eg: Prices for BHP
Currently Tue 24-Apr-23 09:49:50 PM 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 | ||
|
(IRE) IRESS LIMITED Daily Prices...
TOC Company Info for IRE Limits 
| Listing Code | IRE |
| Listing Name | IRESS LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | IRESS MARKET TECH. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000IRE2 |
Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for IRE .. Friday 19th April 2024
IRE is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IRE Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.76 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-19 Fri | 7.82 | 7.88 | 7.7 | 7.7 | ### | ### | 0.6 | ||
| 2024-Apr-18 Thu | 7.72 | ### | 7.72 | ### | 302,620 | ### | ### | ### | 0.0 |
| 2024-Apr-17 Wed | 7.74 | ### | 7.74 | 7.82 | 412,871 | ### | 76.5 | 76.5 | 0.6 |
| 2024-Apr-16 Tue | 7.56 | 7.84 | 7.53 | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | ### | 7.74 | 7.56 | ### | 454,286 | 3,475,287 | 74.7 | 74.7 | 0.0 |
| 2024-Apr-12 Fri | 7.83 | 7.925 | ### | 7.78 | 503,772 | ### | ### | ### | 0.6 |
| 2024-Apr-11 Thu | ### | ### | 7.85 | 7.85 | 16.8 | 16.8 | ### | ||
| 2024-Apr-10 Wed | 8.53 | 8.53 | 8.22 | 8.23 | ### | ### | 0.6 | ||
| 2024-Apr-09 Tue | ### | 8.525 | ### | 8.48 | 592,348 | 2,524,883 | ### | ### | 0.6 |
| 2024-Apr-08 Mon | ### | 8.44 | ### | 8.4 | ### | ### | ### | ||
| 2024-Apr-05 Fri | 7.85 | ### | 7.85 | ### | 334,457 | 1,312,743 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | ### | 7.87 | ### | 286,127 | ### | 24.5 | 24.5 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | 7.825 | 7.87 | 821,975 | 3,215,977 | ### | ### | 0.6 |
| 2024-Apr-02 Tue | ### | 8.24 | ### | ### | 521,422 | 2,148,258 | 32.1 | 32.1 | 0.0 |
| 2024-Mar-28 Thu | ### | 8.44 | 8.25 | 8.29 | 515,873 | ### | 21.0 | 21.0 | 0.6 |
| 2024-Mar-27 Wed | ### | 8.41 | ### | ### | 331,178 | ### | ### | ### | 0.0 |
| 2024-Mar-26 Tue | 8.4 | 8.48 | ### | 8.44 | 301,474 | 1,278,249 | 74.6 | 74.6 | 0.6 |
| 2024-Mar-25 Mon | 8.4 | ### | ### | 8.48 | 409,640 | 0 | 78.7 | 78.7 | 0.6 |
| 2024-Mar-22 Fri | 8.43 | ### | ### | 8.43 | 70.7 | 70.7 | 0.6 | ||
| 2024-Mar-21 Thu | 8.24 | 8.54 | ### | 8.43 | 882,283 | 3,767,348 | ### | ### | 0.6 |
| 2024-Mar-20 Wed | ### | ### | 8.2 | 8.2 | ### | ### | 0.6 | ||
| 2024-Mar-19 Tue | 8.42 | 8.43 | ### | 8.27 | 22.2 | 22.2 | ### | ||
| 2024-Mar-18 Mon | 8.44 | 8.525 | ### | 8.42 | 520,470 | ### | 37.1 | 37.1 | ### |
| 2024-Mar-15 Fri | ### | 8.7 | 8.325 | 8.58 | 679,986 | 5,788,380 | 84.9 | 84.9 | 0.6 |
| 2024-Mar-14 Thu | 8.54 | ### | 8.44 | 8.46 | 181,251 | 764,879 | ### | ### | 0.6 |
| 2024-Mar-13 Wed | 8.55 | 8.7 | 8.51 | 8.59 | ### | ### | ### | ||
| 2024-Mar-12 Tue | ### | 8.85 | ### | ### | 376,582 | 1,666,375 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | 8.79 | ### | 8.72 | ### | ### | 0.6 | ||
| 2024-Mar-08 Fri | ### | 8.945 | 8.49 | 8.49 | 1,124,544 | ### | 17.7 | 17.7 | ### |
| 2024-Mar-07 Thu | ### | 8.8 | 8.23 | 8.74 | 1,147,524 | ### | ### | ### | 0.6 |
| 2024-Mar-06 Wed | ### | 8.49 | ### | 8.46 | 2,064,345 | 8,763,144 | ### | ### | 0.6 |
| 2024-Mar-05 Tue | ### | ### | 7.82 | 9 | 891,087 | 3,484,150 | 98.7 | 98.7 | 0.6 |
| 2024-Mar-04 Mon | 7.85 | ### | 7.85 | 8 | 441,187 | 1,731,658 | 81.3 | 81.3 | ### |
| 2024-Mar-01 Fri | 7.75 | ### | 7.73 | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | 7.71 | ### | ### | 7.85 | 728,540 | 0 | ### | ### | ### |
| 2024-Feb-28 Wed | ### | 7.86 | ### | 7.72 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 7.45 | 7.89 | ### | 7.75 | 840,240 | 3,314,746 | 92.1 | 92.1 | ### |
| 2024-Feb-26 Mon | ### | ### | 7.46 | 7.46 | 624,648 | ### | 8.6 | 8.6 | 0.5 |
| 2024-Feb-23 Fri | ### | 8.27 | 7.86 | ### | 920,285 | ### | 27.8 | 27.8 | 0.0 |
| 2024-Feb-22 Thu | 7.85 | 8.22 | 7.55 | ### | 1,528,047 | 12,048,650 | 88.8 | 88.8 | 0.0 |
| 2024-Feb-21 Wed | 8.2 | ### | 7.75 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 8.46 | 8.72 | 8.41 | 8.72 | 479,824 | ### | ### | ### | 0.6 |
| 2024-Feb-19 Mon | ### | ### | 8.49 | 8.51 | 24.7 | 24.7 | 0.6 | ||
| 2024-Feb-16 Fri | 8.72 | 8.73 | 8.54 | 8.57 | 205,174 | 1,771,677 | ### | ### | 0.6 |
| 2024-Feb-15 Thu | 8.59 | ### | 8.46 | ### | 68.2 | 68.2 | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | ### | 8.48 | 284,280 | 0 | 77.6 | 77.6 | 0.6 |
| 2024-Feb-13 Tue | 8.52 | 8.7 | 8.49 | 8.51 | 427,226 | ### | ### | ### | 0.6 |
| 2024-Feb-12 Mon | 8.53 | ### | 8.47 | 8.49 | 35.7 | 35.7 | ### | ||
| 2024-Feb-09 Fri | ### | 8.5 | ### | 8.49 | 263,653 | 1,120,525 | 81.8 | 81.8 | ### |
| 2024-Feb-08 Thu | ### | ### | ### | ### | 196,225 | 0 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | 8.275 | ### | 8.27 | 597,656 | ### | ### | ### | ### |
| 2024-Feb-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 8.24 | 8.28 | ### | 8.2 | 102,384 | ### | 40.3 | 40.3 | 0.6 |
| 2024-Feb-02 Fri | 8.2 | 8.325 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | ### | 8.2 | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | 8.2 | 23.5 | 23.5 | 0.6 | ||
| 2024-Jan-30 Tue | 8.24 | ### | 8.21 | 8.28 | 366,426 | 1,504,178 | ### | ### | ### |
| 2024-Jan-29 Mon | ### | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | 8.22 | 8.22 | ### | 8.22 | ### | ### | 0.6 | ||
| 2024-Jan-24 Wed | 8.24 | 8.24 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2024-Jan-23 Tue | ### | 8.29 | ### | 8.24 | 84.8 | 84.8 | 0.6 | ||
| 2024-Jan-22 Mon | 8.26 | ### | ### | ### | 352,647 | 0 | 26.4 | 26.4 | 0.0 |
| 2024-Jan-19 Fri | 8.2 | ### | ### | 8.25 | 76.5 | 76.5 | ### | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | 431,982 | 0 | 84.5 | 84.5 | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-Jan-16 Tue | 7.86 | ### | ### | 7.86 | 302,070 | 0 | 76.6 | 76.6 | ### |
| 2024-Jan-15 Mon | ### | ### | 7.86 | ### | 327,884 | 1,288,584 | 38.0 | 38.0 | 0.0 |
| 2024-Jan-12 Fri | ### | ### | 7.85 | ### | 547,786 | ### | 24.0 | 24.0 | 0.0 |
| 2024-Jan-11 Thu | ### | ### | 8 | ### | 20.9 | 20.9 | 0.0 | ||
| 2024-Jan-10 Wed | ### | ### | 8 | ### | 74.3 | 74.3 | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | ### | ### | 388,344 | 0 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | 7.89 | ### | 7.88 | ### | 417,584 | 1,645,280 | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 7.85 | ### | 7.83 | ### | 457,280 | 1,790,251 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | 7.7 | 7.84 | 389,651 | 1,500,156 | ### | ### | 0.6 |
| 2024-Jan-02 Tue | ### | 8.26 | ### | ### | 174,374 | ### | 33.4 | 33.4 | 0.0 |
| 2023-Dec-29 Fri | 8.29 | 8.29 | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2023-Dec-28 Thu | 8.2 | ### | ### | 8.28 | 74.4 | 74.4 | ### | ||
| 2023-Dec-27 Wed | ### | 8.21 | ### | ### | 264,888 | ### | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | ### | 384,353 | 0 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 1,572,326 | 0 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | ### | ### | ### | ### | 554,726 | 0 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | ### | ### | 7.89 | ### | 836,475 | ### | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | ### | 7.89 | ### | 83.2 | 83.2 | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | 7.85 | 7.86 | 21.1 | 21.1 | ### | ||
| 2023-Dec-14 Thu | ### | ### | 7.86 | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | 8 | 8 | 7.75 | ### | 26.5 | 26.5 | 0.0 | ||
| 2023-Dec-12 Tue | 7.83 | ### | 7.81 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | 8.22 | 7.8 | 7.87 | 1,019,742 | ### | 15.8 | 15.8 | 0.6 |
| 2023-Dec-08 Fri | ### | 8.24 | ### | ### | 641,229 | ### | 63.2 | 63.2 | 0.0 |
| 2023-Dec-07 Thu | ### | 8.21 | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2023-Dec-06 Wed | 7.86 | 8.21 | 7.75 | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | 7.57 | 7.84 | 7.5 | 7.74 | 2,577,342 | ### | 89.4 | 89.4 | 0.6 |
| 2023-Dec-04 Mon | ### | 7.76 | ### | 7.71 | ### | ### | ### | ||
| 2023-Dec-01 Fri | 7.25 | 7.45 | ### | ### | 1,889,045 | ### | ### | ### | 0.0 |
| 2023-Nov-30 Thu | 6.8 | ### | ### | ### | 88.2 | 88.2 | 0.0 | ||
| 2023-Nov-29 Wed | ### | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2023-Nov-28 Tue | 5.89 | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | 5.86 | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 5.86 | ### | 5.81 | 5.87 | ### | ### | ### | ||
| 2023-Nov-23 Thu | 5.76 | ### | 5.73 | 5.86 | 815,284 | 2,335,788 | ### | ### | 0.4 |
| 2023-Nov-22 Wed | 5.74 | 5.8 | ### | 5.79 | ### | ### | ### | ||
| 2023-Nov-21 Tue | ### | ### | 5.78 | 5.81 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 5.85 | ### | 5.78 | 5.89 | 79.4 | 79.4 | ### | ||
| 2023-Nov-17 Fri | 5.85 | 5.85 | 5.7 | 5.81 | 573,752 | ### | ### | ### | ### |
| 2023-Nov-16 Thu | 5.75 | 5.86 | ### | 5.79 | 1,931,641 | ### | ### | ### | ### |
| 2023-Nov-15 Wed | ### | 5.7 | 5.49 | ### | 1,026,042 | ### | ### | ### | 0.0 |
| 2023-Nov-14 Tue | 5.49 | 5.54 | ### | 5.51 | 66.7 | 66.7 | ### | ||
| 2023-Nov-13 Mon | ### | ### | ### | ### | 386,846 | 0 | 11.6 | 11.6 | 0.0 |
| 2023-Nov-10 Fri | 5.45 | ### | 5.44 | 5.59 | 440,378 | 1,197,828 | ### | ### | ### |
| 2023-Nov-09 Thu | 5.72 | 5.75 | 5.54 | 5.54 | ### | ### | 0.4 | ||
| 2023-Nov-08 Wed | ### | 5.72 | 5.55 | 5.72 | 858,472 | 4,837,489 | 79.3 | 79.3 | 0.4 |
| 2023-Nov-07 Tue | ### | 5.74 | 5.5 | 5.57 | 672,888 | ### | ### | ### | 0.4 |
| 2023-Nov-06 Mon | ### | ### | ### | ### | 92.7 | 92.7 | 0.0 | ||
| 2023-Nov-03 Fri | 5.22 | 5.29 | ### | 5.21 | 425,486 | ### | ### | ### | 0.4 |
| 2023-Nov-02 Thu | ### | 5.23 | ### | ### | 465,049 | ### | ### | ### | 0.0 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Oct-31 Tue | 5 | ### | ### | ### | 38.2 | 38.2 | 0.0 | ||
| 2023-Oct-30 Mon | 5 | ### | ### | ### | 455,555 | 0 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | 5.2 | 5.24 | ### | ### | 715,454 | 1,874,489 | ### | ### | 0.0 |
| 2023-Oct-25 Wed | ### | 5.4 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2023-Oct-24 Tue | ### | 5.4 | ### | ### | 285,850 | ### | 34.8 | 34.8 | 0.0 |
| 2023-Oct-23 Mon | 5.29 | ### | 5.28 | ### | 270,450 | 713,988 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | ### | 5.44 | 5.29 | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-Oct-19 Thu | 5.44 | 5.46 | ### | 5.44 | ### | ### | 0.4 | ||
| 2023-Oct-18 Wed | 5.56 | ### | ### | 5.52 | 636,424 | 0 | 31.1 | 31.1 | 0.4 |
| 2023-Oct-17 Tue | 5.55 | 5.59 | 5.49 | 5.52 | 314,721 | 1,743,554 | ### | ### | 0.4 |
| 2023-Oct-16 Mon | 5.48 | 5.57 | 5.4 | 5.5 | 564,946 | 3,098,728 | 79.5 | 79.5 | 0.4 |
| 2023-Oct-13 Fri | 5.49 | 5.54 | 5.45 | 5.51 | 75.4 | 75.4 | ### | ||
| 2023-Oct-12 Thu | 5.59 | ### | 5.51 | 5.55 | 634,775 | ### | ### | ### | ### |
| 2023-Oct-11 Wed | 5.55 | ### | 5.51 | 5.54 | 798,243 | 2,199,159 | ### | ### | 0.4 |
| 2023-Oct-10 Tue | ### | 5.55 | 5.28 | 5.53 | ### | ### | ### | ||
| 2023-Oct-09 Mon | ### | 5.45 | 5.28 | 5.29 | 362,288 | 1,943,675 | ### | ### | 0.4 |
| 2023-Oct-06 Fri | ### | 5.52 | ### | 5.41 | 899,224 | 2,481,858 | 85.5 | 85.5 | ### |
| 2023-Oct-05 Thu | 5.43 | 5.47 | 5.27 | ### | ### | ### | 0.0 | ||
| 2023-Oct-04 Wed | ### | 5.55 | 5.28 | 5.42 | ### | ### | 0.4 | ||
| 2023-Oct-03 Tue | ### | 5.74 | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2023-Oct-02 Mon | 5.82 | 5.88 | 5.75 | 5.77 | 27.9 | 27.9 | 0.4 | ||
| 2023-Sep-29 Fri | 5.7 | 5.82 | ### | 5.82 | 79.5 | 79.5 | 0.4 | ||
| 2023-Sep-28 Thu | 5.7 | 5.8 | ### | 5.71 | 69.3 | 69.3 | 0.4 | ||
| 2023-Sep-27 Wed | ### | ### | 5.74 | 5.76 | 16.3 | 16.3 | ### | ||
| 2023-Sep-26 Tue | 6 | ### | ### | ### | 44.5 | 44.5 | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | 6.145 | 6 | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | 6.24 | ### | ### | ### | 1,065,448 | 0 | 18.8 | 18.8 | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | 1,038,675 | 0 | ### | ### | 0.0 |
| 2023-Sep-18 Mon | 6.47 | 6.54 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | 6.7 | 6.46 | 6.53 | 2,276,458 | ### | ### | ### | ### |
| 2023-Sep-14 Thu | ### | ### | ### | 6.59 | 900,180 | 0 | ### | ### | ### |
| 2023-Sep-13 Wed | 6.43 | 6.48 | ### | 6.4 | 364,340 | ### | ### | ### | 0.5 |
| 2023-Sep-12 Tue | 6.44 | 6.56 | ### | 6.45 | 928,751 | ### | 69.0 | 69.0 | ### |
| 2023-Sep-11 Mon | 6.26 | 6.48 | 6.23 | 6.48 | 515,743 | 3,277,546 | ### | ### | 0.5 |
| 2023-Sep-08 Fri | 6.46 | 6.49 | 6.28 | ### | 16.1 | 16.1 | 0.0 | ||
| 2023-Sep-07 Thu | 6.52 | ### | 6.46 | 6.52 | 75.2 | 75.2 | 0.5 | ||
| 2023-Sep-06 Wed | 6.44 | 6.54 | 6.4 | 6.5 | ### | ### | 0.5 | ||
| 2023-Sep-05 Tue | ### | 6.56 | ### | 6.45 | 84.1 | 84.1 | ### | ||
| 2023-Sep-04 Mon | 6.4 | 6.44 | 6.22 | ### | 30.2 | 30.2 | 0.0 | ||
| 2023-Sep-01 Fri | 6.46 | 6.57 | ### | 6.44 | 560,241 | ### | 33.9 | 33.9 | 0.5 |
| 2023-Aug-31 Thu | 6.56 | 6.57 | ### | 6.4 | 900,343 | 2,957,626 | 18.4 | 18.4 | 0.5 |
| 2023-Aug-30 Wed | 6.4 | ### | 6.29 | 6.52 | 1,404,252 | 4,416,372 | 79.8 | 79.8 | 0.5 |
| 2023-Aug-29 Tue | ### | 6.53 | 6.21 | 6.25 | 1,661,441 | 10,583,379 | ### | ### | ### |
| 2023-Aug-28 Mon | 6.78 | 6.78 | ### | ### | 11.6 | 11.6 | 0.0 | ||
| 2023-Aug-25 Fri | ### | 6.81 | ### | 6.78 | 2,669,643 | ### | ### | ### | 0.5 |
| 2023-Aug-24 Thu | 6.55 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | ### | 6.56 | ### | 6.51 | 2,662,250 | 8,732,180 | ### | ### | ### |
| 2023-Aug-22 Tue | 6.43 | 6.58 | ### | ### | 13.7 | 13.7 | 0.0 | ||
| 2023-Aug-21 Mon | 6.76 | ### | 6.44 | 6.44 | 9,976,857 | 32,125,479 | 11.5 | 11.5 | 0.5 |
| 2023-Aug-18 Fri | 9.79 | 10.055 | 9.79 | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | 9.8 | ### | 9.77 | ### | 534,283 | 2,609,972 | 87.5 | 87.5 | 0.0 |
| 2023-Aug-16 Wed | 9.82 | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Aug-15 Tue | ### | ### | 9.88 | ### | 310,955 | ### | 26.7 | 26.7 | 0.0 |
| 2023-Aug-14 Mon | 9.88 | ### | 9.88 | ### | 207,040 | 1,022,777 | 82.1 | 82.1 | 0.0 |
| 2023-Aug-11 Fri | ### | ### | 9.84 | ### | 600,320 | 2,953,574 | 25.4 | 25.4 | 0.0 |
| 2023-Aug-10 Thu | ### | ### | 9.89 | ### | 662,649 | ### | ### | ### | 0.0 |
| 2023-Aug-09 Wed | ### | ### | ### | ### | 189,389 | 0 | ### | ### | 0.0 |
| 2023-Aug-08 Tue | ### | ### | 9.89 | ### | 283,085 | 1,399,855 | ### | ### | 0.0 |
| 2023-Aug-07 Mon | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2023-Aug-04 Fri | ### | 10.055 | 9.925 | ### | 32.0 | 32.0 | 0.0 | ||
| 2023-Aug-03 Thu | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2023-Aug-02 Wed | ### | 10.45 | ### | ### | 429,588 | ### | ### | ### | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | 10.45 | 357,843 | 0 | ### | ### | ### |
| 2023-Jul-31 Mon | ### | ### | 10.245 | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-Jul-28 Fri | ### | ### | 10.21 | 10.29 | ### | ### | ### | ||
| 2023-Jul-27 Thu | ### | 10.49 | ### | ### | 1,021,979 | 5,360,279 | ### | ### | 0.0 |
| 2023-Jul-26 Wed | 10.45 | 10.45 | 10.27 | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | 10.46 | 10.46 | ### | ### | 252,221 | ### | ### | ### | 0.0 |
| 2023-Jul-24 Mon | 10.45 | 10.51 | ### | 10.4 | 38.5 | 38.5 | 0.7 | ||
| 2023-Jul-21 Fri | 10.54 | 10.57 | ### | 10.43 | ### | ### | 0.7 | ||
| 2023-Jul-20 Thu | 10.83 | 10.85 | 10.59 | ### | 21.5 | 21.5 | 0.0 | ||
| 2023-Jul-19 Wed | 10.82 | 10.88 | ### | 10.75 | 441,982 | 2,404,382 | ### | ### | 0.8 |
| 2023-Jul-18 Tue | ### | ### | 10.73 | 10.76 | 24.9 | 24.9 | 0.8 | ||
| 2023-Jul-17 Mon | 10.85 | ### | 10.8 | ### | 154,540 | ### | 77.8 | 77.8 | 0.0 |
| 2023-Jul-14 Fri | ### | ### | 10.78 | 10.84 | 26.0 | 26.0 | 0.8 | ||
| 2023-Jul-13 Thu | 10.77 | 10.85 | ### | 10.82 | 707,855 | ### | ### | ### | 0.8 |
| 2023-Jul-12 Wed | 10.7 | 10.7 | 10.55 | ### | 252,889 | 2,686,945 | 33.2 | 33.2 | 0.0 |
| 2023-Jul-11 Tue | 10.43 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | 10.25 | 10.4 | 10.2 | ### | 230,955 | ### | ### | ### | 0.0 |
| 2023-Jul-07 Fri | ### | ### | ### | 10.2 | 332,973 | 0 | ### | ### | 0.7 |
| 2023-Jul-06 Thu | 10.24 | ### | 10.23 | ### | 307,544 | 1,573,087 | 82.9 | 82.9 | 0.0 |
| 2023-Jul-05 Wed | ### | 10.29 | ### | 10.27 | 295,085 | ### | 76.7 | 76.7 | ### |
| 2023-Jul-04 Tue | ### | 10.285 | ### | 10.21 | 266,143 | 1,368,640 | ### | ### | ### |
| 2023-Jul-03 Mon | 10.25 | 10.29 | ### | ### | 187,854 | ### | ### | ### | 0.0 |
| 2023-Jun-30 Fri | 10.25 | ### | ### | 10.25 | 425,587 | 0 | ### | ### | 0.7 |
| 2023-Jun-29 Thu | 10.45 | 10.45 | 10.23 | 10.26 | 17.8 | 17.8 | 0.7 | ||
| 2023-Jun-28 Wed | 10.23 | ### | 10.185 | ### | 398,828 | ### | ### | ### | 0.0 |
| 2023-Jun-27 Tue | ### | 10.27 | ### | 10.21 | 76.6 | 76.6 | ### | ||
| 2023-Jun-26 Mon | ### | ### | ### | ### | 87.2 | 87.2 | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | ### | ### | 311,485 | 0 | 14.3 | 14.3 | 0.0 |
| 2023-Jun-22 Thu | 10.56 | 10.56 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | 10.8 | 10.89 | 10.57 | 10.59 | 21.1 | 21.1 | ### | ||
| 2023-Jun-20 Tue | 10.75 | 10.82 | ### | 10.77 | 525,370 | 2,842,251 | 68.7 | 68.7 | ### |
| 2023-Jun-19 Mon | 10.48 | ### | 10.41 | ### | 438,948 | 2,284,724 | 81.3 | 81.3 | 0.0 |
| 2023-Jun-16 Fri | ### | 10.485 | ### | 10.42 | ### | ### | 0.7 | ||
| 2023-Jun-15 Thu | ### | ### | 10.24 | ### | 537,549 | 2,752,250 | ### | ### | 0.0 |
| 2023-Jun-14 Wed | 10.42 | 10.44 | 10.2 | ### | 377,580 | 3,896,625 | 32.3 | 32.3 | 0.0 |
| 2023-Jun-13 Tue | 10.5 | 10.5 | 10.26 | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | 10.27 | ### | ### | 10.26 | 35.6 | 35.6 | 0.7 | ||
| 2023-Jun-08 Thu | ### | 10.47 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2023-Jun-07 Wed | 10.44 | 10.58 | 10.4 | 10.5 | 654,370 | 6,864,341 | ### | ### | 0.8 |
| 2023-Jun-06 Tue | 10.44 | 10.57 | ### | ### | 693,528 | ### | 29.9 | 29.9 | 0.0 |
| 2023-Jun-05 Mon | 10.7 | 10.75 | 10.51 | 10.52 | ### | ### | ### | ||
| 2023-Jun-02 Fri | 10.52 | 10.77 | 10.43 | 10.7 | 76.2 | 76.2 | 0.8 | ||
| 2023-Jun-01 Thu | ### | 10.45 | 10.25 | 10.42 | 76.7 | 76.7 | 0.7 | ||
| 2023-May-31 Wed | 10.21 | 10.345 | ### | 10.23 | 1,478,822 | ### | ### | ### | ### |
| 2023-May-30 Tue | 10.22 | ### | ### | 10.23 | ### | ### | ### | ||
| 2023-May-29 Mon | 10.56 | 10.56 | 10.23 | 10.23 | 764,329 | ### | ### | ### | ### |
| 2023-May-26 Fri | 10.27 | 10.44 | 10.2 | 10.42 | 450,671 | 4,650,924 | 80.1 | 80.1 | 0.7 |
| 2023-May-25 Thu | 10.2 | ### | ### | ### | 617,976 | 0 | ### | ### | 0.0 |
| 2023-May-24 Wed | ### | 10.43 | 10.21 | 10.26 | 487,380 | ### | ### | ### | 0.7 |
| 2023-May-23 Tue | ### | ### | 10.44 | 10.44 | ### | ### | 0.7 | ||
| 2023-May-22 Mon | 10.48 | 10.57 | 10.44 | 10.53 | 396,656 | 4,166,871 | ### | ### | 0.8 |
| 2023-May-19 Fri | 10.46 | ### | 10.42 | 10.49 | 401,458 | ### | ### | ### | ### |
| 2023-May-18 Thu | 10.43 | 10.545 | ### | ### | 34.4 | 34.4 | 0.0 | ||
| 2023-May-17 Wed | ### | 10.52 | ### | 10.43 | 77.3 | 77.3 | 0.7 | ||
| 2023-May-16 Tue | ### | ### | 10.28 | 10.5 | 85.8 | 85.8 | 0.8 | ||
| 2023-May-15 Mon | 10.43 | 10.56 | 10.4 | 10.47 | ### | ### | 0.7 | ||
| 2023-May-12 Fri | 10.51 | 10.72 | 10.47 | ### | 777,483 | ### | ### | ### | 0.0 |
| 2023-May-11 Thu | ### | 10.53 | ### | 10.46 | 74.3 | 74.3 | 0.7 | ||
| 2023-May-10 Wed | ### | 10.44 | ### | ### | 512,645 | ### | ### | ### | 0.0 |
| 2023-May-09 Tue | 10.47 | 10.56 | ### | 10.41 | 37.9 | 37.9 | ### | ||
| 2023-May-08 Mon | 10.53 | 10.59 | 10.43 | 10.52 | 38.1 | 38.1 | ### | ||
| 2023-May-05 Fri | 10.5 | ### | ### | 10.5 | 68.2 | 68.2 | 0.8 | ||
| 2023-May-04 Thu | 10.2 | 10.47 | 10.2 | 10.47 | 84.3 | 84.3 | 0.7 | ||
| 2023-May-03 Wed | ### | 10.43 | 10.28 | ### | 473,785 | 4,906,043 | 76.9 | 76.9 | 0.0 |
| 2023-May-02 Tue | 10.28 | ### | 10.24 | 10.44 | 784,355 | ### | 85.3 | 85.3 | 0.7 |
| 2023-May-01 Mon | ### | 10.42 | 10.23 | 10.28 | 422,287 | ### | 38.1 | 38.1 | 0.7 |
| 2023-Apr-28 Fri | 10.26 | ### | 10.22 | ### | 552,956 | ### | 71.6 | 71.6 | 0.0 |
| 2023-Apr-27 Thu | ### | 10.22 | ### | 10.21 | 570,871 | 2,917,150 | ### | ### | ### |
| 2023-Apr-26 Wed | 10.25 | 10.25 | ### | ### | 1,053,128 | 5,397,281 | 22.8 | 22.8 | 0.0 |
| 2023-Apr-24 Mon | ### | ### | ### | ### | 782,825 | 0 | ### | ### | 0.0 |
| 2023-Apr-21 Fri | ### | 10.25 | ### | ### | 1,336,845 | ### | 78.0 | 78.0 | 0.0 |
| 2023-Apr-20 Thu | ### | 10.28 | 9.89 | ### | 2,300,272 | 23,198,243 | 72.8 | 72.8 | 0.0 |
| 2023-Apr-19 Wed | ### | ### | ### | 10.23 | ### | ### | ### | ||
| 2023-Apr-18 Tue | ### | 10.29 | ### | 10.25 | ### | ### | 0.7 | ||
| 2023-Apr-17 Mon | ### | 10.4 | ### | 10.28 | 1,688,023 | ### | ### | ### | 0.7 |
| 2023-Apr-14 Fri | ### | 10.28 | ### | 10.25 | 70.1 | 70.1 | 0.7 | ||
| 2023-Apr-13 Thu | ### | ### | ### | ### | 412,822 | 0 | 33.7 | 33.7 | 0.0 |
| 2023-Apr-12 Wed | ### | 10.28 | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Apr-11 Tue | 10.2 | 10.2 | ### | ### | 691,325 | 3,525,757 | ### | ### | 0.0 |
| 2023-Apr-06 Thu | ### | ### | ### | ### | 40.3 | 40.3 | 0.0 | ||
| 2023-Apr-05 Wed | 10.2 | 10.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | 9.83 | ### | 9.78 | ### | 679,878 | ### | ### | ### | 0.0 |
| 2023-Apr-03 Mon | ### | ### | 9.84 | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | 9.86 | ### | 9.83 | ### | 668,459 | 3,285,475 | ### | ### | 0.0 |
| 2023-Mar-30 Thu | 9.49 | ### | 9.44 | 9.84 | 87.1 | 87.1 | 0.7 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 458,848 | 0 | ### | ### | 0.0 |
| 2023-Mar-28 Tue | 9 | ### | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2023-Mar-27 Mon | ### | ### | ### | 9 | 340,959 | 0 | ### | ### | 0.6 |
| 2023-Mar-24 Fri | ### | ### | 8.89 | ### | 29.6 | 29.6 | 0.0 | ||
| 2023-Mar-23 Thu | ### | ### | 8.87 | ### | 1,341,744 | ### | 38.0 | 38.0 | 0.0 |
| 2023-Mar-22 Wed | 8.84 | ### | 8.77 | 9 | 81.0 | 81.0 | 0.6 | ||
| 2023-Mar-21 Tue | 8.53 | 8.75 | 8.5 | 8.75 | 85.3 | 85.3 | 0.6 | ||
| 2023-Mar-20 Mon | 8.52 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-17 Fri | 8.51 | 8.59 | ### | 8.54 | 677,975 | ### | ### | ### | ### |
| 2023-Mar-16 Thu | ### | 8.7 | ### | 8.52 | 795,882 | 3,462,086 | 32.8 | 32.8 | 0.6 |
| 2023-Mar-15 Wed | 8.52 | 8.72 | 8.5 | 8.7 | 551,582 | 4,749,121 | ### | ### | ### |
| 2023-Mar-14 Tue | ### | 8.71 | ### | 8.46 | ### | ### | 0.6 | ||
| 2023-Mar-13 Mon | ### | 9 | 8.74 | 8.82 | 450,179 | 3,993,087 | ### | ### | ### |
| 2023-Mar-10 Fri | ### | ### | 8.8 | ### | 1,331,926 | 5,860,474 | ### | ### | 0.0 |
| 2023-Mar-09 Thu | ### | 9.25 | 8.89 | 9.21 | 83.0 | 83.0 | 0.7 | ||
| 2023-Mar-08 Wed | ### | ### | ### | ### | 93.8 | 93.8 | 0.0 | ||
| 2023-Mar-07 Tue | 8.56 | 8.77 | 8.52 | 8.74 | 86.0 | 86.0 | 0.6 | ||
| 2023-Mar-06 Mon | 8.88 | ### | ### | ### | 412,520 | 0 | 19.2 | 19.2 | 0.0 |
| 2023-Mar-03 Fri | ### | ### | 8.83 | 8.83 | ### | ### | ### | ||
| 2023-Mar-02 Thu | ### | 9.21 | ### | ### | 586,149 | ### | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | ### | ### | 9.23 | 891,281 | 0 | 67.2 | 67.2 | ### |
| 2023-Feb-28 Tue | ### | ### | ### | ### | 570,857 | 0 | ### | ### | 0.0 |
| 2023-Feb-27 Mon | ### | ### | ### | 9.29 | 780,920 | 0 | ### | ### | ### |
| 2023-Feb-24 Fri | ### | 9.25 | 8.975 | 9.25 | ### | ### | ### | ||
| 2023-Feb-23 Thu | 8.75 | ### | 8.74 | ### | ### | ### | 0.0 | ||
| 2023-Feb-22 Wed | 8.86 | ### | 8.75 | ### | 86.1 | 86.1 | 0.0 | ||
| 2023-Feb-21 Tue | ### | ### | 8.88 | ### | 71.3 | 71.3 | 0.0 | ||
| 2023-Feb-20 Mon | ### | 9.24 | 8.8 | ### | 872,349 | 7,868,587 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | ### | ### | ### | 9.21 | 953,625 | 0 | ### | ### | 0.7 |
| 2023-Feb-16 Thu | ### | 9.42 | 8.86 | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | 8.81 | 8.84 | 554,229 | 2,441,378 | ### | ### | ### |
| 2023-Feb-14 Tue | 9.27 | 9.27 | ### | ### | 15.5 | 15.5 | 0.0 | ||
| 2023-Feb-13 Mon | ### | 9.2 | ### | ### | 238,274 | ### | ### | ### | 0.0 |
Basic Bottom of Page