Currently Wed 25-May-21 12:43:30 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(IPH) IPH LIMITED Daily Prices...
TOC Company Info for IPH Limits 
Company Details for (IPH) IPH LIMITED
| Listing Code | IPH |
| Listing Name | IPH LIMITED |
| GICS Sector | Commercial & Professional Services |
| ISIN Name | IPOH LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000IPH9 |
Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for IPH .. Thursday 15th May 2025
IPH is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 4 | 0.0 |
| MAX | 10.42 | 32,728,672 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for IPH Bottom
End of day Prices (full format),
600 Days for (IPH) IPH LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-20 Tue | ### | ### | ### | ### | 1,422,344 | 0 | ### | ### | 0.0 |
| 2025-May-19 Mon | ### | ### | 4.87 | ### | 80.1 | 80.1 | 0.0 | ||
| 2025-May-16 Fri | ### | 5 | 4.87 | ### | ### | ### | 0.0 | ||
| 2025-May-15 Thu | ### | ### | 4.86 | 4.88 | 1,111,624 | 2,701,246 | 42.1 | 42.1 | 0.3 |
| 2025-May-14 Wed | 4.8 | ### | 4.78 | 4.89 | ### | ### | ### | ||
| 2025-May-13 Tue | 4.75 | 4.87 | 4.74 | 4.81 | 79.0 | 79.0 | ### | ||
| 2025-May-12 Mon | ### | 4.78 | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2025-May-09 Fri | 4.59 | ### | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2025-May-08 Thu | 4.59 | 4.655 | 4.53 | ### | 68.3 | 68.3 | 0.0 | ||
| 2025-May-07 Wed | 4.51 | ### | 4.48 | ### | 986,320 | 2,209,356 | 78.3 | 78.3 | 0.0 |
| 2025-May-06 Tue | 4.57 | 4.57 | 4.49 | 4.53 | 25.1 | 25.1 | ### | ||
| 2025-May-05 Mon | ### | ### | 4.55 | 4.57 | ### | ### | ### | ||
| 2025-May-02 Fri | 4.71 | 4.71 | ### | ### | 980,051 | 2,308,020 | ### | ### | 0.0 |
| 2025-May-01 Thu | 4.55 | 4.73 | 4.55 | 4.73 | 90.6 | 90.6 | 0.3 | ||
| 2025-Apr-30 Wed | 4.59 | ### | 4.55 | 4.57 | 832,857 | 1,894,749 | 34.2 | 34.2 | ### |
| 2025-Apr-29 Tue | 4.52 | ### | 4.5 | ### | 945,775 | ### | ### | ### | 0.0 |
| 2025-Apr-28 Mon | 4.53 | 4.56 | 4.49 | 4.5 | 1,041,384 | ### | 35.6 | 35.6 | ### |
| 2025-Apr-24 Thu | 4.56 | 4.56 | 4.48 | 4.5 | 660,774 | ### | 18.7 | 18.7 | ### |
| 2025-Apr-23 Wed | 4.49 | 4.52 | 4.445 | 4.49 | 973,385 | ### | ### | ### | ### |
| 2025-Apr-22 Tue | 4.45 | 4.48 | ### | 4.41 | 699,153 | ### | 32.5 | 32.5 | ### |
| 2025-Apr-17 Thu | 4.5 | 4.54 | 4.45 | 4.51 | 961,623 | ### | 60.6 | 60.6 | 0.3 |
| 2025-Apr-16 Wed | ### | ### | 4.5 | 4.51 | 1,003,773 | 2,258,489 | 19.5 | 19.5 | 0.3 |
| 2025-Apr-15 Tue | 4.56 | ### | 4.52 | ### | 861,622 | ### | ### | ### | 0.0 |
| 2025-Apr-14 Mon | 4.51 | 4.56 | ### | 4.55 | 71.2 | 71.2 | 0.3 | ||
| 2025-Apr-11 Fri | 4.43 | 4.51 | ### | 4.5 | 70.6 | 70.6 | ### | ||
| 2025-Apr-10 Thu | 4.56 | 4.59 | 4.45 | 4.52 | 1,438,372 | 6,501,441 | 36.3 | 36.3 | 0.3 |
| 2025-Apr-09 Wed | 4.4 | 4.41 | ### | ### | 1,316,975 | 2,903,929 | ### | ### | 0.0 |
| 2025-Apr-08 Tue | 4.26 | 4.49 | 4.26 | 4.49 | 84.8 | 84.8 | ### | ||
| 2025-Apr-07 Mon | ### | ### | ### | 4.26 | 2,124,256 | 0 | ### | ### | 0.3 |
| 2025-Apr-04 Fri | 4.44 | 4.51 | 4.42 | 4.45 | 910,557 | ### | 77.0 | 77.0 | 0.3 |
| 2025-Apr-03 Thu | 4.45 | 4.5 | 4.42 | 4.48 | 1,236,840 | ### | 74.7 | 74.7 | ### |
| 2025-Apr-02 Wed | 4.57 | 4.59 | 4.51 | 4.52 | 3,475,572 | 15,813,852 | 34.9 | 34.9 | 0.3 |
| 2025-Apr-01 Tue | 4.56 | 4.58 | 4.48 | 4.53 | ### | ### | ### | ||
| 2025-Mar-31 Mon | 4.49 | 4.55 | 4.48 | 4.54 | 527,175 | ### | ### | ### | 0.3 |
| 2025-Mar-28 Fri | 4.52 | 4.575 | 4.48 | 4.55 | ### | ### | 0.3 | ||
| 2025-Mar-27 Thu | ### | ### | 4.54 | 4.55 | 638,821 | 1,450,123 | 26.1 | 26.1 | 0.3 |
| 2025-Mar-26 Wed | 4.56 | ### | 4.54 | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | 4.47 | 4.55 | 4.455 | 4.53 | 760,742 | 3,425,240 | ### | ### | ### |
| 2025-Mar-24 Mon | 4.48 | 4.48 | 4.41 | 4.46 | 38.1 | 38.1 | 0.3 | ||
| 2025-Mar-21 Fri | 4.46 | 4.49 | 4.43 | 4.48 | 1,232,172 | 5,495,487 | 70.7 | 70.7 | ### |
| 2025-Mar-20 Thu | 4.49 | 4.56 | ### | 4.49 | 1,119,040 | ### | 57.3 | 57.3 | ### |
| 2025-Mar-19 Wed | 4.5 | 4.5 | 4.43 | 4.45 | 912,288 | ### | ### | ### | 0.3 |
| 2025-Mar-18 Tue | 4.47 | 4.53 | 4.455 | 4.52 | 744,886 | ### | 75.9 | 75.9 | 0.3 |
| 2025-Mar-17 Mon | 4.41 | 4.49 | ### | 4.47 | 1,750,426 | ### | 74.4 | 74.4 | ### |
| 2025-Mar-14 Fri | ### | 4.4 | 4.27 | 4.4 | 79.6 | 79.6 | 0.3 | ||
| 2025-Mar-13 Thu | ### | 4.42 | 4.27 | ### | 37.2 | 37.2 | 0.0 | ||
| 2025-Mar-12 Wed | 4.57 | ### | 4.22 | 4.23 | 4,378,181 | ### | 4.0 | 4.0 | 0.3 |
| 2025-Mar-11 Tue | 4.7 | 4.75 | 4.625 | 4.7 | 1,173,679 | 5,501,620 | 76.6 | 76.6 | 0.3 |
| 2025-Mar-10 Mon | 4.79 | 4.79 | 4.71 | 4.72 | 749,923 | ### | 24.4 | 24.4 | 0.3 |
| 2025-Mar-07 Fri | 4.75 | 4.79 | 4.7 | 4.74 | 42.7 | 42.7 | 0.3 | ||
| 2025-Mar-06 Thu | 4.75 | 4.79 | 4.72 | 4.75 | 720,371 | ### | 65.5 | 65.5 | ### |
| 2025-Mar-05 Wed | 4.75 | 4.81 | 4.73 | 4.77 | 832,854 | ### | 72.0 | 72.0 | ### |
| 2025-Mar-04 Tue | 4.79 | 4.84 | 4.74 | 4.79 | 73.7 | 73.7 | 0.3 | ||
| 2025-Mar-03 Mon | 4.77 | 4.86 | 4.75 | 4.84 | 79.2 | 79.2 | 0.3 | ||
| 2025-Feb-28 Fri | 4.88 | ### | 4.77 | 4.78 | 1,026,749 | ### | 30.7 | 30.7 | ### |
| 2025-Feb-27 Thu | 4.84 | ### | 4.84 | ### | 77.2 | 77.2 | 0.0 | ||
| 2025-Feb-26 Wed | 4.79 | 4.85 | 4.745 | 4.84 | 945,524 | 4,536,151 | ### | ### | 0.3 |
| 2025-Feb-25 Tue | 4.73 | 4.79 | ### | 4.78 | 79.4 | 79.4 | ### | ||
| 2025-Feb-24 Mon | 4.86 | ### | 4.86 | 4.89 | ### | ### | ### | ||
| 2025-Feb-21 Fri | ### | ### | 4.83 | 4.88 | 25.7 | 25.7 | 0.3 | ||
| 2025-Feb-20 Thu | 4.86 | ### | 4.57 | ### | 2,427,249 | ### | 81.8 | 81.8 | 0.0 |
| 2025-Feb-19 Wed | 4.78 | ### | ### | 4.79 | ### | ### | 0.3 | ||
| 2025-Feb-18 Tue | 4.85 | 4.85 | 4.72 | 4.73 | 1,234,972 | 5,909,341 | ### | ### | 0.3 |
| 2025-Feb-17 Mon | 4.83 | ### | 4.76 | 4.8 | 28.6 | 28.6 | 0.3 | ||
| 2025-Feb-14 Fri | 4.85 | 4.86 | 4.78 | 4.82 | 446,879 | 2,153,956 | ### | ### | 0.3 |
| 2025-Feb-13 Thu | 4.8 | 4.85 | 4.77 | 4.79 | 35.1 | 35.1 | 0.3 | ||
| 2025-Feb-12 Wed | ### | ### | 4.76 | 4.78 | ### | ### | ### | ||
| 2025-Feb-11 Tue | 4.85 | 4.88 | 4.845 | 4.85 | 1,177,723 | 5,726,678 | ### | ### | ### |
| 2025-Feb-10 Mon | 4.86 | 4.86 | 4.82 | 4.82 | 25.3 | 25.3 | 0.3 | ||
| 2025-Feb-07 Fri | 4.88 | ### | 4.85 | 4.85 | ### | ### | ### | ||
| 2025-Feb-06 Thu | 4.88 | ### | 4.84 | 4.86 | 29.7 | 29.7 | 0.3 | ||
| 2025-Feb-05 Wed | 4.83 | 4.87 | 4.81 | 4.84 | ### | ### | 0.3 | ||
| 2025-Feb-04 Tue | 4.84 | ### | 4.8 | 4.81 | 32.8 | 32.8 | ### | ||
| 2025-Feb-03 Mon | ### | ### | 4.81 | 4.81 | ### | ### | ### | ||
| 2025-Jan-31 Fri | ### | ### | ### | ### | 654,885 | 0 | ### | ### | 0.0 |
| 2025-Jan-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-29 Wed | ### | ### | 4.975 | ### | 835,782 | ### | ### | ### | 0.0 |
| 2025-Jan-28 Tue | ### | 4.975 | ### | ### | 584,588 | ### | ### | ### | 0.0 |
| 2025-Jan-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-23 Thu | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-21 Tue | ### | 5 | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2025-Jan-20 Mon | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2025-Jan-17 Fri | 4.88 | ### | 4.88 | ### | 76.6 | 76.6 | 0.0 | ||
| 2025-Jan-16 Thu | ### | ### | 4.87 | 4.87 | 565,673 | ### | 15.9 | 15.9 | 0.3 |
| 2025-Jan-15 Wed | ### | ### | 4.88 | 4.89 | 422,921 | 1,031,927 | ### | ### | ### |
| 2025-Jan-14 Tue | 4.88 | ### | 4.83 | 4.87 | 783,383 | ### | ### | ### | 0.3 |
| 2025-Jan-13 Mon | 4.85 | 4.85 | 4.77 | 4.79 | ### | ### | 0.3 | ||
| 2025-Jan-10 Fri | ### | ### | 4.86 | 4.87 | 27.4 | 27.4 | 0.3 | ||
| 2025-Jan-09 Thu | ### | ### | ### | ### | 494,879 | 0 | 21.8 | 21.8 | 0.0 |
| 2025-Jan-08 Wed | ### | ### | ### | ### | 80.4 | 80.4 | 0.0 | ||
| 2025-Jan-07 Tue | ### | 5 | 4.88 | ### | ### | ### | 0.0 | ||
| 2025-Jan-06 Mon | ### | ### | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2025-Jan-03 Fri | ### | 5 | ### | ### | 356,150 | 890,375 | 25.7 | 25.7 | 0.0 |
| 2025-Jan-02 Thu | ### | ### | ### | ### | 374,879 | 0 | 22.7 | 22.7 | 0.0 |
| 2024-Dec-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-30 Mon | ### | 5 | ### | 5 | 557,681 | ### | ### | ### | 0.4 |
| 2024-Dec-27 Fri | ### | ### | 5 | ### | 24.9 | 24.9 | 0.0 | ||
| 2024-Dec-24 Tue | ### | ### | ### | ### | 655,971 | 0 | 16.5 | 16.5 | 0.0 |
| 2024-Dec-23 Mon | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2024-Dec-20 Fri | ### | ### | 5 | 5 | 4,915,857 | 12,289,642 | ### | ### | 0.4 |
| 2024-Dec-19 Thu | ### | ### | ### | ### | 40.2 | 40.2 | 0.0 | ||
| 2024-Dec-18 Wed | ### | ### | ### | ### | 1,043,885 | 0 | 66.8 | 66.8 | 0.0 |
| 2024-Dec-17 Tue | 5 | ### | 5 | ### | 80.6 | 80.6 | 0.0 | ||
| 2024-Dec-16 Mon | ### | ### | ### | ### | 1,030,589 | 0 | 44.4 | 44.4 | 0.0 |
| 2024-Dec-13 Fri | 4.89 | ### | 4.87 | ### | 571,377 | ### | 82.7 | 82.7 | 0.0 |
| 2024-Dec-12 Thu | ### | ### | 4.8 | ### | 1,516,682 | ### | 76.2 | 76.2 | 0.0 |
| 2024-Dec-11 Wed | ### | ### | 4.72 | 4.72 | ### | ### | 0.3 | ||
| 2024-Dec-10 Tue | ### | ### | ### | ### | 801,558 | 0 | 34.3 | 34.3 | 0.0 |
| 2024-Dec-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | ### | ### | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2024-Dec-05 Thu | ### | ### | ### | ### | 889,625 | 0 | ### | ### | 0.0 |
| 2024-Dec-04 Wed | ### | ### | ### | ### | 958,282 | 0 | ### | ### | 0.0 |
| 2024-Dec-03 Tue | ### | ### | ### | ### | 617,156 | 0 | ### | ### | 0.0 |
| 2024-Dec-02 Mon | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | ### | ### | 816,945 | 0 | 66.3 | 66.3 | 0.0 |
| 2024-Nov-28 Thu | ### | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2024-Nov-27 Wed | ### | ### | ### | ### | 474,983 | 0 | 32.3 | 32.3 | 0.0 |
| 2024-Nov-26 Tue | ### | ### | ### | ### | 624,089 | 0 | ### | ### | 0.0 |
| 2024-Nov-25 Mon | ### | ### | ### | ### | 2,044,571 | 0 | 15.9 | 15.9 | 0.0 |
| 2024-Nov-22 Fri | ### | ### | ### | ### | 449,555 | 0 | ### | ### | 0.0 |
| 2024-Nov-21 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | ### | ### | ### | ### | 849,954 | 0 | ### | ### | 0.0 |
| 2024-Nov-14 Thu | 5.27 | ### | 5.2 | 5.2 | ### | ### | ### | ||
| 2024-Nov-13 Wed | ### | ### | 5.24 | 5.27 | 959,687 | 2,514,379 | ### | ### | ### |
| 2024-Nov-12 Tue | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | ### | 5.4 | ### | ### | 579,429 | 1,564,458 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | 5.44 | 5.44 | ### | ### | 22.9 | 22.9 | 0.0 | ||
| 2024-Nov-07 Thu | 5.43 | 5.47 | ### | ### | 791,754 | 2,165,447 | ### | ### | 0.0 |
| 2024-Nov-06 Wed | 5.44 | 5.48 | ### | ### | 621,951 | 1,704,145 | ### | ### | 0.0 |
| 2024-Nov-05 Tue | 5.4 | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-04 Mon | 5.4 | 5.45 | ### | 5.42 | 409,223 | ### | ### | ### | 0.4 |
| 2024-Nov-01 Fri | ### | 5.42 | ### | 5.4 | 552,624 | ### | ### | ### | 0.4 |
| 2024-Oct-31 Thu | 5.4 | 5.42 | ### | ### | 718,375 | ### | ### | ### | 0.0 |
| 2024-Oct-30 Wed | 5.45 | 5.46 | ### | ### | 999,251 | 2,727,955 | ### | ### | 0.0 |
| 2024-Oct-29 Tue | 5.49 | 5.49 | 5.41 | 5.43 | ### | ### | 0.4 | ||
| 2024-Oct-28 Mon | 5.48 | 5.48 | ### | 5.44 | 2,182,082 | ### | ### | ### | 0.4 |
| 2024-Oct-25 Fri | 5.42 | ### | 5.42 | 5.43 | ### | ### | 0.4 | ||
| 2024-Oct-24 Thu | 5.4 | ### | 5.375 | 5.43 | ### | ### | 0.4 | ||
| 2024-Oct-23 Wed | 5.44 | 5.44 | ### | 5.43 | 37.4 | 37.4 | 0.4 | ||
| 2024-Oct-22 Tue | 5.4 | 5.45 | ### | ### | 1,368,851 | ### | 34.0 | 34.0 | 0.0 |
| 2024-Oct-21 Mon | 5.58 | 5.58 | 5.46 | 5.48 | 22.4 | 22.4 | ### | ||
| 2024-Oct-18 Fri | ### | ### | 5.51 | 5.55 | 1,722,959 | 4,746,752 | ### | ### | ### |
| 2024-Oct-17 Thu | 5.7 | 5.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-16 Wed | 5.7 | 5.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | 5.73 | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2024-Oct-14 Mon | 5.73 | 5.73 | 5.57 | 5.59 | 963,284 | 5,442,554 | ### | ### | ### |
| 2024-Oct-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-10 Thu | ### | 5.78 | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2024-Oct-08 Tue | 5.72 | 5.77 | ### | ### | 1,299,377 | ### | ### | ### | 0.0 |
| 2024-Oct-07 Mon | 5.72 | 5.75 | ### | 5.7 | 714,270 | 2,053,526 | ### | ### | 0.4 |
| 2024-Oct-04 Fri | ### | ### | 5.59 | ### | 10.6 | 10.6 | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | 5.85 | 5.86 | 688,783 | ### | 16.5 | 16.5 | 0.4 |
| 2024-Oct-02 Wed | 6 | ### | ### | ### | 496,178 | 0 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2024-Sep-30 Mon | ### | 6.22 | ### | ### | 766,956 | ### | 21.4 | 21.4 | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | ### | ### | 1,962,875 | 0 | 68.0 | 68.0 | 0.0 |
| 2024-Sep-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | 5.88 | ### | 407,823 | ### | 77.7 | 77.7 | 0.0 |
| 2024-Sep-23 Mon | 5.86 | ### | 5.79 | ### | 76.2 | 76.2 | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | 5.84 | 5.86 | 2,011,374 | ### | 25.5 | 25.5 | 0.4 |
| 2024-Sep-19 Thu | ### | ### | ### | ### | 925,624 | 0 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-17 Tue | ### | ### | 5.975 | ### | 32.7 | 32.7 | 0.0 | ||
| 2024-Sep-16 Mon | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | ### | ### | ### | ### | 450,621 | 0 | 19.3 | 19.3 | 0.0 |
| 2024-Sep-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | ### | ### | ### | ### | 537,170 | 0 | ### | ### | 0.0 |
| 2024-Sep-09 Mon | ### | ### | ### | ### | 532,729 | 0 | 21.5 | 21.5 | 0.0 |
| 2024-Sep-06 Fri | ### | 6.23 | ### | ### | 1,012,387 | 3,153,585 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | ### | ### | ### | 512,227 | 0 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | ### | ### | ### | ### | 519,972 | 0 | 30.4 | 30.4 | 0.0 |
| 2024-Sep-03 Tue | ### | ### | 6.2 | 6.21 | 457,025 | 1,416,777 | 25.4 | 25.4 | ### |
| 2024-Sep-02 Mon | ### | ### | ### | ### | 853,076 | 0 | 84.0 | 84.0 | 0.0 |
| 2024-Aug-30 Fri | 6.25 | 6.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | ### | 6.23 | ### | 6.23 | 76.4 | 76.4 | 0.4 | ||
| 2024-Aug-28 Wed | ### | ### | ### | ### | 890,948 | 0 | 19.2 | 19.2 | 0.0 |
| 2024-Aug-27 Tue | 6.45 | 6.47 | 6.27 | ### | 1,725,681 | 10,992,587 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | 6.54 | ### | ### | 6.7 | ### | ### | 0.5 | ||
| 2024-Aug-23 Fri | ### | 6.59 | ### | 6.48 | 94.4 | 94.4 | 0.5 | ||
| 2024-Aug-22 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Aug-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | 6.2 | 6.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | ### | ### | ### | ### | 252,470 | 0 | 68.8 | 68.8 | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | ### | ### | ### | 15.2 | 15.2 | 0.0 | ||
| 2024-Aug-13 Tue | ### | ### | ### | ### | 279,481 | 0 | 69.8 | 69.8 | 0.0 |
| 2024-Aug-12 Mon | ### | ### | ### | ### | 371,551 | 0 | ### | ### | 0.0 |
| 2024-Aug-09 Fri | ### | 6.085 | ### | ### | 247,476 | 752,945 | 69.4 | 69.4 | 0.0 |
| 2024-Aug-08 Thu | ### | 6.075 | ### | ### | 373,354 | ### | 75.4 | 75.4 | 0.0 |
| 2024-Aug-07 Wed | 5.88 | ### | 5.84 | ### | 564,627 | ### | ### | ### | 0.0 |
| 2024-Aug-06 Tue | 5.85 | ### | 5.8 | 5.85 | 616,781 | ### | 58.4 | 58.4 | 0.4 |
| 2024-Aug-05 Mon | ### | ### | 5.87 | 5.87 | ### | ### | ### | ||
| 2024-Aug-02 Fri | 6 | ### | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 965,274 | 0 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | ### | ### | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2024-Jul-30 Tue | ### | ### | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | ### | 6 | 265,453 | 0 | 22.2 | 22.2 | 0.4 |
| 2024-Jul-26 Fri | ### | 6 | 5.86 | ### | 605,274 | 3,589,274 | ### | ### | 0.0 |
| 2024-Jul-25 Thu | ### | ### | 5.89 | ### | 25.0 | 25.0 | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | ### | ### | 290,927 | 0 | 27.1 | 27.1 | 0.0 |
| 2024-Jul-22 Mon | ### | ### | ### | ### | 320,072 | 0 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | ### | ### | ### | 449,446 | 0 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | 6.27 | ### | 6.22 | 6.23 | ### | ### | 0.4 | ||
| 2024-Jul-17 Wed | 6.23 | 6.24 | ### | 6.23 | 4,394,077 | 13,709,520 | ### | ### | 0.4 |
| 2024-Jul-16 Tue | 6.28 | ### | ### | ### | 1,844,751 | 0 | 21.9 | 21.9 | 0.0 |
| 2024-Jul-15 Mon | ### | ### | 6.23 | 6.25 | 388,659 | 1,210,672 | 30.0 | 30.0 | ### |
| 2024-Jul-12 Fri | 6.24 | 6.275 | ### | 6.25 | 1,882,658 | ### | 61.4 | 61.4 | ### |
| 2024-Jul-11 Thu | 6.21 | 6.26 | ### | 6.2 | 35.0 | 35.0 | 0.4 | ||
| 2024-Jul-10 Wed | ### | ### | ### | ### | 417,177 | 0 | ### | ### | 0.0 |
| 2024-Jul-09 Tue | ### | 6.2 | ### | ### | 407,946 | ### | 30.8 | 30.8 | 0.0 |
| 2024-Jul-08 Mon | 6.23 | 6.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-05 Fri | 6.23 | ### | 6.21 | 6.21 | 340,075 | ### | ### | ### | ### |
| 2024-Jul-04 Thu | 6.29 | ### | 6.22 | 6.25 | 28.5 | 28.5 | ### | ||
| 2024-Jul-03 Wed | 6.27 | ### | 6.22 | 6.25 | 255,557 | 794,782 | 31.0 | 31.0 | ### |
| 2024-Jul-02 Tue | 6.21 | 6.28 | ### | 6.25 | ### | ### | ### | ||
| 2024-Jul-01 Mon | 6.24 | 6.27 | 6.2 | 6.2 | 30.3 | 30.3 | 0.4 | ||
| 2024-Jun-28 Fri | ### | 6.4 | 6.27 | 6.27 | 380,081 | ### | ### | ### | 0.4 |
| 2024-Jun-27 Thu | 6.21 | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | 6.22 | ### | 522,640 | ### | ### | ### | 0.0 |
| 2024-Jun-25 Tue | ### | 6.41 | 6.27 | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Jun-24 Mon | ### | 6.46 | ### | 6.45 | 793,543 | 2,563,143 | ### | ### | ### |
| 2024-Jun-21 Fri | 6.27 | ### | 6.2 | ### | 1,893,775 | ### | 73.4 | 73.4 | 0.0 |
| 2024-Jun-20 Thu | ### | ### | ### | ### | 796,643 | 0 | ### | ### | 0.0 |
| 2024-Jun-19 Wed | 6.22 | 6.26 | ### | ### | 483,823 | ### | 27.2 | 27.2 | 0.0 |
| 2024-Jun-18 Tue | 6.23 | 6.26 | ### | 6.2 | 30.3 | 30.3 | 0.4 | ||
| 2024-Jun-17 Mon | 6.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | ### | ### | 6.2 | 6.27 | 534,487 | ### | 29.4 | 29.4 | 0.4 |
| 2024-Jun-13 Thu | ### | 6.43 | ### | ### | 328,273 | ### | ### | ### | 0.0 |
| 2024-Jun-12 Wed | 6.41 | 6.48 | ### | ### | 554,984 | 1,798,148 | ### | ### | 0.0 |
| 2024-Jun-11 Tue | 6.52 | 6.56 | 6.4 | 6.4 | 32.5 | 32.5 | 0.5 | ||
| 2024-Jun-07 Fri | 6.54 | 6.55 | 6.49 | 6.54 | 66.9 | 66.9 | 0.5 | ||
| 2024-Jun-06 Thu | 6.45 | 6.53 | 6.43 | 6.52 | ### | ### | 0.5 | ||
| 2024-Jun-05 Wed | ### | 6.41 | ### | ### | 446,541 | ### | 81.3 | 81.3 | 0.0 |
| 2024-Jun-04 Tue | 6.24 | 6.29 | 6.22 | 6.28 | ### | ### | 0.4 | ||
| 2024-Jun-03 Mon | 6.2 | 6.26 | ### | 6.26 | ### | ### | 0.4 | ||
| 2024-May-31 Fri | ### | 6.2 | ### | 6.2 | 77.2 | 77.2 | 0.4 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | ### | ### | ### | ### | 670,754 | 0 | 31.9 | 31.9 | 0.0 |
| 2024-May-28 Tue | 6.25 | 6.29 | ### | 6.2 | 34.0 | 34.0 | 0.4 | ||
| 2024-May-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | 6.22 | 6.25 | ### | ### | 545,547 | ### | 23.3 | 23.3 | 0.0 |
| 2024-May-23 Thu | ### | ### | ### | 6.28 | ### | ### | 0.4 | ||
| 2024-May-22 Wed | ### | ### | ### | ### | 457,425 | 0 | 18.1 | 18.1 | 0.0 |
| 2024-May-21 Tue | ### | ### | ### | ### | 86.6 | 86.6 | 0.0 | ||
| 2024-May-20 Mon | ### | 6.29 | ### | ### | 521,576 | 1,640,356 | 34.0 | 34.0 | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | ### | 384,251 | 0 | ### | ### | 0.0 |
| 2024-May-16 Thu | ### | ### | ### | ### | 471,884 | 0 | 31.6 | 31.6 | 0.0 |
| 2024-May-15 Wed | ### | ### | ### | ### | 1,526,347 | 0 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | ### | ### | 601,089 | 0 | 76.1 | 76.1 | 0.0 |
| 2024-May-13 Mon | 5.87 | ### | 5.86 | ### | 920,229 | 2,696,270 | 88.6 | 88.6 | 0.0 |
| 2024-May-10 Fri | 5.88 | ### | ### | 5.82 | 3,020,225 | 0 | 25.6 | 25.6 | 0.4 |
| 2024-May-09 Thu | ### | ### | 5.88 | 5.89 | 28.2 | 28.2 | ### | ||
| 2024-May-08 Wed | ### | ### | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2024-May-07 Tue | ### | ### | ### | ### | 425,682 | 0 | ### | ### | 0.0 |
| 2024-May-06 Mon | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | ### | ### | ### | ### | 331,929 | 0 | ### | ### | 0.0 |
| 2024-May-02 Thu | ### | ### | ### | ### | 36.8 | 36.8 | 0.0 | ||
| 2024-May-01 Wed | ### | 6.28 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | ### | ### | 6.27 | 6.29 | 523,825 | ### | 29.7 | 29.7 | ### |
| 2024-Apr-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | 6.22 | 6.23 | ### | ### | 557,355 | ### | ### | ### | 0.0 |
| 2024-Apr-24 Wed | 6.24 | 6.29 | ### | 6.26 | ### | ### | 0.4 | ||
| 2024-Apr-23 Tue | ### | ### | ### | 6.21 | 524,783 | 0 | 21.3 | 21.3 | ### |
| 2024-Apr-22 Mon | 6.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | ### | ### | 636,184 | 0 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | 6.21 | ### | ### | 685,780 | 2,129,346 | ### | ### | 0.0 |
| 2024-Apr-17 Wed | ### | 6.21 | ### | ### | 529,777 | 1,644,957 | 24.6 | 24.6 | 0.0 |
| 2024-Apr-16 Tue | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | ### | ### | ### | ### | 1,363,158 | 0 | 26.1 | 26.1 | 0.0 |
| 2024-Apr-12 Fri | 5.86 | 6.21 | 5.86 | 6.21 | 91.8 | 91.8 | ### | ||
| 2024-Apr-11 Thu | ### | ### | ### | ### | 532,459 | 0 | ### | ### | 0.0 |
| 2024-Apr-10 Wed | ### | ### | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | ### | ### | 287,979 | 0 | 67.6 | 67.6 | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | 6 | 636,588 | 0 | 71.2 | 71.2 | 0.4 |
| 2024-Apr-05 Fri | 6 | ### | ### | ### | 540,940 | 0 | 22.0 | 22.0 | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 15.0 | 15.0 | 0.0 | ||
| 2024-Apr-03 Wed | ### | 6.185 | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2024-Apr-02 Tue | 6.26 | 6.26 | ### | ### | 628,144 | ### | 22.7 | 22.7 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2024-Mar-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | 6.2 | 6.2 | ### | ### | 481,086 | ### | 23.3 | 23.3 | 0.0 |
| 2024-Mar-22 Fri | ### | 6.225 | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Mar-21 Thu | ### | 6.24 | ### | 6.23 | 1,180,653 | ### | ### | ### | 0.4 |
| 2024-Mar-20 Wed | 6.2 | 6.2 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | 461,923 | 0 | 35.3 | 35.3 | 0.0 |
| 2024-Mar-18 Mon | 6.2 | 6.22 | ### | ### | 476,977 | ### | ### | ### | 0.0 |
| 2024-Mar-15 Fri | 6.23 | 6.25 | ### | 6.2 | 2,555,943 | 7,987,321 | 31.0 | 31.0 | 0.4 |
| 2024-Mar-14 Thu | ### | ### | 6.2 | 6.22 | 427,143 | 1,324,143 | 21.1 | 21.1 | 0.4 |
| 2024-Mar-13 Wed | ### | ### | 6.26 | ### | 836,829 | 2,619,274 | 68.3 | 68.3 | 0.0 |
| 2024-Mar-12 Tue | 6.26 | ### | 6.22 | 6.28 | 639,584 | ### | 67.9 | 67.9 | 0.4 |
| 2024-Mar-11 Mon | 6.23 | ### | ### | 6.26 | ### | ### | 0.4 | ||
| 2024-Mar-08 Fri | 6.49 | 6.49 | 6.28 | 6.28 | 13.8 | 13.8 | 0.4 | ||
| 2024-Mar-07 Thu | 6.41 | 6.45 | 6.26 | 6.45 | 2,089,529 | 13,278,956 | ### | ### | ### |
| 2024-Mar-06 Wed | 6.28 | 6.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | 6.28 | 6.29 | 6.085 | 6.28 | 71.2 | 71.2 | 0.4 | ||
| 2024-Mar-04 Mon | ### | ### | ### | 6.28 | ### | ### | 0.4 | ||
| 2024-Mar-01 Fri | 6.41 | ### | 6.26 | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | 6.42 | 6.26 | ### | 3,698,147 | 23,446,251 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | 6.42 | 6.44 | 6.29 | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | 6.59 | ### | ### | 6.42 | 1,233,143 | 0 | ### | ### | 0.5 |
| 2024-Feb-26 Mon | 6.7 | ### | 6.45 | ### | 30.8 | 30.8 | 0.0 | ||
| 2024-Feb-23 Fri | 6.78 | 6.83 | ### | 6.73 | 34.8 | 34.8 | ### | ||
| 2024-Feb-22 Thu | ### | ### | 6.51 | ### | 4,879,248 | 15,881,952 | 17.5 | 17.5 | 0.0 |
| 2024-Feb-21 Wed | ### | 7.29 | ### | ### | 1,243,846 | ### | 73.2 | 73.2 | 0.0 |
| 2024-Feb-20 Tue | ### | 7.275 | ### | ### | 586,426 | 2,133,124 | 71.1 | 71.1 | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 954,481 | 0 | 77.0 | 77.0 | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | 7 | ### | 30.3 | 30.3 | 0.0 | ||
| 2024-Feb-14 Wed | 6.88 | ### | 6.88 | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | ### | 7.125 | ### | ### | 463,840 | ### | 73.2 | 73.2 | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | 7 | 34.8 | 34.8 | 0.5 | ||
| 2024-Feb-08 Thu | ### | ### | ### | 7 | 412,221 | 0 | 69.7 | 69.7 | 0.5 |
| 2024-Feb-07 Wed | ### | ### | 6.85 | ### | 64.4 | 64.4 | 0.0 | ||
| 2024-Feb-06 Tue | ### | 7 | 6.88 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 6.85 | ### | 6.78 | ### | 454,181 | 1,539,673 | 83.7 | 83.7 | 0.0 |
| 2024-Feb-02 Fri | 6.76 | 6.89 | 6.74 | 6.89 | 79.6 | 79.6 | 0.5 | ||
| 2024-Feb-01 Thu | 6.81 | 6.84 | 6.73 | 6.73 | 302,920 | ### | ### | ### | ### |
| 2024-Jan-31 Wed | 6.8 | ### | 6.725 | 6.85 | 69.8 | 69.8 | ### | ||
| 2024-Jan-30 Tue | ### | ### | 6.73 | 6.82 | 19.3 | 19.3 | 0.5 | ||
| 2024-Jan-29 Mon | 6.89 | ### | 6.84 | ### | 75.9 | 75.9 | 0.0 | ||
| 2024-Jan-25 Thu | 6.87 | 6.87 | 6.71 | 6.8 | ### | ### | 0.5 | ||
| 2024-Jan-24 Wed | 6.76 | 6.84 | 6.72 | 6.82 | 375,323 | 2,544,689 | ### | ### | 0.5 |
| 2024-Jan-23 Tue | ### | 6.79 | ### | 6.74 | 426,224 | ### | ### | ### | ### |
| 2024-Jan-22 Mon | ### | 6.71 | 6.59 | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | 6.55 | ### | 6.55 | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | 6.53 | 6.58 | 6.45 | 6.52 | 508,582 | ### | ### | ### | 0.5 |
| 2024-Jan-17 Wed | 6.58 | ### | 6.51 | 6.59 | 752,389 | 2,449,026 | 74.9 | 74.9 | ### |
| 2024-Jan-16 Tue | 6.44 | ### | 6.425 | ### | 88.6 | 88.6 | 0.0 | ||
| 2024-Jan-15 Mon | 6.42 | 6.54 | ### | 6.48 | 80.2 | 80.2 | 0.5 | ||
| 2024-Jan-12 Fri | 6.46 | 6.47 | ### | 6.41 | ### | ### | 0.5 | ||
| 2024-Jan-11 Thu | 6.44 | 6.52 | ### | 6.52 | ### | ### | 0.5 | ||
| 2024-Jan-10 Wed | 6.29 | 6.47 | 6.29 | ### | 81.2 | 81.2 | 0.0 | ||
| 2024-Jan-09 Tue | ### | 6.4 | 6.26 | 6.29 | 444,555 | ### | ### | ### | ### |
| 2024-Jan-08 Mon | 6.4 | 6.46 | ### | ### | 243,276 | 785,781 | 30.6 | 30.6 | 0.0 |
| 2024-Jan-05 Fri | 6.41 | 6.45 | ### | 6.42 | 358,976 | ### | 71.9 | 71.9 | 0.5 |
| 2024-Jan-04 Thu | ### | 6.5 | ### | ### | 842,623 | 2,738,524 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | 6.345 | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | 6.42 | ### | ### | 6.4 | 211,154 | 0 | ### | ### | 0.5 |
| 2023-Dec-29 Fri | 6.47 | 6.47 | ### | 6.41 | 245,385 | 793,820 | 20.7 | 20.7 | 0.5 |
| 2023-Dec-28 Thu | 6.42 | 6.47 | ### | 6.46 | ### | ### | ### | ||
| 2023-Dec-27 Wed | 6.51 | ### | ### | ### | 265,871 | 0 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | 6.45 | 6.45 | 6.325 | 6.4 | 402,854 | 2,573,229 | 27.8 | 27.8 | 0.5 |
| 2023-Dec-21 Thu | 6.53 | 6.55 | 6.46 | 6.47 | ### | ### | 0.5 | ||
| 2023-Dec-20 Wed | ### | ### | 6.52 | 6.53 | 19.2 | 19.2 | ### | ||
| 2023-Dec-19 Tue | 6.54 | ### | 6.52 | 6.58 | 66.4 | 66.4 | 0.5 | ||
| 2023-Dec-18 Mon | 6.48 | 6.57 | 6.43 | 6.5 | ### | ### | 0.5 | ||
| 2023-Dec-15 Fri | 6.76 | 6.76 | 6.51 | 6.51 | 1,818,827 | ### | ### | ### | ### |
| 2023-Dec-14 Thu | ### | 6.86 | ### | 6.73 | 829,971 | ### | 66.4 | 66.4 | ### |
| 2023-Dec-13 Wed | ### | 6.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | 6.54 | 6.75 | 6.51 | ### | 798,359 | 5,293,120 | ### | ### | 0.0 |
| 2023-Dec-11 Mon | ### | 6.7 | 6.53 | 6.56 | ### | ### | 0.5 | ||
| 2023-Dec-08 Fri | ### | ### | 6.48 | 6.5 | 18.2 | 18.2 | 0.5 | ||
| 2023-Dec-07 Thu | 6.75 | 6.81 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2023-Dec-06 Wed | 6.77 | 6.85 | 6.72 | 6.77 | 783,655 | ### | 58.5 | 58.5 | ### |
| 2023-Dec-05 Tue | 6.7 | 6.75 | ### | ### | 44.4 | 44.4 | 0.0 | ||
| 2023-Dec-04 Mon | 6.86 | 6.86 | 6.74 | 6.75 | 25.9 | 25.9 | 0.5 | ||
| 2023-Dec-01 Fri | 6.71 | 6.84 | 6.71 | 6.78 | 537,057 | ### | ### | ### | 0.5 |
| 2023-Nov-30 Thu | 6.82 | 6.855 | ### | 6.83 | 1,353,454 | ### | 65.6 | 65.6 | 0.5 |
| 2023-Nov-29 Wed | ### | ### | ### | 6.79 | 854,046 | 0 | ### | ### | 0.5 |
| 2023-Nov-28 Tue | ### | 6.74 | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | 6.52 | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | ### | 6.74 | 6.57 | ### | 601,840 | 4,005,245 | 27.5 | 27.5 | 0.0 |
| 2023-Nov-23 Thu | 6.73 | 6.76 | ### | ### | 740,442 | ### | ### | ### | 0.0 |
| 2023-Nov-22 Wed | 6.8 | ### | 6.7 | 6.79 | 997,687 | 3,342,251 | ### | ### | 0.5 |
| 2023-Nov-21 Tue | ### | ### | 6.75 | 6.85 | 1,203,624 | ### | ### | ### | ### |
| 2023-Nov-20 Mon | ### | ### | 6.82 | 6.87 | 35.2 | 35.2 | ### | ||
| 2023-Nov-17 Fri | ### | ### | 6.88 | ### | 299,922 | ### | ### | ### | 0.0 |
| 2023-Nov-16 Thu | ### | ### | 6.78 | ### | 968,281 | 3,282,472 | 73.7 | 73.7 | 0.0 |
| 2023-Nov-15 Wed | ### | ### | 6.58 | 6.74 | 1,310,422 | 4,311,288 | 8.0 | 8.0 | ### |
| 2023-Nov-14 Tue | ### | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | 6.83 | 6.88 | 175,477 | 599,253 | ### | ### | ### |
| 2023-Nov-10 Fri | 6.87 | ### | 6.8 | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-08 Wed | ### | ### | 6.84 | ### | 75.4 | 75.4 | 0.0 | ||
| 2023-Nov-07 Tue | 6.85 | ### | 6.77 | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | 7.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | ### | ### | ### | ### | 63.4 | 63.4 | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | 348,054 | 0 | ### | ### | 0.0 |
| 2023-Nov-01 Wed | ### | ### | 6.82 | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | 6.74 | ### | 6.53 | 6.82 | 78.2 | 78.2 | 0.5 | ||
| 2023-Oct-30 Mon | 6.88 | ### | 6.76 | 6.78 | 346,976 | 1,172,778 | 25.7 | 25.7 | 0.5 |
| 2023-Oct-27 Fri | 6.89 | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | ### | ### | 6.83 | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Oct-25 Wed | ### | ### | ### | 7 | 348,446 | 0 | 39.6 | 39.6 | 0.5 |
| 2023-Oct-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-23 Mon | ### | ### | 6.88 | 7 | 383,545 | ### | ### | ### | 0.5 |
| 2023-Oct-20 Fri | ### | 7 | 6.86 | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | ### | ### | 368,647 | 0 | 77.8 | 77.8 | 0.0 |
| 2023-Oct-18 Wed | ### | 7.21 | ### | ### | 549,470 | ### | 19.5 | 19.5 | 0.0 |
| 2023-Oct-17 Tue | 7.25 | 7.27 | ### | ### | 359,755 | ### | ### | ### | 0.0 |
| 2023-Oct-16 Mon | 7.22 | 7.255 | ### | 7.2 | 423,387 | ### | ### | ### | 0.5 |
| 2023-Oct-13 Fri | 7.28 | ### | ### | 7.26 | ### | ### | 0.5 | ||
| 2023-Oct-12 Thu | 7.42 | 7.44 | 7.29 | ### | 1,523,545 | ### | 22.8 | 22.8 | 0.0 |
| 2023-Oct-11 Wed | ### | 7.45 | 7.28 | 7.42 | 564,980 | 4,161,077 | 77.8 | 77.8 | 0.5 |
| 2023-Oct-10 Tue | 7.27 | ### | ### | ### | 671,180 | 0 | 68.1 | 68.1 | 0.0 |
| 2023-Oct-09 Mon | 7.43 | 7.44 | ### | ### | 139,947 | ### | ### | ### | 0.0 |
| 2023-Oct-06 Fri | 7.47 | ### | 7.42 | 7.45 | 36.0 | 36.0 | 0.5 | ||
| 2023-Oct-05 Thu | ### | 7.46 | ### | 7.44 | 425,176 | ### | 82.2 | 82.2 | ### |
| 2023-Oct-04 Wed | 7.41 | 7.56 | 7.23 | ### | 818,387 | 6,051,971 | ### | ### | 0.0 |
| 2023-Oct-03 Tue | 7.29 | ### | 7.21 | 7.21 | 751,846 | ### | ### | ### | ### |
| 2023-Oct-02 Mon | ### | ### | ### | 7.4 | ### | ### | 0.5 | ||
| 2023-Sep-29 Fri | ### | 7.51 | 7.27 | 7.4 | ### | ### | 0.5 | ||
| 2023-Sep-28 Thu | 7.25 | ### | 7.25 | ### | 479,870 | 1,739,528 | ### | ### | 0.0 |
| 2023-Sep-27 Wed | 7.22 | 7.455 | ### | ### | 572,542 | 2,134,150 | ### | ### | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | 7.23 | ### | ### | ### | ||
| 2023-Sep-25 Mon | ### | 7.41 | 7.22 | ### | 291,427 | 2,131,788 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | 7.2 | 7.2 | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2023-Sep-20 Wed | ### | 7.25 | 7.045 | 7.23 | 1,011,183 | ### | ### | ### | ### |
| 2023-Sep-19 Tue | 7.25 | ### | ### | ### | 808,351 | 0 | ### | ### | 0.0 |
| 2023-Sep-18 Mon | 7.5 | 7.52 | 7.28 | 7.28 | 257,927 | 1,908,659 | ### | ### | 0.5 |
| 2023-Sep-15 Fri | 7.52 | ### | 7.48 | 7.52 | 1,121,288 | ### | ### | ### | 0.5 |
| 2023-Sep-14 Thu | ### | 7.48 | ### | 7.46 | 340,374 | ### | ### | ### | 0.5 |
| 2023-Sep-13 Wed | 7.45 | ### | ### | 7.41 | 821,277 | 0 | 37.3 | 37.3 | ### |
| 2023-Sep-12 Tue | 7.55 | ### | 7.44 | 7.5 | 29.5 | 29.5 | 0.5 | ||
| 2023-Sep-11 Mon | 7.5 | 7.59 | 7.45 | 7.55 | 78.4 | 78.4 | ### | ||
| 2023-Sep-08 Fri | ### | ### | 7.45 | 7.52 | 419,757 | ### | ### | ### | 0.5 |
| 2023-Sep-07 Thu | 7.85 | 7.86 | ### | ### | 17.1 | 17.1 | 0.0 | ||
| 2023-Sep-06 Wed | 7.83 | ### | 7.79 | 7.8 | 933,258 | ### | ### | ### | 0.6 |
| 2023-Sep-05 Tue | ### | 7.86 | ### | 7.86 | 303,680 | ### | 86.6 | 86.6 | ### |
| 2023-Sep-04 Mon | 7.73 | 7.81 | ### | 7.75 | 71.7 | 71.7 | ### | ||
| 2023-Sep-01 Fri | ### | ### | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2023-Aug-31 Thu | 7.78 | ### | ### | ### | 689,540 | 0 | ### | ### | 0.0 |
| 2023-Aug-30 Wed | 7.51 | 7.74 | 7.42 | 7.72 | 826,056 | ### | ### | ### | ### |
| 2023-Aug-29 Tue | 7.49 | 7.49 | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2023-Aug-28 Mon | 7.71 | 7.71 | 7.5 | 7.52 | ### | ### | 0.5 | ||
| 2023-Aug-25 Fri | 7.51 | ### | 7.51 | ### | 335,759 | 1,260,775 | 79.2 | 79.2 | 0.0 |
| 2023-Aug-24 Thu | 7.58 | ### | 7.54 | ### | 74.1 | 74.1 | 0.0 | ||
| 2023-Aug-23 Wed | 7.56 | 7.655 | 7.55 | 7.55 | 383,477 | 2,915,383 | 34.9 | 34.9 | ### |
| 2023-Aug-22 Tue | ### | 7.74 | 7.55 | ### | 546,440 | ### | 34.3 | 34.3 | 0.0 |
| 2023-Aug-21 Mon | 7.83 | ### | 7.72 | 7.73 | 653,520 | 2,522,587 | 28.9 | 28.9 | 0.6 |
| 2023-Aug-18 Fri | 7.89 | ### | 7.75 | 7.85 | 30.9 | 30.9 | ### | ||
| 2023-Aug-17 Thu | 7.88 | 8.5 | 7.78 | ### | 2,121,472 | 17,268,782 | 88.6 | 88.6 | 0.0 |
| 2023-Aug-16 Wed | 7.59 | ### | 7.29 | ### | 768,174 | ### | 13.4 | 13.4 | 0.0 |
| 2023-Aug-15 Tue | ### | 7.72 | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2023-Aug-14 Mon | 7.72 | 7.82 | ### | 7.7 | 785,486 | 3,071,250 | 40.8 | 40.8 | 0.6 |
| 2023-Aug-11 Fri | 7.79 | 7.85 | 7.74 | 7.77 | 749,424 | ### | 30.5 | 30.5 | 0.6 |
| 2023-Aug-10 Thu | ### | ### | ### | 7.83 | 446,753 | 0 | ### | ### | ### |
| 2023-Aug-09 Wed | 7.8 | ### | 7.8 | ### | 84.5 | 84.5 | 0.0 | ||
| 2023-Aug-08 Tue | ### | ### | 7.76 | 7.81 | ### | ### | 0.6 | ||
| 2023-Aug-07 Mon | 7.84 | 7.89 | 7.79 | 7.87 | ### | ### | 0.6 | ||
| 2023-Aug-04 Fri | 7.8 | 7.88 | 7.76 | 7.88 | ### | ### | 0.6 | ||
| 2023-Aug-03 Thu | 7.78 | 7.82 | 7.71 | 7.8 | 296,421 | ### | ### | ### | 0.6 |
| 2023-Aug-02 Wed | ### | ### | 7.78 | 7.8 | 196,642 | ### | 26.5 | 26.5 | 0.6 |
| 2023-Aug-01 Tue | ### | ### | 7.84 | ### | 75.5 | 75.5 | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | 7.86 | ### | 16.7 | 16.7 | 0.0 | ||
| 2023-Jul-28 Fri | ### | 8.2 | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2023-Jul-27 Thu | ### | 8.27 | ### | 8.26 | ### | ### | 0.6 | ||
| 2023-Jul-26 Wed | ### | ### | 7.87 | ### | 400,325 | 1,575,278 | ### | ### | 0.0 |
| 2023-Jul-25 Tue | ### | ### | 7.78 | ### | 38.5 | 38.5 | 0.0 | ||
| 2023-Jul-24 Mon | ### | ### | ### | ### | 246,924 | 0 | ### | ### | 0.0 |
| 2023-Jul-21 Fri | ### | ### | ### | ### | 220,057 | 0 | 24.5 | 24.5 | 0.0 |
| 2023-Jul-20 Thu | ### | ### | ### | 8 | 27.8 | 27.8 | ### | ||
| 2023-Jul-19 Wed | 8 | ### | ### | ### | 79.1 | 79.1 | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | ### | 8 | 29.9 | 29.9 | ### | ||
| 2023-Jul-17 Mon | ### | ### | ### | ### | 83.9 | 83.9 | 0.0 | ||
| 2023-Jul-14 Fri | 7.88 | ### | 7.8 | ### | 68.9 | 68.9 | 0.0 | ||
| 2023-Jul-13 Thu | ### | 7.85 | ### | 7.82 | 675,623 | 2,651,820 | 76.8 | 76.8 | 0.6 |
| 2023-Jul-12 Wed | 7.56 | ### | 7.41 | ### | 827,984 | 3,067,680 | 79.5 | 79.5 | 0.0 |
| 2023-Jul-11 Tue | ### | 7.52 | ### | 7.52 | 80.7 | 80.7 | 0.5 | ||
| 2023-Jul-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-07 Fri | 7.48 | 7.57 | ### | 7.43 | 471,752 | 1,785,581 | 35.7 | 35.7 | ### |
| 2023-Jul-06 Thu | 7.59 | ### | 7.52 | 7.57 | 426,475 | 1,603,546 | ### | ### | ### |
| 2023-Jul-05 Wed | 7.72 | 7.76 | ### | ### | 290,173 | 1,125,871 | 27.7 | 27.7 | 0.0 |
| 2023-Jul-04 Tue | 7.74 | 7.82 | 7.685 | 7.75 | 57.1 | 57.1 | ### | ||
| 2023-Jul-03 Mon | 7.87 | 7.88 | 7.76 | 7.82 | 381,029 | 2,979,646 | ### | ### | 0.6 |
| 2023-Jun-30 Fri | 7.82 | 7.87 | 7.76 | 7.83 | 61.4 | 61.4 | ### | ||
| 2023-Jun-29 Thu | ### | ### | 7.81 | 7.84 | ### | ### | 0.6 | ||
| 2023-Jun-28 Wed | 7.84 | ### | 7.84 | 7.88 | ### | ### | 0.6 | ||
| 2023-Jun-27 Tue | 7.88 | 7.88 | 7.79 | 7.84 | 391,726 | 3,069,173 | 35.5 | 35.5 | 0.6 |
| 2023-Jun-26 Mon | 7.78 | 7.86 | ### | 7.85 | 408,650 | ### | 80.2 | 80.2 | ### |
| 2023-Jun-23 Fri | 7.88 | 7.89 | 7.77 | 7.83 | 290,754 | ### | ### | ### | ### |
| 2023-Jun-22 Thu | ### | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2023-Jun-21 Wed | 8 | ### | ### | ### | 320,581 | 0 | 74.2 | 74.2 | 0.0 |
| 2023-Jun-20 Tue | ### | ### | 7.85 | ### | 490,225 | ### | 71.1 | 71.1 | 0.0 |
| 2023-Jun-19 Mon | ### | ### | 7.8 | ### | 358,758 | 1,399,156 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | ### | ### | ### | 7.8 | ### | ### | 0.6 | ||
| 2023-Jun-15 Thu | ### | 7.7 | 7.54 | ### | 592,624 | ### | ### | ### | 0.0 |
| 2023-Jun-14 Wed | 7.77 | 7.77 | 7.47 | 7.57 | ### | ### | ### | ||
| 2023-Jun-13 Tue | 7.59 | ### | 7.5 | 7.58 | 39.9 | 39.9 | ### | ||
| 2023-Jun-09 Fri | 7.43 | 7.59 | 7.41 | 7.55 | 861,258 | ### | ### | ### | ### |
| 2023-Jun-08 Thu | 7.56 | ### | 7.44 | 7.51 | 682,586 | ### | 38.2 | 38.2 | ### |
| 2023-Jun-07 Wed | 7.7 | 7.8 | 7.54 | 7.56 | 494,059 | ### | 25.3 | 25.3 | 0.5 |
| 2023-Jun-06 Tue | ### | 7.825 | ### | 7.72 | 454,942 | ### | 75.8 | 75.8 | ### |
| 2023-Jun-05 Mon | 7.83 | ### | ### | 7.72 | ### | ### | ### | ||
| 2023-Jun-02 Fri | 7.89 | 8.25 | 7.72 | 7.72 | 15.3 | 15.3 | ### | ||
| 2023-Jun-01 Thu | 7.86 | ### | 7.83 | 7.88 | 67.9 | 67.9 | 0.6 | ||
| 2023-May-31 Wed | ### | ### | 7.83 | 7.86 | 1,135,143 | 4,444,084 | 36.0 | 36.0 | ### |
| 2023-May-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-29 Mon | ### | ### | ### | 8 | 33.8 | 33.8 | ### | ||
| 2023-May-26 Fri | 7.81 | ### | 7.81 | 7.87 | ### | ### | 0.6 | ||
| 2023-May-25 Thu | 7.83 | ### | 7.81 | 7.89 | 285,183 | ### | 79.3 | 79.3 | ### |
| 2023-May-24 Wed | 7.89 | ### | 7.87 | 7.88 | 196,442 | ### | ### | ### | 0.6 |
| 2023-May-23 Tue | ### | ### | ### | ### | 474,824 | 0 | ### | ### | 0.0 |
| 2023-May-22 Mon | 8 | ### | ### | ### | 260,546 | 0 | ### | ### | 0.0 |
| 2023-May-19 Fri | 8 | 8.025 | ### | 8 | 208,254 | ### | ### | ### | ### |
| 2023-May-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | ### | 7.89 | 8 | 520,387 | 2,052,926 | ### | ### | ### |
| 2023-May-16 Tue | 8 | ### | 7.89 | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | 299,352 | 0 | ### | ### | 0.0 |
| 2023-May-12 Fri | 8.22 | ### | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2023-May-11 Thu | 8.2 | 8.25 | ### | ### | 527,355 | ### | ### | ### | 0.0 |
| 2023-May-10 Wed | ### | 8.24 | ### | 8.2 | 72.3 | 72.3 | 0.6 | ||
| 2023-May-09 Tue | ### | ### | ### | ### | 1,164,489 | 0 | ### | ### | 0.0 |
| 2023-May-08 Mon | ### | 8.4 | 8.23 | ### | 71.7 | 71.7 | 0.0 | ||
| 2023-May-05 Fri | 8.4 | 8.4 | 8.21 | 8.25 | 523,050 | ### | 21.6 | 21.6 | ### |
| 2023-May-04 Thu | ### | ### | ### | ### | 1,569,745 | 0 | 80.4 | 80.4 | 0.0 |
| 2023-May-03 Wed | 7.88 | ### | 7.86 | ### | 477,126 | ### | 87.6 | 87.6 | 0.0 |
| 2023-May-02 Tue | ### | ### | ### | 8 | ### | ### | ### | ||
| 2023-May-01 Mon | 8.26 | 8.26 | ### | ### | 803,881 | 3,320,028 | 21.9 | 21.9 | 0.0 |
| 2023-Apr-28 Fri | ### | ### | ### | ### | 407,324 | 0 | 30.5 | 30.5 | 0.0 |
| 2023-Apr-27 Thu | ### | 8.23 | ### | ### | 1,720,641 | ### | 31.5 | 31.5 | 0.0 |
| 2023-Apr-26 Wed | 8.26 | ### | ### | 8.24 | 39.6 | 39.6 | 0.6 | ||
| 2023-Apr-24 Mon | ### | ### | ### | 8.23 | 193,241 | 0 | ### | ### | 0.6 |
| 2023-Apr-21 Fri | 8.21 | 8.24 | 8.055 | ### | 437,680 | ### | ### | ### | 0.0 |
| 2023-Apr-20 Thu | 8.21 | 8.22 | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2023-Apr-19 Wed | ### | ### | ### | 8.2 | 69.7 | 69.7 | 0.6 | ||
| 2023-Apr-18 Tue | 7.85 | 8.145 | 7.82 | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-14 Fri | ### | 7.775 | ### | 7.76 | ### | ### | 0.6 | ||
| 2023-Apr-13 Thu | ### | ### | 7.55 | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Apr-12 Wed | ### | ### | 7.54 | ### | 814,875 | 3,072,078 | 76.6 | 76.6 | 0.0 |
| 2023-Apr-11 Tue | ### | ### | 7.5 | 7.57 | 26.2 | 26.2 | ### | ||
| 2023-Apr-06 Thu | 7.42 | 7.575 | ### | 7.52 | 79.6 | 79.6 | 0.5 | ||
| 2023-Apr-05 Wed | 7.7 | 7.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | ### | 7.76 | 7.51 | 7.53 | ### | ### | 0.5 | ||
| 2023-Apr-03 Mon | 7.41 | ### | 7.41 | 7.57 | ### | ### | ### | ||
| 2023-Mar-31 Fri | 7.46 | 7.55 | ### | 7.4 | 789,754 | 2,981,321 | 24.0 | 24.0 | 0.5 |
| 2023-Mar-30 Thu | 7.4 | 7.55 | ### | 7.4 | 591,789 | ### | ### | ### | 0.5 |
| 2023-Mar-29 Wed | 7.23 | 7.43 | 7.23 | ### | 1,520,879 | 11,148,043 | 82.8 | 82.8 | 0.0 |
| 2023-Mar-28 Tue | 7.25 | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2023-Mar-27 Mon | 7.4 | 7.52 | 7.26 | 7.26 | 399,956 | 2,955,674 | 24.8 | 24.8 | 0.5 |
| 2023-Mar-24 Fri | 7.49 | 7.5 | ### | 7.47 | 29.4 | 29.4 | ### | ||
| 2023-Mar-23 Thu | 7.51 | 7.59 | 7.48 | 7.5 | 37.9 | 37.9 | 0.5 | ||
| 2023-Mar-22 Wed | 7.55 | ### | 7.42 | 7.5 | ### | ### | 0.5 | ||
| 2023-Mar-21 Tue | 7.5 | 7.54 | ### | 7.48 | 522,174 | ### | ### | ### | 0.5 |
| 2023-Mar-20 Mon | ### | 7.45 | 7.25 | ### | ### | ### | 0.0 | ||
| 2023-Mar-17 Fri | ### | ### | ### | 7.42 | 2,211,573 | 0 | ### | ### | 0.5 |
| 2023-Mar-16 Thu | 7.5 | 7.78 | 7.21 | 7.5 | ### | ### | 0.5 | ||
| 2023-Mar-15 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Mar-14 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Mar-13 Mon | ### | 8.48 | ### | ### | 722,287 | ### | 93.5 | 93.5 | 0.0 |
| 2023-Mar-10 Fri | 8.4 | 8.77 | ### | 8.4 | 77.2 | 77.2 | ### | ||
| 2023-Mar-09 Thu | 8.43 | 8.49 | ### | 8.43 | 291,585 | 1,237,778 | ### | ### | 0.6 |
| 2023-Mar-08 Wed | 8.4 | 8.48 | ### | 8.4 | 716,081 | 3,036,183 | 71.9 | 71.9 | ### |
| 2023-Mar-07 Tue | ### | 8.43 | ### | 8.41 | ### | ### | ### | ||
| 2023-Mar-06 Mon | ### | 8.27 | ### | 8.2 | 78.6 | 78.6 | 0.6 | ||
| 2023-Mar-03 Fri | 7.86 | 8.22 | 7.8 | ### | 87.6 | 87.6 | 0.0 | ||
| 2023-Mar-02 Thu | 8.23 | 8.23 | ### | ### | 666,886 | ### | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | ### | 7.87 | ### | 79.8 | 79.8 | 0.0 | ||
| 2023-Feb-28 Tue | 8 | 8.175 | 8 | ### | 957,242 | ### | 75.8 | 75.8 | 0.0 |
| 2023-Feb-27 Mon | ### | ### | ### | ### | 525,483 | 0 | 82.2 | 82.2 | 0.0 |
| 2023-Feb-24 Fri | ### | 8.22 | ### | 8.21 | ### | ### | ### | ||
| 2023-Feb-23 Thu | ### | 8.4 | 8.21 | 8.21 | 522,320 | ### | 23.9 | 23.9 | ### |
| 2023-Feb-22 Wed | ### | ### | ### | 8.26 | 802,584 | 0 | ### | ### | 0.6 |
| 2023-Feb-21 Tue | 8.28 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | 8.54 | 8.56 | ### | 8.46 | 36.8 | 36.8 | 0.6 | ||
| 2023-Feb-17 Fri | 8.46 | 8.54 | 8.26 | 8.49 | 78.1 | 78.1 | ### | ||
| 2023-Feb-16 Thu | 8.71 | 8.75 | 8.41 | 8.72 | 727,257 | ### | ### | ### | 0.6 |
| 2023-Feb-15 Wed | 8.26 | 8.46 | 8.24 | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | 8.25 | ### | 228,650 | 943,181 | 39.3 | 39.3 | 0.0 |
| 2023-Feb-13 Mon | 8.2 | 8.25 | ### | 8.22 | ### | ### | 0.6 | ||
| 2023-Feb-10 Fri | ### | ### | ### | 8.28 | ### | ### | ### | ||
| 2023-Feb-09 Thu | 8.2 | ### | ### | ### | 404,488 | 0 | 88.1 | 88.1 | 0.0 |
| 2023-Feb-08 Wed | 8.21 | ### | ### | 8.25 | 753,120 | 0 | 74.0 | 74.0 | ### |
| 2023-Feb-07 Tue | 8.45 | 8.55 | 8.28 | ### | 351,323 | 2,956,383 | 27.0 | 27.0 | 0.0 |
| 2023-Feb-06 Mon | 8.4 | 8.52 | ### | 8.45 | ### | ### | ### | ||
| 2023-Feb-03 Fri | 8.54 | 8.59 | ### | 8.5 | 34.3 | 34.3 | 0.6 | ||
| 2023-Feb-02 Thu | 8.53 | 8.57 | ### | 8.4 | 520,786 | ### | ### | ### | ### |
| 2023-Feb-01 Wed | 8.5 | ### | 8.48 | 8.55 | ### | ### | ### | ||
| 2023-Jan-31 Tue | 8.55 | 8.585 | 8.44 | 8.5 | 385,648 | 3,282,828 | 42.4 | 42.4 | 0.6 |
| 2023-Jan-30 Mon | 8.5 | 8.55 | 8.41 | 8.5 | 733,358 | 6,218,875 | ### | ### | 0.6 |
| 2023-Jan-27 Fri | 8.51 | 8.58 | 8.47 | 8.55 | 367,054 | ### | 75.5 | 75.5 | ### |
| 2023-Jan-25 Wed | 8.23 | 8.56 | 8.2 | 8.52 | ### | ### | 0.6 | ||
| 2023-Jan-24 Tue | ### | ### | ### | ### | 702,927 | 0 | 23.7 | 23.7 | 0.0 |
| 2023-Jan-23 Mon | 8.54 | 8.59 | 8.25 | ### | 650,680 | 5,478,725 | ### | ### | 0.0 |
| 2023-Jan-20 Fri | 8.47 | ### | ### | 8.45 | 656,755 | 0 | ### | ### | ### |
| 2023-Jan-19 Thu | 8.44 | 8.55 | ### | 8.52 | 460,223 | 1,967,453 | 79.5 | 79.5 | 0.6 |
| 2023-Jan-18 Wed | ### | ### | ### | 8.45 | 407,272 | 0 | ### | ### | ### |
| 2023-Jan-17 Tue | ### | 8.56 | ### | 8.56 | 308,921 | 1,322,181 | ### | ### | ### |
| 2023-Jan-16 Mon | 8.59 | ### | 8.44 | 8.55 | 273,023 | 1,152,157 | 31.2 | 31.2 | ### |
| 2023-Jan-13 Fri | 8.48 | 8.54 | 8.4 | 8.49 | 522,479 | ### | 65.8 | 65.8 | ### |
| 2023-Jan-12 Thu | 8.29 | 8.48 | 8.22 | ### | 493,346 | ### | 74.7 | 74.7 | 0.0 |
| 2023-Jan-11 Wed | 8.2 | ### | ### | 8.29 | 2,281,388 | 0 | 71.2 | 71.2 | 0.6 |
| 2023-Jan-10 Tue | 8.58 | 8.58 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-09 Mon | ### | 8.685 | 8.52 | ### | 26.8 | 26.8 | 0.0 | ||
| 2023-Jan-06 Fri | 8.5 | ### | 8.5 | ### | ### | ### | 0.0 | ||
| 2023-Jan-05 Thu | 8.7 | 8.7 | 8.58 | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | 8.72 | 8.72 | 8.555 | ### | ### | ### | 0.0 |
Basic Bottom of Page