eg: Prices for BHP
Currently Thu 25-May-29 03:56:26 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BAP) BAPCOR LIMITED Daily Prices Page 2...
TOC Company Info for BAP Limits 
| Listing Code | BAP |
| Listing Name | BAPCOR LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Wednesday 28th May 2025
Latest price with VOLUME for BAP .. Tuesday 27th May 2025
BAP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BAP Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### |
Basic Bottom of Page