eg: Prices for BHP
Currently Thu 25-May-22 12:15:27 AM 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 | ||
|
(DDR) DICKER DATA LIMITED Daily Prices...
TOC Company Info for DDR Limits 
Company Details for (DDR) DICKER DATA LIMITED
| Listing Code | DDR |
| Listing Name | DICKER DATA LIMITED |
| GICS Sector | Technology Hardware & Equipment |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for DDR .. Tuesday 20th May 2025
DDR 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 | ### |
| MAX | ### | 20,244,685 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for DDR Bottom
End of day Prices (full format),
600 Days for (DDR) DICKER DATA LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-21 Wed | ### | ### | ### | ### | 707,628 | 0 | ### | ### | 0.0 |
| 2025-May-20 Tue | ### | 8.78 | 8.55 | ### | 272,277 | 2,359,280 | 30.5 | 30.5 | 0.0 |
| 2025-May-19 Mon | ### | 8.86 | ### | ### | 738,141 | ### | 92.7 | 92.7 | 0.0 |
| 2025-May-16 Fri | ### | ### | 8.45 | 8.49 | ### | ### | ### | ||
| 2025-May-15 Thu | 8.73 | 8.73 | 8.56 | ### | 236,022 | ### | 29.8 | 29.8 | 0.0 |
| 2025-May-14 Wed | 8.77 | 8.81 | ### | ### | 361,485 | 1,592,341 | 29.1 | 29.1 | 0.0 |
| 2025-May-13 Tue | ### | 8.71 | 8.52 | 8.7 | 251,020 | ### | 73.2 | 73.2 | ### |
| 2025-May-12 Mon | ### | 8.75 | 8.51 | ### | ### | ### | 0.0 | ||
| 2025-May-09 Fri | 8.48 | ### | 8.43 | ### | 222,773 | 938,988 | 80.2 | 80.2 | 0.0 |
| 2025-May-08 Thu | 8.4 | 8.52 | ### | 8.49 | ### | ### | ### | ||
| 2025-May-07 Wed | 8.42 | 8.47 | ### | 8.4 | ### | ### | ### | ||
| 2025-May-06 Tue | 8.42 | 8.57 | ### | 8.43 | ### | ### | 0.6 | ||
| 2025-May-05 Mon | 8.52 | 8.71 | ### | 8.43 | 204,749 | 891,681 | 34.7 | 34.7 | 0.6 |
| 2025-May-02 Fri | ### | ### | 8.45 | 8.54 | 21.6 | 21.6 | ### | ||
| 2025-May-01 Thu | 8.42 | ### | 8.41 | ### | 184,243 | 774,741 | 87.6 | 87.6 | 0.0 |
| 2025-Apr-30 Wed | 8.41 | 8.53 | ### | 8.42 | 67.9 | 67.9 | ### | ||
| 2025-Apr-29 Tue | ### | 8.47 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | 8.48 | 8.49 | ### | ### | 144,652 | 614,047 | ### | ### | 0.0 |
| 2025-Apr-24 Thu | 8.48 | 8.48 | ### | ### | 170,949 | 724,823 | ### | ### | 0.0 |
| 2025-Apr-23 Wed | 8.2 | 8.43 | ### | 8.41 | 83.2 | 83.2 | ### | ||
| 2025-Apr-22 Tue | ### | ### | ### | ### | 166,959 | 0 | 35.2 | 35.2 | 0.0 |
| 2025-Apr-17 Thu | ### | 8.2 | ### | ### | 59.8 | 59.8 | 0.0 | ||
| 2025-Apr-16 Wed | ### | ### | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2025-Apr-15 Tue | 8.29 | ### | 8.25 | 8.29 | 67.8 | 67.8 | 0.6 | ||
| 2025-Apr-14 Mon | ### | ### | ### | 8.29 | 80.5 | 80.5 | 0.6 | ||
| 2025-Apr-11 Fri | ### | ### | ### | 8 | 316,129 | 0 | ### | ### | ### |
| 2025-Apr-10 Thu | ### | ### | ### | 8.23 | ### | ### | 0.6 | ||
| 2025-Apr-09 Wed | ### | 8 | 7.79 | ### | 77.2 | 77.2 | 0.0 | ||
| 2025-Apr-08 Tue | 7.75 | ### | 7.75 | ### | 270,378 | ### | ### | ### | 0.0 |
| 2025-Apr-07 Mon | 7.81 | 7.885 | 7.58 | 7.74 | ### | ### | 0.6 | ||
| 2025-Apr-04 Fri | 8.29 | 8.29 | ### | ### | 454,756 | ### | 34.3 | 34.3 | 0.0 |
| 2025-Apr-03 Thu | ### | ### | ### | ### | 321,088 | 0 | ### | ### | 0.0 |
| 2025-Apr-02 Wed | 8.45 | 8.45 | ### | 8.2 | 564,973 | ### | ### | ### | 0.6 |
| 2025-Apr-01 Tue | ### | ### | ### | 8.24 | 243,485 | 0 | ### | ### | 0.6 |
| 2025-Mar-31 Mon | 8.4 | 8.45 | 8.25 | ### | 736,628 | 6,150,843 | ### | ### | 0.0 |
| 2025-Mar-28 Fri | ### | 8.44 | 8.22 | 8.43 | 432,456 | 3,602,358 | ### | ### | 0.6 |
| 2025-Mar-27 Thu | ### | ### | ### | 8.24 | 166,772 | 0 | 28.8 | 28.8 | 0.6 |
| 2025-Mar-26 Wed | 8.21 | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2025-Mar-25 Tue | 8.21 | 8.27 | ### | 8.21 | 331,989 | 1,372,774 | ### | ### | ### |
| 2025-Mar-24 Mon | 8.25 | ### | ### | ### | 301,153 | 0 | 26.6 | 26.6 | 0.0 |
| 2025-Mar-21 Fri | 8.45 | 8.45 | 8.23 | 8.25 | 499,448 | ### | 17.8 | 17.8 | ### |
| 2025-Mar-20 Thu | 8.45 | 8.53 | ### | 8.47 | ### | ### | ### | ||
| 2025-Mar-19 Wed | 8.24 | 8.43 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-18 Tue | 8.47 | 8.57 | 8.42 | 8.5 | ### | ### | 0.6 | ||
| 2025-Mar-17 Mon | 8.4 | 8.45 | ### | 8.42 | 140,573 | 593,920 | 65.0 | 65.0 | ### |
| 2025-Mar-14 Fri | 8.26 | ### | 8.22 | ### | 69.8 | 69.8 | 0.0 | ||
| 2025-Mar-13 Thu | 8.55 | 8.58 | 8.27 | ### | 372,486 | ### | ### | ### | 0.0 |
| 2025-Mar-12 Wed | 8.56 | ### | 8.47 | 8.52 | ### | ### | 0.6 | ||
| 2025-Mar-11 Tue | ### | ### | 8.4 | ### | 337,889 | ### | 76.6 | 76.6 | 0.0 |
| 2025-Mar-10 Mon | 8.74 | 8.79 | 8.56 | 8.74 | 217,759 | 1,889,059 | ### | ### | 0.6 |
| 2025-Mar-07 Fri | 8.73 | 8.73 | 8.57 | ### | 300,428 | ### | ### | ### | 0.0 |
| 2025-Mar-06 Thu | ### | 8.77 | 8.53 | 8.73 | 251,020 | 2,171,322 | 76.0 | 76.0 | ### |
| 2025-Mar-05 Wed | ### | ### | 8.43 | ### | ### | ### | 0.0 | ||
| 2025-Mar-04 Tue | 8.58 | 8.59 | 8.42 | 8.55 | 314,827 | ### | 41.2 | 41.2 | ### |
| 2025-Mar-03 Mon | 8.49 | ### | 8.26 | ### | 382,725 | 1,580,654 | 79.0 | 79.0 | 0.0 |
| 2025-Feb-28 Fri | ### | ### | 8.2 | 8.41 | 1,049,244 | ### | 11.0 | 11.0 | ### |
| 2025-Feb-27 Thu | ### | 9.29 | 8.24 | ### | 684,183 | ### | ### | ### | 0.0 |
| 2025-Feb-26 Wed | 8.59 | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2025-Feb-25 Tue | 8.73 | 8.73 | 8.58 | 8.58 | 154,179 | ### | 26.5 | 26.5 | 0.6 |
| 2025-Feb-24 Mon | ### | 8.81 | 8.55 | 8.74 | ### | ### | 0.6 | ||
| 2025-Feb-21 Fri | 8.82 | 8.86 | ### | ### | 178,681 | 791,556 | 23.3 | 23.3 | 0.0 |
| 2025-Feb-20 Thu | ### | ### | 8.75 | 8.82 | 18.6 | 18.6 | ### | ||
| 2025-Feb-19 Wed | 9 | 9.26 | ### | ### | 302,342 | 1,399,843 | ### | ### | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-17 Mon | 8.89 | ### | 8.86 | 9 | 161,779 | 716,680 | ### | ### | 0.6 |
| 2025-Feb-14 Fri | ### | ### | 8.84 | 8.88 | ### | ### | 0.6 | ||
| 2025-Feb-13 Thu | ### | ### | 8.785 | ### | 24.2 | 24.2 | 0.0 | ||
| 2025-Feb-12 Wed | ### | ### | ### | ### | 1,590,245 | 0 | ### | ### | 0.0 |
| 2025-Feb-11 Tue | 8.58 | ### | 8.56 | 8.89 | ### | ### | ### | ||
| 2025-Feb-10 Mon | ### | 8.56 | 8.27 | 8.5 | 621,327 | ### | ### | ### | 0.6 |
| 2025-Feb-07 Fri | 8.48 | 8.51 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-06 Thu | 8.54 | 8.58 | 8.41 | 8.42 | ### | ### | ### | ||
| 2025-Feb-05 Wed | 8.46 | 8.51 | 8.28 | 8.49 | 407,253 | 3,418,888 | ### | ### | ### |
| 2025-Feb-04 Tue | 8.5 | ### | 8.43 | 8.43 | ### | ### | 0.6 | ||
| 2025-Feb-03 Mon | ### | ### | 8.49 | 8.54 | 41.7 | 41.7 | ### | ||
| 2025-Jan-31 Fri | ### | ### | ### | ### | 218,374 | 0 | ### | ### | 0.0 |
| 2025-Jan-30 Thu | ### | ### | ### | ### | 180,555 | 0 | ### | ### | 0.0 |
| 2025-Jan-29 Wed | 8.7 | 8.8 | ### | ### | 228,580 | 1,005,752 | ### | ### | 0.0 |
| 2025-Jan-28 Tue | 8.56 | ### | 8.52 | ### | ### | ### | 0.0 | ||
| 2025-Jan-24 Fri | 8.45 | ### | 8.45 | ### | 117,721 | 497,371 | ### | ### | 0.0 |
| 2025-Jan-23 Thu | 8.53 | 8.56 | 8.42 | 8.53 | ### | ### | ### | ||
| 2025-Jan-22 Wed | 8.4 | 8.55 | ### | 8.5 | 189,222 | 808,924 | 78.3 | 78.3 | 0.6 |
| 2025-Jan-21 Tue | 8.41 | 8.45 | ### | 8.44 | 69.4 | 69.4 | 0.6 | ||
| 2025-Jan-20 Mon | ### | ### | 8.4 | 8.4 | 205,988 | 865,149 | 20.3 | 20.3 | ### |
| 2025-Jan-17 Fri | 8.46 | ### | 8.43 | 8.57 | 75.5 | 75.5 | 0.6 | ||
| 2025-Jan-16 Thu | 8.42 | 8.57 | ### | 8.46 | 668,877 | ### | ### | ### | 0.6 |
| 2025-Jan-15 Wed | 8.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | ### | ### | ### | 8.22 | 312,640 | 0 | 24.8 | 24.8 | 0.6 |
| 2025-Jan-13 Mon | ### | ### | 8.26 | 8.29 | ### | ### | 0.6 | ||
| 2025-Jan-10 Fri | 8.41 | 8.43 | ### | ### | 113,479 | ### | 37.6 | 37.6 | 0.0 |
| 2025-Jan-09 Thu | ### | 8.47 | 8.28 | 8.41 | 331,083 | 2,772,820 | ### | ### | ### |
| 2025-Jan-08 Wed | ### | 8.56 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-07 Tue | 8.45 | 8.49 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-06 Mon | 8.47 | 8.53 | ### | 8.41 | 35.8 | 35.8 | ### | ||
| 2025-Jan-03 Fri | 8.55 | 8.55 | 8.42 | 8.46 | 145,778 | 1,236,926 | ### | ### | 0.6 |
| 2025-Jan-02 Thu | 8.43 | 8.54 | ### | 8.52 | ### | ### | 0.6 | ||
| 2024-Dec-31 Tue | 8.57 | 8.59 | 8.42 | 8.42 | 104,186 | ### | 16.3 | 16.3 | ### |
| 2024-Dec-30 Mon | ### | ### | 8.43 | 8.58 | 119,847 | 505,155 | 31.5 | 31.5 | 0.6 |
| 2024-Dec-27 Fri | 8.5 | ### | 8.5 | 8.56 | 171,650 | ### | 68.2 | 68.2 | ### |
| 2024-Dec-24 Tue | 8.47 | 8.53 | 8.41 | 8.42 | 89,028 | ### | ### | ### | ### |
| 2024-Dec-23 Mon | 8.25 | 8.48 | 8.25 | 8.48 | ### | ### | 0.6 | ||
| 2024-Dec-20 Fri | ### | ### | 8.22 | 8.25 | 230,849 | 948,789 | ### | ### | ### |
| 2024-Dec-19 Thu | ### | ### | ### | ### | 320,075 | 0 | ### | ### | 0.0 |
| 2024-Dec-18 Wed | ### | 8.44 | 8.29 | ### | 233,485 | ### | 27.3 | 27.3 | 0.0 |
| 2024-Dec-17 Tue | 8.55 | 8.59 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2024-Dec-16 Mon | 8.52 | 8.58 | 8.42 | 8.53 | ### | ### | ### | ||
| 2024-Dec-13 Fri | 8.5 | ### | 8.4 | 8.52 | 301,653 | 1,266,942 | ### | ### | 0.6 |
| 2024-Dec-12 Thu | 8.5 | 8.55 | ### | 8.47 | 160,440 | 685,881 | ### | ### | ### |
| 2024-Dec-11 Wed | 8.4 | 8.5 | ### | 8.42 | 222,848 | ### | 73.8 | 73.8 | ### |
| 2024-Dec-10 Tue | 8.8 | 8.81 | ### | ### | 318,384 | 1,402,481 | ### | ### | 0.0 |
| 2024-Dec-09 Mon | 8.72 | 8.78 | ### | 8.78 | 79.6 | 79.6 | 0.6 | ||
| 2024-Dec-06 Fri | 8.74 | ### | ### | 8.74 | ### | ### | 0.6 | ||
| 2024-Dec-05 Thu | 8.74 | 8.76 | 8.58 | 8.7 | 32.0 | 32.0 | ### | ||
| 2024-Dec-04 Wed | ### | 8.73 | 8.56 | ### | 74.2 | 74.2 | 0.0 | ||
| 2024-Dec-03 Tue | 8.46 | ### | 8.46 | ### | 222,772 | 942,325 | ### | ### | 0.0 |
| 2024-Dec-02 Mon | 8.5 | 8.77 | 8.4 | 8.45 | 263,621 | 2,263,186 | 36.9 | 36.9 | ### |
| 2024-Nov-29 Fri | ### | 8.51 | 8.2 | 8.51 | 228,740 | 1,911,122 | ### | ### | 0.6 |
| 2024-Nov-28 Thu | 8.57 | 8.59 | ### | ### | 281,248 | ### | 13.4 | 13.4 | 0.0 |
| 2024-Nov-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-26 Tue | 8.44 | 8.55 | ### | ### | 139,572 | 596,670 | 35.1 | 35.1 | 0.0 |
| 2024-Nov-25 Mon | ### | 8.47 | 8.29 | ### | 287,320 | 2,407,741 | ### | ### | 0.0 |
| 2024-Nov-22 Fri | 8.44 | 8.49 | 8.28 | ### | 246,749 | ### | ### | ### | 0.0 |
| 2024-Nov-21 Thu | 8.54 | ### | 8.4 | 8.44 | 237,520 | 997,584 | 31.7 | 31.7 | 0.6 |
| 2024-Nov-20 Wed | 8.75 | 8.78 | 8.52 | 8.58 | ### | ### | 0.6 | ||
| 2024-Nov-19 Tue | ### | 8.83 | 8.625 | 8.75 | 73.2 | 73.2 | 0.6 | ||
| 2024-Nov-18 Mon | 8.84 | 8.85 | 8.58 | ### | 18.8 | 18.8 | 0.0 | ||
| 2024-Nov-15 Fri | ### | ### | 8.82 | 8.85 | 24.0 | 24.0 | 0.6 | ||
| 2024-Nov-14 Thu | ### | ### | 8.75 | ### | 191,442 | 837,558 | 40.4 | 40.4 | 0.0 |
| 2024-Nov-13 Wed | 9 | ### | 8.82 | ### | 141,880 | ### | ### | ### | 0.0 |
| 2024-Nov-12 Tue | 9 | ### | ### | ### | 272,077 | 0 | ### | ### | 0.0 |
| 2024-Nov-11 Mon | 8.86 | 9.22 | 8.86 | ### | 80.0 | 80.0 | 0.0 | ||
| 2024-Nov-08 Fri | 8.75 | ### | 8.75 | 8.86 | 112,156 | 490,682 | 77.0 | 77.0 | 0.6 |
| 2024-Nov-07 Thu | ### | ### | ### | 8.75 | 30.4 | 30.4 | 0.6 | ||
| 2024-Nov-06 Wed | ### | 8.85 | ### | 8.75 | ### | ### | 0.6 | ||
| 2024-Nov-05 Tue | 8.77 | 8.78 | 8.56 | 8.59 | 160,485 | ### | 19.2 | 19.2 | ### |
| 2024-Nov-04 Mon | ### | 8.77 | ### | 8.77 | 86.4 | 86.4 | ### | ||
| 2024-Nov-01 Fri | ### | ### | 8.5 | ### | 148,920 | ### | 70.7 | 70.7 | 0.0 |
| 2024-Oct-31 Thu | ### | ### | 8.58 | ### | 1,252,182 | ### | 35.8 | 35.8 | 0.0 |
| 2024-Oct-30 Wed | 8.75 | 8.75 | 8.585 | ### | 31.3 | 31.3 | 0.0 | ||
| 2024-Oct-29 Tue | 8.77 | 8.84 | ### | ### | 161,589 | 714,223 | 31.0 | 31.0 | 0.0 |
| 2024-Oct-28 Mon | ### | 8.76 | ### | 8.7 | 275,424 | 1,206,357 | ### | ### | ### |
| 2024-Oct-25 Fri | 8.75 | 8.79 | ### | ### | 148,984 | 654,784 | ### | ### | 0.0 |
| 2024-Oct-24 Thu | 8.83 | 8.875 | 8.72 | 8.73 | 257,255 | ### | 28.7 | 28.7 | ### |
| 2024-Oct-23 Wed | ### | ### | 8.84 | 8.86 | 30.7 | 30.7 | 0.6 | ||
| 2024-Oct-22 Tue | ### | ### | 8.85 | ### | 261,781 | 1,158,380 | ### | ### | 0.0 |
| 2024-Oct-21 Mon | ### | ### | ### | ### | 232,089 | 0 | 30.5 | 30.5 | 0.0 |
| 2024-Oct-18 Fri | 9.23 | 9.24 | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2024-Oct-17 Thu | ### | 9.42 | ### | 9.29 | 25.1 | 25.1 | ### | ||
| 2024-Oct-16 Wed | 9.45 | 9.47 | 9.26 | 9.28 | 137,770 | ### | 23.7 | 23.7 | 0.7 |
| 2024-Oct-15 Tue | 9.45 | 9.53 | ### | 9.47 | 65.2 | 65.2 | ### | ||
| 2024-Oct-14 Mon | 9.54 | 9.54 | ### | 9.45 | ### | ### | 0.7 | ||
| 2024-Oct-11 Fri | 9.42 | 9.52 | ### | 9.49 | ### | ### | 0.7 | ||
| 2024-Oct-10 Thu | ### | ### | 9.4 | 9.41 | ### | ### | 0.7 | ||
| 2024-Oct-09 Wed | ### | ### | ### | 9.54 | 122,680 | 0 | ### | ### | ### |
| 2024-Oct-08 Tue | 9.45 | 9.51 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | ### | 9.49 | ### | 9.47 | ### | ### | ### | ||
| 2024-Oct-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | 9.21 | ### | 42.6 | 42.6 | 0.0 | ||
| 2024-Oct-02 Wed | ### | 9.42 | 9.29 | ### | 163,686 | 1,531,282 | 68.7 | 68.7 | 0.0 |
| 2024-Oct-01 Tue | ### | 9.4 | 9.25 | ### | 147,429 | 1,374,775 | ### | ### | 0.0 |
| 2024-Sep-30 Mon | 9.49 | 9.57 | ### | 9.4 | 468,927 | ### | 26.5 | 26.5 | ### |
| 2024-Sep-27 Fri | 9.5 | 9.51 | ### | 9.48 | 102,954 | 489,546 | ### | ### | 0.7 |
| 2024-Sep-26 Thu | ### | ### | 9.29 | 9.51 | 359,882 | 1,671,651 | 71.8 | 71.8 | ### |
| 2024-Sep-25 Wed | ### | 9.28 | ### | 9.28 | 189,454 | ### | ### | ### | 0.7 |
| 2024-Sep-24 Tue | ### | ### | ### | ### | 337,370 | 0 | ### | ### | 0.0 |
| 2024-Sep-23 Mon | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2024-Sep-20 Fri | ### | 9.21 | ### | ### | 1,236,876 | ### | ### | ### | 0.0 |
| 2024-Sep-19 Thu | ### | ### | ### | ### | 126,948 | 0 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | ### | ### | ### | 9 | ### | ### | 0.6 | ||
| 2024-Sep-17 Tue | ### | ### | ### | ### | 280,581 | 0 | 74.3 | 74.3 | 0.0 |
| 2024-Sep-16 Mon | ### | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2024-Sep-13 Fri | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2024-Sep-12 Thu | 9.2 | 9.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | 9.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | 9.21 | ### | ### | ### | 244,041 | 0 | ### | ### | 0.0 |
| 2024-Sep-09 Mon | 8.85 | ### | 8.78 | ### | 89.5 | 89.5 | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | ### | ### | 366,175 | 0 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | ### | ### | ### | 246,427 | 0 | 36.8 | 36.8 | 0.0 |
| 2024-Sep-04 Wed | ### | 9.25 | ### | 9 | 327,147 | 1,513,054 | ### | ### | 0.6 |
| 2024-Sep-03 Tue | ### | ### | ### | 9.29 | 576,185 | 0 | ### | ### | ### |
| 2024-Sep-02 Mon | 9.42 | ### | ### | 9.23 | 24.1 | 24.1 | ### | ||
| 2024-Aug-30 Fri | 9.7 | ### | ### | ### | 5.4 | 5.4 | 0.0 | ||
| 2024-Aug-29 Thu | ### | 10.2 | ### | ### | 175,071 | ### | ### | ### | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | ### | 10.46 | ### | 10.2 | 185,826 | ### | 25.8 | 25.8 | 0.7 |
| 2024-Aug-26 Mon | 10.51 | 10.55 | 10.28 | ### | 25.2 | 25.2 | 0.0 | ||
| 2024-Aug-23 Fri | 10.47 | 10.56 | 10.4 | 10.51 | 69.7 | 69.7 | ### | ||
| 2024-Aug-22 Thu | 10.44 | 10.57 | ### | 10.47 | 126,456 | ### | 70.0 | 70.0 | 0.7 |
| 2024-Aug-21 Wed | 10.43 | 10.43 | 10.25 | 10.41 | 27.5 | 27.5 | ### | ||
| 2024-Aug-20 Tue | ### | 10.48 | ### | ### | 77,481 | ### | 73.8 | 73.8 | 0.0 |
| 2024-Aug-19 Mon | 10.24 | 10.5 | 10.23 | 10.45 | 130,929 | 1,357,079 | 82.9 | 82.9 | ### |
| 2024-Aug-16 Fri | 10.26 | 10.26 | ### | 10.24 | ### | ### | ### | ||
| 2024-Aug-15 Thu | ### | 10.26 | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2024-Aug-14 Wed | ### | 10.45 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2024-Aug-13 Tue | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2024-Aug-12 Mon | 9.86 | 10.41 | 9.85 | 10.26 | 91.0 | 91.0 | 0.7 | ||
| 2024-Aug-09 Fri | 9.52 | 9.87 | 9.52 | 9.77 | 509,528 | 4,939,873 | ### | ### | 0.7 |
| 2024-Aug-08 Thu | 9.55 | ### | 9.42 | 9.46 | 34.9 | 34.9 | 0.7 | ||
| 2024-Aug-07 Wed | 9.51 | ### | 9.46 | 9.59 | 169,173 | 800,188 | 69.2 | 69.2 | 0.7 |
| 2024-Aug-06 Tue | 9.43 | 9.72 | 9.43 | 9.59 | 73.6 | 73.6 | 0.7 | ||
| 2024-Aug-05 Mon | ### | ### | 9.48 | 9.52 | 389,273 | 1,845,154 | ### | ### | ### |
| 2024-Aug-02 Fri | ### | ### | ### | ### | 220,681 | 0 | 40.8 | 40.8 | 0.0 |
| 2024-Aug-01 Thu | ### | ### | ### | 10.26 | 158,676 | 0 | 34.4 | 34.4 | 0.7 |
| 2024-Jul-31 Wed | 9.76 | 10.28 | 9.76 | 10.22 | 90.4 | 90.4 | 0.7 | ||
| 2024-Jul-30 Tue | 9.82 | 9.925 | 9.71 | ### | 233,459 | 2,291,983 | ### | ### | 0.0 |
| 2024-Jul-29 Mon | ### | ### | 9.79 | 9.82 | ### | ### | ### | ||
| 2024-Jul-26 Fri | ### | ### | 9.81 | 9.89 | 161,089 | 790,141 | ### | ### | ### |
| 2024-Jul-25 Thu | ### | ### | 9.76 | 9.76 | 315,222 | 1,538,283 | 24.3 | 24.3 | 0.7 |
| 2024-Jul-24 Wed | 10.2 | 10.29 | ### | ### | 206,055 | 1,060,152 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | ### | ### | ### | ### | 161,729 | 0 | 78.0 | 78.0 | 0.0 |
| 2024-Jul-22 Mon | ### | ### | ### | ### | 234,759 | 0 | 27.1 | 27.1 | 0.0 |
| 2024-Jul-19 Fri | ### | 10.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | 10.4 | 10.4 | ### | ### | 246,655 | ### | 18.3 | 18.3 | 0.0 |
| 2024-Jul-17 Wed | 10.55 | 10.79 | 10.42 | 10.44 | ### | ### | 0.7 | ||
| 2024-Jul-16 Tue | 10.28 | 10.5 | 10.25 | 10.45 | 257,557 | 2,672,153 | 83.7 | 83.7 | ### |
| 2024-Jul-15 Mon | 10.25 | 10.29 | ### | 10.29 | 73.7 | 73.7 | ### | ||
| 2024-Jul-12 Fri | ### | 10.43 | 10.2 | 10.22 | 233,923 | ### | 17.7 | 17.7 | 0.7 |
| 2024-Jul-11 Thu | 10.49 | 10.55 | 10.25 | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | ### | 10.52 | 10.27 | 10.5 | 337,456 | 3,507,855 | 81.1 | 81.1 | 0.8 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 383,123 | 0 | ### | ### | 0.0 |
| 2024-Jul-08 Mon | 9.76 | 10.25 | 9.74 | 10.21 | 507,049 | 5,067,954 | ### | ### | ### |
| 2024-Jul-05 Fri | ### | ### | 9.55 | 9.86 | ### | ### | 0.7 | ||
| 2024-Jul-04 Thu | 9.5 | 9.8 | 9.47 | 9.7 | 291,820 | 2,811,685 | ### | ### | 0.7 |
| 2024-Jul-03 Wed | 9.5 | ### | ### | 9.43 | 199,386 | 0 | 26.6 | 26.6 | ### |
| 2024-Jul-02 Tue | 9.51 | ### | 9.45 | 9.5 | ### | ### | 0.7 | ||
| 2024-Jul-01 Mon | ### | ### | 9.43 | 9.47 | 270,676 | ### | ### | ### | ### |
| 2024-Jun-28 Fri | 9.89 | 9.89 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | 9.72 | 9.83 | ### | 9.83 | 71.6 | 71.6 | 0.7 | ||
| 2024-Jun-26 Wed | 9.87 | 9.88 | 9.77 | 9.81 | 203,150 | 1,995,948 | ### | ### | ### |
| 2024-Jun-25 Tue | 9.7 | 9.89 | ### | 9.85 | ### | ### | ### | ||
| 2024-Jun-24 Mon | 9.88 | ### | ### | 9.7 | 237,428 | 0 | 32.5 | 32.5 | 0.7 |
| 2024-Jun-21 Fri | ### | ### | 9.8 | 9.89 | 236,489 | ### | ### | ### | ### |
| 2024-Jun-20 Thu | ### | ### | 9.84 | 9.89 | 236,341 | ### | 25.4 | 25.4 | ### |
| 2024-Jun-19 Wed | 9.89 | ### | 9.8 | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | 9.84 | ### | 9.76 | 9.82 | 297,887 | 1,453,688 | ### | ### | ### |
| 2024-Jun-17 Mon | ### | 9.89 | ### | 9.83 | 270,287 | ### | ### | ### | 0.7 |
| 2024-Jun-14 Fri | ### | 9.76 | 9.54 | ### | 76.9 | 76.9 | 0.0 | ||
| 2024-Jun-13 Thu | ### | 9.77 | ### | ### | 246,371 | 1,203,522 | ### | ### | 0.0 |
| 2024-Jun-12 Wed | 9.4 | 9.57 | 9.4 | 9.53 | 341,450 | 3,238,653 | 83.8 | 83.8 | ### |
| 2024-Jun-11 Tue | 9.46 | 9.52 | ### | 9.4 | 154,270 | 734,325 | 44.2 | 44.2 | ### |
| 2024-Jun-07 Fri | 9.47 | 9.52 | ### | 9.46 | ### | ### | 0.7 | ||
| 2024-Jun-06 Thu | 9.4 | 9.55 | ### | 9.44 | 74.2 | 74.2 | 0.7 | ||
| 2024-Jun-05 Wed | ### | 9.44 | ### | ### | 322,626 | ### | 85.6 | 85.6 | 0.0 |
| 2024-Jun-04 Tue | 9.27 | ### | ### | ### | 286,378 | 0 | 29.5 | 29.5 | 0.0 |
| 2024-Jun-03 Mon | ### | 9.51 | 9.28 | 9.28 | ### | ### | 0.7 | ||
| 2024-May-31 Fri | ### | ### | ### | 9.25 | 343,447 | 0 | 71.5 | 71.5 | ### |
| 2024-May-30 Thu | 9 | 9.22 | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2024-May-29 Wed | ### | ### | ### | ### | 375,776 | 0 | 38.9 | 38.9 | 0.0 |
| 2024-May-28 Tue | 9.23 | 9.23 | ### | ### | 173,375 | 800,125 | ### | ### | 0.0 |
| 2024-May-27 Mon | ### | 9.23 | ### | 9.2 | 79.5 | 79.5 | 0.7 | ||
| 2024-May-24 Fri | ### | 9.24 | ### | ### | 226,820 | ### | 27.3 | 27.3 | 0.0 |
| 2024-May-23 Thu | 9.44 | 9.54 | 9.2 | 9.24 | 309,688 | 2,901,776 | ### | ### | ### |
| 2024-May-22 Wed | ### | 9.58 | ### | 9.48 | 624,377 | ### | 92.0 | 92.0 | 0.7 |
| 2024-May-21 Tue | ### | ### | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2024-May-17 Fri | ### | ### | ### | 9.25 | ### | ### | ### | ||
| 2024-May-16 Thu | ### | 10.71 | 10.56 | ### | 64.2 | 64.2 | 0.0 | ||
| 2024-May-15 Wed | 10.56 | 10.755 | 10.55 | 10.7 | 81.3 | 81.3 | 0.8 | ||
| 2024-May-14 Tue | ### | 10.7 | 10.5 | 10.56 | 289,989 | 3,073,883 | 30.0 | 30.0 | 0.8 |
| 2024-May-13 Mon | 10.42 | 10.7 | ### | 10.56 | 82.6 | 82.6 | 0.8 | ||
| 2024-May-10 Fri | 10.54 | ### | 10.27 | 10.4 | ### | ### | 0.7 | ||
| 2024-May-09 Thu | 10.8 | 10.81 | 10.51 | 10.51 | 283,628 | 3,023,474 | ### | ### | ### |
| 2024-May-08 Wed | 10.83 | ### | 10.76 | 10.8 | 34.4 | 34.4 | ### | ||
| 2024-May-07 Tue | 10.5 | 10.85 | 10.47 | 10.84 | 85.9 | 85.9 | 0.8 | ||
| 2024-May-06 Mon | ### | 10.73 | 10.4 | 10.47 | 366,741 | ### | 20.9 | 20.9 | 0.7 |
| 2024-May-03 Fri | 10.7 | 10.73 | 10.59 | ### | 127,456 | 1,358,680 | 30.1 | 30.1 | 0.0 |
| 2024-May-02 Thu | 10.74 | 10.8 | ### | ### | 144,440 | 779,976 | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | 10.72 | 10.55 | 10.7 | 209,674 | 2,229,882 | ### | ### | 0.8 |
| 2024-Apr-30 Tue | 10.78 | 10.85 | ### | 10.7 | 27.9 | 27.9 | 0.8 | ||
| 2024-Apr-29 Mon | 10.74 | 10.81 | ### | 10.78 | ### | ### | 0.8 | ||
| 2024-Apr-26 Fri | 10.75 | 10.84 | ### | 10.77 | 265,277 | ### | ### | ### | ### |
| 2024-Apr-24 Wed | 10.83 | 10.89 | 10.75 | 10.77 | 180,583 | ### | ### | ### | ### |
| 2024-Apr-23 Tue | ### | ### | 10.75 | 10.75 | 174,155 | 936,083 | 22.1 | 22.1 | 0.8 |
| 2024-Apr-22 Mon | 10.71 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | 10.74 | 10.79 | ### | 10.77 | 76.4 | 76.4 | ### | ||
| 2024-Apr-18 Thu | ### | 10.84 | ### | 10.82 | 163,571 | 886,554 | 76.7 | 76.7 | 0.8 |
| 2024-Apr-17 Wed | 10.74 | 10.79 | ### | ### | 309,474 | ### | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 10.7 | 10.77 | ### | 10.77 | ### | ### | ### | ||
| 2024-Apr-15 Mon | 10.83 | 10.85 | 10.73 | 10.74 | 139,347 | 1,503,554 | 35.0 | 35.0 | 0.8 |
| 2024-Apr-12 Fri | 10.86 | ### | 10.8 | 10.86 | 164,446 | ### | ### | ### | 0.8 |
| 2024-Apr-11 Thu | ### | ### | 10.78 | ### | 143,186 | 771,772 | 59.9 | 59.9 | 0.0 |
| 2024-Apr-10 Wed | 10.87 | ### | 10.82 | ### | 196,781 | 1,064,585 | 68.4 | 68.4 | 0.0 |
| 2024-Apr-09 Tue | ### | ### | 10.84 | 10.86 | ### | ### | 0.8 | ||
| 2024-Apr-08 Mon | 10.87 | ### | 10.83 | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | 10.78 | 10.86 | 406,347 | ### | ### | ### | 0.8 |
| 2024-Apr-04 Thu | 10.8 | ### | 10.77 | ### | 384,376 | ### | 78.8 | 78.8 | 0.0 |
| 2024-Apr-03 Wed | 10.8 | 10.85 | 10.7 | 10.74 | ### | ### | 0.8 | ||
| 2024-Apr-02 Tue | 10.74 | ### | 10.7 | 10.87 | 798,249 | ### | ### | ### | ### |
| 2024-Mar-28 Thu | ### | ### | 10.7 | 10.77 | ### | ### | ### | ||
| 2024-Mar-27 Wed | ### | ### | 10.86 | ### | 603,578 | 3,277,428 | 69.4 | 69.4 | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 389,447 | 0 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | ### | 11.2 | ### | ### | 163,375 | ### | ### | ### | 0.0 |
| 2024-Mar-21 Thu | ### | 11.24 | ### | 11.24 | 559,748 | 3,145,783 | ### | ### | 0.8 |
| 2024-Mar-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | 10.86 | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | 10.83 | ### | 402,524 | ### | 33.6 | 33.6 | 0.0 |
| 2024-Mar-15 Fri | ### | ### | 10.89 | ### | 482,082 | ### | 76.1 | 76.1 | 0.0 |
| 2024-Mar-14 Thu | ### | ### | 10.84 | ### | 474,752 | 2,573,155 | ### | ### | 0.0 |
| 2024-Mar-13 Wed | 10.84 | ### | 10.76 | ### | 797,085 | ### | ### | ### | 0.0 |
| 2024-Mar-12 Tue | 10.77 | 10.81 | 10.71 | 10.79 | 491,341 | 5,286,829 | ### | ### | ### |
| 2024-Mar-11 Mon | ### | ### | 10.7 | 10.7 | 799,157 | 4,275,489 | ### | ### | 0.8 |
| 2024-Mar-08 Fri | 10.87 | ### | 10.82 | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | 10.88 | 10.89 | 10.78 | 10.8 | 29.0 | 29.0 | ### | ||
| 2024-Mar-06 Wed | ### | ### | 10.55 | 10.84 | 20,244,685 | ### | ### | ### | 0.8 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-04 Mon | 12.48 | 12.53 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | 12.7 | 12.29 | 12.47 | 156,045 | 1,949,782 | 23.0 | 23.0 | ### |
| 2024-Feb-29 Thu | ### | 12.76 | 12.125 | 12.59 | ### | ### | ### | ||
| 2024-Feb-28 Wed | ### | ### | 11.51 | ### | 73.0 | 73.0 | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | 11.45 | ### | 262,270 | ### | 38.2 | 38.2 | 0.0 |
| 2024-Feb-26 Mon | ### | ### | 11.87 | 11.87 | ### | ### | 0.8 | ||
| 2024-Feb-23 Fri | 11.75 | ### | 11.7 | ### | 161,949 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 11.59 | 11.74 | 11.46 | ### | 73.9 | 73.9 | 0.0 | ||
| 2024-Feb-21 Wed | 11.55 | 11.78 | 11.45 | ### | 94,254 | ### | 80.0 | 80.0 | 0.0 |
| 2024-Feb-20 Tue | ### | ### | ### | 11.46 | 120,343 | 0 | ### | ### | 0.8 |
| 2024-Feb-19 Mon | ### | ### | ### | 11.52 | 81.9 | 81.9 | 0.8 | ||
| 2024-Feb-16 Fri | ### | 11.4 | ### | 11.23 | ### | ### | 0.8 | ||
| 2024-Feb-15 Thu | 11.45 | 11.53 | ### | 11.29 | 141,956 | 818,376 | 22.8 | 22.8 | ### |
| 2024-Feb-14 Wed | ### | 11.54 | ### | 11.52 | ### | ### | 0.8 | ||
| 2024-Feb-13 Tue | ### | ### | 11.51 | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | 11.47 | ### | ### | 11.5 | ### | ### | ### | ||
| 2024-Feb-09 Fri | 11.27 | ### | 11.24 | 11.47 | 81.5 | 81.5 | ### | ||
| 2024-Feb-08 Thu | ### | ### | ### | 11.21 | 68.5 | 68.5 | ### | ||
| 2024-Feb-07 Wed | 11.22 | ### | ### | 11.21 | 90,149 | 0 | ### | ### | ### |
| 2024-Feb-06 Tue | ### | ### | 11.23 | 11.27 | 71,076 | ### | ### | ### | ### |
| 2024-Feb-05 Mon | 11.4 | 11.51 | ### | 11.41 | 46,722 | 268,885 | 75.4 | 75.4 | ### |
| 2024-Feb-02 Fri | 11.4 | ### | 11.4 | 11.53 | 73.6 | 73.6 | ### | ||
| 2024-Feb-01 Thu | ### | 11.44 | ### | 11.4 | 130,621 | 747,152 | 85.4 | 85.4 | 0.8 |
| 2024-Jan-31 Wed | 11.4 | 11.43 | ### | 11.26 | 222,484 | ### | 23.2 | 23.2 | 0.8 |
| 2024-Jan-30 Tue | 11.43 | 11.49 | 11.26 | 11.45 | 66.8 | 66.8 | 0.8 | ||
| 2024-Jan-29 Mon | ### | 11.85 | 11.47 | 11.49 | 27.4 | 27.4 | ### | ||
| 2024-Jan-25 Thu | ### | ### | ### | 11.81 | ### | ### | ### | ||
| 2024-Jan-24 Wed | ### | ### | 11.79 | ### | 74,345 | ### | 26.3 | 26.3 | 0.0 |
| 2024-Jan-23 Tue | ### | ### | ### | ### | 92,957 | 0 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | 11.53 | 11.73 | ### | ### | 144,158 | 845,486 | 83.7 | 83.7 | 0.0 |
| 2024-Jan-19 Fri | ### | 11.57 | 11.29 | 11.53 | 85.4 | 85.4 | ### | ||
| 2024-Jan-18 Thu | 11.47 | 11.5 | 11.23 | 11.23 | ### | ### | 0.8 | ||
| 2024-Jan-17 Wed | ### | ### | ### | 11.47 | 80.7 | 80.7 | ### | ||
| 2024-Jan-16 Tue | 11.44 | 11.52 | 11.28 | 11.52 | ### | ### | 0.8 | ||
| 2024-Jan-15 Mon | 11.46 | 11.48 | ### | 11.47 | 71.2 | 71.2 | ### | ||
| 2024-Jan-12 Fri | ### | ### | ### | 11.52 | 115,470 | 0 | 25.4 | 25.4 | 0.8 |
| 2024-Jan-11 Thu | ### | 11.75 | 11.54 | ### | 88,270 | ### | 29.2 | 29.2 | 0.0 |
| 2024-Jan-10 Wed | ### | ### | 11.44 | ### | 73.2 | 73.2 | 0.0 | ||
| 2024-Jan-09 Tue | 11.46 | ### | 11.46 | ### | 67,489 | ### | ### | ### | 0.0 |
| 2024-Jan-08 Mon | 11.53 | ### | 11.4 | 11.51 | 92,943 | 529,775 | ### | ### | 0.8 |
| 2024-Jan-05 Fri | 11.79 | 11.87 | 11.59 | 11.59 | 21.9 | 21.9 | 0.8 | ||
| 2024-Jan-04 Thu | 11.5 | ### | ### | 11.84 | 130,579 | 0 | 88.1 | 88.1 | 0.8 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 90,587 | 0 | 20.4 | 20.4 | 0.0 |
| 2024-Jan-02 Tue | ### | ### | 11.81 | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | 11.84 | ### | 53,273 | 315,376 | 73.5 | 73.5 | 0.0 |
| 2023-Dec-28 Thu | ### | ### | 11.81 | 11.89 | ### | ### | ### | ||
| 2023-Dec-27 Wed | ### | 11.89 | 11.58 | 11.85 | 76,573 | 898,584 | 79.5 | 79.5 | ### |
| 2023-Dec-22 Fri | 11.7 | 11.76 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | 11.78 | 24.6 | 24.6 | ### | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | 160,052 | 0 | 23.0 | 23.0 | 0.0 |
| 2023-Dec-19 Tue | ### | ### | 11.79 | ### | 168,920 | 995,783 | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | ### | ### | ### | 183,848 | 0 | 25.1 | 25.1 | 0.0 |
| 2023-Dec-15 Fri | 12.23 | 12.29 | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2023-Dec-14 Thu | ### | 12.28 | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Dec-12 Tue | 12.2 | 12.25 | ### | ### | 278,873 | ### | 36.0 | 36.0 | 0.0 |
| 2023-Dec-11 Mon | 12.26 | 12.28 | ### | ### | 163,820 | 1,005,854 | 29.5 | 29.5 | 0.0 |
| 2023-Dec-08 Fri | ### | 12.28 | ### | 12.25 | 70.2 | 70.2 | 0.9 | ||
| 2023-Dec-07 Thu | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2023-Dec-06 Wed | 11.81 | ### | ### | ### | 200,674 | 0 | 71.9 | 71.9 | 0.0 |
| 2023-Dec-05 Tue | ### | 11.85 | 11.52 | 11.82 | 224,129 | 2,618,947 | 86.9 | 86.9 | 0.8 |
| 2023-Dec-04 Mon | 11.5 | ### | 11.43 | ### | 78.1 | 78.1 | 0.0 | ||
| 2023-Dec-01 Fri | ### | ### | ### | 11.43 | 155,320 | 0 | 23.6 | 23.6 | ### |
| 2023-Nov-30 Thu | ### | ### | 11.22 | ### | 322,343 | 1,808,344 | 82.6 | 82.6 | 0.0 |
| 2023-Nov-29 Wed | 11.4 | 11.45 | ### | ### | 155,058 | ### | ### | ### | 0.0 |
| 2023-Nov-28 Tue | ### | 11.41 | ### | 11.4 | 82.2 | 82.2 | 0.8 | ||
| 2023-Nov-27 Mon | ### | ### | ### | ### | 110,273 | 0 | 81.4 | 81.4 | 0.0 |
| 2023-Nov-24 Fri | 11.23 | 11.23 | ### | ### | 19.6 | 19.6 | 0.0 | ||
| 2023-Nov-23 Thu | ### | ### | ### | 11.23 | ### | ### | 0.8 | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | 49,541 | 0 | 38.3 | 38.3 | 0.0 |
| 2023-Nov-21 Tue | ### | 11.2 | ### | ### | 154,522 | 865,323 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | 11.26 | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2023-Nov-17 Fri | ### | ### | ### | 11.26 | 159,723 | 0 | ### | ### | 0.8 |
| 2023-Nov-16 Thu | 11.45 | ### | ### | 11.4 | ### | ### | 0.8 | ||
| 2023-Nov-15 Wed | 11.43 | 11.45 | 11.2 | ### | 32.5 | 32.5 | 0.0 | ||
| 2023-Nov-14 Tue | ### | 11.45 | ### | 11.4 | 64.4 | 64.4 | 0.8 | ||
| 2023-Nov-13 Mon | 11.25 | 11.42 | 11.2 | ### | 79.2 | 79.2 | 0.0 | ||
| 2023-Nov-10 Fri | ### | 11.2 | 10.8 | 11.2 | 307,224 | ### | 79.6 | 79.6 | 0.8 |
| 2023-Nov-09 Thu | 11.4 | 11.41 | ### | ### | 168,674 | 962,285 | ### | ### | 0.0 |
| 2023-Nov-08 Wed | ### | 11.45 | 11.27 | 11.43 | ### | ### | ### | ||
| 2023-Nov-07 Tue | ### | 11.25 | ### | 11.2 | 67.2 | 67.2 | 0.8 | ||
| 2023-Nov-06 Mon | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Nov-03 Fri | ### | ### | ### | ### | 66.7 | 66.7 | 0.0 | ||
| 2023-Nov-02 Thu | 10.7 | ### | 10.7 | ### | 184,744 | 988,380 | ### | ### | 0.0 |
| 2023-Nov-01 Wed | ### | 10.74 | ### | ### | 296,578 | 1,592,623 | 71.3 | 71.3 | 0.0 |
| 2023-Oct-31 Tue | 10.24 | ### | 10.2 | 10.56 | ### | ### | 0.8 | ||
| 2023-Oct-30 Mon | ### | 10.23 | ### | ### | 182,742 | 934,725 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | ### | ### | 82,350 | 0 | 65.2 | 65.2 | 0.0 |
| 2023-Oct-26 Thu | 10.25 | 10.25 | 9.89 | ### | 123,685 | ### | 19.1 | 19.1 | 0.0 |
| 2023-Oct-25 Wed | ### | 10.2 | 9.8 | ### | 153,451 | ### | ### | ### | 0.0 |
| 2023-Oct-24 Tue | ### | ### | 9.87 | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2023-Oct-20 Fri | 10.24 | 10.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | ### | 10.25 | ### | ### | 0.7 | ||
| 2023-Oct-18 Wed | ### | ### | ### | 10.2 | 123,622 | 0 | 22.0 | 22.0 | 0.7 |
| 2023-Oct-17 Tue | ### | ### | 10.21 | ### | 74.7 | 74.7 | 0.0 | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | 10.44 | 10.44 | 10.24 | ### | 185,978 | ### | 27.0 | 27.0 | 0.0 |
| 2023-Oct-12 Thu | ### | 10.49 | ### | 10.44 | 91.3 | 91.3 | 0.7 | ||
| 2023-Oct-11 Wed | ### | ### | 9.82 | ### | 256,029 | ### | 73.8 | 73.8 | 0.0 |
| 2023-Oct-10 Tue | 9.79 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | ### | 9.74 | 9.58 | 9.72 | 104,241 | ### | ### | ### | 0.7 |
| 2023-Oct-06 Fri | ### | ### | 9.52 | ### | 53,888 | ### | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | 9.76 | 9.57 | ### | ### | ### | 0.0 | ||
| 2023-Oct-04 Wed | ### | ### | 9.4 | 9.56 | 82,372 | 387,148 | 36.2 | 36.2 | 0.7 |
| 2023-Oct-03 Tue | 9.57 | ### | 9.45 | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | ### | ### | 9.48 | 9.57 | ### | ### | ### | ||
| 2023-Sep-29 Fri | ### | 9.79 | 9.55 | ### | 68.8 | 68.8 | 0.0 | ||
| 2023-Sep-28 Thu | 9.55 | ### | ### | 9.48 | ### | ### | 0.7 | ||
| 2023-Sep-27 Wed | 9.55 | ### | 9.44 | ### | ### | ### | 0.0 | ||
| 2023-Sep-26 Tue | 9.58 | ### | 9.49 | 9.54 | 95,956 | ### | ### | ### | ### |
| 2023-Sep-25 Mon | ### | ### | 9.5 | ### | 28.9 | 28.9 | 0.0 | ||
| 2023-Sep-22 Fri | 9.54 | ### | 9.48 | ### | 52,789 | ### | 66.8 | 66.8 | 0.0 |
| 2023-Sep-21 Thu | 9.76 | 9.83 | 9.59 | 9.7 | 110,429 | ### | ### | ### | 0.7 |
| 2023-Sep-20 Wed | ### | 9.77 | 9.56 | 9.72 | 117,555 | ### | ### | ### | 0.7 |
| 2023-Sep-19 Tue | 9.83 | 9.83 | 9.56 | 9.7 | 92,484 | ### | ### | ### | 0.7 |
| 2023-Sep-18 Mon | 9.8 | 9.88 | 9.7 | 9.75 | ### | ### | ### | ||
| 2023-Sep-15 Fri | 9.58 | ### | 9.5 | ### | 89.1 | 89.1 | 0.0 | ||
| 2023-Sep-14 Thu | ### | 9.55 | 9.23 | 9.51 | 170,481 | ### | 79.7 | 79.7 | ### |
| 2023-Sep-13 Wed | 9.46 | 9.47 | ### | ### | 105,850 | ### | 26.8 | 26.8 | 0.0 |
| 2023-Sep-12 Tue | ### | ### | 9.43 | 9.46 | 20.5 | 20.5 | 0.7 | ||
| 2023-Sep-11 Mon | ### | ### | 9.41 | ### | 373,456 | ### | 39.3 | 39.3 | 0.0 |
| 2023-Sep-08 Fri | 9.54 | ### | 9.4 | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Sep-07 Thu | ### | 9.75 | 9.53 | ### | 76,347 | 735,985 | ### | ### | 0.0 |
| 2023-Sep-06 Wed | ### | ### | 9.59 | 9.7 | ### | ### | 0.7 | ||
| 2023-Sep-05 Tue | 9.87 | ### | ### | ### | 151,373 | 0 | 81.3 | 81.3 | 0.0 |
| 2023-Sep-04 Mon | ### | ### | 9.83 | 9.86 | 163,340 | ### | ### | ### | 0.7 |
| 2023-Sep-01 Fri | 9.89 | ### | 9.74 | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | 9.87 | ### | ### | ### | ||
| 2023-Aug-30 Wed | 8.42 | ### | ### | 8.88 | 549,985 | 0 | ### | ### | 0.6 |
| 2023-Aug-29 Tue | 8.41 | 8.45 | ### | 8.41 | 233,249 | 985,477 | ### | ### | ### |
| 2023-Aug-28 Mon | ### | 8.42 | ### | 8.41 | 82.6 | 82.6 | ### | ||
| 2023-Aug-25 Fri | ### | ### | 8.21 | 8.28 | 75,678 | 310,658 | 27.0 | 27.0 | ### |
| 2023-Aug-24 Thu | ### | 8.42 | 8.25 | ### | 74,188 | 618,356 | 34.4 | 34.4 | 0.0 |
| 2023-Aug-23 Wed | ### | 8.42 | 8.26 | ### | 65,389 | 545,344 | ### | ### | 0.0 |
| 2023-Aug-22 Tue | ### | 8.4 | 8.25 | 8.4 | ### | ### | ### | ||
| 2023-Aug-21 Mon | 8.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-18 Fri | 8.4 | 8.41 | 8.23 | 8.23 | 70,373 | ### | ### | ### | 0.6 |
| 2023-Aug-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | ### | 8.41 | 8.24 | 8.41 | 164,221 | ### | ### | ### | ### |
| 2023-Aug-15 Tue | 8.44 | 8.55 | ### | ### | 134,077 | 573,179 | 28.7 | 28.7 | 0.0 |
| 2023-Aug-14 Mon | 8.47 | 8.5 | ### | 8.44 | 248,029 | 1,054,123 | ### | ### | 0.6 |
| 2023-Aug-11 Fri | ### | ### | 8.22 | 8.47 | 249,426 | 1,025,140 | 79.0 | 79.0 | ### |
| 2023-Aug-10 Thu | ### | 8.355 | ### | 8.27 | 185,929 | ### | ### | ### | ### |
| 2023-Aug-09 Wed | ### | 8.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-08 Tue | ### | 8.2 | ### | ### | 284,027 | ### | ### | ### | 0.0 |
| 2023-Aug-07 Mon | 8.4 | 8.4 | ### | ### | 315,541 | 1,325,272 | 11.3 | 11.3 | 0.0 |
| 2023-Aug-04 Fri | ### | 8.57 | 8.29 | 8.4 | 971,682 | 8,191,279 | ### | ### | ### |
| 2023-Aug-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-02 Wed | ### | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | ### | ### | ### | ### | 146,446 | 0 | ### | ### | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | 8 | ### | ### | ### | ||
| 2023-Jul-28 Fri | 7.87 | ### | 7.7 | 7.89 | 70.9 | 70.9 | ### | ||
| 2023-Jul-27 Thu | 7.76 | ### | ### | 7.88 | 236,621 | 0 | ### | ### | 0.6 |
| 2023-Jul-26 Wed | ### | 7.74 | 7.52 | 7.74 | ### | ### | 0.6 | ||
| 2023-Jul-25 Tue | 7.82 | 7.86 | 7.58 | ### | 389,077 | 3,003,674 | 23.2 | 23.2 | 0.0 |
| 2023-Jul-24 Mon | 7.84 | 7.84 | 7.75 | 7.77 | 146,383 | 1,141,055 | 34.9 | 34.9 | 0.6 |
| 2023-Jul-21 Fri | ### | ### | 7.81 | 7.84 | 172,159 | 672,280 | 27.3 | 27.3 | 0.6 |
| 2023-Jul-20 Thu | ### | ### | 7.85 | ### | ### | ### | 0.0 | ||
| 2023-Jul-19 Wed | ### | 8.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-18 Tue | 8.25 | 8.28 | ### | ### | 323,349 | ### | ### | ### | 0.0 |
| 2023-Jul-17 Mon | ### | ### | 8.2 | 8.29 | 102,080 | 418,527 | ### | ### | 0.6 |
| 2023-Jul-14 Fri | ### | ### | 8.22 | ### | 61.2 | 61.2 | 0.0 | ||
| 2023-Jul-13 Thu | ### | 8.28 | ### | 8.28 | 129,525 | ### | 79.6 | 79.6 | ### |
| 2023-Jul-12 Wed | ### | 8.21 | ### | ### | 176,682 | 725,279 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | ### | ### | ### | ### | 61.1 | 61.1 | 0.0 | ||
| 2023-Jul-10 Mon | ### | ### | ### | ### | 152,647 | 0 | 40.6 | 40.6 | 0.0 |
| 2023-Jul-07 Fri | ### | 8.29 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-06 Thu | 8.4 | 8.49 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | ### | 8.475 | ### | 8.42 | 130,083 | 551,226 | ### | ### | ### |
| 2023-Jul-04 Tue | ### | 8.42 | 8.24 | 8.4 | 200,745 | ### | 69.8 | 69.8 | ### |
| 2023-Jul-03 Mon | ### | ### | ### | ### | 163,771 | 0 | 73.2 | 73.2 | 0.0 |
| 2023-Jun-30 Fri | ### | ### | ### | 8.2 | 19.3 | 19.3 | 0.6 | ||
| 2023-Jun-29 Thu | 8.2 | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2023-Jun-28 Wed | 7.77 | 8.22 | 7.77 | 8.2 | 368,673 | 2,947,540 | ### | ### | 0.6 |
| 2023-Jun-27 Tue | 7.84 | 7.84 | ### | 7.76 | 341,274 | ### | 31.1 | 31.1 | 0.6 |
| 2023-Jun-26 Mon | ### | ### | 7.82 | 7.84 | 210,554 | ### | ### | ### | 0.6 |
| 2023-Jun-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2023-Jun-21 Wed | ### | 8.21 | ### | ### | 199,476 | 818,848 | ### | ### | 0.0 |
| 2023-Jun-20 Tue | ### | ### | ### | ### | 144,847 | 0 | 33.6 | 33.6 | 0.0 |
| 2023-Jun-19 Mon | ### | 8.2 | ### | ### | 161,072 | ### | 34.8 | 34.8 | 0.0 |
| 2023-Jun-16 Fri | ### | 8.25 | ### | ### | 162,573 | ### | ### | ### | 0.0 |
| 2023-Jun-15 Thu | ### | 8.23 | ### | ### | 154,088 | 634,072 | 29.6 | 29.6 | 0.0 |
| 2023-Jun-14 Wed | 8.4 | 8.4 | ### | ### | 17.9 | 17.9 | 0.0 | ||
| 2023-Jun-13 Tue | 8.52 | 8.55 | 8.27 | ### | 109,682 | 922,425 | ### | ### | 0.0 |
| 2023-Jun-09 Fri | 8.44 | 8.59 | 8.41 | 8.56 | 137,487 | ### | ### | ### | ### |
| 2023-Jun-08 Thu | 8.28 | 8.45 | 8.21 | 8.43 | 86.2 | 86.2 | 0.6 | ||
| 2023-Jun-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | 8.42 | 8.43 | 8.2 | ### | ### | ### | 0.0 | ||
| 2023-Jun-05 Mon | ### | 8.55 | ### | 8.42 | 81.7 | 81.7 | ### | ||
| 2023-Jun-02 Fri | 8.5 | 8.53 | ### | 8.42 | 105,954 | ### | 23.9 | 23.9 | ### |
| 2023-Jun-01 Thu | 8.49 | 8.58 | 8.4 | 8.4 | ### | ### | ### | ||
| 2023-May-31 Wed | 8.56 | ### | ### | 8.53 | 1,547,775 | 0 | ### | ### | ### |
| 2023-May-30 Tue | ### | 8.49 | ### | 8.42 | 90,257 | 383,140 | 77.7 | 77.7 | ### |
| 2023-May-29 Mon | 8.43 | 8.53 | ### | 8.42 | 38.5 | 38.5 | ### | ||
| 2023-May-26 Fri | 8.25 | 8.42 | ### | ### | 120,377 | 506,787 | 81.5 | 81.5 | 0.0 |
| 2023-May-25 Thu | 8.24 | ### | 8.24 | 8.27 | ### | ### | ### | ||
| 2023-May-24 Wed | 8.55 | 8.55 | 8.24 | 8.29 | 178,852 | ### | ### | ### | 0.6 |
| 2023-May-23 Tue | 8.49 | ### | 8.4 | 8.55 | ### | ### | ### | ||
| 2023-May-22 Mon | 8.77 | 8.78 | 8.48 | 8.48 | 148,572 | 1,282,176 | 17.4 | 17.4 | 0.6 |
| 2023-May-19 Fri | 8.75 | 8.79 | ### | 8.79 | 70.0 | 70.0 | 0.6 | ||
| 2023-May-18 Thu | 8.71 | 8.78 | ### | ### | 181,221 | ### | 29.5 | 29.5 | 0.0 |
| 2023-May-17 Wed | 8.83 | 8.83 | ### | ### | 211,181 | ### | 20.9 | 20.9 | 0.0 |
| 2023-May-16 Tue | ### | ### | 8.81 | 8.84 | 185,782 | ### | ### | ### | ### |
| 2023-May-15 Mon | 9 | ### | ### | ### | 351,359 | 0 | ### | ### | 0.0 |
| 2023-May-12 Fri | 8.84 | 9 | 8.74 | ### | 170,947 | ### | 80.9 | 80.9 | 0.0 |
| 2023-May-11 Thu | ### | ### | ### | 8.77 | 392,324 | 0 | 22.8 | 22.8 | ### |
| 2023-May-10 Wed | 8.51 | 9 | 8.51 | 8.84 | 474,984 | 4,158,484 | ### | ### | ### |
| 2023-May-09 Tue | 8.43 | 8.44 | ### | ### | 97,055 | 409,572 | ### | ### | 0.0 |
| 2023-May-08 Mon | ### | 8.45 | ### | 8.42 | 87.8 | 87.8 | ### | ||
| 2023-May-05 Fri | 8 | 8.25 | 8 | ### | 78.4 | 78.4 | 0.0 | ||
| 2023-May-04 Thu | ### | ### | 7.82 | ### | 26.7 | 26.7 | 0.0 | ||
| 2023-May-03 Wed | ### | ### | ### | ### | 205,272 | 0 | 76.5 | 76.5 | 0.0 |
| 2023-May-02 Tue | ### | ### | ### | ### | 47.5 | 47.5 | 0.0 | ||
| 2023-May-01 Mon | 8.2 | 8.28 | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2023-Apr-28 Fri | ### | 8.2 | ### | ### | 70,274 | 288,123 | ### | ### | 0.0 |
| 2023-Apr-27 Thu | ### | ### | ### | ### | 41,379 | 0 | ### | ### | 0.0 |
| 2023-Apr-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | ### | 8.23 | ### | ### | 97,572 | ### | ### | ### | 0.0 |
| 2023-Apr-21 Fri | ### | ### | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2023-Apr-20 Thu | 8.2 | 8.23 | ### | ### | 241,142 | ### | ### | ### | 0.0 |
| 2023-Apr-19 Wed | 8.28 | 8.29 | ### | 8.21 | 29.1 | 29.1 | ### | ||
| 2023-Apr-18 Tue | ### | ### | 8.21 | 8.28 | 26.9 | 26.9 | ### | ||
| 2023-Apr-17 Mon | ### | 8.43 | 8.26 | ### | 115,320 | 962,345 | ### | ### | 0.0 |
| 2023-Apr-14 Fri | ### | 8.46 | 8.28 | 8.29 | 23.2 | 23.2 | 0.6 | ||
| 2023-Apr-13 Thu | 8.44 | 8.56 | ### | ### | 128,478 | 549,885 | 26.6 | 26.6 | 0.0 |
| 2023-Apr-12 Wed | 8.45 | 8.55 | 8.41 | 8.44 | 210,983 | ### | ### | ### | 0.6 |
| 2023-Apr-11 Tue | ### | 8.49 | 8.27 | 8.4 | 74.9 | 74.9 | ### | ||
| 2023-Apr-06 Thu | 8.4 | 8.47 | 8.22 | 8.26 | 24.1 | 24.1 | 0.6 | ||
| 2023-Apr-05 Wed | 8.25 | 8.43 | ### | 8.43 | 83.6 | 83.6 | 0.6 | ||
| 2023-Apr-04 Tue | ### | ### | 8.22 | 8.26 | 126,457 | ### | ### | ### | 0.6 |
| 2023-Apr-03 Mon | 8.23 | ### | 8.2 | ### | 139,049 | ### | ### | ### | 0.0 |
| 2023-Mar-31 Fri | ### | 8.23 | ### | ### | 65,657 | 270,178 | ### | ### | 0.0 |
| 2023-Mar-30 Thu | 8.26 | 8.44 | ### | ### | 20.7 | 20.7 | 0.0 | ||
| 2023-Mar-29 Wed | ### | 8.25 | ### | 8.2 | 68.2 | 68.2 | 0.6 | ||
| 2023-Mar-28 Tue | ### | ### | ### | ### | 77,455 | 0 | 16.4 | 16.4 | 0.0 |
| 2023-Mar-27 Mon | 8.25 | 8.42 | 8.23 | ### | 100,370 | 835,580 | ### | ### | 0.0 |
| 2023-Mar-24 Fri | 8.29 | 8.29 | ### | 8.27 | ### | ### | ### | ||
| 2023-Mar-23 Thu | ### | ### | ### | 8.22 | ### | ### | 0.6 | ||
| 2023-Mar-22 Wed | ### | ### | 8.25 | ### | 153,273 | 632,251 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | 8.22 | ### | 8.22 | ### | 76.9 | 76.9 | 0.0 | ||
| 2023-Mar-20 Mon | ### | 8.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-17 Fri | ### | 8.25 | ### | 8.22 | 243,645 | ### | ### | ### | 0.6 |
| 2023-Mar-16 Thu | 8.29 | 8.29 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2023-Mar-15 Wed | ### | 8.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | 8.5 | 8.52 | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2023-Mar-10 Fri | 8.52 | ### | 8.43 | 8.5 | 134,481 | ### | ### | ### | 0.6 |
| 2023-Mar-09 Thu | 8.46 | ### | 8.44 | ### | 122,289 | 516,059 | 81.3 | 81.3 | 0.0 |
| 2023-Mar-08 Wed | 8.4 | 8.46 | ### | 8.44 | 124,723 | 527,578 | 76.5 | 76.5 | 0.6 |
| 2023-Mar-07 Tue | 8.5 | 8.51 | ### | 8.44 | 30.3 | 30.3 | 0.6 | ||
| 2023-Mar-06 Mon | ### | ### | 8.29 | 8.43 | 79.5 | 79.5 | 0.6 | ||
| 2023-Mar-03 Fri | 8.52 | 8.57 | 8.26 | 8.29 | ### | ### | 0.6 | ||
| 2023-Mar-02 Thu | ### | ### | ### | 8.46 | ### | ### | 0.6 | ||
| 2023-Mar-01 Wed | 8.28 | 8.44 | ### | ### | 370,580 | 1,563,847 | 66.4 | 66.4 | 0.0 |
| 2023-Feb-28 Tue | 8 | 8.25 | 7.88 | ### | 590,370 | ### | ### | ### | 0.0 |
| 2023-Feb-27 Mon | 8.25 | 8.28 | ### | 8 | 859,840 | ### | ### | ### | ### |
| 2023-Feb-24 Fri | 8.5 | 8.51 | 8.24 | 8.28 | 280,379 | 2,348,174 | ### | ### | ### |
| 2023-Feb-23 Thu | ### | 8.58 | ### | 8.47 | 170,122 | 729,823 | 78.0 | 78.0 | ### |
| 2023-Feb-22 Wed | 8.46 | 8.53 | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2023-Feb-21 Tue | 8.51 | 8.59 | 8.42 | 8.46 | ### | ### | 0.6 | ||
| 2023-Feb-20 Mon | 8.74 | 8.77 | 8.52 | 8.52 | ### | ### | 0.6 | ||
| 2023-Feb-17 Fri | 8.7 | 8.82 | 8.58 | ### | 184,621 | ### | ### | ### | 0.0 |
| 2023-Feb-16 Thu | ### | 8.88 | 8.58 | 8.75 | 159,024 | 1,388,279 | ### | ### | 0.6 |
| 2023-Feb-15 Wed | 8.74 | 8.82 | 8.55 | 8.55 | 247,924 | ### | 26.6 | 26.6 | ### |
| 2023-Feb-14 Tue | 8.72 | 8.83 | ### | 8.73 | 76.7 | 76.7 | ### | ||
| 2023-Feb-13 Mon | 9 | 9 | ### | 8.71 | 341,658 | ### | 19.4 | 19.4 | 0.6 |
| 2023-Feb-10 Fri | ### | ### | 8.5 | ### | 736,144 | ### | ### | ### | 0.0 |
| 2023-Feb-09 Thu | ### | ### | 8.55 | ### | 1,440,145 | ### | 10.0 | 10.0 | 0.0 |
| 2023-Feb-08 Wed | ### | ### | 9.23 | ### | 1.3 | 1.3 | 0.0 | ||
| 2023-Feb-07 Tue | 10.45 | 10.49 | ### | 10.42 | 111,851 | 586,658 | 43.2 | 43.2 | 0.7 |
| 2023-Feb-06 Mon | 10.7 | 10.73 | 10.44 | 10.48 | ### | ### | 0.7 | ||
| 2023-Feb-03 Fri | 10.55 | ### | 10.55 | 10.73 | ### | ### | ### | ||
| 2023-Feb-02 Thu | ### | 10.72 | ### | 10.59 | 33.4 | 33.4 | ### | ||
| 2023-Feb-01 Wed | 10.88 | 10.88 | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Jan-31 Tue | 10.77 | ### | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2023-Jan-30 Mon | ### | ### | 10.57 | 10.75 | ### | ### | 0.8 | ||
| 2023-Jan-27 Fri | ### | ### | ### | ### | 91,180 | 0 | ### | ### | 0.0 |
| 2023-Jan-25 Wed | ### | ### | 10.89 | ### | 99,344 | 540,928 | ### | ### | 0.0 |
| 2023-Jan-24 Tue | ### | ### | 10.88 | ### | 57,783 | ### | ### | ### | 0.0 |
| 2023-Jan-23 Mon | ### | ### | 10.78 | ### | 49,285 | 265,646 | ### | ### | 0.0 |
| 2023-Jan-20 Fri | ### | ### | 10.85 | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | 10.8 | ### | 79.2 | 79.2 | 0.0 | ||
| 2023-Jan-18 Wed | 10.84 | ### | 10.75 | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Jan-17 Tue | ### | 10.84 | ### | 10.83 | ### | ### | ### | ||
| 2023-Jan-16 Mon | 10.79 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-13 Fri | ### | ### | ### | 10.78 | ### | ### | 0.8 | ||
| 2023-Jan-12 Thu | 10.84 | ### | 10.73 | ### | 38,653 | 207,373 | ### | ### | 0.0 |
| 2023-Jan-11 Wed | ### | 10.81 | ### | 10.81 | 80.1 | 80.1 | 0.8 | ||
| 2023-Jan-10 Tue | ### | 10.71 | 10.46 | 10.59 | 41.0 | 41.0 | ### | ||
| 2023-Jan-09 Mon | 10.48 | 10.73 | 10.46 | 10.54 | ### | ### | 0.8 | ||
| 2023-Jan-06 Fri | 10.45 | 10.51 | 10.28 | 10.46 | ### | ### | 0.7 | ||
| 2023-Jan-05 Thu | ### | 10.55 | 10.28 | 10.46 | 73.7 | 73.7 | 0.7 |
Basic Bottom of Page