eg: Prices for BHP
Currently Sun 25-May-11 10:02:50 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 | ||
|
(DTL) DATA#3 LIMITED Daily Prices...
TOC Company Info for DTL Limits 
| Listing Code | DTL |
| Listing Name | DATA#3 LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | DATA#3 LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000DTL4 |
Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for DTL .. Friday 9th May 2025
DTL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DTL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-09 Fri | ### | 7.85 | ### | 7.79 | ### | ### | ### | ||
| 2025-May-08 Thu | 7.47 | ### | ### | ### | 255,886 | 0 | ### | ### | 0.0 |
| 2025-May-07 Wed | 7.56 | 7.56 | 7.43 | 7.47 | 182,720 | 1,369,486 | ### | ### | ### |
| 2025-May-06 Tue | 7.5 | ### | 7.46 | 7.55 | ### | ### | ### | ||
| 2025-May-05 Mon | 7.59 | ### | 7.43 | 7.45 | 27.6 | 27.6 | 0.5 | ||
| 2025-May-02 Fri | 7.7 | 7.72 | 7.53 | ### | 270,029 | 2,058,971 | 19.5 | 19.5 | 0.0 |
| 2025-May-01 Thu | 7.4 | 7.78 | ### | 7.74 | ### | ### | 0.6 | ||
| 2025-Apr-30 Wed | ### | 7.42 | 7.25 | 7.28 | 502,648 | 3,686,923 | ### | ### | 0.5 |
| 2025-Apr-29 Tue | 7.45 | 7.45 | 7.225 | ### | 523,044 | ### | ### | ### | 0.0 |
| 2025-Apr-28 Mon | ### | 7.54 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | ### | 7.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-23 Wed | ### | ### | 7.22 | ### | ### | ### | 0.0 | ||
| 2025-Apr-22 Tue | 7.25 | 7.28 | ### | ### | 162,550 | 591,682 | 32.0 | 32.0 | 0.0 |
| 2025-Apr-17 Thu | 7.25 | ### | 7.25 | ### | 69.8 | 69.8 | 0.0 | ||
| 2025-Apr-16 Wed | ### | 7.4 | 7.26 | 7.26 | 225,972 | 1,656,374 | ### | ### | 0.5 |
| 2025-Apr-15 Tue | ### | 7.43 | 7.29 | ### | 219,286 | 1,613,944 | 32.3 | 32.3 | 0.0 |
| 2025-Apr-14 Mon | 7.43 | 7.48 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2025-Apr-11 Fri | ### | ### | ### | ### | 77.5 | 77.5 | 0.0 | ||
| 2025-Apr-10 Thu | 7.46 | 7.59 | ### | 7.28 | 765,049 | ### | ### | ### | 0.5 |
| 2025-Apr-09 Wed | ### | 7.045 | 6.85 | ### | ### | ### | 0.0 | ||
| 2025-Apr-08 Tue | 6.78 | ### | 6.7 | ### | 505,778 | 1,694,356 | 75.7 | 75.7 | 0.0 |
| 2025-Apr-07 Mon | 6.46 | 6.775 | ### | 6.71 | 87.5 | 87.5 | ### | ||
| 2025-Apr-04 Fri | ### | ### | 6.81 | 6.82 | 373,854 | 1,272,972 | ### | ### | 0.5 |
| 2025-Apr-03 Thu | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2025-Apr-02 Wed | 7.28 | ### | ### | ### | 447,078 | 0 | 21.3 | 21.3 | 0.0 |
| 2025-Apr-01 Tue | 7.4 | 7.41 | ### | 7.23 | 332,359 | ### | ### | ### | ### |
| 2025-Mar-31 Mon | ### | 7.27 | ### | 7.25 | ### | ### | 0.5 | ||
| 2025-Mar-28 Fri | 7.2 | 7.28 | ### | ### | 364,828 | 1,327,973 | ### | ### | 0.0 |
| 2025-Mar-27 Thu | 7.21 | ### | ### | 7.28 | 335,876 | 0 | 77.3 | 77.3 | 0.5 |
| 2025-Mar-26 Wed | 7.26 | ### | 7.21 | 7.24 | 32.2 | 32.2 | 0.5 | ||
| 2025-Mar-25 Tue | 7.49 | 7.54 | ### | 7.23 | 564,375 | ### | 12.7 | 12.7 | ### |
| 2025-Mar-24 Mon | 7.55 | 7.58 | 7.47 | 7.5 | 35.5 | 35.5 | 0.5 | ||
| 2025-Mar-21 Fri | 7.46 | 7.585 | 7.42 | 7.57 | 78.7 | 78.7 | ### | ||
| 2025-Mar-20 Thu | ### | ### | ### | 7.51 | 574,072 | 0 | ### | ### | ### |
| 2025-Mar-19 Wed | ### | ### | 7.23 | ### | 72.5 | 72.5 | 0.0 | ||
| 2025-Mar-18 Tue | ### | ### | 7.21 | 7.28 | 229,945 | 828,951 | 25.9 | 25.9 | 0.5 |
| 2025-Mar-17 Mon | ### | ### | ### | 7.29 | 28.7 | 28.7 | ### | ||
| 2025-Mar-14 Fri | ### | 7.26 | ### | 7.22 | ### | ### | 0.5 | ||
| 2025-Mar-13 Thu | ### | ### | 7.29 | ### | ### | ### | 0.0 | ||
| 2025-Mar-12 Wed | 7.55 | ### | 7.46 | 7.52 | 35.6 | 35.6 | 0.5 | ||
| 2025-Mar-11 Tue | ### | ### | 7.54 | ### | 262,373 | 989,146 | 42.9 | 42.9 | 0.0 |
| 2025-Mar-10 Mon | 7.7 | 7.77 | ### | 7.71 | ### | ### | ### | ||
| 2025-Mar-07 Fri | 7.8 | 7.84 | ### | ### | 378,926 | 1,485,389 | ### | ### | 0.0 |
| 2025-Mar-06 Thu | 7.82 | ### | 7.72 | 7.85 | 510,773 | 1,971,583 | ### | ### | ### |
| 2025-Mar-05 Wed | ### | ### | ### | 7.8 | 80.7 | 80.7 | 0.6 | ||
| 2025-Mar-04 Tue | 7.72 | 7.88 | ### | 7.88 | ### | ### | 0.6 | ||
| 2025-Mar-03 Mon | 7.78 | 7.89 | ### | 7.86 | 276,023 | ### | ### | ### | ### |
| 2025-Feb-28 Fri | 7.75 | 7.8 | ### | 7.73 | 729,744 | ### | ### | ### | 0.6 |
| 2025-Feb-27 Thu | 7.75 | 7.89 | ### | 7.89 | 78.2 | 78.2 | ### | ||
| 2025-Feb-26 Wed | 7.73 | 7.78 | ### | 7.75 | 476,981 | 1,855,456 | 74.5 | 74.5 | ### |
| 2025-Feb-25 Tue | 7.75 | ### | 7.71 | 7.76 | 591,150 | 2,278,883 | 72.1 | 72.1 | 0.6 |
| 2025-Feb-24 Mon | ### | ### | 7.77 | 7.88 | 34.1 | 34.1 | 0.6 | ||
| 2025-Feb-21 Fri | ### | ### | ### | 8 | 31.5 | 31.5 | ### | ||
| 2025-Feb-20 Thu | ### | 8.21 | ### | ### | 1,054,781 | 4,329,876 | ### | ### | 0.0 |
| 2025-Feb-19 Wed | 7.5 | ### | 7.48 | ### | 94.5 | 94.5 | 0.0 | ||
| 2025-Feb-18 Tue | 7.24 | 7.49 | 7.24 | 7.41 | 428,753 | ### | ### | ### | ### |
| 2025-Feb-17 Mon | ### | ### | 7.22 | ### | 34.4 | 34.4 | 0.0 | ||
| 2025-Feb-14 Fri | 7.26 | ### | 7.21 | 7.27 | 236,189 | ### | 67.1 | 67.1 | ### |
| 2025-Feb-13 Thu | 7.44 | 7.44 | ### | ### | 12.7 | 12.7 | 0.0 | ||
| 2025-Feb-12 Wed | 7.4 | 7.41 | 7.23 | 7.23 | ### | ### | ### | ||
| 2025-Feb-11 Tue | ### | 7.4 | 7.29 | ### | 70.1 | 70.1 | 0.0 | ||
| 2025-Feb-10 Mon | ### | ### | ### | 7.28 | 345,142 | 0 | 79.1 | 79.1 | 0.5 |
| 2025-Feb-07 Fri | ### | 7.26 | ### | 7.26 | 502,043 | ### | ### | ### | 0.5 |
| 2025-Feb-06 Thu | ### | ### | ### | ### | 64.8 | 64.8 | 0.0 | ||
| 2025-Feb-05 Wed | ### | ### | ### | ### | 209,554 | 0 | 76.1 | 76.1 | 0.0 |
| 2025-Feb-04 Tue | ### | ### | 6.86 | 6.86 | ### | ### | 0.5 | ||
| 2025-Feb-03 Mon | ### | ### | 6.86 | 6.86 | 328,526 | 1,126,844 | 37.4 | 37.4 | 0.5 |
| 2025-Jan-31 Fri | ### | ### | 6.89 | ### | 314,477 | 1,083,373 | 28.5 | 28.5 | 0.0 |
| 2025-Jan-30 Thu | 6.85 | ### | 6.83 | ### | 77.3 | 77.3 | 0.0 | ||
| 2025-Jan-29 Wed | 6.87 | 7 | ### | 6.85 | 459,921 | 1,609,723 | 26.9 | 26.9 | ### |
| 2025-Jan-28 Tue | 6.8 | ### | 6.73 | ### | 83.3 | 83.3 | 0.0 | ||
| 2025-Jan-24 Fri | 6.82 | ### | 6.73 | 6.85 | 70.2 | 70.2 | ### | ||
| 2025-Jan-23 Thu | 6.73 | 6.78 | ### | 6.76 | 430,749 | ### | 78.0 | 78.0 | 0.5 |
| 2025-Jan-22 Wed | ### | 6.8 | ### | 6.73 | ### | ### | ### | ||
| 2025-Jan-21 Tue | ### | ### | 6.585 | ### | ### | ### | 0.0 | ||
| 2025-Jan-20 Mon | 6.51 | ### | 6.51 | ### | 315,556 | ### | 85.4 | 85.4 | 0.0 |
| 2025-Jan-17 Fri | 6.47 | ### | 6.45 | 6.56 | 316,974 | 1,022,241 | 76.2 | 76.2 | 0.5 |
| 2025-Jan-16 Thu | 6.48 | 6.52 | 6.44 | 6.47 | 35.7 | 35.7 | 0.5 | ||
| 2025-Jan-15 Wed | ### | 6.44 | ### | 6.4 | ### | ### | 0.5 | ||
| 2025-Jan-14 Tue | ### | ### | ### | ### | 451,141 | 0 | ### | ### | 0.0 |
| 2025-Jan-13 Mon | ### | 6.4 | ### | ### | 22.0 | 22.0 | 0.0 | ||
| 2025-Jan-10 Fri | ### | 6.47 | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2025-Jan-09 Thu | ### | 6.425 | 6.25 | ### | ### | ### | 0.0 | ||
| 2025-Jan-08 Wed | 6.24 | 6.44 | ### | ### | 894,541 | 2,880,422 | 85.8 | 85.8 | 0.0 |
| 2025-Jan-07 Tue | ### | ### | 6.24 | 6.29 | 412,641 | ### | ### | ### | ### |
| 2025-Jan-06 Mon | 6.41 | 6.45 | ### | ### | 445,354 | ### | 27.4 | 27.4 | 0.0 |
| 2025-Jan-03 Fri | ### | 6.42 | 6.27 | ### | 67.0 | 67.0 | 0.0 | ||
| 2025-Jan-02 Thu | ### | 6.43 | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2024-Dec-31 Tue | ### | 6.45 | ### | ### | 222,441 | 717,372 | ### | ### | 0.0 |
| 2024-Dec-30 Mon | 6.47 | 6.47 | ### | 6.4 | 352,650 | 1,140,822 | 21.6 | 21.6 | 0.5 |
| 2024-Dec-27 Fri | 6.45 | 6.55 | 6.45 | 6.46 | ### | ### | ### | ||
| 2024-Dec-24 Tue | 6.5 | ### | 6.43 | 6.43 | 184,528 | 593,257 | 19.7 | 19.7 | ### |
| 2024-Dec-23 Mon | 6.45 | ### | 6.45 | 6.52 | 414,650 | 1,337,246 | 68.6 | 68.6 | 0.5 |
| 2024-Dec-20 Fri | 6.48 | 6.5 | ### | 6.4 | ### | ### | 0.5 | ||
| 2024-Dec-19 Thu | 6.41 | 6.48 | ### | 6.45 | 1,139,540 | ### | ### | ### | ### |
| 2024-Dec-18 Wed | ### | 6.7 | 6.41 | 6.55 | 1,730,453 | ### | ### | ### | 0.5 |
| 2024-Dec-17 Tue | ### | ### | 6.45 | ### | ### | ### | 0.0 | ||
| 2024-Dec-16 Mon | ### | 7.45 | ### | 7.42 | 83.3 | 83.3 | 0.5 | ||
| 2024-Dec-13 Fri | 7.45 | 7.47 | ### | 7.41 | 32.0 | 32.0 | ### | ||
| 2024-Dec-12 Thu | 7.52 | 7.56 | 7.41 | 7.46 | 685,952 | 5,134,350 | ### | ### | 0.5 |
| 2024-Dec-11 Wed | 7.45 | 7.57 | 7.42 | 7.52 | ### | ### | 0.5 | ||
| 2024-Dec-10 Tue | 7.75 | 7.76 | 7.47 | 7.47 | ### | ### | ### | ||
| 2024-Dec-09 Mon | 7.86 | 7.89 | 7.74 | 7.75 | 28.9 | 28.9 | ### | ||
| 2024-Dec-06 Fri | 7.75 | ### | ### | 7.86 | ### | ### | ### | ||
| 2024-Dec-05 Thu | 7.45 | 7.76 | 7.42 | 7.74 | 862,452 | ### | ### | ### | 0.6 |
| 2024-Dec-04 Wed | ### | ### | 7.43 | 7.43 | ### | ### | ### | ||
| 2024-Dec-03 Tue | 7.76 | 7.82 | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2024-Dec-02 Mon | 7.88 | 7.88 | 7.71 | 7.75 | 26.9 | 26.9 | ### | ||
| 2024-Nov-29 Fri | 7.8 | 7.825 | ### | 7.79 | ### | ### | ### | ||
| 2024-Nov-28 Thu | ### | ### | 7.82 | 7.82 | 19.4 | 19.4 | 0.6 | ||
| 2024-Nov-27 Wed | 7.8 | ### | 7.78 | ### | 268,349 | 1,043,877 | 80.0 | 80.0 | 0.0 |
| 2024-Nov-26 Tue | ### | ### | 7.72 | 7.76 | 24.1 | 24.1 | 0.6 | ||
| 2024-Nov-25 Mon | 8 | ### | 7.85 | 7.85 | 26.8 | 26.8 | ### | ||
| 2024-Nov-22 Fri | 7.83 | ### | 7.8 | 7.89 | 292,081 | ### | ### | ### | ### |
| 2024-Nov-21 Thu | 7.79 | 7.81 | 7.71 | 7.77 | 43.1 | 43.1 | 0.6 | ||
| 2024-Nov-20 Wed | 7.78 | 7.79 | ### | 7.71 | 312,672 | 1,217,857 | ### | ### | ### |
| 2024-Nov-19 Tue | ### | 7.8 | ### | 7.75 | ### | ### | ### | ||
| 2024-Nov-18 Mon | ### | 7.75 | ### | ### | 64.0 | 64.0 | 0.0 | ||
| 2024-Nov-15 Fri | 7.75 | 7.82 | 7.71 | 7.72 | 35.2 | 35.2 | ### | ||
| 2024-Nov-14 Thu | 7.58 | 7.77 | 7.58 | 7.74 | 86.3 | 86.3 | 0.6 | ||
| 2024-Nov-13 Wed | 7.71 | 7.73 | 7.51 | 7.51 | 17.4 | 17.4 | ### | ||
| 2024-Nov-12 Tue | ### | 7.74 | ### | 7.72 | ### | ### | ### | ||
| 2024-Nov-11 Mon | ### | 7.71 | ### | ### | 232,124 | ### | ### | ### | 0.0 |
| 2024-Nov-08 Fri | ### | ### | 7.54 | ### | 251,341 | 947,555 | ### | ### | 0.0 |
| 2024-Nov-07 Thu | 7.53 | ### | 7.45 | 7.55 | 382,355 | 1,424,272 | ### | ### | ### |
| 2024-Nov-06 Wed | ### | 7.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | 7.5 | 7.55 | ### | ### | 313,270 | ### | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 7.45 | 7.55 | 7.42 | 7.55 | 84.9 | 84.9 | ### | ||
| 2024-Nov-01 Fri | ### | 7.43 | 7.28 | ### | 419,341 | 3,084,253 | 73.7 | 73.7 | 0.0 |
| 2024-Oct-31 Thu | ### | 7.72 | ### | ### | 916,778 | ### | ### | ### | 0.0 |
| 2024-Oct-30 Wed | ### | 7.8 | ### | 7.71 | 1,211,255 | ### | ### | ### | ### |
| 2024-Oct-29 Tue | ### | ### | 7.21 | 7.27 | 25.7 | 25.7 | ### | ||
| 2024-Oct-28 Mon | 7.25 | ### | 7.2 | 7.27 | ### | ### | ### | ||
| 2024-Oct-25 Fri | 7.26 | ### | 7.21 | 7.21 | 29.6 | 29.6 | ### | ||
| 2024-Oct-24 Thu | ### | ### | 7.25 | 7.25 | 323,853 | ### | 25.4 | 25.4 | 0.5 |
| 2024-Oct-23 Wed | ### | ### | 7.23 | ### | ### | ### | 0.0 | ||
| 2024-Oct-22 Tue | ### | 7.44 | 7.275 | ### | 529,481 | 3,895,656 | 32.0 | 32.0 | 0.0 |
| 2024-Oct-21 Mon | 7.44 | 7.485 | ### | 7.47 | 665,043 | 2,488,923 | ### | ### | ### |
| 2024-Oct-18 Fri | 7.5 | 7.54 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2024-Oct-17 Thu | 7.45 | 7.51 | ### | 7.51 | 72.4 | 72.4 | ### | ||
| 2024-Oct-16 Wed | 7.47 | 7.57 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | 7.48 | ### | 7.425 | 7.54 | ### | ### | 0.5 | ||
| 2024-Oct-14 Mon | 7.48 | 7.52 | ### | 7.41 | 30.2 | 30.2 | ### | ||
| 2024-Oct-11 Fri | 7.42 | 7.48 | ### | 7.46 | 569,678 | ### | 70.9 | 70.9 | 0.5 |
| 2024-Oct-10 Thu | 7.55 | 7.58 | 7.4 | 7.4 | ### | ### | 0.5 | ||
| 2024-Oct-09 Wed | 7.52 | ### | 7.51 | 7.52 | 285,526 | 1,072,150 | ### | ### | 0.5 |
| 2024-Oct-08 Tue | 7.54 | 7.57 | 7.46 | 7.47 | ### | ### | ### | ||
| 2024-Oct-07 Mon | 7.43 | ### | 7.41 | ### | 308,580 | 1,143,288 | ### | ### | 0.0 |
| 2024-Oct-04 Fri | 7.5 | 7.5 | 7.4 | 7.43 | ### | ### | ### | ||
| 2024-Oct-03 Thu | 7.56 | 7.57 | 7.44 | 7.44 | 741,081 | ### | ### | ### | ### |
| 2024-Oct-02 Wed | 7.55 | ### | 7.51 | 7.54 | 398,683 | 1,497,054 | 36.1 | 36.1 | 0.5 |
| 2024-Oct-01 Tue | 7.58 | ### | 7.52 | 7.55 | 505,358 | 1,900,146 | 33.9 | 33.9 | ### |
| 2024-Sep-30 Mon | 7.72 | 7.78 | 7.58 | 7.58 | 505,926 | ### | ### | ### | ### |
| 2024-Sep-27 Fri | 7.71 | 7.82 | 7.7 | 7.74 | 172,855 | 1,341,354 | 65.5 | 65.5 | 0.6 |
| 2024-Sep-26 Thu | 7.71 | ### | ### | 7.7 | 686,749 | 0 | ### | ### | 0.6 |
| 2024-Sep-25 Wed | 7.73 | 7.73 | 7.52 | 7.59 | 22.4 | 22.4 | 0.5 | ||
| 2024-Sep-24 Tue | ### | 7.81 | ### | 7.7 | ### | ### | 0.6 | ||
| 2024-Sep-23 Mon | 7.81 | 7.82 | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-Sep-20 Fri | 7.73 | 7.84 | 7.71 | 7.8 | 76.0 | 76.0 | 0.6 | ||
| 2024-Sep-19 Thu | ### | 7.76 | 7.59 | 7.72 | 67.3 | 67.3 | ### | ||
| 2024-Sep-18 Wed | 7.76 | 7.77 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | 7.76 | ### | ### | 7.74 | 262,328 | 0 | ### | ### | 0.6 |
| 2024-Sep-16 Mon | 7.81 | 7.82 | 7.71 | 7.74 | ### | ### | 0.6 | ||
| 2024-Sep-13 Fri | ### | 7.76 | 7.56 | 7.75 | 76.1 | 76.1 | ### | ||
| 2024-Sep-12 Thu | 7.72 | 7.81 | ### | 7.77 | 64.7 | 64.7 | 0.6 | ||
| 2024-Sep-11 Wed | 7.75 | 7.88 | ### | ### | 718,040 | 2,829,077 | ### | ### | 0.0 |
| 2024-Sep-10 Tue | 7.86 | 7.86 | ### | 7.72 | ### | ### | ### | ||
| 2024-Sep-09 Mon | 7.56 | 7.78 | 7.54 | 7.72 | 82.3 | 82.3 | ### | ||
| 2024-Sep-06 Fri | 7.7 | 7.79 | ### | ### | 645,184 | ### | 32.0 | 32.0 | 0.0 |
| 2024-Sep-05 Thu | 7.81 | 7.87 | 7.72 | 7.75 | 30.9 | 30.9 | ### | ||
| 2024-Sep-04 Wed | 7.86 | ### | 7.78 | 7.78 | 910,181 | ### | ### | ### | 0.6 |
| 2024-Sep-03 Tue | 7.79 | 8.075 | 7.79 | ### | 591,679 | ### | 86.1 | 86.1 | 0.0 |
| 2024-Sep-02 Mon | ### | 7.88 | ### | 7.83 | ### | ### | ### | ||
| 2024-Aug-30 Fri | 7.74 | 7.84 | ### | 7.7 | 885,082 | 3,469,521 | 22.2 | 22.2 | 0.6 |
| 2024-Aug-29 Thu | 7.72 | 7.76 | ### | ### | 790,686 | ### | 30.8 | 30.8 | 0.0 |
| 2024-Aug-28 Wed | 7.77 | ### | 7.71 | 7.76 | 37.0 | 37.0 | 0.6 | ||
| 2024-Aug-27 Tue | 7.86 | ### | 7.77 | 7.79 | 721,143 | 2,801,640 | 29.2 | 29.2 | ### |
| 2024-Aug-26 Mon | ### | 8.22 | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2024-Aug-23 Fri | 8.26 | ### | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | 8.24 | 8.27 | 1,590,486 | ### | 5.1 | 5.1 | ### |
| 2024-Aug-21 Wed | 8.59 | ### | ### | ### | 947,242 | 0 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | 8.72 | 8.56 | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | 8.56 | 8.74 | 8.52 | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | ### | 8.57 | ### | 8.55 | 216,188 | ### | 83.1 | 83.1 | ### |
| 2024-Aug-15 Thu | 8.28 | ### | 8.2 | 8.25 | 498,079 | 2,042,123 | 33.8 | 33.8 | ### |
| 2024-Aug-14 Wed | 8.5 | 8.5 | 8.26 | 8.28 | 13.7 | 13.7 | ### | ||
| 2024-Aug-13 Tue | ### | ### | ### | ### | 375,656 | 0 | 87.4 | 87.4 | 0.0 |
| 2024-Aug-12 Mon | 8.2 | 8.22 | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2024-Aug-09 Fri | 8.2 | 8.21 | ### | ### | 25.4 | 25.4 | 0.0 | ||
| 2024-Aug-08 Thu | ### | 8.26 | ### | ### | 330,448 | 1,364,750 | ### | ### | 0.0 |
| 2024-Aug-07 Wed | ### | 8.29 | ### | 8.25 | 300,540 | ### | ### | ### | ### |
| 2024-Aug-06 Tue | 8.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-05 Mon | 8.54 | 8.54 | 8.2 | 8.23 | 33.0 | 33.0 | 0.6 | ||
| 2024-Aug-02 Fri | ### | 8.74 | 8.57 | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | 8.88 | ### | 8.75 | 8.78 | 423,625 | 1,853,359 | 27.0 | 27.0 | 0.6 |
| 2024-Jul-31 Wed | 8.48 | 8.87 | 8.44 | 8.82 | 718,924 | 6,222,287 | 88.4 | 88.4 | ### |
| 2024-Jul-30 Tue | 8.4 | 8.48 | ### | 8.43 | 261,324 | ### | ### | ### | 0.6 |
| 2024-Jul-29 Mon | 8.57 | ### | 8.49 | 8.53 | 259,420 | ### | 33.0 | 33.0 | ### |
| 2024-Jul-26 Fri | 8.52 | 8.58 | ### | 8.47 | 395,725 | ### | 27.8 | 27.8 | ### |
| 2024-Jul-25 Thu | 8.5 | ### | 8.49 | 8.5 | ### | ### | 0.6 | ||
| 2024-Jul-24 Wed | 8.5 | 8.58 | 8.45 | 8.57 | 395,381 | ### | 76.3 | 76.3 | 0.6 |
| 2024-Jul-23 Tue | ### | ### | 8.54 | 8.55 | 292,579 | ### | ### | ### | ### |
| 2024-Jul-22 Mon | ### | ### | ### | 8.53 | 368,743 | 0 | 86.0 | 86.0 | ### |
| 2024-Jul-19 Fri | ### | 8.4 | 8.25 | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | 8.46 | 8.51 | ### | 8.45 | ### | ### | ### | ||
| 2024-Jul-17 Wed | 8.4 | 8.55 | ### | 8.49 | 299,355 | 1,279,742 | 76.2 | 76.2 | ### |
| 2024-Jul-16 Tue | ### | 8.43 | 8.28 | 8.28 | ### | ### | ### | ||
| 2024-Jul-15 Mon | ### | ### | ### | ### | 843,953 | 0 | 84.2 | 84.2 | 0.0 |
| 2024-Jul-12 Fri | ### | ### | ### | ### | 259,426 | 0 | ### | ### | 0.0 |
| 2024-Jul-11 Thu | ### | ### | ### | ### | 33.6 | 33.6 | 0.0 | ||
| 2024-Jul-10 Wed | ### | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2024-Jul-09 Tue | ### | 8.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | ### | 8.26 | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2024-Jul-05 Fri | ### | 8.22 | ### | 8.22 | 155,820 | 640,420 | 79.5 | 79.5 | 0.6 |
| 2024-Jul-04 Thu | ### | ### | ### | ### | 317,720 | 0 | ### | ### | 0.0 |
| 2024-Jul-03 Wed | 8.26 | 8.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | 8.22 | ### | ### | 8.26 | 460,442 | 0 | ### | ### | 0.6 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | 269,328 | 0 | 18.2 | 18.2 | 0.0 |
| 2024-Jun-28 Fri | ### | 8.47 | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2024-Jun-27 Thu | 8.2 | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2024-Jun-26 Wed | ### | 8.4 | 8.22 | ### | ### | ### | 0.0 | ||
| 2024-Jun-25 Tue | ### | 8.44 | 8.245 | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | ### | 8.42 | ### | ### | 45.6 | 45.6 | 0.0 | ||
| 2024-Jun-21 Fri | 8.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | 8.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | ### | 8.245 | 7.87 | ### | 716,444 | 5,772,747 | 85.7 | 85.7 | 0.0 |
| 2024-Jun-18 Tue | ### | ### | 8 | ### | 11.8 | 11.8 | 0.0 | ||
| 2024-Jun-17 Mon | 8.27 | ### | ### | 8.25 | 592,447 | 0 | 40.2 | 40.2 | ### |
| 2024-Jun-14 Fri | ### | ### | 8.28 | ### | 300,870 | ### | ### | ### | 0.0 |
| 2024-Jun-13 Thu | 8.42 | 8.47 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | 8.26 | ### | 8.2 | 8.26 | 317,073 | ### | ### | ### | 0.6 |
| 2024-Jun-11 Tue | ### | 8.24 | ### | 8.24 | 85.3 | 85.3 | 0.6 | ||
| 2024-Jun-07 Fri | 8.2 | 8.26 | ### | 8.26 | 265,640 | ### | ### | ### | 0.6 |
| 2024-Jun-06 Thu | ### | ### | 8 | ### | 77.8 | 77.8 | 0.0 | ||
| 2024-Jun-05 Wed | 7.8 | 8 | 7.8 | ### | 487,543 | 3,851,589 | 86.1 | 86.1 | 0.0 |
| 2024-Jun-04 Tue | ### | ### | 7.76 | 7.8 | 524,485 | ### | 13.2 | 13.2 | 0.6 |
| 2024-Jun-03 Mon | ### | 8.255 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-31 Fri | 7.78 | ### | 7.77 | ### | 704,656 | 2,737,588 | ### | ### | 0.0 |
| 2024-May-30 Thu | 7.57 | 7.78 | 7.43 | 7.77 | ### | ### | 0.6 | ||
| 2024-May-29 Wed | 7.52 | 7.79 | 7.52 | 7.56 | 76.8 | 76.8 | 0.5 | ||
| 2024-May-28 Tue | 7.43 | 7.53 | 7.42 | 7.42 | 272,288 | 2,035,352 | 42.5 | 42.5 | 0.5 |
| 2024-May-27 Mon | 7.5 | ### | 7.375 | 7.43 | 371,521 | 1,369,983 | ### | ### | ### |
| 2024-May-24 Fri | 7.42 | 7.57 | ### | 7.47 | 343,475 | 1,300,052 | ### | ### | ### |
| 2024-May-23 Thu | ### | 7.53 | ### | 7.51 | 80.7 | 80.7 | ### | ||
| 2024-May-22 Wed | 7.41 | 7.49 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2024-May-21 Tue | 7.5 | ### | 7.41 | 7.41 | ### | ### | ### | ||
| 2024-May-20 Mon | 7.59 | ### | 7.48 | 7.5 | 743,754 | ### | ### | ### | 0.5 |
| 2024-May-17 Fri | ### | ### | 7.53 | 7.56 | 437,823 | ### | ### | ### | 0.5 |
| 2024-May-16 Thu | 7.75 | 7.8 | ### | ### | 377,743 | ### | 25.7 | 25.7 | 0.0 |
| 2024-May-15 Wed | ### | 7.82 | ### | 7.7 | ### | ### | 0.6 | ||
| 2024-May-14 Tue | 7.59 | ### | 7.57 | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | ### | ### | 7.58 | ### | 71.4 | 71.4 | 0.0 | ||
| 2024-May-10 Fri | ### | 7.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-09 Thu | 7.75 | ### | ### | ### | 284,383 | 0 | 31.7 | 31.7 | 0.0 |
| 2024-May-08 Wed | ### | ### | 7.76 | 7.79 | 23.3 | 23.3 | ### | ||
| 2024-May-07 Tue | 7.73 | ### | 7.73 | ### | 81.6 | 81.6 | 0.0 | ||
| 2024-May-06 Mon | ### | 7.8 | ### | 7.71 | ### | ### | ### | ||
| 2024-May-03 Fri | ### | ### | 7.56 | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-May-02 Thu | ### | ### | 7.59 | ### | 278,147 | ### | 68.0 | 68.0 | 0.0 |
| 2024-May-01 Wed | ### | 7.7 | 7.55 | 7.58 | 425,549 | ### | 40.8 | 40.8 | ### |
| 2024-Apr-30 Tue | 7.78 | 7.79 | ### | ### | 306,642 | 1,194,370 | 20.7 | 20.7 | 0.0 |
| 2024-Apr-29 Mon | 7.71 | 7.87 | ### | 7.79 | 470,222 | 1,850,323 | 73.2 | 73.2 | ### |
| 2024-Apr-26 Fri | 7.74 | 7.79 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Apr-24 Wed | 7.87 | ### | 7.7 | 7.7 | ### | ### | 0.6 | ||
| 2024-Apr-23 Tue | ### | 8 | 7.82 | 7.85 | 341,025 | ### | ### | ### | ### |
| 2024-Apr-22 Mon | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 7.85 | 7.88 | 37.4 | 37.4 | 0.6 | ||
| 2024-Apr-18 Thu | 7.86 | ### | 7.86 | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Apr-17 Wed | 7.83 | ### | 7.83 | ### | 330,621 | 1,294,381 | 77.3 | 77.3 | 0.0 |
| 2024-Apr-16 Tue | ### | ### | ### | 7.81 | 718,041 | 0 | 27.5 | 27.5 | 0.6 |
| 2024-Apr-15 Mon | ### | ### | ### | ### | 295,071 | 0 | ### | ### | 0.0 |
| 2024-Apr-12 Fri | ### | 8.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | 8.22 | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2024-Apr-10 Wed | 8.28 | ### | 8.24 | 8.24 | ### | ### | 0.6 | ||
| 2024-Apr-09 Tue | 8.2 | 8.29 | ### | 8.28 | 75.5 | 75.5 | ### | ||
| 2024-Apr-08 Mon | ### | 8.28 | ### | 8.22 | 77.4 | 77.4 | 0.6 | ||
| 2024-Apr-05 Fri | 8.25 | ### | ### | ### | 22.9 | 22.9 | 0.0 | ||
| 2024-Apr-04 Thu | 8.29 | ### | 8.25 | 8.27 | 29.0 | 29.0 | ### | ||
| 2024-Apr-03 Wed | ### | 8.29 | ### | 8.23 | 390,886 | 1,620,222 | ### | ### | 0.6 |
| 2024-Apr-02 Tue | 8.28 | ### | 8.2 | 8.23 | 32.1 | 32.1 | 0.6 | ||
| 2024-Mar-28 Thu | 8.29 | ### | ### | 8.28 | 439,148 | 0 | 26.0 | 26.0 | ### |
| 2024-Mar-27 Wed | 8.47 | 8.54 | 8.25 | 8.25 | 798,948 | ### | ### | ### | ### |
| 2024-Mar-26 Tue | 8.56 | ### | 8.45 | 8.46 | 358,346 | ### | ### | ### | 0.6 |
| 2024-Mar-25 Mon | ### | 8.73 | 8.54 | 8.56 | ### | ### | ### | ||
| 2024-Mar-22 Fri | ### | 8.73 | 8.53 | ### | 365,375 | 3,153,186 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 8.57 | 8.79 | 8.45 | 8.74 | 78.9 | 78.9 | 0.6 | ||
| 2024-Mar-20 Wed | 8.49 | 8.71 | 8.44 | 8.5 | 72.9 | 72.9 | 0.6 | ||
| 2024-Mar-19 Tue | 8.54 | ### | 8.43 | 8.48 | 549,348 | ### | 31.0 | 31.0 | 0.6 |
| 2024-Mar-18 Mon | ### | 8.59 | ### | 8.48 | 369,728 | 1,587,981 | ### | ### | 0.6 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | 88.0 | 88.0 | 0.0 | ||
| 2024-Mar-14 Thu | 8.45 | 8.51 | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2024-Mar-13 Wed | 8.75 | 8.85 | 8.48 | 8.5 | 713,386 | 6,181,489 | 14.3 | 14.3 | 0.6 |
| 2024-Mar-12 Tue | 8.7 | ### | ### | ### | 411,258 | 0 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | 8.87 | ### | 8.78 | 279,244 | 1,238,447 | ### | ### | 0.6 |
| 2024-Mar-08 Fri | 8.81 | ### | 8.76 | 8.82 | 283,688 | 1,242,553 | ### | ### | ### |
| 2024-Mar-07 Thu | ### | 8.75 | 8.56 | 8.73 | 677,740 | ### | 75.2 | 75.2 | ### |
| 2024-Mar-06 Wed | 8.45 | ### | ### | ### | 606,770 | 0 | 81.3 | 81.3 | 0.0 |
| 2024-Mar-05 Tue | ### | 8.7 | 8.29 | 8.58 | 87.7 | 87.7 | 0.6 | ||
| 2024-Mar-04 Mon | ### | 8.43 | 8.27 | ### | 492,042 | 4,108,550 | 36.8 | 36.8 | 0.0 |
| 2024-Mar-01 Fri | ### | 8.41 | ### | 8.26 | ### | ### | 0.6 | ||
| 2024-Feb-29 Thu | ### | 8.41 | ### | 8.41 | 1,122,928 | ### | ### | ### | ### |
| 2024-Feb-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | 7.85 | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | 7.84 | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | ### | 8 | ### | ### | 871,047 | 3,484,188 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | 7.75 | 7.54 | ### | 898,182 | ### | 72.5 | 72.5 | 0.0 |
| 2024-Feb-21 Wed | 7.84 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 7.85 | ### | 7.76 | 7.86 | ### | ### | ### | ||
| 2024-Feb-19 Mon | 7.71 | 8 | 7.7 | 7.76 | 74.2 | 74.2 | 0.6 | ||
| 2024-Feb-16 Fri | ### | ### | ### | ### | 2,764,740 | 0 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | 9.78 | 9.89 | ### | 8.5 | ### | ### | 0.6 | ||
| 2024-Feb-14 Wed | 9.85 | 9.88 | ### | 9.78 | 24.0 | 24.0 | 0.7 | ||
| 2024-Feb-13 Tue | ### | ### | 9.82 | ### | 392,922 | 1,929,247 | 31.0 | 31.0 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | 9.84 | ### | 76.1 | 76.1 | 0.0 | ||
| 2024-Feb-09 Fri | 9.78 | 9.86 | 9.73 | 9.84 | 73.9 | 73.9 | 0.7 | ||
| 2024-Feb-08 Thu | 9.78 | 9.78 | ### | 9.77 | 33.7 | 33.7 | 0.7 | ||
| 2024-Feb-07 Wed | 9.7 | 9.78 | ### | 9.71 | 366,659 | ### | 65.1 | 65.1 | ### |
| 2024-Feb-06 Tue | ### | 9.72 | 9.5 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | 9.5 | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | 9.54 | ### | 9.48 | ### | 571,086 | 2,706,947 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | 9.74 | 9.74 | 9.46 | 9.5 | 19.5 | 19.5 | 0.7 | ||
| 2024-Jan-31 Wed | ### | 9.78 | ### | 9.78 | 486,658 | 2,379,757 | 76.0 | 76.0 | 0.7 |
| 2024-Jan-30 Tue | 9.59 | 9.76 | 9.41 | ### | ### | ### | 0.0 | ||
| 2024-Jan-29 Mon | ### | 9.41 | ### | 9.41 | ### | ### | 0.7 | ||
| 2024-Jan-25 Thu | ### | ### | ### | 9.2 | 19.6 | 19.6 | 0.7 | ||
| 2024-Jan-24 Wed | 9.25 | 9.285 | ### | 9.25 | 514,179 | 2,387,076 | 68.7 | 68.7 | ### |
| 2024-Jan-23 Tue | ### | ### | 9.21 | ### | 445,148 | ### | ### | ### | 0.0 |
| 2024-Jan-22 Mon | 9.25 | ### | ### | ### | 411,880 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | ### | ### | ### | 84.8 | 84.8 | 0.0 | ||
| 2024-Jan-18 Thu | 8.83 | 8.88 | 8.52 | 8.88 | ### | ### | 0.6 | ||
| 2024-Jan-17 Wed | ### | 8.84 | ### | 8.84 | 94.7 | 94.7 | ### | ||
| 2024-Jan-16 Tue | 8.22 | ### | ### | 8.41 | 498,380 | 0 | ### | ### | ### |
| 2024-Jan-15 Mon | ### | ### | 8.28 | 8.29 | 172,524 | 714,249 | ### | ### | 0.6 |
| 2024-Jan-12 Fri | 8.26 | 8.41 | 8.26 | 8.41 | 82.6 | 82.6 | ### | ||
| 2024-Jan-11 Thu | 8.48 | 8.48 | 8.27 | ### | 266,489 | 2,231,845 | 17.6 | 17.6 | 0.0 |
| 2024-Jan-10 Wed | ### | 8.41 | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2024-Jan-09 Tue | 8.51 | 8.51 | ### | ### | 225,655 | ### | 21.8 | 21.8 | 0.0 |
| 2024-Jan-08 Mon | 8.4 | 8.46 | ### | 8.42 | 79.4 | 79.4 | ### | ||
| 2024-Jan-05 Fri | 8.44 | 8.47 | ### | 8.42 | ### | ### | ### | ||
| 2024-Jan-04 Thu | 8.44 | 8.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | 8.26 | 8.49 | 8.26 | 8.44 | 87.3 | 87.3 | 0.6 | ||
| 2024-Jan-02 Tue | 8.44 | 8.56 | 8.4 | 8.44 | 201,476 | ### | ### | ### | 0.6 |
| 2023-Dec-29 Fri | 8.48 | 8.48 | 8.42 | 8.44 | 26.5 | 26.5 | 0.6 | ||
| 2023-Dec-28 Thu | 8.47 | 8.47 | ### | 8.46 | 28.1 | 28.1 | 0.6 | ||
| 2023-Dec-27 Wed | 8.4 | 8.4 | 8.26 | ### | 191,126 | 1,592,079 | 30.1 | 30.1 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | 8.2 | 8.29 | ### | ### | 0.6 | ||
| 2023-Dec-21 Thu | ### | ### | 8.26 | 8.28 | ### | ### | ### | ||
| 2023-Dec-20 Wed | 8.41 | 8.49 | ### | ### | 263,770 | ### | ### | ### | 0.0 |
| 2023-Dec-19 Tue | 8.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | 8.24 | 8.26 | 204,047 | 840,673 | ### | ### | 0.6 |
| 2023-Dec-15 Fri | ### | 8.4 | 8.22 | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | 8.22 | 8.26 | ### | ### | 0.6 | ||
| 2023-Dec-13 Wed | 8.21 | 8.25 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2023-Dec-12 Tue | ### | 8.23 | ### | 8.2 | 559,949 | ### | 84.4 | 84.4 | 0.6 |
| 2023-Dec-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | ### | ### | 559,151 | 0 | ### | ### | 0.0 |
| 2023-Dec-06 Wed | 8 | ### | ### | ### | 67.1 | 67.1 | 0.0 | ||
| 2023-Dec-05 Tue | 7.88 | ### | 7.88 | ### | 86.0 | 86.0 | 0.0 | ||
| 2023-Dec-04 Mon | ### | 8 | 7.85 | 7.85 | 372,258 | 2,950,144 | ### | ### | ### |
| 2023-Dec-01 Fri | 7.77 | 7.87 | 7.77 | 7.87 | 256,373 | ### | ### | ### | 0.6 |
| 2023-Nov-30 Thu | 7.77 | 7.86 | 7.75 | 7.85 | 74.1 | 74.1 | ### | ||
| 2023-Nov-29 Wed | 7.86 | 7.86 | 7.72 | 7.76 | 26.6 | 26.6 | 0.6 | ||
| 2023-Nov-28 Tue | 7.75 | 7.86 | 7.72 | 7.75 | 182,173 | 1,419,127 | 64.4 | 64.4 | ### |
| 2023-Nov-27 Mon | 7.78 | 7.78 | ### | 7.77 | 237,923 | 925,520 | 46.2 | 46.2 | 0.6 |
| 2023-Nov-24 Fri | 7.82 | 7.83 | 7.73 | 7.74 | ### | ### | 0.6 | ||
| 2023-Nov-23 Thu | 7.87 | ### | 7.79 | 7.79 | 157,951 | ### | 30.2 | 30.2 | ### |
| 2023-Nov-22 Wed | 7.86 | 7.88 | 7.75 | 7.84 | 298,127 | ### | 41.4 | 41.4 | 0.6 |
| 2023-Nov-21 Tue | ### | 7.84 | ### | 7.83 | 81.0 | 81.0 | ### | ||
| 2023-Nov-20 Mon | 7.54 | ### | 7.5 | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | 7.49 | ### | 7.41 | 7.54 | 75.0 | 75.0 | 0.5 | ||
| 2023-Nov-16 Thu | 7.51 | 7.51 | 7.28 | ### | 300,457 | 2,221,879 | 24.0 | 24.0 | 0.0 |
| 2023-Nov-15 Wed | 7.5 | 7.51 | ### | 7.43 | 237,558 | ### | 27.1 | 27.1 | ### |
| 2023-Nov-14 Tue | ### | 7.42 | 7.29 | 7.4 | 216,525 | 1,592,541 | ### | ### | 0.5 |
| 2023-Nov-13 Mon | ### | ### | ### | 7.27 | 84.8 | 84.8 | ### | ||
| 2023-Nov-10 Fri | 7.24 | ### | 7.185 | 7.26 | 204,081 | ### | 70.8 | 70.8 | 0.5 |
| 2023-Nov-09 Thu | 7.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-08 Wed | ### | 7.4 | 7.26 | ### | 407,683 | ### | 65.7 | 65.7 | 0.0 |
| 2023-Nov-07 Tue | 7.2 | 7.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | 7.28 | ### | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2023-Nov-03 Fri | 7.2 | 7.29 | ### | 7.23 | 65.6 | 65.6 | ### | ||
| 2023-Nov-02 Thu | ### | 7.23 | ### | ### | 397,674 | ### | 62.5 | 62.5 | 0.0 |
| 2023-Nov-01 Wed | ### | ### | 6.81 | ### | 81.1 | 81.1 | 0.0 | ||
| 2023-Oct-31 Tue | 7 | 7.29 | 6.77 | 6.77 | 742,022 | ### | ### | ### | ### |
| 2023-Oct-30 Mon | ### | ### | ### | ### | 142,256 | 0 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | 7.21 | 7.21 | ### | ### | 177,378 | 639,447 | ### | ### | 0.0 |
| 2023-Oct-26 Thu | ### | 7.24 | ### | ### | 84.0 | 84.0 | 0.0 | ||
| 2023-Oct-25 Wed | ### | ### | ### | ### | 252,256 | 0 | 75.8 | 75.8 | 0.0 |
| 2023-Oct-24 Tue | ### | 7.24 | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2023-Oct-23 Mon | 6.86 | ### | 6.86 | ### | 302,871 | 1,038,847 | 90.8 | 90.8 | 0.0 |
| 2023-Oct-20 Fri | 6.88 | ### | 6.855 | ### | 129,650 | 444,375 | 78.0 | 78.0 | 0.0 |
| 2023-Oct-19 Thu | ### | ### | 6.86 | ### | 234,554 | 804,520 | ### | ### | 0.0 |
| 2023-Oct-18 Wed | ### | ### | ### | ### | 300,340 | 0 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | ### | ### | ### | ### | 209,523 | 0 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | ### | ### | ### | ### | 34.8 | 34.8 | 0.0 | ||
| 2023-Oct-13 Fri | ### | 7.29 | 7.155 | 7.24 | 80.2 | 80.2 | 0.5 | ||
| 2023-Oct-12 Thu | ### | ### | ### | 7.29 | 391,482 | 0 | 82.9 | 82.9 | ### |
| 2023-Oct-11 Wed | ### | ### | ### | ### | 192,552 | 0 | 71.2 | 71.2 | 0.0 |
| 2023-Oct-10 Tue | ### | ### | 7 | ### | 69.9 | 69.9 | 0.0 | ||
| 2023-Oct-09 Mon | ### | ### | ### | ### | 150,576 | 0 | ### | ### | 0.0 |
| 2023-Oct-06 Fri | ### | ### | ### | ### | 201,153 | 0 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2023-Oct-04 Wed | 6.76 | ### | 6.76 | 7 | 577,688 | 1,952,585 | ### | ### | 0.5 |
| 2023-Oct-03 Tue | 6.85 | ### | 6.75 | 6.78 | ### | ### | 0.5 | ||
| 2023-Oct-02 Mon | ### | ### | 6.89 | 6.89 | 211,150 | ### | ### | ### | 0.5 |
| 2023-Sep-29 Fri | ### | ### | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2023-Sep-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | 7 | ### | 354,577 | ### | 75.8 | 75.8 | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | ### | ### | 424,945 | 0 | 66.4 | 66.4 | 0.0 |
| 2023-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | 7.2 | 6.975 | ### | 1,250,153 | 8,860,459 | 88.8 | 88.8 | 0.0 |
| 2023-Sep-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | 6.81 | ### | 6.76 | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | 6.89 | 6.925 | 6.75 | 6.82 | ### | ### | 0.5 | ||
| 2023-Sep-14 Thu | 6.86 | ### | 6.78 | 6.85 | 549,922 | ### | ### | ### | ### |
| 2023-Sep-13 Wed | ### | 7.21 | ### | ### | 751,141 | ### | ### | ### | 0.0 |
| 2023-Sep-12 Tue | 7 | ### | ### | 7.21 | ### | ### | ### | ||
| 2023-Sep-11 Mon | ### | ### | 6.86 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | 7.22 | ### | 7 | ### | ### | 0.5 | ||
| 2023-Sep-07 Thu | ### | ### | ### | 7.21 | 467,155 | 0 | ### | ### | ### |
| 2023-Sep-06 Wed | 7.28 | 7.28 | ### | 7.22 | 30.9 | 30.9 | 0.5 | ||
| 2023-Sep-05 Tue | ### | 7.4 | 7.22 | ### | 27.7 | 27.7 | 0.0 | ||
| 2023-Sep-04 Mon | 7.41 | 7.45 | ### | 7.28 | 382,320 | 1,424,142 | 24.3 | 24.3 | 0.5 |
| 2023-Sep-01 Fri | 7.42 | 7.5 | ### | ### | 140,450 | 526,687 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | 7.4 | 7.42 | ### | 7.41 | 426,427 | 1,582,044 | ### | ### | ### |
| 2023-Aug-30 Wed | 7.22 | ### | 7.21 | 7.43 | 481,574 | 1,736,074 | 85.2 | 85.2 | ### |
| 2023-Aug-29 Tue | 7.2 | 7.2 | ### | 7.2 | ### | ### | 0.5 | ||
| 2023-Aug-28 Mon | ### | ### | ### | ### | 406,853 | 0 | ### | ### | 0.0 |
| 2023-Aug-25 Fri | ### | 7.24 | ### | ### | 597,486 | ### | 79.9 | 79.9 | 0.0 |
| 2023-Aug-24 Thu | 6.77 | ### | 6.77 | ### | 834,550 | 2,824,951 | 89.4 | 89.4 | 0.0 |
| 2023-Aug-23 Wed | 6.4 | ### | ### | 6.86 | ### | ### | 0.5 | ||
| 2023-Aug-22 Tue | ### | ### | ### | ### | 4.7 | 4.7 | 0.0 | ||
| 2023-Aug-21 Mon | ### | 7.7 | 7.47 | 7.51 | ### | ### | ### | ||
| 2023-Aug-18 Fri | 7.75 | 7.75 | ### | ### | 191,043 | ### | 28.4 | 28.4 | 0.0 |
| 2023-Aug-17 Thu | 7.7 | 7.76 | ### | 7.76 | 223,544 | 867,350 | 76.7 | 76.7 | 0.6 |
| 2023-Aug-16 Wed | 7.71 | 7.74 | ### | 7.72 | 323,151 | ### | ### | ### | ### |
| 2023-Aug-15 Tue | 7.77 | 7.77 | 7.58 | 7.59 | 250,040 | 1,919,057 | ### | ### | 0.5 |
| 2023-Aug-14 Mon | 7.51 | ### | 7.48 | 7.77 | 90.9 | 90.9 | 0.6 | ||
| 2023-Aug-11 Fri | ### | ### | 7.57 | ### | 69.3 | 69.3 | 0.0 | ||
| 2023-Aug-10 Thu | 7.7 | 7.74 | 7.52 | 7.59 | 222,972 | 1,701,276 | 20.6 | 20.6 | 0.5 |
| 2023-Aug-09 Wed | ### | ### | 7.51 | 7.58 | ### | ### | ### | ||
| 2023-Aug-08 Tue | ### | 7.7 | 7.56 | 7.57 | 192,252 | 1,466,882 | 32.1 | 32.1 | ### |
| 2023-Aug-07 Mon | 7.53 | 7.725 | 7.53 | ### | 275,155 | 2,098,744 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | 7.54 | ### | 7.53 | 85.4 | 85.4 | 0.5 | ||
| 2023-Aug-03 Thu | 7.5 | 7.5 | 7.23 | ### | 216,174 | 1,592,121 | ### | ### | 0.0 |
| 2023-Aug-02 Wed | 7.59 | ### | 7.49 | 7.51 | 31.8 | 31.8 | ### | ||
| 2023-Aug-01 Tue | 7.56 | 7.58 | 7.49 | 7.54 | 195,384 | ### | ### | ### | 0.5 |
| 2023-Jul-31 Mon | 7.53 | 7.56 | 7.46 | 7.51 | ### | ### | ### | ||
| 2023-Jul-28 Fri | ### | 7.48 | ### | 7.48 | 149,171 | ### | ### | ### | 0.5 |
| 2023-Jul-27 Thu | ### | 7.41 | 7.28 | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | 7.28 | 7.4 | 7.28 | ### | 74.5 | 74.5 | 0.0 | ||
| 2023-Jul-25 Tue | 7.45 | 7.45 | 7.25 | ### | ### | ### | 0.0 | ||
| 2023-Jul-24 Mon | 7.4 | ### | 7.27 | ### | 127,854 | 464,749 | ### | ### | 0.0 |
| 2023-Jul-21 Fri | ### | 7.55 | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Jul-20 Thu | 7.55 | 7.56 | 7.425 | 7.44 | ### | ### | ### | ||
| 2023-Jul-19 Wed | 7.41 | 7.5 | ### | 7.5 | 434,054 | ### | 78.8 | 78.8 | 0.5 |
| 2023-Jul-18 Tue | 7.49 | 7.49 | ### | ### | 78,987 | ### | ### | ### | 0.0 |
| 2023-Jul-17 Mon | 7.41 | 7.49 | ### | 7.48 | 92,328 | ### | ### | ### | 0.5 |
| 2023-Jul-14 Fri | ### | 7.44 | ### | 7.41 | 181,479 | ### | ### | ### | ### |
| 2023-Jul-13 Thu | ### | 7.41 | 7.25 | ### | 148,981 | ### | 68.8 | 68.8 | 0.0 |
| 2023-Jul-12 Wed | ### | ### | 7.2 | ### | 190,347 | 685,249 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | 7.24 | 7.45 | 7.24 | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | 7.25 | ### | 7.25 | ### | 85.9 | 85.9 | 0.0 | ||
| 2023-Jul-07 Fri | 7.2 | 7.29 | ### | 7.27 | 206,878 | 754,070 | 80.4 | 80.4 | ### |
| 2023-Jul-06 Thu | 7.25 | ### | 7.23 | 7.25 | 78,953 | ### | 76.8 | 76.8 | 0.5 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | 137,983 | 0 | 81.7 | 81.7 | 0.0 |
| 2023-Jul-04 Tue | ### | ### | ### | 7.2 | 163,655 | 0 | 18.4 | 18.4 | 0.5 |
| 2023-Jul-03 Mon | 7.25 | ### | 7.22 | ### | 224,770 | ### | 73.7 | 73.7 | 0.0 |
| 2023-Jun-30 Fri | ### | ### | ### | 7.2 | ### | ### | 0.5 | ||
| 2023-Jun-29 Thu | ### | ### | ### | ### | 154,954 | 0 | ### | ### | 0.0 |
| 2023-Jun-28 Wed | ### | ### | 6.87 | ### | 1,405,545 | 4,828,047 | ### | ### | 0.0 |
| 2023-Jun-27 Tue | 6.87 | ### | 6.85 | ### | 216,843 | 742,687 | 74.5 | 74.5 | 0.0 |
| 2023-Jun-26 Mon | 6.75 | 6.88 | 6.745 | 6.88 | 86.0 | 86.0 | ### | ||
| 2023-Jun-23 Fri | 6.79 | 6.86 | 6.73 | 6.73 | ### | ### | ### | ||
| 2023-Jun-22 Thu | ### | ### | 6.79 | 6.8 | 185,952 | ### | ### | ### | 0.5 |
| 2023-Jun-21 Wed | ### | ### | 6.86 | 6.88 | 151,055 | ### | 29.8 | 29.8 | ### |
| 2023-Jun-20 Tue | ### | ### | 6.83 | ### | 126,473 | ### | ### | ### | 0.0 |
| 2023-Jun-19 Mon | 6.82 | ### | 6.82 | ### | 88.0 | 88.0 | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | 6.8 | 6.87 | ### | ### | ### | ||
| 2023-Jun-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | 6.89 | ### | 85.7 | 85.7 | 0.0 | ||
| 2023-Jun-13 Tue | 6.84 | ### | 6.81 | 6.85 | 251,627 | 856,789 | 71.2 | 71.2 | ### |
| 2023-Jun-09 Fri | ### | ### | 6.89 | ### | 171,174 | ### | ### | ### | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | ### | ### | 80,355 | 0 | 43.2 | 43.2 | 0.0 |
| 2023-Jun-06 Tue | ### | ### | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2023-Jun-05 Mon | 7.2 | 7.25 | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | ### | ### | 7 | ### | 121,326 | 424,641 | 66.7 | 66.7 | 0.0 |
| 2023-May-31 Wed | ### | ### | ### | ### | 314,444 | 0 | 81.5 | 81.5 | 0.0 |
| 2023-May-30 Tue | ### | ### | ### | ### | 61,224 | 0 | ### | ### | 0.0 |
| 2023-May-29 Mon | ### | 7.25 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | 6.88 | ### | 6.88 | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | 7 | ### | 6.88 | ### | 36.2 | 36.2 | 0.0 | ||
| 2023-May-24 Wed | ### | ### | 7 | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | ### | 7.24 | ### | ### | 98,243 | ### | ### | ### | 0.0 |
| 2023-May-22 Mon | 7.26 | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2023-May-19 Fri | 7.26 | 7.28 | ### | 7.28 | 289,374 | 1,053,321 | 67.9 | 67.9 | 0.5 |
| 2023-May-18 Thu | 7.27 | ### | 7.21 | 7.22 | ### | ### | 0.5 | ||
| 2023-May-17 Wed | 7.47 | 7.47 | 7.24 | 7.27 | 83,477 | 613,973 | 17.6 | 17.6 | ### |
| 2023-May-16 Tue | 7.43 | 7.49 | ### | 7.48 | 159,259 | 596,424 | 80.9 | 80.9 | 0.5 |
| 2023-May-15 Mon | ### | 7.48 | 7.26 | 7.46 | ### | ### | 0.5 | ||
| 2023-May-12 Fri | 7.21 | ### | 7.21 | ### | 82.6 | 82.6 | 0.0 | ||
| 2023-May-11 Thu | ### | 7.22 | ### | 7.21 | 477,785 | ### | ### | ### | ### |
| 2023-May-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-09 Tue | 7.27 | ### | ### | ### | 175,546 | 0 | 31.1 | 31.1 | 0.0 |
| 2023-May-08 Mon | ### | 7.27 | ### | 7.27 | 195,823 | ### | ### | ### | ### |
| 2023-May-05 Fri | 7.22 | 7.26 | ### | ### | 60,470 | ### | 28.0 | 28.0 | 0.0 |
| 2023-May-04 Thu | 7.21 | ### | ### | 7.2 | 30.4 | 30.4 | 0.5 | ||
| 2023-May-03 Wed | ### | 7.4 | ### | 7.4 | 280,421 | 1,037,557 | ### | ### | 0.5 |
| 2023-May-02 Tue | 7.5 | 7.5 | ### | ### | 12.3 | 12.3 | 0.0 | ||
| 2023-May-01 Mon | ### | 7.85 | 7.49 | 7.5 | 169,283 | ### | 24.9 | 24.9 | 0.5 |
| 2023-Apr-28 Fri | 7.5 | ### | 7.48 | 7.59 | 277,178 | 1,036,645 | ### | ### | 0.5 |
| 2023-Apr-27 Thu | 7.54 | 7.59 | ### | 7.5 | 137,849 | ### | 32.7 | 32.7 | 0.5 |
| 2023-Apr-26 Wed | 7.47 | ### | 7.45 | 7.51 | 174,841 | 651,282 | ### | ### | ### |
| 2023-Apr-24 Mon | 7.44 | 7.52 | ### | 7.47 | 180,020 | 676,875 | 75.2 | 75.2 | ### |
| 2023-Apr-21 Fri | 7.47 | 7.51 | 7.4 | 7.44 | 34.0 | 34.0 | ### | ||
| 2023-Apr-20 Thu | 7.46 | 7.47 | ### | 7.43 | 481,351 | 1,797,845 | ### | ### | ### |
| 2023-Apr-19 Wed | 7.51 | 7.52 | ### | ### | 294,780 | 1,108,372 | ### | ### | 0.0 |
| 2023-Apr-18 Tue | 7.45 | 7.54 | 7.42 | 7.51 | 78.7 | 78.7 | ### | ||
| 2023-Apr-17 Mon | 7.4 | 7.5 | ### | 7.48 | 80.0 | 80.0 | 0.5 | ||
| 2023-Apr-14 Fri | ### | 7.43 | 7.28 | 7.4 | ### | ### | 0.5 | ||
| 2023-Apr-13 Thu | ### | ### | 7.27 | ### | 71.5 | 71.5 | 0.0 | ||
| 2023-Apr-12 Wed | ### | ### | ### | ### | 105,557 | 0 | 73.5 | 73.5 | 0.0 |
| 2023-Apr-11 Tue | ### | ### | ### | ### | 12.2 | 12.2 | 0.0 | ||
| 2023-Apr-06 Thu | ### | ### | 7.54 | ### | 128,540 | ### | 40.0 | 40.0 | 0.0 |
| 2023-Apr-05 Wed | ### | ### | ### | ### | 89.4 | 89.4 | 0.0 | ||
| 2023-Apr-04 Tue | 7.48 | 7.52 | ### | 7.49 | 94,758 | ### | ### | ### | ### |
| 2023-Apr-03 Mon | ### | 7.54 | ### | 7.45 | 146,252 | 551,370 | 80.2 | 80.2 | 0.5 |
| 2023-Mar-31 Fri | 7.23 | 7.28 | ### | 7.28 | 230,026 | ### | 69.6 | 69.6 | 0.5 |
| 2023-Mar-30 Thu | ### | 7.25 | ### | 7.23 | 84,653 | ### | ### | ### | ### |
| 2023-Mar-29 Wed | ### | 7.22 | ### | ### | 68,640 | ### | ### | ### | 0.0 |
| 2023-Mar-28 Tue | ### | ### | ### | ### | 135,225 | 0 | 11.4 | 11.4 | 0.0 |
| 2023-Mar-27 Mon | ### | 7.41 | 7.25 | ### | 85,470 | ### | ### | ### | 0.0 |
| 2023-Mar-24 Fri | ### | 7.24 | ### | 7.24 | 74,776 | 270,689 | ### | ### | 0.5 |
| 2023-Mar-23 Thu | 7.26 | 7.27 | ### | ### | 82,857 | 301,185 | 21.5 | 21.5 | 0.0 |
| 2023-Mar-22 Wed | 7.2 | ### | ### | 7.27 | 109,829 | 0 | ### | ### | ### |
| 2023-Mar-21 Tue | 7.29 | ### | ### | 7.21 | ### | ### | ### | ||
| 2023-Mar-20 Mon | ### | ### | ### | 7.21 | ### | ### | ### | ||
| 2023-Mar-17 Fri | 7.2 | 7.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | 7.28 | 7.28 | ### | 7.21 | 38.9 | 38.9 | ### | ||
| 2023-Mar-15 Wed | ### | 7.44 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-Mar-14 Tue | 7.4 | 7.4 | 7.26 | 7.29 | 36.0 | 36.0 | ### | ||
| 2023-Mar-13 Mon | 7.5 | 7.51 | ### | 7.45 | 147,423 | 553,573 | 38.0 | 38.0 | 0.5 |
| 2023-Mar-10 Fri | 7.56 | 7.59 | 7.47 | 7.55 | 189,641 | ### | 46.0 | 46.0 | ### |
| 2023-Mar-09 Thu | 7.59 | 7.645 | 7.48 | ### | 238,456 | 1,803,323 | ### | ### | 0.0 |
| 2023-Mar-08 Wed | 7.45 | 7.59 | ### | 7.59 | ### | ### | 0.5 | ||
| 2023-Mar-07 Tue | 7.41 | 7.5 | 7.355 | 7.5 | ### | ### | 0.5 | ||
| 2023-Mar-06 Mon | 7.5 | 7.5 | ### | 7.41 | 30.9 | 30.9 | ### | ||
| 2023-Mar-03 Fri | 7.49 | 7.53 | ### | 7.42 | 266,159 | 1,002,088 | 28.8 | 28.8 | 0.5 |
| 2023-Mar-02 Thu | 7.48 | 7.58 | 7.45 | 7.46 | 264,850 | 1,990,347 | 39.0 | 39.0 | 0.5 |
| 2023-Mar-01 Wed | ### | 7.5 | 7.21 | 7.48 | 209,149 | ### | 74.5 | 74.5 | 0.5 |
| 2023-Feb-28 Tue | 7.27 | 7.41 | ### | 7.41 | 81.2 | 81.2 | ### | ||
| 2023-Feb-27 Mon | 7.27 | 7.28 | ### | 7.27 | 78.6 | 78.6 | ### | ||
| 2023-Feb-24 Fri | 7.21 | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2023-Feb-23 Thu | ### | ### | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2023-Feb-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-21 Tue | ### | ### | ### | 7 | 143,983 | 0 | ### | ### | 0.5 |
| 2023-Feb-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-17 Fri | ### | 7.21 | 6.83 | ### | 360,751 | 2,532,472 | 39.2 | 39.2 | 0.0 |
| 2023-Feb-16 Thu | 7.45 | 7.5 | ### | ### | 11.0 | 11.0 | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | 7.22 | 7 | ### | 180,125 | 1,280,688 | 87.2 | 87.2 | 0.0 |
| 2023-Feb-13 Mon | 7.23 | 7.23 | ### | 7 | 19.6 | 19.6 | 0.5 | ||
| 2023-Feb-10 Fri | ### | ### | ### | 7.25 | 163,527 | 0 | ### | ### | 0.5 |
| 2023-Feb-09 Thu | 7.2 | 7.29 | 7.2 | 7.26 | 82.6 | 82.6 | 0.5 | ||
| 2023-Feb-08 Wed | 7.27 | 7.375 | 7.24 | ### | 266,953 | 1,950,759 | 73.2 | 73.2 | 0.0 |
| 2023-Feb-07 Tue | 7.2 | 7.43 | 7.2 | ### | 85.4 | 85.4 | 0.0 | ||
| 2023-Feb-06 Mon | 7.29 | ### | 7.2 | 7.26 | 221,088 | ### | 45.1 | 45.1 | 0.5 |
| 2023-Feb-03 Fri | 7.25 | 7.42 | 7.245 | ### | 71.0 | 71.0 | 0.0 | ||
| 2023-Feb-02 Thu | 7.27 | 7.29 | ### | 7.25 | 118,582 | ### | ### | ### | 0.5 |
| 2023-Feb-01 Wed | ### | ### | ### | ### | 312,346 | 0 | ### | ### | 0.0 |
| 2023-Jan-31 Tue | 7.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-30 Mon | ### | ### | ### | 7.2 | 144,189 | 0 | 26.5 | 26.5 | 0.5 |
| 2023-Jan-27 Fri | 7.21 | 7.25 | ### | 7.2 | 98,624 | ### | 38.5 | 38.5 | 0.5 |
| 2023-Jan-25 Wed | ### | 7.26 | ### | 7.21 | 117,944 | ### | ### | ### | ### |
| 2023-Jan-24 Tue | ### | ### | ### | ### | 221,189 | 0 | ### | ### | 0.0 |
| 2023-Jan-23 Mon | ### | 7.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | 7.28 | ### | ### | ### | 179,120 | 0 | ### | ### | 0.0 |
| 2023-Jan-18 Wed | ### | ### | ### | 7.27 | 90.7 | 90.7 | ### | ||
| 2023-Jan-17 Tue | ### | ### | 6.86 | 7 | ### | ### | 0.5 | ||
| 2023-Jan-16 Mon | 6.88 | 6.88 | 6.685 | 6.71 | 219,275 | ### | ### | ### | ### |
| 2023-Jan-13 Fri | 6.88 | 6.88 | 6.76 | 6.84 | 123,053 | 839,221 | ### | ### | 0.5 |
| 2023-Jan-12 Thu | ### | 6.86 | 6.56 | 6.83 | 86.8 | 86.8 | 0.5 | ||
| 2023-Jan-11 Wed | ### | 6.73 | 6.58 | ### | 61.0 | 61.0 | 0.0 | ||
| 2023-Jan-10 Tue | ### | 6.845 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-09 Mon | 6.85 | ### | 6.79 | 6.86 | ### | ### | 0.5 | ||
| 2023-Jan-06 Fri | 6.87 | 6.87 | 6.78 | 6.81 | ### | ### | ### | ||
| 2023-Jan-05 Thu | ### | ### | ### | 6.82 | 80,683 | 0 | 84.7 | 84.7 | 0.5 |
| 2023-Jan-04 Wed | 6.72 | 6.83 | ### | 6.82 | 74.9 | 74.9 | 0.5 | ||
| 2023-Jan-03 Tue | 6.7 | 6.78 | ### | ### | 32,374 | 109,747 | 35.7 | 35.7 | 0.0 |
| 2022-Dec-30 Fri | 6.78 | 6.85 | 6.72 | 6.77 | ### | ### | ### | ||
| 2022-Dec-29 Thu | ### | ### | ### | ### | 54,378 | 0 | 77.4 | 77.4 | 0.0 |
| 2022-Dec-28 Wed | 6.88 | 6.88 | ### | ### | 13,556 | ### | 14.0 | 14.0 | 0.0 |
| 2022-Dec-23 Fri | 6.85 | 6.85 | 6.7 | 6.81 | 51,455 | ### | ### | ### | ### |
| 2022-Dec-22 Thu | 6.72 | 6.89 | ### | 6.89 | 85.7 | 85.7 | 0.5 | ||
| 2022-Dec-21 Wed | 6.7 | ### | ### | ### | 44,749 | 0 | 30.6 | 30.6 | 0.0 |
Basic Bottom of Page