eg: Prices for BHP
Currently Thu 25-May-22 02:50:44 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 | ||
|
(DXS) DEXUS Daily Prices...
TOC Company Info for DXS Limits 
| Listing Code | DXS |
| Listing Name | DEXUS |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | DEXUS PROPERTY GROUP |
| ISIN Security | UNITS FULLY PAID STAPLED |
| ISIN Code | AU000000DXS1 |
Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for DXS .. Tuesday 20th May 2025
DXS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DXS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-21 Wed | 7.23 | 7.26 | 7.175 | 7.22 | ### | ### | 0.5 | ||
| 2025-May-20 Tue | ### | ### | ### | ### | 2,654,379 | 0 | ### | ### | 0.0 |
| 2025-May-19 Mon | 7.27 | ### | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2025-May-16 Fri | ### | ### | ### | 7.23 | ### | ### | ### | ||
| 2025-May-15 Thu | 7.48 | 7.49 | 7.275 | ### | 2,675,826 | 19,754,285 | 22.4 | 22.4 | 0.0 |
| 2025-May-14 Wed | 7.45 | 7.52 | ### | 7.46 | ### | ### | 0.5 | ||
| 2025-May-13 Tue | 7.58 | ### | ### | 7.47 | 8,365,354 | 0 | 28.1 | 28.1 | ### |
| 2025-May-12 Mon | ### | ### | 7.51 | 7.51 | ### | ### | ### | ||
| 2025-May-09 Fri | 7.58 | ### | ### | ### | 66.5 | 66.5 | 0.0 | ||
| 2025-May-08 Thu | ### | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2025-May-07 Wed | 7.51 | 7.55 | ### | 7.41 | ### | ### | ### | ||
| 2025-May-06 Tue | 7.47 | 7.52 | 7.46 | 7.5 | 1,957,542 | 14,661,989 | 66.3 | 66.3 | 0.5 |
| 2025-May-05 Mon | 7.53 | 7.59 | 7.45 | 7.49 | ### | ### | ### | ||
| 2025-May-02 Fri | 7.5 | ### | 7.47 | 7.51 | ### | ### | ### | ||
| 2025-May-01 Thu | 7.46 | 7.53 | 7.43 | 7.52 | 2,816,888 | 21,070,322 | 73.6 | 73.6 | 0.5 |
| 2025-Apr-30 Wed | ### | 7.52 | ### | 7.52 | 5,917,874 | ### | 81.3 | 81.3 | 0.5 |
| 2025-Apr-29 Tue | ### | ### | 7.28 | ### | 64.3 | 64.3 | 0.0 | ||
| 2025-Apr-28 Mon | 7.27 | ### | 7.22 | 7.28 | 3,429,574 | ### | ### | ### | 0.5 |
| 2025-Apr-24 Thu | ### | 7.26 | ### | 7.24 | 2,167,874 | 7,869,382 | 67.9 | 67.9 | 0.5 |
| 2025-Apr-23 Wed | 7.29 | ### | 7.22 | 7.22 | ### | ### | 0.5 | ||
| 2025-Apr-22 Tue | ### | 7.225 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-17 Thu | 7.22 | 7.24 | ### | 7.23 | ### | ### | ### | ||
| 2025-Apr-16 Wed | 7.2 | 7.29 | ### | 7.2 | 4,047,778 | 14,754,150 | 68.0 | 68.0 | 0.5 |
| 2025-Apr-15 Tue | ### | ### | ### | ### | 2,027,081 | 0 | ### | ### | 0.0 |
| 2025-Apr-14 Mon | ### | ### | ### | ### | 2,257,079 | 0 | 63.2 | 63.2 | 0.0 |
| 2025-Apr-11 Fri | ### | ### | ### | ### | 64.0 | 64.0 | 0.0 | ||
| 2025-Apr-10 Thu | 7.29 | 7.29 | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2025-Apr-09 Wed | ### | ### | 6.845 | 6.88 | 3,422,575 | ### | 45.0 | 45.0 | ### |
| 2025-Apr-08 Tue | ### | ### | 6.86 | ### | 5,342,389 | ### | ### | ### | 0.0 |
| 2025-Apr-07 Mon | 6.72 | ### | 6.71 | ### | 86.6 | 86.6 | 0.0 | ||
| 2025-Apr-04 Fri | ### | ### | 7 | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | ### | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | ### | 7.325 | ### | 7.28 | 6,523,343 | 23,891,743 | 87.3 | 87.3 | 0.5 |
| 2025-Apr-01 Tue | ### | 7.26 | ### | 7.22 | ### | ### | 0.5 | ||
| 2025-Mar-31 Mon | ### | ### | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2025-Mar-28 Fri | 7.2 | 7.25 | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | ### | 7.23 | 3,866,856 | 0 | ### | ### | ### |
| 2025-Mar-26 Wed | 7.28 | ### | 7.26 | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | ### | 7.4 | 7.28 | 7.28 | 2,055,448 | 15,086,988 | 35.7 | 35.7 | 0.5 |
| 2025-Mar-24 Mon | 7.28 | ### | 7.23 | 7.29 | 2,748,755 | 9,936,749 | 71.7 | 71.7 | ### |
| 2025-Mar-21 Fri | 7.28 | ### | ### | 7.27 | 8,513,245 | 0 | 34.1 | 34.1 | ### |
| 2025-Mar-20 Thu | 7.22 | 7.26 | ### | 7.26 | ### | ### | 0.5 | ||
| 2025-Mar-19 Wed | 7.24 | 7.28 | ### | ### | 2,725,877 | ### | 29.8 | 29.8 | 0.0 |
| 2025-Mar-18 Tue | ### | 7.43 | 7.23 | 7.25 | ### | ### | 0.5 | ||
| 2025-Mar-17 Mon | ### | ### | 7.25 | 7.28 | 2,073,940 | ### | 30.7 | 30.7 | 0.5 |
| 2025-Mar-14 Fri | 7.23 | 7.29 | 7.22 | 7.27 | 3,667,683 | 26,609,040 | 64.9 | 64.9 | ### |
| 2025-Mar-13 Thu | 7.46 | 7.48 | 7.22 | 7.23 | ### | ### | ### | ||
| 2025-Mar-12 Wed | 7.42 | 7.49 | ### | ### | 3,919,226 | ### | 34.2 | 34.2 | 0.0 |
| 2025-Mar-11 Tue | 7.42 | 7.54 | ### | 7.52 | 85.6 | 85.6 | 0.5 | ||
| 2025-Mar-10 Mon | 7.46 | 7.53 | ### | 7.49 | ### | ### | ### | ||
| 2025-Mar-07 Fri | 7.46 | 7.49 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | 7.5 | 7.52 | 2,885,645 | ### | ### | ### | 0.5 |
| 2025-Mar-05 Wed | 7.56 | ### | 7.5 | ### | 4,905,771 | 18,396,641 | ### | ### | 0.0 |
| 2025-Mar-04 Tue | 7.44 | 7.59 | 7.42 | 7.57 | 85.5 | 85.5 | ### | ||
| 2025-Mar-03 Mon | ### | 7.485 | 7.345 | 7.45 | 74.3 | 74.3 | 0.5 | ||
| 2025-Feb-28 Fri | 7.4 | 7.46 | 7.27 | ### | ### | ### | 0.0 | ||
| 2025-Feb-27 Thu | 7.47 | 7.555 | 7.41 | 7.45 | 2,139,248 | 16,006,923 | 31.3 | 31.3 | 0.5 |
| 2025-Feb-26 Wed | ### | ### | 7.45 | 7.51 | 2,697,854 | ### | 31.7 | 31.7 | ### |
| 2025-Feb-25 Tue | 7.44 | ### | 7.44 | 7.55 | 3,541,242 | 13,173,420 | ### | ### | ### |
| 2025-Feb-24 Mon | 7.5 | 7.675 | 7.49 | 7.52 | 4,118,286 | ### | 71.6 | 71.6 | 0.5 |
| 2025-Feb-21 Fri | 7.59 | ### | 7.46 | 7.58 | 5,057,157 | ### | 39.2 | 39.2 | ### |
| 2025-Feb-20 Thu | 7.51 | 7.58 | ### | 7.46 | 6,531,841 | 24,755,677 | ### | ### | 0.5 |
| 2025-Feb-19 Wed | ### | ### | 7.47 | 7.58 | 5,932,477 | ### | 38.5 | 38.5 | ### |
| 2025-Feb-18 Tue | 7.7 | 7.85 | ### | 7.76 | ### | ### | 0.6 | ||
| 2025-Feb-17 Mon | 7.77 | 7.885 | 7.72 | 7.82 | 8,184,370 | 63,858,546 | 70.6 | 70.6 | 0.6 |
| 2025-Feb-14 Fri | ### | 7.78 | 7.57 | 7.78 | ### | ### | 0.6 | ||
| 2025-Feb-13 Thu | 7.45 | 7.55 | ### | 7.47 | 68.5 | 68.5 | ### | ||
| 2025-Feb-12 Wed | 7.4 | 7.46 | ### | 7.42 | ### | ### | 0.5 | ||
| 2025-Feb-11 Tue | 7.55 | 7.59 | 7.4 | 7.43 | 6,716,540 | ### | ### | ### | ### |
| 2025-Feb-10 Mon | ### | 7.59 | ### | 7.55 | ### | ### | ### | ||
| 2025-Feb-07 Fri | 7.25 | ### | 7.22 | ### | 2,693,654 | ### | ### | ### | 0.0 |
| 2025-Feb-06 Thu | 7.25 | 7.29 | ### | 7.26 | 4,149,329 | ### | 64.8 | 64.8 | 0.5 |
| 2025-Feb-05 Wed | 7.2 | 7.26 | 7.155 | 7.21 | 4,892,440 | ### | ### | ### | ### |
| 2025-Feb-04 Tue | 7.29 | ### | ### | ### | 4,443,349 | 0 | ### | ### | 0.0 |
| 2025-Feb-03 Mon | ### | 7.25 | ### | 7.21 | 4,865,444 | ### | ### | ### | ### |
| 2025-Jan-31 Fri | ### | ### | ### | 7.26 | 7,006,387 | 0 | ### | ### | 0.5 |
| 2025-Jan-30 Thu | ### | ### | ### | ### | 3,376,040 | 0 | 69.3 | 69.3 | 0.0 |
| 2025-Jan-29 Wed | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2025-Jan-28 Tue | 6.89 | ### | 6.88 | ### | 8,521,741 | 29,314,789 | 84.8 | 84.8 | 0.0 |
| 2025-Jan-24 Fri | 6.83 | 6.85 | 6.76 | 6.78 | 2,972,821 | 20,230,046 | ### | ### | 0.5 |
| 2025-Jan-23 Thu | 6.76 | 6.83 | 6.75 | 6.8 | 2,366,920 | 16,071,386 | ### | ### | 0.5 |
| 2025-Jan-22 Wed | 6.83 | 6.89 | 6.8 | 6.8 | 32.6 | 32.6 | 0.5 | ||
| 2025-Jan-21 Tue | 6.81 | 6.85 | 6.775 | 6.81 | 2,010,740 | ### | ### | ### | ### |
| 2025-Jan-20 Mon | 6.74 | 6.81 | 6.73 | 6.77 | 76.0 | 76.0 | ### | ||
| 2025-Jan-17 Fri | 6.76 | 6.81 | 6.72 | 6.72 | 26.2 | 26.2 | 0.5 | ||
| 2025-Jan-16 Thu | 6.77 | 6.78 | 6.73 | 6.78 | ### | ### | 0.5 | ||
| 2025-Jan-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | 6.58 | ### | 6.55 | ### | 1,951,646 | 6,391,640 | ### | ### | 0.0 |
| 2025-Jan-13 Mon | 6.57 | ### | 6.5 | 6.55 | ### | ### | 0.5 | ||
| 2025-Jan-10 Fri | ### | 6.73 | 6.59 | ### | 4,649,377 | 30,964,850 | ### | ### | 0.0 |
| 2025-Jan-09 Thu | 6.73 | 6.75 | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2025-Jan-08 Wed | 6.71 | 6.8 | 6.71 | 6.76 | ### | ### | 0.5 | ||
| 2025-Jan-07 Tue | 6.71 | 6.83 | 6.71 | 6.82 | 3,167,145 | 21,441,571 | 81.7 | 81.7 | 0.5 |
| 2025-Jan-06 Mon | 6.81 | 6.84 | 6.74 | 6.74 | 2,700,971 | ### | ### | ### | ### |
| 2025-Jan-03 Fri | ### | 6.78 | ### | 6.78 | ### | ### | 0.5 | ||
| 2025-Jan-02 Thu | ### | 6.71 | ### | ### | 1,785,581 | 5,990,624 | 62.6 | 62.6 | 0.0 |
| 2024-Dec-31 Tue | 6.72 | 6.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-30 Mon | 6.88 | 6.89 | ### | 6.75 | ### | ### | 0.5 | ||
| 2024-Dec-27 Fri | ### | ### | 7 | ### | 18.7 | 18.7 | 0.0 | ||
| 2024-Dec-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-23 Mon | ### | 6.85 | ### | 6.84 | 81.9 | 81.9 | 0.5 | ||
| 2024-Dec-20 Fri | ### | ### | 6.59 | ### | ### | ### | 0.0 | ||
| 2024-Dec-19 Thu | ### | ### | 6.555 | ### | 73.4 | 73.4 | 0.0 | ||
| 2024-Dec-18 Wed | 6.7 | 6.775 | ### | 6.71 | 6,633,056 | 22,469,477 | 66.3 | 66.3 | ### |
| 2024-Dec-17 Tue | 6.72 | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2024-Dec-16 Mon | 6.79 | 6.85 | 6.71 | 6.74 | ### | ### | ### | ||
| 2024-Dec-13 Fri | 6.77 | 6.89 | 6.73 | 6.79 | 6,180,524 | ### | ### | ### | 0.5 |
| 2024-Dec-12 Thu | 6.83 | 6.85 | 6.75 | 6.8 | 40.1 | 40.1 | 0.5 | ||
| 2024-Dec-11 Wed | 6.8 | 6.88 | 6.79 | 6.82 | 3,865,854 | ### | 74.5 | 74.5 | 0.5 |
| 2024-Dec-10 Tue | 6.85 | 6.89 | 6.77 | 6.86 | ### | ### | 0.5 | ||
| 2024-Dec-09 Mon | ### | ### | 6.83 | 6.86 | 6,356,852 | 21,708,649 | ### | ### | 0.5 |
| 2024-Dec-06 Fri | ### | ### | ### | ### | 4,989,673 | 0 | ### | ### | 0.0 |
| 2024-Dec-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | ### | ### | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2024-Dec-03 Tue | ### | 7.245 | ### | 7.21 | 77.9 | 77.9 | ### | ||
| 2024-Dec-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | ### | 7.28 | ### | 7.28 | 80.0 | 80.0 | 0.5 | ||
| 2024-Nov-28 Thu | ### | 7.21 | 7 | ### | 10,130,426 | 71,976,676 | 84.7 | 84.7 | 0.0 |
| 2024-Nov-27 Wed | ### | 7.085 | ### | ### | 9,194,651 | 32,572,051 | 72.3 | 72.3 | 0.0 |
| 2024-Nov-26 Tue | ### | 7.075 | ### | ### | 8,697,377 | 30,766,971 | 73.0 | 73.0 | 0.0 |
| 2024-Nov-25 Mon | ### | ### | ### | 7 | 119,634,641 | 0 | ### | ### | 0.5 |
| 2024-Nov-22 Fri | 6.88 | ### | 6.85 | ### | 6,830,957 | 23,396,027 | ### | ### | 0.0 |
| 2024-Nov-21 Thu | 6.8 | 6.84 | 6.76 | 6.84 | 78.6 | 78.6 | 0.5 | ||
| 2024-Nov-20 Wed | ### | ### | 6.79 | 6.83 | 7,432,345 | ### | 24.1 | 24.1 | 0.5 |
| 2024-Nov-19 Tue | ### | ### | 6.945 | ### | 62.7 | 62.7 | 0.0 | ||
| 2024-Nov-18 Mon | ### | 7 | 6.89 | 7 | 4,344,954 | ### | ### | ### | 0.5 |
| 2024-Nov-15 Fri | ### | ### | ### | ### | 4,389,955 | 0 | 68.4 | 68.4 | 0.0 |
| 2024-Nov-14 Thu | ### | 7.075 | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2024-Nov-13 Wed | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2024-Nov-12 Tue | ### | ### | ### | ### | 4,289,283 | 0 | 81.4 | 81.4 | 0.0 |
| 2024-Nov-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-08 Fri | ### | ### | ### | ### | 4,967,740 | 0 | ### | ### | 0.0 |
| 2024-Nov-07 Thu | ### | ### | 6.85 | ### | 7,755,480 | ### | 35.4 | 35.4 | 0.0 |
| 2024-Nov-06 Wed | ### | 7.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | 3,180,521 | 0 | 78.9 | 78.9 | 0.0 |
| 2024-Nov-04 Mon | ### | ### | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2024-Nov-01 Fri | ### | 7.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | 7.2 | ### | ### | ### | 6,337,629 | 0 | ### | ### | 0.0 |
| 2024-Oct-30 Wed | ### | 7.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | 7.2 | 7.24 | ### | ### | 2,662,372 | 9,637,786 | ### | ### | 0.0 |
| 2024-Oct-28 Mon | 7.2 | 7.24 | ### | ### | 2,667,071 | ### | 34.7 | 34.7 | 0.0 |
| 2024-Oct-25 Fri | 7.21 | 7.285 | ### | 7.21 | ### | ### | ### | ||
| 2024-Oct-24 Thu | 7.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-23 Wed | ### | ### | 7.24 | 7.28 | ### | ### | 0.5 | ||
| 2024-Oct-22 Tue | 7.4 | ### | 7.26 | 7.29 | 25.6 | 25.6 | ### | ||
| 2024-Oct-21 Mon | 7.58 | ### | 7.44 | 7.48 | ### | ### | 0.5 | ||
| 2024-Oct-18 Fri | 7.55 | ### | 7.44 | 7.51 | 4,847,556 | ### | 36.7 | 36.7 | ### |
| 2024-Oct-17 Thu | 7.58 | ### | 7.55 | ### | 4,302,953 | 16,243,647 | 68.8 | 68.8 | 0.0 |
| 2024-Oct-16 Wed | 7.46 | 7.545 | 7.43 | 7.49 | 4,849,357 | ### | ### | ### | ### |
| 2024-Oct-15 Tue | 7.46 | 7.58 | 7.445 | 7.48 | 66.1 | 66.1 | 0.5 | ||
| 2024-Oct-14 Mon | 7.53 | 7.58 | 7.43 | 7.43 | 2,921,622 | 21,926,773 | 26.1 | 26.1 | ### |
| 2024-Oct-11 Fri | 7.48 | ### | ### | 7.48 | 6,071,926 | 0 | ### | ### | 0.5 |
| 2024-Oct-10 Thu | ### | ### | 7.53 | 7.55 | 19.5 | 19.5 | ### | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | ### | 7.7 | 7.56 | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | 7.72 | 7.73 | 7.53 | ### | 24.7 | 24.7 | 0.0 | ||
| 2024-Oct-04 Fri | 7.81 | 7.84 | 7.75 | 7.77 | 3,132,781 | 24,420,027 | ### | ### | 0.6 |
| 2024-Oct-03 Thu | ### | 7.83 | ### | 7.81 | 3,483,644 | ### | ### | ### | 0.6 |
| 2024-Oct-02 Wed | 7.55 | ### | 7.54 | 7.58 | 2,955,581 | 11,142,540 | 71.5 | 71.5 | ### |
| 2024-Oct-01 Tue | 7.56 | ### | 7.5 | 7.55 | ### | ### | ### | ||
| 2024-Sep-30 Mon | ### | 7.72 | 7.53 | 7.58 | 5,511,487 | 42,025,088 | 29.0 | 29.0 | ### |
| 2024-Sep-27 Fri | ### | 7.7 | 7.59 | 7.59 | 2,522,575 | 19,285,085 | 29.2 | 29.2 | 0.5 |
| 2024-Sep-26 Thu | 7.77 | 7.77 | 7.57 | 7.58 | 12.9 | 12.9 | ### | ||
| 2024-Sep-25 Wed | ### | 7.76 | ### | 7.75 | 77.6 | 77.6 | ### | ||
| 2024-Sep-24 Tue | 7.56 | ### | 7.52 | ### | 4,290,681 | ### | 68.1 | 68.1 | 0.0 |
| 2024-Sep-23 Mon | ### | 7.71 | 7.51 | 7.51 | 3,852,848 | 29,320,173 | 22.1 | 22.1 | ### |
| 2024-Sep-20 Fri | ### | 7.81 | ### | 7.76 | ### | ### | 0.6 | ||
| 2024-Sep-19 Thu | 7.49 | ### | 7.45 | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Sep-18 Wed | ### | 7.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | 7.57 | 7.78 | 7.56 | 7.7 | ### | ### | 0.6 | ||
| 2024-Sep-16 Mon | ### | ### | 7.57 | 7.57 | 34.2 | 34.2 | ### | ||
| 2024-Sep-13 Fri | ### | 7.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | 7.49 | ### | 7.45 | ### | 2,777,887 | 10,347,629 | 75.2 | 75.2 | 0.0 |
| 2024-Sep-11 Wed | 7.48 | 7.53 | 7.425 | 7.44 | 2,977,482 | 22,264,121 | ### | ### | ### |
| 2024-Sep-10 Tue | 7.59 | ### | 7.42 | 7.45 | 23.0 | 23.0 | 0.5 | ||
| 2024-Sep-09 Mon | ### | 7.525 | ### | 7.51 | 3,221,548 | 12,121,074 | 84.4 | 84.4 | ### |
| 2024-Sep-06 Fri | 7.29 | 7.48 | 7.29 | 7.41 | 84.1 | 84.1 | ### | ||
| 2024-Sep-05 Thu | 7.22 | ### | ### | ### | 4,717,772 | 0 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 7.24 | 7.25 | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2024-Sep-03 Tue | 7.25 | ### | 7.21 | 7.27 | 70.5 | 70.5 | ### | ||
| 2024-Sep-02 Mon | ### | 7.29 | ### | 7.26 | 3,750,853 | 13,671,859 | ### | ### | 0.5 |
| 2024-Aug-30 Fri | ### | 7.23 | ### | 7.22 | 7,805,088 | ### | 71.0 | 71.0 | 0.5 |
| 2024-Aug-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-28 Wed | ### | ### | ### | ### | 5,533,625 | 0 | 24.2 | 24.2 | 0.0 |
| 2024-Aug-27 Tue | ### | 7.27 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | ### | 7.2 | ### | 7.2 | 4,330,189 | 15,588,680 | 82.8 | 82.8 | 0.5 |
| 2024-Aug-23 Fri | 7 | ### | ### | ### | 5,743,977 | 0 | 30.1 | 30.1 | 0.0 |
| 2024-Aug-22 Thu | ### | 7 | 6.84 | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Aug-21 Wed | 6.8 | ### | 6.73 | 6.88 | 6,164,222 | ### | 72.5 | 72.5 | ### |
| 2024-Aug-20 Tue | ### | ### | 6.82 | 6.83 | 15,099,283 | 51,488,555 | 32.4 | 32.4 | 0.5 |
| 2024-Aug-19 Mon | 7.42 | 7.55 | ### | 7.5 | 4,399,275 | ### | ### | ### | 0.5 |
| 2024-Aug-16 Fri | 7.4 | 7.46 | ### | 7.44 | 5,219,172 | ### | ### | ### | ### |
| 2024-Aug-15 Thu | ### | ### | 7.29 | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | 7.42 | 7.27 | 7.27 | 6,410,078 | 47,082,022 | 20.0 | 20.0 | ### |
| 2024-Aug-13 Tue | ### | 7.55 | ### | 7.44 | 76.5 | 76.5 | ### | ||
| 2024-Aug-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | ### | ### | 2,948,089 | 0 | ### | ### | 0.0 |
| 2024-Aug-06 Tue | 6.88 | ### | 6.84 | ### | 3,313,245 | ### | 60.1 | 60.1 | 0.0 |
| 2024-Aug-05 Mon | ### | 7.055 | 6.89 | ### | 9,518,422 | ### | ### | ### | 0.0 |
| 2024-Aug-02 Fri | 7 | ### | ### | ### | 4,726,271 | 0 | 77.1 | 77.1 | 0.0 |
| 2024-Aug-01 Thu | ### | ### | ### | ### | 3,545,772 | 0 | 72.3 | 72.3 | 0.0 |
| 2024-Jul-31 Wed | ### | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-Jul-30 Tue | 6.85 | 6.87 | 6.79 | 6.85 | 69.1 | 69.1 | ### | ||
| 2024-Jul-29 Mon | 6.82 | ### | 6.81 | ### | 4,133,724 | ### | ### | ### | 0.0 |
| 2024-Jul-26 Fri | 6.7 | 6.83 | ### | 6.77 | 3,205,176 | 10,945,676 | ### | ### | ### |
| 2024-Jul-25 Thu | ### | 6.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | 6.75 | 6.86 | 6.75 | 6.75 | 3,299,742 | 22,454,744 | ### | ### | 0.5 |
| 2024-Jul-23 Tue | 6.79 | 6.88 | 6.76 | 6.77 | 4,029,983 | 27,484,484 | 33.4 | 33.4 | ### |
| 2024-Jul-22 Mon | 6.8 | ### | 6.75 | 6.75 | ### | ### | 0.5 | ||
| 2024-Jul-19 Fri | ### | 6.955 | 6.83 | 6.84 | 21.2 | 21.2 | 0.5 | ||
| 2024-Jul-18 Thu | ### | ### | ### | ### | 4,102,583 | 0 | ### | ### | 0.0 |
| 2024-Jul-17 Wed | ### | ### | ### | ### | 6,235,429 | 0 | 79.2 | 79.2 | 0.0 |
| 2024-Jul-16 Tue | 6.87 | ### | 6.8 | ### | 7,654,277 | 26,024,541 | 75.7 | 75.7 | 0.0 |
| 2024-Jul-15 Mon | 6.78 | 6.89 | 6.73 | 6.86 | 3,820,057 | 26,014,588 | 79.5 | 79.5 | 0.5 |
| 2024-Jul-12 Fri | ### | 6.85 | ### | 6.75 | 5,524,789 | ### | 70.4 | 70.4 | 0.5 |
| 2024-Jul-11 Thu | 6.52 | ### | 6.5 | 6.58 | ### | ### | 0.5 | ||
| 2024-Jul-10 Wed | 6.44 | 6.51 | 6.44 | 6.46 | ### | ### | ### | ||
| 2024-Jul-09 Tue | 6.46 | 6.53 | 6.44 | 6.45 | 3,064,751 | ### | 34.6 | 34.6 | ### |
| 2024-Jul-08 Mon | 6.4 | 6.44 | ### | 6.42 | 73.8 | 73.8 | 0.5 | ||
| 2024-Jul-05 Fri | 6.43 | 6.47 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | 6.46 | 6.51 | ### | 6.44 | ### | ### | 0.5 | ||
| 2024-Jul-03 Wed | 6.47 | 6.47 | ### | ### | 4,936,171 | ### | 22.4 | 22.4 | 0.0 |
| 2024-Jul-02 Tue | 6.52 | 6.58 | 6.4 | 6.45 | ### | ### | ### | ||
| 2024-Jul-01 Mon | 6.45 | 6.54 | 6.4 | 6.51 | 4,563,125 | ### | 73.9 | 73.9 | ### |
| 2024-Jun-28 Fri | 6.51 | 6.59 | 6.43 | 6.48 | 30.8 | 30.8 | 0.5 | ||
| 2024-Jun-27 Thu | 6.55 | 6.57 | 6.41 | 6.44 | 19.9 | 19.9 | 0.5 | ||
| 2024-Jun-26 Wed | 6.76 | 6.86 | 6.71 | 6.76 | 10,276,223 | 69,724,173 | 69.0 | 69.0 | 0.5 |
| 2024-Jun-25 Tue | ### | 6.88 | ### | 6.88 | ### | ### | ### | ||
| 2024-Jun-24 Mon | 6.57 | ### | 6.56 | ### | 4,697,455 | 15,407,652 | ### | ### | 0.0 |
| 2024-Jun-21 Fri | 6.48 | ### | 6.48 | 6.55 | ### | ### | 0.5 | ||
| 2024-Jun-20 Thu | 6.44 | 6.52 | 6.4 | 6.43 | ### | ### | ### | ||
| 2024-Jun-19 Wed | 6.53 | ### | 6.51 | 6.54 | 4,473,748 | 14,562,049 | 70.6 | 70.6 | 0.5 |
| 2024-Jun-18 Tue | 6.54 | 6.57 | 6.45 | 6.45 | 3,713,974 | 24,177,970 | 23.0 | 23.0 | ### |
| 2024-Jun-17 Mon | 6.5 | 6.55 | 6.46 | 6.47 | ### | ### | 0.5 | ||
| 2024-Jun-14 Fri | ### | ### | 6.48 | 6.49 | ### | ### | ### | ||
| 2024-Jun-13 Thu | ### | 6.77 | 6.56 | ### | 30.5 | 30.5 | 0.0 | ||
| 2024-Jun-12 Wed | 6.72 | 6.74 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | 6.87 | ### | 6.71 | 6.71 | 7,338,574 | ### | ### | ### | ### |
| 2024-Jun-07 Fri | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Jun-06 Thu | ### | ### | ### | ### | 3,833,526 | 0 | ### | ### | 0.0 |
| 2024-Jun-05 Wed | 6.86 | ### | 6.85 | ### | 5,143,027 | ### | ### | ### | 0.0 |
| 2024-Jun-04 Tue | 6.83 | 6.84 | 6.78 | 6.78 | 4,251,489 | 28,952,640 | ### | ### | 0.5 |
| 2024-Jun-03 Mon | 6.81 | 6.87 | 6.78 | 6.81 | 69.6 | 69.6 | ### | ||
| 2024-May-31 Fri | 6.81 | 6.85 | 6.72 | 6.78 | 22,676,558 | 153,860,446 | 28.1 | 28.1 | 0.5 |
| 2024-May-30 Thu | 6.72 | 6.78 | ### | 6.75 | 75.2 | 75.2 | 0.5 | ||
| 2024-May-29 Wed | 6.83 | 6.85 | 6.75 | 6.77 | 5,544,744 | 37,704,259 | ### | ### | ### |
| 2024-May-28 Tue | 6.86 | ### | 6.84 | 6.89 | 77.1 | 77.1 | 0.5 | ||
| 2024-May-27 Mon | 6.88 | ### | 6.83 | 6.88 | 67.8 | 67.8 | ### | ||
| 2024-May-24 Fri | ### | ### | 6.79 | 6.83 | 4,726,755 | ### | ### | ### | 0.5 |
| 2024-May-23 Thu | ### | ### | 6.925 | ### | 3,535,728 | 12,242,458 | 31.1 | 31.1 | 0.0 |
| 2024-May-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | 65.3 | 65.3 | 0.0 | ||
| 2024-May-17 Fri | 7.22 | 7.27 | ### | ### | 3,220,156 | ### | 16.4 | 16.4 | 0.0 |
| 2024-May-16 Thu | ### | ### | ### | 7.26 | ### | ### | 0.5 | ||
| 2024-May-15 Wed | ### | ### | ### | ### | 1,756,379 | 0 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | ### | ### | 1,998,850 | 0 | 27.4 | 27.4 | 0.0 |
| 2024-May-13 Mon | ### | ### | ### | ### | 39.8 | 39.8 | 0.0 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | 1,926,124 | 0 | ### | ### | 0.0 |
| 2024-May-09 Thu | ### | ### | ### | ### | 2,345,658 | 0 | 75.4 | 75.4 | 0.0 |
| 2024-May-08 Wed | ### | ### | ### | ### | 2,589,651 | 0 | ### | ### | 0.0 |
| 2024-May-07 Tue | ### | ### | ### | ### | 4,150,144 | 0 | ### | ### | 0.0 |
| 2024-May-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | ### | ### | ### | ### | 3,165,020 | 0 | 69.2 | 69.2 | 0.0 |
| 2024-May-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 7 | 7 | 40.5 | 40.5 | 0.5 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | 3,254,820 | 0 | 71.5 | 71.5 | 0.0 |
| 2024-Apr-29 Mon | ### | ### | ### | ### | 2,615,544 | 0 | 31.2 | 31.2 | 0.0 |
| 2024-Apr-26 Fri | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-Apr-24 Wed | 7.27 | ### | ### | ### | 1,964,171 | 0 | 27.0 | 27.0 | 0.0 |
| 2024-Apr-23 Tue | 7.24 | ### | 7.23 | 7.24 | ### | ### | 0.5 | ||
| 2024-Apr-22 Mon | ### | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | ### | ### | 40.0 | 40.0 | 0.0 | ||
| 2024-Apr-18 Thu | ### | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | ### | 7.225 | ### | ### | 3,289,157 | 11,882,079 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 7.25 | 7.25 | ### | ### | 5,888,456 | 21,345,653 | 33.1 | 33.1 | 0.0 |
| 2024-Apr-15 Mon | ### | 7.42 | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-Apr-12 Fri | 7.48 | 7.51 | 7.42 | 7.45 | 2,462,884 | 18,385,429 | 28.7 | 28.7 | 0.5 |
| 2024-Apr-11 Thu | 7.42 | 7.57 | ### | 7.52 | 3,506,242 | 13,271,125 | 75.0 | 75.0 | 0.5 |
| 2024-Apr-10 Wed | 7.55 | ### | 7.52 | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | 7.51 | 7.53 | 2,038,047 | ### | ### | ### | 0.5 |
| 2024-Apr-08 Mon | ### | 7.7 | 7.59 | ### | 1,638,185 | 12,523,924 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | 7.575 | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | 7.59 | ### | 68.0 | 68.0 | 0.0 | ||
| 2024-Apr-03 Wed | 7.79 | 7.83 | 7.57 | 7.58 | 18.8 | 18.8 | ### | ||
| 2024-Apr-02 Tue | 7.8 | ### | 7.8 | 7.85 | 2,978,022 | 11,614,285 | ### | ### | ### |
| 2024-Mar-28 Thu | 7.89 | ### | ### | ### | 3,477,281 | 0 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | 7.76 | 7.82 | 7.73 | 7.77 | 64.7 | 64.7 | 0.6 | ||
| 2024-Mar-26 Tue | 7.79 | 7.86 | 7.75 | 7.8 | 2,264,750 | 17,676,373 | ### | ### | 0.6 |
| 2024-Mar-25 Mon | 7.73 | 7.86 | ### | 7.83 | ### | ### | ### | ||
| 2024-Mar-22 Fri | ### | 7.77 | ### | 7.72 | 2,812,648 | ### | 78.2 | 78.2 | ### |
| 2024-Mar-21 Thu | ### | 7.75 | ### | 7.71 | ### | ### | ### | ||
| 2024-Mar-20 Wed | ### | ### | 7.59 | ### | 2,147,528 | ### | ### | ### | 0.0 |
| 2024-Mar-19 Tue | 7.58 | ### | 7.55 | ### | 72.5 | 72.5 | 0.0 | ||
| 2024-Mar-18 Mon | 7.56 | 7.59 | 7.45 | 7.56 | 2,550,125 | 19,176,940 | ### | ### | 0.5 |
| 2024-Mar-15 Fri | 7.43 | ### | 7.4 | 7.57 | 8,484,340 | 31,392,058 | ### | ### | ### |
| 2024-Mar-14 Thu | 7.56 | 7.645 | 7.49 | 7.5 | 29.6 | 29.6 | 0.5 | ||
| 2024-Mar-13 Wed | ### | 7.77 | 7.585 | 7.59 | 2,754,880 | ### | 27.2 | 27.2 | 0.5 |
| 2024-Mar-12 Tue | 7.7 | 7.73 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2024-Mar-11 Mon | 7.58 | 7.78 | 7.56 | 7.73 | ### | ### | 0.6 | ||
| 2024-Mar-08 Fri | 7.45 | 7.625 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | ### | 7.425 | 7.275 | 7.41 | ### | ### | ### | ||
| 2024-Mar-06 Wed | 7.26 | ### | 7.2 | ### | 2,766,843 | ### | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 7.28 | ### | 7.24 | 7.28 | 2,371,189 | ### | 71.2 | 71.2 | 0.5 |
| 2024-Mar-04 Mon | ### | ### | 7.26 | 7.26 | 2,181,687 | 7,919,523 | ### | ### | 0.5 |
| 2024-Mar-01 Fri | ### | 7.41 | 7.21 | 7.27 | 26.4 | 26.4 | ### | ||
| 2024-Feb-29 Thu | ### | 7.4 | 7.26 | ### | 17,980,483 | 131,796,940 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | ### | 7.44 | 7.26 | 7.4 | 2,947,251 | ### | 71.4 | 71.4 | 0.5 |
| 2024-Feb-27 Tue | ### | 7.4 | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2024-Feb-26 Mon | 7.43 | 7.49 | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2024-Feb-23 Fri | 7.49 | 7.53 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | 7.5 | 7.5 | ### | 7.4 | 4,118,683 | ### | 23.8 | 23.8 | 0.5 |
| 2024-Feb-21 Wed | ### | ### | 7.44 | 7.47 | 2,713,825 | 10,095,429 | ### | ### | ### |
| 2024-Feb-20 Tue | 7.73 | 7.73 | 7.55 | ### | 1,458,373 | ### | ### | ### | 0.0 |
| 2024-Feb-19 Mon | 7.86 | 7.87 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-16 Fri | ### | ### | 7.85 | 7.86 | 16.3 | 16.3 | ### | ||
| 2024-Feb-15 Thu | 7.87 | ### | 7.84 | ### | 2,235,456 | 8,762,987 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | 7.75 | ### | ### | 7.81 | 3,506,274 | 0 | 70.9 | 70.9 | 0.6 |
| 2024-Feb-13 Tue | 7.88 | 7.975 | 7.845 | ### | 76.0 | 76.0 | 0.0 | ||
| 2024-Feb-12 Mon | 7.83 | 7.89 | 7.785 | 7.88 | 2,123,320 | 16,641,520 | ### | ### | 0.6 |
| 2024-Feb-09 Fri | 7.72 | 7.87 | 7.71 | 7.85 | 3,303,751 | 25,736,220 | 80.9 | 80.9 | ### |
| 2024-Feb-08 Thu | ### | 7.76 | 7.58 | 7.73 | 79.1 | 79.1 | 0.6 | ||
| 2024-Feb-07 Wed | 7.58 | ### | 7.49 | 7.58 | 3,700,342 | 13,857,780 | 64.4 | 64.4 | ### |
| 2024-Feb-06 Tue | 7.46 | 7.5 | 7.4 | 7.47 | ### | ### | ### | ||
| 2024-Feb-05 Mon | 7.55 | 7.59 | 7.5 | 7.57 | ### | ### | ### | ||
| 2024-Feb-02 Fri | ### | 7.76 | ### | ### | 3,032,558 | 11,766,325 | 61.9 | 61.9 | 0.0 |
| 2024-Feb-01 Thu | 7.7 | 7.75 | 7.58 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | 7.8 | 85.6 | 85.6 | 0.6 | ||
| 2024-Jan-30 Tue | ### | ### | 7.54 | ### | 2,129,982 | ### | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 7.44 | 7.575 | 7.4 | 7.56 | 82.8 | 82.8 | 0.5 | ||
| 2024-Jan-25 Thu | ### | ### | 7.29 | ### | 2,457,442 | 8,957,376 | 71.0 | 71.0 | 0.0 |
| 2024-Jan-24 Wed | ### | ### | ### | ### | 2,424,786 | 0 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | ### | 7.4 | 7.29 | ### | 2,449,643 | 17,992,627 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | ### | 7.42 | 7.27 | 7.4 | 3,584,085 | ### | 84.9 | 84.9 | 0.5 |
| 2024-Jan-19 Fri | ### | ### | 7.23 | 7.25 | 21.3 | 21.3 | 0.5 | ||
| 2024-Jan-18 Thu | ### | 7.41 | 7.25 | 7.25 | 30.8 | 30.8 | 0.5 | ||
| 2024-Jan-17 Wed | 7.52 | 7.53 | 7.44 | 7.48 | 2,756,677 | 20,633,727 | 37.0 | 37.0 | 0.5 |
| 2024-Jan-16 Tue | ### | ### | 7.51 | 7.55 | 4,819,244 | ### | 34.7 | 34.7 | ### |
| 2024-Jan-15 Mon | ### | 7.675 | 7.59 | ### | 1,325,587 | 10,117,542 | ### | ### | 0.0 |
| 2024-Jan-12 Fri | ### | ### | 7.59 | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Jan-10 Wed | ### | ### | 7.57 | ### | 72.2 | 72.2 | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | 7.57 | 7.59 | ### | ### | 0.5 | ||
| 2024-Jan-08 Mon | 7.5 | 7.58 | ### | 7.52 | 79.7 | 79.7 | 0.5 | ||
| 2024-Jan-05 Fri | 7.51 | 7.58 | 7.49 | 7.54 | 1,131,055 | ### | ### | ### | 0.5 |
| 2024-Jan-04 Thu | 7.51 | 7.55 | 7.42 | 7.5 | 2,266,542 | ### | ### | ### | 0.5 |
| 2024-Jan-03 Wed | 7.59 | ### | 7.51 | 7.51 | 1,648,871 | ### | 31.5 | 31.5 | ### |
| 2024-Jan-02 Tue | ### | 7.72 | 7.59 | ### | 25.9 | 25.9 | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 2,665,427 | 0 | 69.1 | 69.1 | 0.0 |
| 2023-Dec-28 Thu | 7.74 | 7.74 | 7.55 | ### | 2,522,952 | ### | 20.3 | 20.3 | 0.0 |
| 2023-Dec-27 Wed | 7.77 | 7.84 | 7.73 | 7.83 | ### | ### | ### | ||
| 2023-Dec-22 Fri | 7.7 | 7.74 | ### | 7.71 | ### | ### | ### | ||
| 2023-Dec-21 Thu | 7.75 | 7.79 | ### | ### | 3,257,578 | ### | ### | ### | 0.0 |
| 2023-Dec-20 Wed | 7.7 | 7.79 | ### | 7.79 | 2,782,649 | ### | 74.1 | 74.1 | ### |
| 2023-Dec-19 Tue | 7.55 | 7.625 | 7.51 | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | 7.56 | 26.2 | 26.2 | 0.5 | ||
| 2023-Dec-15 Fri | 8 | ### | ### | 7.7 | ### | ### | 0.6 | ||
| 2023-Dec-14 Thu | 7.72 | 8 | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2023-Dec-13 Wed | 7.59 | ### | 7.5 | 7.51 | ### | ### | ### | ||
| 2023-Dec-12 Tue | 7.41 | 7.59 | ### | 7.56 | 85.8 | 85.8 | 0.5 | ||
| 2023-Dec-11 Mon | 7.47 | 7.47 | ### | ### | 2,776,455 | 10,370,059 | ### | ### | 0.0 |
| 2023-Dec-08 Fri | 7.23 | 7.29 | 7.185 | 7.29 | 2,174,978 | ### | ### | ### | ### |
| 2023-Dec-07 Thu | 7.24 | ### | ### | 7.22 | ### | ### | 0.5 | ||
| 2023-Dec-06 Wed | ### | 7.27 | ### | 7.23 | 3,990,578 | 14,505,751 | 81.7 | 81.7 | ### |
| 2023-Dec-05 Tue | ### | ### | ### | ### | 4,387,478 | 0 | 32.3 | 32.3 | 0.0 |
| 2023-Dec-04 Mon | ### | ### | ### | ### | 3,907,847 | 0 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 6.89 | ### | 27.4 | 27.4 | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2023-Nov-29 Wed | 6.89 | ### | 6.88 | 7 | ### | ### | 0.5 | ||
| 2023-Nov-28 Tue | ### | ### | 6.87 | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | 6.85 | 6.87 | 2,742,925 | ### | 22.2 | 22.2 | ### |
| 2023-Nov-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | 6.86 | 6.88 | 4,522,280 | 15,511,420 | ### | ### | ### |
| 2023-Nov-21 Tue | ### | ### | 7 | 7 | 25.9 | 25.9 | 0.5 | ||
| 2023-Nov-20 Mon | 7.21 | 7.23 | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2023-Nov-17 Fri | ### | 7.2 | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2023-Nov-14 Tue | ### | ### | ### | ### | 63.9 | 63.9 | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | ### | ### | 1,601,574 | 0 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | ### | 7 | 4,146,144 | 0 | 74.1 | 74.1 | 0.5 |
| 2023-Nov-08 Wed | 6.81 | ### | 6.76 | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | 6.78 | 6.82 | ### | 6.77 | ### | ### | ### | ||
| 2023-Nov-06 Mon | ### | ### | 6.85 | 6.88 | 28.5 | 28.5 | ### | ||
| 2023-Nov-03 Fri | 6.89 | ### | 6.85 | 6.89 | 2,937,146 | 10,059,725 | 61.1 | 61.1 | 0.5 |
| 2023-Nov-02 Thu | 6.72 | 6.75 | ### | 6.72 | 62.5 | 62.5 | 0.5 | ||
| 2023-Nov-01 Wed | 6.45 | ### | 6.43 | 6.58 | 83.6 | 83.6 | 0.5 | ||
| 2023-Oct-31 Tue | 6.4 | 6.52 | ### | 6.48 | 79.1 | 79.1 | 0.5 | ||
| 2023-Oct-30 Mon | 6.4 | 6.43 | ### | ### | 3,160,186 | ### | ### | ### | 0.0 |
| 2023-Oct-27 Fri | 6.58 | 6.58 | 6.44 | 6.46 | 2,912,859 | ### | ### | ### | ### |
| 2023-Oct-26 Thu | ### | ### | 6.46 | 6.52 | 24.1 | 24.1 | 0.5 | ||
| 2023-Oct-25 Wed | 6.75 | 6.84 | ### | 6.7 | 32.4 | 32.4 | 0.5 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | 6.88 | ### | 79.4 | 79.4 | 0.0 | ||
| 2023-Oct-20 Fri | 6.88 | 7 | 6.83 | ### | 3,323,143 | ### | 76.8 | 76.8 | 0.0 |
| 2023-Oct-19 Thu | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-Oct-18 Wed | ### | 7.155 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | 4,873,153 | 0 | ### | ### | 0.0 |
| 2023-Oct-12 Thu | ### | ### | 7.2 | 7.23 | 2,555,984 | 9,201,542 | ### | ### | ### |
| 2023-Oct-11 Wed | 7.24 | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2023-Oct-10 Tue | 7.26 | ### | ### | 7.23 | 28.4 | 28.4 | ### | ||
| 2023-Oct-09 Mon | ### | ### | ### | 7.2 | 2,322,622 | 0 | ### | ### | 0.5 |
| 2023-Oct-06 Fri | ### | ### | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Oct-05 Thu | ### | 7.355 | ### | ### | 85.4 | 85.4 | 0.0 | ||
| 2023-Oct-04 Wed | ### | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2023-Oct-03 Tue | ### | 7.26 | ### | 7.22 | 5,197,671 | 18,867,545 | ### | ### | 0.5 |
| 2023-Oct-02 Mon | 7.26 | ### | 7.26 | 7.29 | 72.5 | 72.5 | ### | ||
| 2023-Sep-29 Fri | ### | 7.41 | ### | ### | 4,250,579 | ### | 23.0 | 23.0 | 0.0 |
| 2023-Sep-28 Thu | ### | ### | 7.25 | 7.29 | 3,859,156 | 13,989,440 | ### | ### | ### |
| 2023-Sep-27 Wed | ### | 7.41 | ### | ### | 5,178,929 | ### | 91.9 | 91.9 | 0.0 |
| 2023-Sep-26 Tue | ### | 7.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2023-Sep-21 Thu | 7.27 | ### | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | 7.255 | 7.27 | 37.3 | 37.3 | ### | ||
| 2023-Sep-19 Tue | 7.41 | 7.46 | ### | ### | 2,644,327 | ### | 30.1 | 30.1 | 0.0 |
| 2023-Sep-18 Mon | 7.44 | 7.52 | 7.44 | 7.46 | 1,570,742 | 11,749,150 | ### | ### | 0.5 |
| 2023-Sep-15 Fri | 7.55 | ### | 7.45 | 7.48 | ### | ### | 0.5 | ||
| 2023-Sep-14 Thu | 7.42 | 7.545 | 7.42 | 7.48 | 71.2 | 71.2 | 0.5 | ||
| 2023-Sep-13 Wed | 7.49 | 7.53 | 7.4 | 7.43 | 33.8 | 33.8 | ### | ||
| 2023-Sep-12 Tue | 7.53 | 7.55 | 7.43 | 7.55 | 2,385,477 | 17,867,222 | 70.2 | 70.2 | ### |
| 2023-Sep-11 Mon | 7.52 | 7.56 | 7.44 | 7.56 | 2,226,151 | ### | ### | ### | 0.5 |
| 2023-Sep-08 Fri | 7.56 | 7.58 | 7.48 | 7.55 | 2,184,082 | ### | ### | ### | ### |
| 2023-Sep-07 Thu | ### | ### | 7.49 | 7.57 | 2,157,828 | ### | ### | ### | ### |
| 2023-Sep-06 Wed | 7.72 | 7.72 | 7.57 | 7.58 | 2,537,054 | 19,395,777 | ### | ### | ### |
| 2023-Sep-05 Tue | 7.72 | 7.74 | ### | 7.73 | 1,722,754 | 6,667,057 | ### | ### | 0.6 |
| 2023-Sep-04 Mon | 7.76 | 7.81 | 7.7 | 7.78 | 71.7 | 71.7 | 0.6 | ||
| 2023-Sep-01 Fri | 7.74 | 7.77 | ### | 7.72 | 34.5 | 34.5 | ### | ||
| 2023-Aug-31 Thu | 7.78 | 7.81 | 7.74 | 7.75 | ### | ### | ### | ||
| 2023-Aug-30 Wed | 7.74 | 7.78 | ### | 7.78 | ### | ### | 0.6 | ||
| 2023-Aug-29 Tue | ### | 7.71 | ### | ### | 1,305,056 | ### | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | ### | 7.59 | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | 7.575 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | 7.83 | 7.83 | ### | ### | 2,240,945 | ### | ### | ### | 0.0 |
| 2023-Aug-23 Wed | 7.8 | 7.88 | 7.7 | 7.7 | 2,455,924 | 19,131,647 | 24.9 | 24.9 | 0.6 |
| 2023-Aug-22 Tue | ### | 7.83 | ### | 7.78 | 3,099,285 | ### | 81.6 | 81.6 | 0.6 |
| 2023-Aug-21 Mon | 7.82 | ### | 7.72 | 7.72 | 28.8 | 28.8 | ### | ||
| 2023-Aug-18 Fri | 7.5 | 7.77 | 7.46 | 7.74 | 4,774,843 | 36,360,429 | 86.5 | 86.5 | 0.6 |
| 2023-Aug-17 Thu | 7.75 | 7.76 | 7.49 | 7.53 | 6,781,520 | ### | 16.4 | 16.4 | 0.5 |
| 2023-Aug-16 Wed | 7.7 | 7.85 | ### | 7.76 | 5,957,086 | ### | ### | ### | 0.6 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | 2,218,928 | 0 | 34.8 | 34.8 | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | 2,134,186 | 0 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | 8 | ### | 2,340,178 | ### | ### | ### | 0.0 |
| 2023-Aug-09 Wed | 8 | 8.045 | ### | 8 | 71.2 | 71.2 | ### | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 1,635,470 | 0 | 42.2 | 42.2 | 0.0 |
| 2023-Aug-07 Mon | ### | ### | ### | ### | 1,423,248 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | 2,437,329 | 0 | 67.1 | 67.1 | 0.0 |
| 2023-Aug-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-02 Wed | 8.2 | 8.23 | ### | ### | 2,491,056 | ### | 36.3 | 36.3 | 0.0 |
| 2023-Aug-01 Tue | ### | ### | 8.22 | 8.28 | 1,945,077 | ### | ### | ### | ### |
| 2023-Jul-31 Mon | ### | 8.22 | ### | 8.22 | ### | ### | 0.6 | ||
| 2023-Jul-28 Fri | 8.23 | 8.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | ### | 8.28 | ### | ### | ### | ||
| 2023-Jul-26 Wed | ### | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2023-Jul-24 Mon | ### | ### | ### | ### | 4,204,482 | 0 | 75.9 | 75.9 | 0.0 |
| 2023-Jul-21 Fri | ### | ### | 8 | ### | 73.7 | 73.7 | 0.0 | ||
| 2023-Jul-20 Thu | 8.22 | 8.23 | ### | ### | 2,436,088 | ### | ### | ### | 0.0 |
| 2023-Jul-19 Wed | ### | ### | ### | ### | 2,558,551 | 0 | 77.9 | 77.9 | 0.0 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | ### | 8.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | 8 | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | 7.88 | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | 7.83 | 7.85 | 3,602,241 | 14,102,773 | 30.8 | 30.8 | ### |
| 2023-Jul-11 Tue | 7.86 | ### | 7.75 | ### | 66.0 | 66.0 | 0.0 | ||
| 2023-Jul-10 Mon | 7.84 | 7.88 | 7.76 | 7.79 | 3,083,350 | ### | ### | ### | ### |
| 2023-Jul-07 Fri | ### | ### | 7.83 | 7.83 | ### | ### | ### | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | 2,875,324 | 0 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | 7.81 | ### | 7.79 | ### | ### | ### | 0.0 | ||
| 2023-Jun-30 Fri | 7.79 | 7.83 | 7.7 | 7.8 | ### | ### | 0.6 | ||
| 2023-Jun-29 Thu | 7.74 | 7.83 | 7.73 | 7.8 | 66.9 | 66.9 | 0.6 | ||
| 2023-Jun-28 Wed | 7.84 | ### | 7.84 | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Jun-27 Tue | 7.71 | 7.87 | ### | 7.83 | ### | ### | ### | ||
| 2023-Jun-26 Mon | ### | 7.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | 7.89 | ### | ### | ### | 3,925,628 | 0 | 18.0 | 18.0 | 0.0 |
| 2023-Jun-22 Thu | ### | ### | 7.83 | ### | 19.0 | 19.0 | 0.0 | ||
| 2023-Jun-21 Wed | ### | 8.23 | ### | ### | 4,084,552 | ### | 79.4 | 79.4 | 0.0 |
| 2023-Jun-20 Tue | ### | ### | ### | ### | 2,933,780 | 0 | 75.5 | 75.5 | 0.0 |
| 2023-Jun-19 Mon | ### | ### | ### | ### | 2,132,749 | 0 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | ### | ### | ### | ### | 5,580,422 | 0 | ### | ### | 0.0 |
| 2023-Jun-15 Thu | 7.84 | ### | 7.84 | ### | 82.3 | 82.3 | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | 7.87 | 7.87 | 7,378,687 | ### | 24.7 | 24.7 | 0.6 |
| 2023-Jun-13 Tue | ### | ### | ### | 8 | 25.4 | 25.4 | ### | ||
| 2023-Jun-09 Fri | 8.29 | ### | ### | ### | 3,662,184 | 0 | ### | ### | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | 8.27 | 5,108,027 | 0 | ### | ### | ### |
| 2023-Jun-07 Wed | 8.27 | ### | ### | ### | 6,005,876 | 0 | 79.1 | 79.1 | 0.0 |
| 2023-Jun-06 Tue | ### | ### | ### | 8.22 | ### | ### | 0.6 | ||
| 2023-Jun-05 Mon | 8.29 | 8.29 | 8.2 | 8.25 | 39.3 | 39.3 | ### | ||
| 2023-Jun-02 Fri | ### | 8.25 | ### | 8.25 | 4,566,677 | 18,837,542 | ### | ### | ### |
| 2023-Jun-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | ### | 8.21 | ### | 8.21 | 16,796,721 | ### | ### | ### | ### |
| 2023-May-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-29 Mon | ### | 8.22 | ### | ### | 2,184,642 | 8,978,878 | 77.4 | 77.4 | 0.0 |
| 2023-May-26 Fri | ### | 8.055 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | ### | ### | ### | 1,917,751 | 0 | ### | ### | 0.0 |
| 2023-May-24 Wed | ### | ### | ### | ### | 2,200,478 | 0 | ### | ### | 0.0 |
| 2023-May-23 Tue | ### | ### | ### | ### | 3,746,151 | 0 | 38.8 | 38.8 | 0.0 |
| 2023-May-22 Mon | ### | ### | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2023-May-19 Fri | ### | 8.155 | ### | ### | 2,244,826 | 9,153,278 | 67.5 | 67.5 | 0.0 |
| 2023-May-18 Thu | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | 2,536,652 | 0 | ### | ### | 0.0 |
| 2023-May-12 Fri | ### | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-May-11 Thu | ### | ### | ### | ### | 2,322,688 | 0 | ### | ### | 0.0 |
| 2023-May-10 Wed | ### | ### | ### | ### | 3,520,344 | 0 | ### | ### | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-May-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-05 Fri | 7.76 | ### | 7.75 | ### | ### | ### | 0.0 | ||
| 2023-May-04 Thu | 7.46 | 7.76 | 7.46 | 7.74 | ### | ### | 0.6 | ||
| 2023-May-03 Wed | 7.57 | 7.58 | ### | 7.5 | 6,099,624 | 23,117,574 | 30.9 | 30.9 | 0.5 |
| 2023-May-02 Tue | 7.86 | 7.89 | ### | ### | 5,103,253 | ### | 21.7 | 21.7 | 0.0 |
| 2023-May-01 Mon | 7.83 | ### | 7.82 | 7.88 | 2,311,024 | ### | 80.0 | 80.0 | 0.6 |
| 2023-Apr-28 Fri | 7.75 | 7.79 | ### | 7.78 | ### | ### | 0.6 | ||
| 2023-Apr-27 Thu | 7.74 | 7.77 | 7.645 | 7.7 | 2,056,344 | 15,849,271 | 33.0 | 33.0 | 0.6 |
| 2023-Apr-26 Wed | 7.8 | 7.82 | ### | 7.74 | 4,153,155 | ### | ### | ### | 0.6 |
| 2023-Apr-24 Mon | 7.7 | 7.79 | ### | 7.78 | 3,102,772 | ### | ### | ### | 0.6 |
| 2023-Apr-21 Fri | 7.79 | 7.81 | 7.675 | ### | 3,180,541 | ### | 23.8 | 23.8 | 0.0 |
| 2023-Apr-20 Thu | 7.76 | 7.87 | 7.73 | 7.81 | 3,507,558 | 27,358,952 | ### | ### | 0.6 |
| 2023-Apr-19 Wed | 7.71 | 7.74 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-18 Tue | 7.78 | 7.8 | 7.7 | 7.73 | 33.4 | 33.4 | 0.6 | ||
| 2023-Apr-17 Mon | ### | 7.77 | ### | 7.77 | 85.2 | 85.2 | 0.6 | ||
| 2023-Apr-14 Fri | 7.72 | 7.72 | ### | ### | 3,974,281 | 15,340,724 | ### | ### | 0.0 |
| 2023-Apr-13 Thu | ### | 7.71 | 7.56 | 7.71 | ### | ### | ### | ||
| 2023-Apr-12 Wed | ### | ### | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2023-Apr-11 Tue | 7.71 | 7.72 | 7.57 | ### | 3,814,358 | ### | 23.3 | 23.3 | 0.0 |
| 2023-Apr-06 Thu | 7.73 | 7.75 | 7.59 | ### | 27.8 | 27.8 | 0.0 | ||
| 2023-Apr-05 Wed | 7.76 | 7.78 | ### | 7.71 | 3,145,226 | 12,234,929 | ### | ### | ### |
| 2023-Apr-04 Tue | ### | 7.73 | ### | 7.73 | 4,784,687 | ### | 77.5 | 77.5 | 0.6 |
| 2023-Apr-03 Mon | 7.59 | ### | 7.57 | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | 7.5 | 7.58 | 7.47 | 7.51 | ### | ### | ### | ||
| 2023-Mar-30 Thu | 7.58 | ### | 7.46 | 7.46 | 19.1 | 19.1 | 0.5 | ||
| 2023-Mar-29 Wed | 7.51 | 7.58 | 7.47 | 7.5 | 5,182,086 | ### | 34.8 | 34.8 | 0.5 |
| 2023-Mar-28 Tue | 7.57 | ### | 7.48 | 7.51 | 24.1 | 24.1 | ### | ||
| 2023-Mar-27 Mon | ### | 7.7 | 7.58 | 7.58 | 2,807,574 | ### | 34.6 | 34.6 | ### |
| 2023-Mar-24 Fri | 7.53 | 7.58 | 7.52 | 7.55 | 65.0 | 65.0 | ### | ||
| 2023-Mar-23 Thu | 7.5 | ### | 7.47 | ### | 2,831,670 | 10,576,287 | ### | ### | 0.0 |
| 2023-Mar-22 Wed | 7.79 | 7.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | 7.88 | 7.88 | 7.75 | 7.8 | ### | ### | 0.6 | ||
| 2023-Mar-20 Mon | 7.72 | 7.88 | 7.7 | 7.78 | 3,521,250 | ### | ### | ### | 0.6 |
| 2023-Mar-17 Fri | ### | 8 | 7.84 | 7.84 | 7,603,947 | ### | 22.7 | 22.7 | 0.6 |
| 2023-Mar-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | ### | ### | ### | 5,703,577 | 0 | ### | ### | 0.0 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | ### | ### | ### | ### | 2,025,553 | 0 | ### | ### | 0.0 |
| 2023-Mar-10 Fri | ### | 8.21 | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2023-Mar-09 Thu | 8.41 | 8.41 | 8.28 | 8.28 | 22.0 | 22.0 | ### | ||
| 2023-Mar-08 Wed | 8.28 | ### | 8.23 | 8.27 | 3,144,583 | 12,939,959 | 38.0 | 38.0 | ### |
| 2023-Mar-07 Tue | ### | ### | ### | ### | 2,340,284 | 0 | 72.6 | 72.6 | 0.0 |
| 2023-Mar-06 Mon | ### | ### | 8.26 | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Mar-03 Fri | 8.25 | 8.27 | ### | 8.23 | 36.3 | 36.3 | 0.6 | ||
| 2023-Mar-02 Thu | 8.26 | ### | ### | ### | 8,143,557 | 0 | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | 8.41 | 8.28 | ### | ### | ### | 0.0 | ||
| 2023-Feb-28 Tue | 8.42 | 8.49 | ### | 8.43 | 9,089,880 | 38,586,540 | 67.0 | 67.0 | 0.6 |
| 2023-Feb-27 Mon | 8.45 | 8.46 | ### | ### | 43.9 | 43.9 | 0.0 | ||
| 2023-Feb-24 Fri | 8.55 | 8.585 | 8.46 | 8.5 | ### | ### | 0.6 | ||
| 2023-Feb-23 Thu | 8.52 | 8.57 | 8.47 | 8.47 | ### | ### | ### | ||
| 2023-Feb-22 Wed | ### | ### | 8.5 | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-Feb-21 Tue | ### | ### | ### | ### | 3,665,843 | 0 | 67.6 | 67.6 | 0.0 |
| 2023-Feb-20 Mon | ### | 8.74 | ### | ### | 3,798,179 | 16,598,042 | 78.3 | 78.3 | 0.0 |
| 2023-Feb-17 Fri | ### | 8.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | ### | 8.77 | 8.55 | 8.77 | 6,123,273 | 53,027,544 | 75.4 | 75.4 | ### |
| 2023-Feb-15 Wed | 8.45 | ### | 8.41 | 8.59 | 86.0 | 86.0 | ### | ||
| 2023-Feb-14 Tue | 8.45 | 8.57 | 8.4 | 8.5 | 6,869,972 | ### | 81.4 | 81.4 | 0.6 |
| 2023-Feb-13 Mon | 8.29 | ### | 8.255 | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | 8.25 | ### | ### | 8.29 | ### | ### | 0.6 | ||
| 2023-Feb-09 Thu | 8.25 | 8.345 | 8.22 | 8.29 | 79.8 | 79.8 | 0.6 | ||
| 2023-Feb-08 Wed | ### | ### | 8.21 | 8.24 | 26.6 | 26.6 | 0.6 | ||
| 2023-Feb-07 Tue | ### | ### | 8.26 | 8.28 | 4,072,028 | 16,817,475 | ### | ### | ### |
| 2023-Feb-06 Mon | 8.5 | 8.54 | ### | ### | 3,545,289 | 15,138,384 | ### | ### | 0.0 |
| 2023-Feb-03 Fri | 8.5 | 8.58 | 8.46 | 8.58 | ### | ### | 0.6 | ||
| 2023-Feb-02 Thu | 8.4 | 8.44 | ### | ### | 3,335,588 | 14,076,181 | ### | ### | 0.0 |
| 2023-Feb-01 Wed | ### | ### | 8.27 | 8.29 | 5,471,482 | 22,624,578 | ### | ### | 0.6 |
| 2023-Jan-31 Tue | ### | ### | ### | ### | 5,165,473 | 0 | ### | ### | 0.0 |
| 2023-Jan-30 Mon | 8.26 | 8.28 | 8.155 | ### | 4,143,753 | ### | ### | ### | 0.0 |
| 2023-Jan-27 Fri | ### | ### | ### | ### | 3,543,257 | 0 | ### | ### | 0.0 |
| 2023-Jan-25 Wed | ### | ### | ### | ### | 3,557,029 | 0 | 25.1 | 25.1 | 0.0 |
| 2023-Jan-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | ### | ### | 2,655,527 | 0 | ### | ### | 0.0 |
| 2023-Jan-20 Fri | 7.84 | ### | 7.81 | ### | 82.6 | 82.6 | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | ### | ### | 3,833,074 | 0 | ### | ### | 0.0 |
| 2023-Jan-18 Wed | ### | ### | 7.89 | 7.89 | 16.1 | 16.1 | ### | ||
| 2023-Jan-17 Tue | 7.86 | ### | 7.86 | 8 | 4,395,825 | ### | 85.8 | 85.8 | ### |
| 2023-Jan-16 Mon | ### | ### | 7.8 | 7.88 | ### | ### | 0.6 | ||
| 2023-Jan-13 Fri | ### | ### | ### | ### | 4,191,720 | 0 | 25.6 | 25.6 | 0.0 |
| 2023-Jan-12 Thu | ### | ### | ### | ### | 2,771,645 | 0 | 28.9 | 28.9 | 0.0 |
| 2023-Jan-11 Wed | 7.85 | ### | 7.81 | ### | 5,434,556 | 21,221,941 | ### | ### | 0.0 |
| 2023-Jan-10 Tue | 7.74 | 7.85 | 7.71 | 7.83 | 83.0 | 83.0 | ### | ||
| 2023-Jan-09 Mon | 7.74 | 7.84 | 7.72 | 7.76 | 66.8 | 66.8 | 0.6 | ||
| 2023-Jan-06 Fri | 7.7 | 7.74 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2023-Jan-05 Thu | 7.84 | ### | ### | 7.8 | 25.8 | 25.8 | 0.6 |
Basic Bottom of Page