ### | ### |
| 2024-Jun-03 Mon | 4.28 | 4.29 | 4.2 | 4.27 | 1,188,848 | 5,046,659 | 36.0 | 36.0 | ### |
| 2024-May-31 Fri | 4.28 | ### | ### | 4.25 | 25.8 | 25.8 | ### | ||
| 2024-May-30 Thu | 4.2 | 4.27 | ### | 4.23 | 1,460,456 | 3,118,073 | 77.0 | 77.0 | 0.3 |
| 2024-May-29 Wed | 4.23 | 4.275 | 4.2 | 4.21 | 1,534,350 | ### | 38.2 | 38.2 | ### |
| 2024-May-28 Tue | ### | ### | 4.26 | 4.28 | 1,370,554 | 2,919,280 | 27.1 | 27.1 | 0.3 |
| 2024-May-27 Mon | 4.23 | ### | 4.21 | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | 4.22 | 4.28 | ### | ### | 1,650,783 | 3,532,675 | 26.2 | 26.2 | 0.0 |
| 2024-May-23 Thu | 4.27 | 4.275 | 4.2 | 4.24 | 1,330,480 | ### | ### | ### | 0.3 |
| 2024-May-22 Wed | 4.42 | 4.42 | 4.24 | 4.24 | ### | ### | 0.3 | ||
| 2024-May-21 Tue | 4.52 | 4.56 | 4.4 | 4.4 | 14.4 | 14.4 | 0.3 | ||
| 2024-May-20 Mon | 4.58 | ### | 4.51 | 4.55 | 2,048,849 | 4,620,154 | ### | ### | 0.3 |
| 2024-May-17 Fri | 4.56 | ### | 4.52 | 4.58 | ### | ### | 0.3 | ||
| 2024-May-16 Thu | ### | ### | ### | ### | 1,777,685 | 0 | ### | ### | 0.0 |
| 2024-May-15 Wed | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2024-May-14 Tue | 4.59 | ### | 4.57 | ### | 1,577,688 | ### | ### | ### | 0.0 |
| 2024-May-13 Mon | 4.42 | ### | 4.4 | ### | 1,323,646 | 2,912,021 | 92.7 | 92.7 | 0.0 |
| 2024-May-10 Fri | ### | 4.53 | ### | 4.42 | 2,314,125 | ### | ### | ### | 0.3 |
| 2024-May-09 Thu | 4.46 | 4.5 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 2024-May-08 Wed | 4.45 | ### | 4.4 | 4.46 | 3,463,227 | ### | ### | ### | 0.3 |
| 2024-May-07 Tue | 4.5 | 4.55 | ### | 4.48 | 3,668,976 | 8,346,920 | ### | ### | ### |
| 2024-May-06 Mon | 4.55 | 4.75 | 4.5 | ### | 3,941,583 | 18,229,821 | 83.9 | 83.9 | 0.0 |
| 2024-May-03 Fri | ### | 4.59 | ### | 4.56 | ### | ### | 0.3 | ||
| 2024-May-02 Thu | ### | 4.45 | 3.76 | 4.4 | ### | ### | 0.3 | ||
| 2024-May-01 Wed | 5.78 | 5.78 | 5.78 | 5.78 | 0 | 0.4 | |||
| 2024-Apr-30 Tue | 5.78 | 5.78 | 5.78 | 5.78 | 0 | 0.4 | |||
| 2024-Apr-29 Mon | 5.7 | 5.8 | ### | 5.78 | ### | ### | 0.4 | ||
| 2024-Apr-26 Fri | 5.51 | 5.7 | 5.51 | ### | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | ### | ### | 5.73 | 5.73 | 781,646 | ### | ### | ### | ### |
| 2024-Apr-23 Tue | 5.82 | ### | 5.82 | ### | 1,113,929 | ### | 81.9 | 81.9 | 0.0 |
| 2024-Apr-22 Mon | 5.72 | 5.85 | ### | 5.81 | ### | ### | ### | ||
| 2024-Apr-19 Fri | ### | ### | 5.58 | ### | 809,988 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 5.8 | 5.88 | ### | ### | 1,104,322 | ### | ### | ### | 0.0 |
| 2024-Apr-17 Wed | ### | ### | 5.86 | 5.86 | 1,053,386 | 3,086,420 | 21.1 | 21.1 | 0.4 |
| 2024-Apr-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 6.23 | ### | 6.23 | 6.24 | 913,480 | ### | ### | ### | 0.4 |
| 2024-Apr-11 Thu | 6.21 | ### | ### | 6.25 | ### | ### | ### | ||
| 2024-Apr-10 Wed | 6.2 | 6.325 | 6.2 | 6.29 | 78.4 | 78.4 | ### | ||
| 2024-Apr-09 Tue | ### | 6.22 | ### | 6.2 | 474,023 | ### | ### | ### | 0.4 |
| 2024-Apr-08 Mon | ### | 6.21 | ### | ### | 772,740 | 2,399,357 | 78.6 | 78.6 | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | ### | 6.21 | ### | ### | 696,982 | 2,164,129 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | 6.29 | ### | 6.23 | 73.8 | 73.8 | 0.4 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 504,373 | 0 | 22.5 | 22.5 | 0.0 |
| 2024-Mar-26 Tue | 6.2 | 6.25 | ### | ### | 1,439,126 | ### | 20.9 | 20.9 | 0.0 |
| 2024-Mar-25 Mon | 6.25 | 6.27 | ### | 6.23 | 33.3 | 33.3 | 0.4 | ||
| 2024-Mar-22 Fri | ### | 6.27 | ### | 6.24 | 84.0 | 84.0 | 0.4 | ||
| 2024-Mar-21 Thu | ### | ### | ### | ### | 61.9 | 61.9 | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | 5.82 | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | 5.88 | ### | 34.2 | 34.2 | 0.0 | ||
| 2024-Mar-18 Mon | 6 | ### | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2024-Mar-15 Fri | ### | 6 | 5.87 | 6 | 1,433,978 | 8,510,659 | 69.8 | 69.8 | 0.4 |
| 2024-Mar-14 Thu | ### | ### | ### | 6 | 34.8 | 34.8 | 0.4 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 572,556 | 0 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | ### | ### | ### | ### | 754,422 | 0 | 74.3 | 74.3 | 0.0 |
| 2024-Mar-11 Mon | ### | ### | 5.88 | ### | 556,972 | ### | 83.7 | 83.7 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 929,621 | 0 | 24.6 | 24.6 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | 5.79 | ### | 75.3 | 75.3 | 0.0 | ||
| 2024-Mar-06 Wed | ### | ### | 5.845 | ### | 737,877 | 2,156,445 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 5.86 | 6.025 | 5.85 | ### | 1,030,825 | 6,120,523 | 82.5 | 82.5 | 0.0 |
| 2024-Mar-04 Mon | 5.88 | 5.925 | 5.85 | ### | 537,489 | ### | 73.0 | 73.0 | 0.0 |
| 2024-Mar-01 Fri | ### | ### | 5.79 | 5.84 | 13.1 | 13.1 | 0.4 | ||
| 2024-Feb-29 Thu | 5.8 | ### | 5.73 | ### | 1,695,884 | ### | 79.7 | 79.7 | 0.0 |
| 2024-Feb-28 Wed | ### | 5.75 | 5.57 | 5.75 | 1,040,628 | 5,889,954 | 76.7 | 76.7 | ### |
| 2024-Feb-27 Tue | 5.79 | 5.85 | ### | ### | 933,545 | ### | 21.3 | 21.3 | 0.0 |
| 2024-Feb-26 Mon | 6 | ### | 5.79 | 5.84 | 846,773 | ### | 20.1 | 20.1 | 0.4 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | ### | 5.89 | ### | 1,108,374 | ### | ### | ### | 0.0 |
| 2024-Feb-21 Wed | 5.84 | 5.985 | 5.84 | ### | 1,147,156 | 6,782,559 | ### | ### | 0.0 |
| 2024-Feb-20 Tue | 5.82 | ### | 5.78 | ### | 875,344 | 2,529,744 | ### | ### | 0.0 |
| 2024-Feb-19 Mon | 5.86 | ### | 5.79 | 5.8 | 29.5 | 29.5 | 0.4 | ||
| 2024-Feb-16 Fri | ### | ### | 5.825 | 5.85 | ### | ### | 0.4 | ||
| 2024-Feb-15 Thu | 5.82 | 5.975 | 5.8 | 5.86 | 1,205,543 | ### | 72.4 | 72.4 | 0.4 |
| 2024-Feb-14 Wed | 5.77 | 5.87 | 5.75 | 5.84 | 1,461,025 | 8,488,555 | ### | ### | 0.4 |
| 2024-Feb-13 Tue | 5.81 | 5.89 | 5.81 | 5.86 | 76.9 | 76.9 | 0.4 | ||
| 2024-Feb-12 Mon | ### | 5.85 | ### | 5.84 | ### | ### | 0.4 | ||
| 2024-Feb-09 Fri | ### | 5.72 | ### | 5.71 | 70.8 | 70.8 | 0.4 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2024-Feb-07 Wed | 5.53 | ### | 5.53 | ### | 699,186 | 1,933,249 | 76.6 | 76.6 | 0.0 |
| 2024-Feb-06 Tue | 5.58 | ### | 5.51 | 5.56 | 569,172 | ### | ### | ### | 0.4 |
| 2024-Feb-05 Mon | ### | ### | 5.48 | ### | 3,950,940 | 10,825,575 | 39.6 | 39.6 | 0.0 |
| 2024-Feb-02 Fri | 5.78 | 5.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | ### | ### | 5.51 | 5.71 | 2,513,722 | ### | 84.6 | 84.6 | 0.4 |
| 2024-Jan-31 Wed | 5.51 | ### | 5.48 | ### | 1,441,973 | ### | 84.1 | 84.1 | 0.0 |
| 2024-Jan-30 Tue | 5.52 | ### | 5.48 | 5.52 | 1,722,843 | 4,720,589 | ### | ### | 0.4 |
| 2024-Jan-29 Mon | ### | ### | ### | 5.58 | 2,901,184 | 0 | 96.0 | 96.0 | 0.4 |
| 2024-Jan-25 Thu | ### | ### | 5.2 | 5.27 | 929,158 | ### | ### | ### | ### |
| 2024-Jan-24 Wed | ### | ### | ### | 5.25 | 19.0 | 19.0 | 0.4 | ||
| 2024-Jan-23 Tue | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 5.44 | 5.45 | 5.27 | ### | 24.6 | 24.6 | 0.0 | ||
| 2024-Jan-19 Fri | 5.41 | 5.525 | ### | ### | 1,316,056 | ### | 35.9 | 35.9 | 0.0 |
| 2024-Jan-18 Thu | ### | 5.4 | ### | ### | 93.7 | 93.7 | 0.0 | ||
| 2024-Jan-17 Wed | 5.44 | 5.44 | ### | 5.25 | 14.5 | 14.5 | 0.4 | ||
| 2024-Jan-16 Tue | 5.55 | ### | 5.54 | ### | 1,095,822 | 3,035,426 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | 5.5 | ### | 5.49 | ### | 1,442,455 | ### | ### | ### | 0.0 |
| 2024-Jan-12 Fri | 5.45 | 5.51 | 5.41 | 5.51 | 768,273 | 4,194,770 | ### | ### | ### |
| 2024-Jan-11 Thu | 5.56 | 5.56 | 5.44 | 5.47 | 5,794,841 | 31,871,625 | ### | ### | ### |
| 2024-Jan-10 Wed | ### | 5.625 | 5.51 | 5.52 | 831,054 | ### | 21.1 | 21.1 | 0.4 |
| 2024-Jan-09 Tue | 5.53 | ### | 5.52 | 5.58 | 858,272 | ### | ### | ### | 0.4 |
| 2024-Jan-08 Mon | 5.47 | 5.5 | 5.4 | 5.45 | 908,444 | ### | ### | ### | ### |
| 2024-Jan-05 Fri | 5.24 | 5.42 | ### | 5.42 | ### | ### | 0.4 | ||
| 2024-Jan-04 Thu | 5.25 | ### | 5.2 | 5.24 | 33.1 | 33.1 | 0.4 | ||
| 2024-Jan-03 Wed | ### | ### | 5.22 | 5.23 | ### | ### | ### | ||
| 2024-Jan-02 Tue | 5.48 | 5.485 | ### | ### | 688,725 | 1,888,828 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | 5.51 | 5.58 | 5.48 | 5.54 | 257,679 | ### | 73.9 | 73.9 | 0.4 |
| 2023-Dec-28 Thu | ### | ### | 5.54 | 5.56 | 397,557 | ### | ### | ### | 0.4 |
| 2023-Dec-27 Wed | ### | ### | 5.53 | 5.55 | 461,976 | ### | 22.9 | 22.9 | ### |
| 2023-Dec-22 Fri | ### | ### | 5.53 | 5.55 | 543,675 | ### | ### | ### | ### |
| 2023-Dec-21 Thu | 5.7 | 5.7 | 5.56 | ### | 949,972 | 5,348,342 | 24.9 | 24.9 | 0.0 |
| 2023-Dec-20 Wed | ### | ### | 5.59 | ### | 854,548 | ### | ### | ### | 0.0 |
| 2023-Dec-19 Tue | 5.57 | ### | 5.5 | ### | 783,125 | ### | 70.3 | 70.3 | 0.0 |
| 2023-Dec-18 Mon | 5.49 | 5.59 | 5.46 | 5.54 | 76.0 | 76.0 | 0.4 | ||
| 2023-Dec-15 Fri | 5.5 | 5.51 | ### | 5.46 | 28.6 | 28.6 | ### | ||
| 2023-Dec-14 Thu | 5.44 | 5.54 | ### | 5.48 | 1,367,072 | 3,786,789 | 66.1 | 66.1 | ### |
| 2023-Dec-13 Wed | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Dec-11 Mon | 5.4 | 5.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | 5.41 | ### | ### | 635,356 | ### | 62.8 | 62.8 | 0.0 |
| 2023-Dec-07 Thu | 5.43 | 5.49 | ### | 5.4 | ### | ### | 0.4 | ||
| 2023-Dec-06 Wed | 5.43 | 5.53 | ### | 5.47 | 62.8 | 62.8 | ### | ||
| 2023-Dec-05 Tue | ### | 5.41 | 5.29 | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | ### | 5.45 | ### | 5.44 | 936,377 | 2,551,627 | 77.4 | 77.4 | 0.4 |
| 2023-Dec-01 Fri | ### | ### | 5.27 | ### | 826,927 | 2,178,952 | ### | ### | 0.0 |
| 2023-Nov-30 Thu | 5.24 | ### | ### | ### | 85.5 | 85.5 | 0.0 | ||
| 2023-Nov-29 Wed | ### | 5.23 | ### | 5.23 | ### | ### | ### | ||
| 2023-Nov-28 Tue | 5.28 | ### | ### | ### | 1,202,285 | 0 | 15.7 | 15.7 | 0.0 |
| 2023-Nov-27 Mon | ### | ### | 5.27 | 5.27 | 24.7 | 24.7 | ### | ||
| 2023-Nov-24 Fri | 5.46 | 5.46 | 5.345 | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | 5.51 | 5.51 | 5.43 | 5.44 | ### | ### | 0.4 | ||
| 2023-Nov-22 Wed | 5.56 | 5.56 | 5.5 | 5.51 | 34.4 | 34.4 | ### | ||
| 2023-Nov-21 Tue | ### | ### | 5.51 | 5.53 | 796,375 | ### | ### | ### | ### |
| 2023-Nov-20 Mon | 5.56 | ### | 5.53 | ### | 1,041,420 | 2,879,526 | 79.7 | 79.7 | 0.0 |
| 2023-Nov-17 Fri | ### | ### | 5.54 | 5.54 | ### | ### | 0.4 | ||
| 2023-Nov-16 Thu | 5.76 | 5.77 | 5.56 | 5.56 | 820,980 | 4,650,851 | 15.3 | 15.3 | 0.4 |
| 2023-Nov-15 Wed | ### | ### | ### | ### | 7.8 | 7.8 | 0.0 | ||
| 2023-Nov-14 Tue | 5.58 | ### | ### | 5.59 | 64.5 | 64.5 | ### | ||
| 2023-Nov-13 Mon | 5.55 | 5.575 | 5.47 | 5.49 | ### | ### | 0.4 | ||
| 2023-Nov-10 Fri | 5.5 | 5.58 | 5.48 | 5.53 | 343,582 | ### | ### | ### | ### |
| 2023-Nov-09 Thu | 5.53 | 5.59 | ### | 5.54 | 71.8 | 71.8 | 0.4 | ||
| 2023-Nov-08 Wed | 5.53 | ### | 5.52 | 5.52 | ### | ### | 0.4 | ||
| 2023-Nov-07 Tue | 5.57 | 5.59 | 5.48 | 5.53 | 26.9 | 26.9 | ### | ||
| 2023-Nov-06 Mon | 5.55 | ### | 5.52 | 5.53 | ### | ### | ### | ||
| 2023-Nov-03 Fri | 5.72 | 5.72 | 5.54 | 5.54 | 759,049 | 4,273,445 | 12.4 | 12.4 | 0.4 |
| 2023-Nov-02 Thu | 5.44 | ### | 5.43 | ### | 85.2 | 85.2 | 0.0 | ||
| 2023-Nov-01 Wed | ### | 5.47 | ### | 5.46 | 757,828 | 2,072,659 | ### | ### | ### |
| 2023-Oct-31 Tue | ### | 5.43 | ### | ### | 69.7 | 69.7 | 0.0 | ||
| 2023-Oct-30 Mon | ### | 5.41 | 5.25 | ### | 601,841 | ### | 33.7 | 33.7 | 0.0 |
| 2023-Oct-27 Fri | 5.41 | 5.45 | ### | 5.4 | 570,574 | ### | ### | ### | 0.4 |
| 2023-Oct-26 Thu | 5.44 | 5.44 | ### | 5.41 | ### | ### | ### | ||
| 2023-Oct-25 Wed | 5.51 | 5.53 | 5.355 | 5.45 | 987,646 | ### | ### | ### | ### |
| 2023-Oct-24 Tue | 5.52 | 5.54 | 5.44 | 5.52 | 988,781 | ### | 67.4 | 67.4 | 0.4 |
| 2023-Oct-23 Mon | 5.5 | 5.58 | ### | 5.47 | 1,308,144 | 3,649,721 | ### | ### | ### |
| 2023-Oct-20 Fri | 5.55 | ### | 5.47 | 5.52 | 31.0 | 31.0 | 0.4 | ||
| 2023-Oct-19 Thu | 5.45 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-18 Wed | 5.85 | ### | 5.46 | 5.46 | 2,680,320 | 7,317,273 | ### | ### | ### |
| 2023-Oct-17 Tue | 6.71 | 6.77 | 5.8 | ### | 1.5 | 1.5 | 0.0 | ||
| 2023-Oct-16 Mon | 6.74 | 6.83 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | 6.73 | 6.82 | 6.72 | 6.8 | 1,088,843 | ### | ### | ### | 0.5 |
| 2023-Oct-12 Thu | 6.82 | 6.89 | 6.75 | 6.83 | 68.8 | 68.8 | 0.5 | ||
| 2023-Oct-11 Wed | 6.8 | 6.8 | 6.7 | 6.8 | 907,026 | 6,122,425 | 62.7 | 62.7 | 0.5 |
| 2023-Oct-10 Tue | 6.79 | 6.79 | 6.7 | 6.73 | ### | ### | ### | ||
| 2023-Oct-09 Mon | 6.74 | 6.76 | 6.71 | 6.75 | 1,031,729 | ### | 74.1 | 74.1 | 0.5 |
| 2023-Oct-06 Fri | ### | 6.77 | ### | 6.74 | 82.2 | 82.2 | ### | ||
| 2023-Oct-05 Thu | 6.7 | 6.73 | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2023-Oct-04 Wed | ### | 6.73 | ### | 6.7 | 79.4 | 79.4 | 0.5 | ||
| 2023-Oct-03 Tue | ### | 6.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | 6.88 | ### | 6.75 | 6.77 | 278,645 | 940,426 | ### | ### | ### |
| 2023-Sep-29 Fri | 6.81 | 6.885 | 6.77 | 6.8 | ### | ### | 0.5 | ||
| 2023-Sep-28 Thu | 6.79 | 6.81 | 6.725 | 6.78 | 1,187,578 | ### | 35.5 | 35.5 | 0.5 |
| 2023-Sep-27 Wed | 6.81 | 6.85 | 6.77 | 6.81 | 68.1 | 68.1 | ### | ||
| 2023-Sep-26 Tue | ### | ### | 6.83 | 6.84 | 30.5 | 30.5 | 0.5 | ||
| 2023-Sep-25 Mon | 6.86 | ### | 6.86 | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | 6.8 | ### | 6.77 | 6.89 | 593,723 | 2,009,752 | ### | ### | 0.5 |
| 2023-Sep-21 Thu | ### | ### | ### | ### | 3,337,920 | 0 | 30.3 | 30.3 | 0.0 |
| 2023-Sep-20 Wed | ### | ### | 7 | ### | 727,223 | 2,545,280 | 36.9 | 36.9 | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Sep-18 Mon | 7 | ### | ### | ### | 555,689 | 0 | 81.8 | 81.8 | 0.0 |
| 2023-Sep-15 Fri | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-13 Wed | 6.8 | 7.085 | 6.76 | ### | ### | ### | 0.0 | ||
| 2023-Sep-12 Tue | 6.77 | 6.86 | 6.71 | 6.85 | 78.9 | 78.9 | ### | ||
| 2023-Sep-11 Mon | 6.55 | ### | 6.51 | ### | 648,346 | ### | ### | ### | 0.0 |
| 2023-Sep-08 Fri | ### | ### | 6.59 | ### | 335,889 | 1,106,754 | ### | ### | 0.0 |
| 2023-Sep-07 Thu | ### | ### | 6.56 | ### | 522,326 | 1,713,229 | 75.2 | 75.2 | 0.0 |
| 2023-Sep-06 Wed | 6.72 | 6.75 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | ### | 6.73 | ### | 6.72 | ### | ### | 0.5 | ||
| 2023-Sep-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | 6.57 | ### | ### | ### | 0.0 | ||
| 2023-Aug-30 Wed | 6.55 | ### | 6.485 | ### | 602,080 | 1,952,244 | 70.9 | 70.9 | 0.0 |
| 2023-Aug-29 Tue | ### | ### | 6.57 | ### | 262,857 | 863,485 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 6.59 | ### | 6.55 | ### | 78.9 | 78.9 | 0.0 | ||
| 2023-Aug-25 Fri | 6.48 | 6.59 | 6.45 | 6.57 | 524,473 | ### | ### | ### | ### |
| 2023-Aug-24 Thu | 6.7 | 6.7 | 6.53 | 6.58 | 822,576 | 5,441,340 | 20.4 | 20.4 | 0.5 |
| 2023-Aug-23 Wed | 6.51 | ### | 6.49 | ### | 882,822 | 2,864,757 | 80.3 | 80.3 | 0.0 |
| 2023-Aug-22 Tue | ### | ### | 6.5 | 6.55 | 29.4 | 29.4 | 0.5 | ||
| 2023-Aug-21 Mon | 6.44 | ### | 6.44 | 6.59 | 530,643 | 1,708,670 | 86.5 | 86.5 | ### |
| 2023-Aug-18 Fri | 6.55 | 6.55 | 6.44 | 6.5 | 681,854 | 4,428,641 | ### | ### | 0.5 |
| 2023-Aug-17 Thu | 6.55 | 6.7 | 6.46 | 6.59 | 1,664,528 | ### | ### | ### | ### |
| 2023-Aug-16 Wed | 6.5 | ### | 6.49 | 6.77 | 3,934,220 | 12,766,543 | 91.4 | 91.4 | ### |
| 2023-Aug-15 Tue | 6.25 | 6.48 | 6.21 | 6.42 | ### | ### | 0.5 | ||
| 2023-Aug-14 Mon | 6.24 | 6.29 | ### | 6.25 | 416,428 | ### | 74.5 | 74.5 | ### |
| 2023-Aug-11 Fri | 6.23 | ### | 6.23 | ### | 268,379 | ### | ### | ### | 0.0 |
| 2023-Aug-10 Thu | ### | 6.23 | ### | 6.23 | 72.1 | 72.1 | 0.4 | ||
| 2023-Aug-09 Wed | ### | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-08 Tue | 6.26 | 6.28 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2023-Aug-07 Mon | 6.23 | 6.28 | 6.2 | 6.25 | 529,342 | ### | 74.8 | 74.8 | ### |
| 2023-Aug-04 Fri | 6.22 | 6.23 | ### | 6.23 | 68.0 | 68.0 | 0.4 | ||
| 2023-Aug-03 Thu | ### | 6.22 | ### | 6.2 | 516,556 | 1,606,489 | ### | ### | 0.4 |
| 2023-Aug-02 Wed | 6.22 | 6.24 | ### | ### | 1,763,120 | ### | 37.7 | 37.7 | 0.0 |
| 2023-Aug-01 Tue | 6.26 | ### | 6.21 | 6.24 | 34.1 | 34.1 | 0.4 | ||
| 2023-Jul-31 Mon | 6.27 | ### | 6.21 | 6.25 | 444,584 | ### | ### | ### | ### |
| 2023-Jul-28 Fri | ### | ### | 6.22 | 6.26 | ### | ### | 0.4 | ||
| 2023-Jul-27 Thu | ### | ### | ### | ### | 714,487 | 0 | 78.0 | 78.0 | 0.0 |
| 2023-Jul-26 Wed | ### | 6.2 | ### | ### | 421,055 | 1,305,270 | ### | ### | 0.0 |
| 2023-Jul-25 Tue | 6.22 | 6.27 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2023-Jul-24 Mon | ### | 6.28 | ### | 6.22 | 77.3 | 77.3 | 0.4 | ||
| 2023-Jul-21 Fri | 6.22 | 6.22 | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2023-Jul-20 Thu | 6.28 | ### | 6.22 | 6.23 | 371,045 | 1,153,949 | 30.9 | 30.9 | 0.4 |
| 2023-Jul-19 Wed | 6.23 | 6.27 | 6.21 | 6.27 | ### | ### | 0.4 | ||
| 2023-Jul-18 Tue | 6.28 | 6.28 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | 6.28 | 6.29 | 6.22 | 6.27 | 327,789 | 2,050,320 | ### | ### | 0.4 |
| 2023-Jul-14 Fri | ### | ### | 6.22 | 6.25 | 317,626 | ### | ### | ### | ### |
| 2023-Jul-13 Thu | 6.22 | ### | 6.21 | 6.28 | 596,577 | 1,852,371 | ### | ### | 0.4 |
| 2023-Jul-12 Wed | ### | ### | ### | ### | 401,787 | 0 | 73.6 | 73.6 | 0.0 |
| 2023-Jul-11 Tue | ### | ### | ### | ### | 63.8 | 63.8 | 0.0 | ||
| 2023-Jul-10 Mon | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | 377,972 | 0 | 41.1 | 41.1 | 0.0 |
| 2023-Jul-06 Thu | 6.21 | 6.21 | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2023-Jul-05 Wed | ### | 6.28 | ### | 6.23 | 75.0 | 75.0 | 0.4 | ||
| 2023-Jul-04 Tue | ### | 6.25 | ### | 6.22 | 365,852 | 1,143,287 | 74.1 | 74.1 | 0.4 |
| 2023-Jul-03 Mon | ### | 6.24 | ### | ### | 966,289 | 3,014,821 | ### | ### | 0.0 |
| 2023-Jun-30 Fri | ### | ### | 5.86 | ### | 841,677 | ### | ### | ### | 0.0 |
| 2023-Jun-29 Thu | ### | 6.025 | ### | ### | 406,443 | ### | 60.9 | 60.9 | 0.0 |
| 2023-Jun-28 Wed | ### | ### | 5.89 | ### | 762,650 | ### | 68.1 | 68.1 | 0.0 |
| 2023-Jun-27 Tue | 5.88 | ### | 5.82 | 5.88 | 517,356 | ### | ### | ### | 0.4 |
| 2023-Jun-26 Mon | 5.86 | ### | 5.85 | 5.86 | ### | ### | 0.4 | ||
| 2023-Jun-23 Fri | ### | ### | 5.875 | 5.89 | 31.8 | 31.8 | ### | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | ### | ### | ### | ### | 689,623 | 0 | 33.9 | 33.9 | 0.0 |
| 2023-Jun-20 Tue | 6 | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | ### | ### | 674,582 | 0 | 31.5 | 31.5 | 0.0 |
| 2023-Jun-16 Fri | 5.84 | ### | 5.81 | 6 | 81.7 | 81.7 | 0.4 | ||
| 2023-Jun-15 Thu | 5.86 | ### | 5.82 | 5.82 | 35.2 | 35.2 | 0.4 | ||
| 2023-Jun-14 Wed | ### | ### | 5.84 | 5.87 | ### | ### | ### | ||
| 2023-Jun-13 Tue | ### | ### | 5.88 | ### | 1,493,177 | 4,389,940 | ### | ### | 0.0 |
| 2023-Jun-09 Fri | ### | 6.22 | 6.125 | ### | 1,258,222 | 7,766,375 | 26.9 | 26.9 | 0.0 |
| 2023-Jun-08 Thu | 6.27 | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | 6.24 | 6.29 | ### | ### | ### | ||
| 2023-Jun-06 Tue | 6.29 | ### | 6.22 | 6.26 | ### | ### | 0.4 | ||
| 2023-Jun-05 Mon | 6.22 | 6.42 | ### | ### | 1,522,056 | ### | 87.0 | 87.0 | 0.0 |
| 2023-Jun-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | ### | 6.25 | ### | ### | 45.2 | 45.2 | 0.0 | ||
| 2023-May-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-29 Mon | 6.21 | 6.25 | ### | ### | 458,124 | ### | ### | ### | 0.0 |
| 2023-May-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | 6.23 | 6.24 | ### | ### | 515,050 | 1,606,956 | 32.1 | 32.1 | 0.0 |
| 2023-May-22 Mon | 6.28 | ### | 6.2 | 6.21 | 451,083 | 1,398,357 | ### | ### | ### |
| 2023-May-19 Fri | ### | ### | 6.25 | 6.28 | 530,223 | 1,656,946 | ### | ### | 0.4 |
| 2023-May-18 Thu | ### | ### | 6.24 | 6.26 | 32.9 | 32.9 | 0.4 | ||
| 2023-May-17 Wed | 6.25 | ### | 6.22 | 6.26 | 2,631,476 | ### | 71.4 | 71.4 | 0.4 |
| 2023-May-16 Tue | ### | ### | 6.23 | 6.28 | 744,944 | ### | 32.8 | 32.8 | 0.4 |
| 2023-May-15 Mon | 6.5 | 6.5 | ### | 6.42 | ### | ### | 0.5 | ||
| 2023-May-12 Fri | 6.53 | ### | 6.48 | 6.53 | 67.8 | 67.8 | ### | ||
| 2023-May-11 Thu | 6.49 | ### | 6.46 | 6.54 | 74.2 | 74.2 | 0.5 | ||
| 2023-May-10 Wed | 6.42 | 6.525 | 6.42 | 6.49 | 801,323 | ### | 77.9 | 77.9 | ### |
| 2023-May-09 Tue | 6.49 | 6.54 | 6.41 | 6.46 | 458,547 | ### | 39.4 | 39.4 | ### |
| 2023-May-08 Mon | 6.58 | ### | 6.49 | 6.54 | 31.9 | 31.9 | 0.5 | ||
| 2023-May-05 Fri | 6.53 | 6.59 | 6.48 | 6.51 | 523,241 | 3,419,379 | 34.1 | 34.1 | ### |
| 2023-May-04 Thu | 6.4 | 6.54 | 6.4 | 6.54 | 788,044 | 5,098,644 | 81.1 | 81.1 | 0.5 |
| 2023-May-03 Wed | 6.53 | 6.55 | 6.44 | 6.5 | 537,752 | ### | 35.7 | 35.7 | 0.5 |
| 2023-May-02 Tue | ### | ### | 6.52 | 6.56 | 430,488 | ### | 36.5 | 36.5 | 0.5 |
| 2023-May-01 Mon | ### | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Apr-28 Fri | ### | ### | 6.55 | 6.55 | 24.0 | 24.0 | 0.5 | ||
| 2023-Apr-27 Thu | ### | ### | 6.53 | 6.56 | 995,685 | ### | ### | ### | 0.5 |
| 2023-Apr-26 Wed | 6.59 | 6.75 | 6.59 | 6.7 | 85.4 | 85.4 | 0.5 | ||
| 2023-Apr-24 Mon | 6.7 | ### | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2023-Apr-21 Fri | ### | 6.71 | 6.59 | ### | ### | ### | 0.0 | ||
| 2023-Apr-20 Thu | ### | 6.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-19 Wed | 6.77 | 6.78 | ### | ### | 524,989 | ### | ### | ### | 0.0 |
| 2023-Apr-18 Tue | 6.75 | 6.8 | 6.71 | 6.75 | 2,807,226 | ### | 72.8 | 72.8 | 0.5 |
| 2023-Apr-17 Mon | 6.74 | 6.83 | 6.72 | 6.76 | 739,124 | ### | ### | ### | 0.5 |
| 2023-Apr-14 Fri | 6.59 | 6.75 | 6.51 | 6.74 | 5,252,385 | ### | 79.2 | 79.2 | ### |
| 2023-Apr-13 Thu | ### | ### | 6.5 | 6.58 | 33.6 | 33.6 | 0.5 | ||
| 2023-Apr-12 Wed | 6.58 | ### | 6.51 | ### | 74.7 | 74.7 | 0.0 | ||
| 2023-Apr-11 Tue | 6.55 | ### | 6.5 | 6.59 | 921,159 | ### | 69.5 | 69.5 | ### |
| 2023-Apr-06 Thu | 6.55 | 6.58 | 6.48 | 6.5 | 562,543 | ### | 33.9 | 33.9 | 0.5 |
| 2023-Apr-05 Wed | ### | ### | 6.555 | 6.57 | ### | ### | ### | ||
| 2023-Apr-04 Tue | 6.52 | ### | 6.51 | 6.58 | ### | ### | 0.5 | ||
| 2023-Apr-03 Mon | ### | 6.57 | ### | 6.53 | 85.5 | 85.5 | ### | ||
| 2023-Mar-31 Fri | 6.44 | 6.47 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-30 Thu | 6.47 | 6.475 | 6.375 | 6.41 | 23.4 | 23.4 | 0.5 | ||
| 2023-Mar-29 Wed | ### | 6.45 | ### | ### | 585,474 | 1,888,153 | ### | ### | 0.0 |
| 2023-Mar-28 Tue | 6.43 | 6.46 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2023-Mar-27 Mon | 6.48 | 6.58 | 6.41 | 6.41 | 31.2 | 31.2 | 0.5 | ||
| 2023-Mar-24 Fri | 6.47 | 6.5 | 6.44 | 6.47 | ### | ### | 0.5 | ||
| 2023-Mar-23 Thu | 6.52 | ### | 6.48 | 6.5 | 36.2 | 36.2 | 0.5 | ||
| 2023-Mar-22 Wed | ### | ### | 6.52 | 6.57 | 629,945 | 2,053,620 | 23.7 | 23.7 | ### |
| 2023-Mar-21 Tue | 6.44 | ### | 6.44 | 6.56 | 600,981 | 1,935,158 | ### | ### | 0.5 |
| 2023-Mar-20 Mon | 6.49 | 6.56 | 6.44 | 6.45 | 746,449 | ### | 46.3 | 46.3 | ### |
| 2023-Mar-17 Fri | 6.4 | 6.57 | 6.375 | 6.57 | 1,291,152 | 8,356,981 | 83.1 | 83.1 | ### |
| 2023-Mar-16 Thu | 6.4 | 6.45 | ### | 6.41 | 1,200,327 | 3,871,054 | ### | ### | 0.5 |
| 2023-Mar-15 Wed | 6.42 | 6.5 | ### | 6.47 | 73.7 | 73.7 | 0.5 | ||
| 2023-Mar-14 Tue | 6.4 | 6.53 | ### | 6.4 | ### | ### | 0.5 | ||
| 2023-Mar-13 Mon | 6.58 | 6.58 | 6.4 | 6.52 | 471,244 | 3,058,373 | ### | ### | 0.5 |
| 2023-Mar-10 Fri | 6.72 | 6.74 | 6.58 | 6.59 | 371,058 | 2,471,246 | 28.0 | 28.0 | ### |
| 2023-Mar-09 Thu | 6.8 | 6.8 | 6.685 | 6.71 | 420,320 | ### | ### | ### | ### |
| 2023-Mar-08 Wed | ### | 6.77 | ### | 6.73 | 84.8 | 84.8 | ### | ||
| 2023-Mar-07 Tue | ### | 6.74 | 6.57 | 6.74 | 584,027 | ### | 86.1 | 86.1 | ### |
| 2023-Mar-06 Mon | 6.55 | ### | 6.48 | 6.59 | ### | ### | ### | ||
| 2023-Mar-03 Fri | 6.46 | 6.51 | 6.44 | 6.48 | 409,975 | 2,654,588 | ### | ### | 0.5 |
| 2023-Mar-02 Thu | ### | ### | 6.45 | 6.47 | 763,620 | 2,462,674 | ### | ### | 0.5 |
| 2023-Mar-01 Wed | 6.47 | ### | 6.47 | ### | ### | ### | 0.0 | ||
| 2023-Feb-28 Tue | ### | 6.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | 6.53 | ### | 6.53 | ### | ### | ### | 0.0 | ||
| 2023-Feb-24 Fri | ### | 6.82 | ### | 6.8 | 873,584 | 2,978,921 | 79.5 | 79.5 | 0.5 |
| 2023-Feb-23 Thu | ### | 6.74 | ### | ### | 1,096,527 | ### | 73.1 | 73.1 | 0.0 |
| 2023-Feb-22 Wed | ### | ### | ### | 6.57 | 90.4 | 90.4 | ### | ||
| 2023-Feb-21 Tue | 6.24 | ### | 6.21 | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | ### | ### | 6.25 | 6.27 | 1,033,279 | ### | 30.0 | 30.0 | 0.4 |
| 2023-Feb-17 Fri | ### | 6.43 | 6.28 | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | 6.52 | 6.7 | ### | 6.53 | ### | ### | ### | ||
| 2023-Feb-15 Wed | ### | 6.245 | ### | 6.21 | 78.7 | 78.7 | ### | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | 6.21 | 6.21 | 6 | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | 6.27 | ### | 6.23 | 6.25 | 41.5 | 41.5 | ### | ||
| 2023-Feb-09 Thu | ### | ### | 6.285 | ### | ### | ### | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | 6.27 | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | 6.43 | 6.45 | 6.28 | ### | 609,486 | 3,879,378 | ### | ### | 0.0 |
| 2023-Feb-06 Mon | 6.56 | 6.56 | 6.41 | 6.42 | 29.6 | 29.6 | 0.5 | ||
| 2023-Feb-03 Fri | ### | ### | 6.5 | 6.56 | 444,856 | 1,445,782 | 33.1 | 33.1 | 0.5 |
| 2023-Feb-02 Thu | 6.5 | 6.59 | 6.46 | 6.52 | 521,071 | 3,399,988 | 71.0 | 71.0 | 0.5 |
| 2023-Feb-01 Wed | 6.4 | 6.45 | ### | 6.42 | 70.7 | 70.7 | 0.5 | ||
| 2023-Jan-31 Tue | ### | 6.4 | ### | ### | 650,788 | 2,082,521 | ### | ### | 0.0 |
| 2023-Jan-30 Mon | 6.41 | 6.46 | ### | ### | 705,153 | 2,277,644 | 36.1 | 36.1 | 0.0 |
| 2023-Jan-27 Fri | 6.43 | 6.49 | ### | 6.43 | 635,249 | 2,061,383 | 71.2 | 71.2 | ### |
| 2023-Jan-25 Wed | 6.48 | 6.54 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-24 Tue | 6.44 | 6.54 | ### | 6.48 | 696,929 | 2,278,957 | ### | ### | 0.5 |
| 2023-Jan-23 Mon | 6.44 | 6.48 | ### | 6.48 | 883,473 | 2,862,452 | ### | ### | 0.5 |
| 2023-Jan-20 Fri | 6.41 | 6.49 | ### | 6.41 | ### | ### | 0.5 | ||
| 2023-Jan-19 Thu | 6.55 | 6.56 | ### | 6.4 | 2,686,257 | 8,810,922 | 18.7 | 18.7 | 0.5 |
| 2023-Jan-18 Wed | 6.55 | ### | 6.45 | 6.58 | ### | ### | 0.5 | ||
| 2023-Jan-17 Tue | 6.57 | 6.57 | 6.22 | 6.42 | 19.9 | 19.9 | 0.5 | ||
| 2023-Jan-16 Mon | 6.7 | 6.77 | ### | 6.73 | 69.8 | 69.8 | ### | ||
| 2023-Jan-13 Fri | 6.7 | 6.73 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2023-Jan-12 Thu | ### | 6.74 | ### | 6.74 | 579,581 | 1,953,187 | 76.3 | 76.3 | ### |
| 2023-Jan-11 Wed | 6.57 | ### | 6.56 | ### | 958,957 | 3,145,378 | 75.6 | 75.6 | 0.0 |
| 2023-Jan-10 Tue | 6.59 | ### | 6.56 | ### | 74.9 | 74.9 | 0.0 | ||
| 2023-Jan-09 Mon | 6.54 | 6.645 | 6.51 | 6.59 | 985,677 | ### | ### | ### | ### |
| 2023-Jan-06 Fri | 6.53 | 6.575 | 6.5 | 6.52 | 411,740 | 2,691,750 | ### | ### | 0.5 |
| 2023-Jan-05 Thu | 6.43 | ### | 6.43 | 6.56 | 642,775 | 2,066,521 | 79.1 | 79.1 | 0.5 |
| 2023-Jan-04 Wed | 6.51 | 6.53 | ### | 6.43 | 870,543 | 2,842,322 | ### | ### | ### |
| 2023-Jan-03 Tue | 6.46 | 6.53 | ### | 6.46 | 330,644 | 1,079,552 | ### | ### | ### |
| 2022-Dec-30 Fri | 6.51 | 6.51 | 6.445 | 6.46 | 481,556 | 3,119,278 | ### | ### | ### |
| 2022-Dec-29 Thu | 6.48 | 6.48 | 6.42 | 6.45 | 326,151 | 2,103,673 | 34.6 | 34.6 | ### |
Basic Bottom of Page