Currently Mon 25-Aug-04 02:34:47 PM 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 | ||
|
(SIQ) SMARTGROUP CORPORATION LTD Daily Prices...
TOC Company Info for SIQ Limits 
Company Details for (SIQ) SMARTGROUP CORPORATION LTD
| Listing Code | SIQ |
| Listing Name | SMARTGROUP CORPORATION LTD |
| GICS Sector | Commercial & Professional Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 1st August 2025
Latest price with VOLUME for SIQ .. Wednesday 21st August 2024
SIQ is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 1,387 | 0.0 |
| MAX | ### | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for SIQ Bottom
End of day Prices (full format),
600 Days for (SIQ) SMARTGROUP CORPORATION LTD| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Aug-01 Fri | 7.87 | ### | 7.83 | ### | 140,185 | 548,824 | 77.8 | 77.8 | 0.0 |
| 2025-Jul-31 Thu | 7.88 | ### | 7.84 | ### | 251,574 | 986,170 | 74.2 | 74.2 | 0.0 |
| 2025-Jul-30 Wed | 7.82 | ### | 7.74 | ### | 238,587 | ### | 78.9 | 78.9 | 0.0 |
| 2025-Jul-29 Tue | 7.73 | 7.825 | ### | 7.79 | 77.3 | 77.3 | ### | ||
| 2025-Jul-28 Mon | 7.72 | 7.76 | ### | 7.71 | 149,655 | ### | ### | ### | ### |
| 2025-Jul-25 Fri | 7.78 | 7.8 | ### | 7.7 | 341,252 | 1,330,882 | 28.2 | 28.2 | 0.6 |
| 2025-Jul-24 Thu | 7.88 | ### | 7.71 | 7.8 | 429,429 | 1,655,448 | 27.6 | 27.6 | 0.6 |
| 2025-Jul-23 Wed | 7.72 | ### | 7.71 | 7.88 | ### | ### | 0.6 | ||
| 2025-Jul-22 Tue | 7.74 | 7.78 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-21 Mon | 7.88 | 7.89 | 7.73 | 7.73 | ### | ### | 0.6 | ||
| 2025-Jul-18 Fri | ### | ### | 7.84 | ### | ### | ### | 0.0 | ||
| 2025-Jul-17 Thu | 7.84 | ### | 7.79 | 7.87 | 229,057 | 892,177 | ### | ### | 0.6 |
| 2025-Jul-16 Wed | 7.84 | 7.87 | 7.76 | 7.78 | 259,080 | ### | 25.4 | 25.4 | 0.6 |
| 2025-Jul-15 Tue | 7.88 | ### | 7.79 | 7.88 | 63.0 | 63.0 | 0.6 | ||
| 2025-Jul-14 Mon | 7.87 | 7.88 | 7.77 | 7.82 | 305,689 | ### | ### | ### | 0.6 |
| 2025-Jul-11 Fri | 7.88 | ### | 7.83 | 7.89 | ### | ### | ### | ||
| 2025-Jul-10 Thu | 7.79 | 7.88 | 7.74 | 7.88 | 76.7 | 76.7 | 0.6 | ||
| 2025-Jul-09 Wed | ### | 7.72 | ### | 7.72 | 313,858 | ### | ### | ### | ### |
| 2025-Jul-08 Tue | 7.7 | 7.755 | ### | 7.71 | 571,676 | 2,216,673 | 66.6 | 66.6 | ### |
| 2025-Jul-07 Mon | 7.7 | 7.78 | ### | 7.75 | 356,084 | ### | 79.9 | 79.9 | ### |
| 2025-Jul-04 Fri | ### | 7.72 | 7.58 | ### | 75.2 | 75.2 | 0.0 | ||
| 2025-Jul-03 Thu | 7.46 | 7.57 | 7.41 | 7.55 | ### | ### | ### | ||
| 2025-Jul-02 Wed | 7.45 | 7.48 | 7.41 | 7.46 | 333,457 | 2,482,587 | ### | ### | 0.5 |
| 2025-Jul-01 Tue | 7.4 | 7.44 | ### | 7.4 | ### | ### | 0.5 | ||
| 2025-Jun-30 Mon | ### | 7.4 | 7.28 | ### | 445,978 | 3,273,478 | 69.6 | 69.6 | 0.0 |
| 2025-Jun-27 Fri | ### | 7.42 | ### | ### | 251,556 | 933,272 | 29.9 | 29.9 | 0.0 |
| 2025-Jun-26 Thu | 7.28 | ### | 7.24 | ### | 69.9 | 69.9 | 0.0 | ||
| 2025-Jun-25 Wed | 7.29 | ### | ### | 7.25 | 423,745 | 0 | 33.7 | 33.7 | 0.5 |
| 2025-Jun-24 Tue | ### | ### | 7.2 | 7.27 | 31.3 | 31.3 | ### | ||
| 2025-Jun-23 Mon | 7.2 | ### | ### | 7.22 | 378,083 | 0 | ### | ### | 0.5 |
| 2025-Jun-20 Fri | 7.24 | ### | ### | 7.22 | 1,994,786 | 0 | 35.1 | 35.1 | 0.5 |
| 2025-Jun-19 Thu | 7.46 | 7.46 | 7.23 | 7.26 | 416,856 | ### | 20.2 | 20.2 | 0.5 |
| 2025-Jun-18 Wed | 7.46 | 7.46 | 7.275 | ### | 374,752 | 2,760,985 | 28.1 | 28.1 | 0.0 |
| 2025-Jun-17 Tue | ### | 7.47 | ### | 7.42 | 556,278 | ### | ### | ### | 0.5 |
| 2025-Jun-16 Mon | ### | 7.46 | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2025-Jun-13 Fri | 7.29 | ### | 7.22 | ### | 432,858 | ### | 81.3 | 81.3 | 0.0 |
| 2025-Jun-12 Thu | ### | ### | 7.23 | 7.29 | ### | ### | ### | ||
| 2025-Jun-11 Wed | 7.2 | ### | 7.2 | 7.26 | 75.4 | 75.4 | 0.5 | ||
| 2025-Jun-10 Tue | 7.29 | ### | ### | ### | 360,729 | 0 | ### | ### | 0.0 |
| 2025-Jun-06 Fri | 7.29 | ### | ### | 7.29 | 361,441 | 0 | ### | ### | ### |
| 2025-Jun-05 Thu | 7.28 | ### | 7.23 | 7.26 | 34.5 | 34.5 | 0.5 | ||
| 2025-Jun-04 Wed | ### | ### | 7.21 | 7.25 | ### | ### | 0.5 | ||
| 2025-Jun-03 Tue | 7.21 | ### | ### | 7.29 | 392,025 | 0 | 77.1 | 77.1 | ### |
| 2025-Jun-02 Mon | ### | ### | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2025-May-30 Fri | 7.23 | 7.29 | ### | 7.29 | ### | ### | ### | ||
| 2025-May-29 Thu | ### | ### | 7.25 | 7.29 | ### | ### | ### | ||
| 2025-May-28 Wed | ### | 7.74 | ### | ### | 277,550 | ### | ### | ### | 0.0 |
| 2025-May-27 Tue | ### | ### | 7.56 | ### | 281,359 | ### | 72.0 | 72.0 | 0.0 |
| 2025-May-26 Mon | ### | ### | 7.44 | 7.58 | 287,478 | ### | 34.6 | 34.6 | ### |
| 2025-May-23 Fri | 7.75 | 7.75 | 7.57 | ### | 225,840 | ### | 17.5 | 17.5 | 0.0 |
| 2025-May-22 Thu | 7.5 | 7.71 | 7.47 | ### | 80.7 | 80.7 | 0.0 | ||
| 2025-May-21 Wed | 7.79 | 7.79 | 7.59 | ### | 404,325 | 3,109,259 | ### | ### | 0.0 |
| 2025-May-20 Tue | 7.7 | 7.73 | 7.59 | 7.7 | 451,549 | ### | 65.3 | 65.3 | 0.6 |
| 2025-May-19 Mon | ### | 7.71 | ### | ### | 362,249 | ### | 77.2 | 77.2 | 0.0 |
| 2025-May-16 Fri | ### | 7.745 | ### | ### | 378,575 | ### | 64.3 | 64.3 | 0.0 |
| 2025-May-15 Thu | 7.74 | 7.74 | 7.57 | ### | 29.4 | 29.4 | 0.0 | ||
| 2025-May-14 Wed | ### | ### | 7.73 | 7.73 | 454,847 | 1,757,983 | ### | ### | 0.6 |
| 2025-May-13 Tue | ### | 8.155 | ### | ### | 852,129 | 3,474,555 | 69.9 | 69.9 | 0.0 |
| 2025-May-12 Mon | 7.85 | 8 | 7.77 | 7.81 | 416,755 | ### | 37.9 | 37.9 | 0.6 |
| 2025-May-09 Fri | ### | 8.21 | ### | 7.74 | ### | ### | 0.6 | ||
| 2025-May-08 Thu | 8.2 | 8.26 | ### | 8.24 | 64.1 | 64.1 | 0.6 | ||
| 2025-May-07 Wed | ### | 8.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-06 Tue | ### | ### | ### | ### | 335,558 | 0 | ### | ### | 0.0 |
| 2025-May-05 Mon | ### | ### | 7.86 | ### | 76.1 | 76.1 | 0.0 | ||
| 2025-May-02 Fri | ### | ### | 7.81 | 7.87 | 372,787 | ### | ### | ### | 0.6 |
| 2025-May-01 Thu | ### | ### | 7.85 | ### | 32.8 | 32.8 | 0.0 | ||
| 2025-Apr-30 Wed | 7.88 | ### | 7.77 | 7.82 | ### | ### | 0.6 | ||
| 2025-Apr-29 Tue | 7.79 | ### | ### | 7.82 | 354,187 | 0 | ### | ### | 0.6 |
| 2025-Apr-28 Mon | 7.73 | ### | ### | 7.73 | ### | ### | 0.6 | ||
| 2025-Apr-24 Thu | 7.7 | 7.7 | 7.52 | ### | ### | ### | 0.0 | ||
| 2025-Apr-23 Wed | ### | 7.73 | 7.59 | 7.7 | 401,221 | 3,073,352 | ### | ### | 0.6 |
| 2025-Apr-22 Tue | 7.42 | ### | 7.42 | 7.45 | ### | ### | 0.5 | ||
| 2025-Apr-17 Thu | 7.5 | 7.56 | 7.48 | 7.51 | ### | ### | ### | ||
| 2025-Apr-16 Wed | 7.55 | 7.58 | 7.5 | 7.51 | 283,727 | ### | ### | ### | ### |
| 2025-Apr-15 Tue | 7.54 | 7.58 | 7.51 | 7.58 | 299,925 | ### | 72.0 | 72.0 | ### |
| 2025-Apr-14 Mon | 7.57 | ### | 7.51 | 7.54 | 474,627 | 1,782,224 | ### | ### | 0.5 |
| 2025-Apr-11 Fri | ### | 7.58 | ### | 7.51 | 72.2 | 72.2 | ### | ||
| 2025-Apr-10 Thu | ### | ### | ### | 7.49 | 450,475 | 0 | ### | ### | ### |
| 2025-Apr-09 Wed | ### | ### | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2025-Apr-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | 7 | ### | 6.82 | ### | 74.6 | 74.6 | 0.0 | ||
| 2025-Apr-04 Fri | 7.2 | 7.385 | 7.185 | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | ### | 7.425 | ### | ### | 401,420 | 1,490,271 | ### | ### | 0.0 |
| 2025-Apr-02 Wed | 7.43 | 7.46 | ### | 7.28 | 417,270 | ### | 26.8 | 26.8 | 0.5 |
| 2025-Apr-01 Tue | ### | 7.42 | 7.24 | ### | 76.6 | 76.6 | 0.0 | ||
| 2025-Mar-31 Mon | ### | 7.46 | ### | ### | 373,620 | ### | 45.2 | 45.2 | 0.0 |
| 2025-Mar-28 Fri | ### | ### | ### | 7.51 | 336,384 | 0 | 83.4 | 83.4 | ### |
| 2025-Mar-27 Thu | ### | 7.4 | 7.29 | ### | 330,277 | 2,425,884 | ### | ### | 0.0 |
| 2025-Mar-26 Wed | 7.29 | 7.4 | 7.26 | 7.4 | ### | ### | 0.5 | ||
| 2025-Mar-25 Tue | ### | ### | 7.075 | 7.26 | ### | ### | 0.5 | ||
| 2025-Mar-24 Mon | ### | ### | ### | ### | 304,257 | 0 | 76.7 | 76.7 | 0.0 |
| 2025-Mar-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | ### | ### | 380,876 | 0 | 22.7 | 22.7 | 0.0 |
| 2025-Mar-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-17 Mon | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2025-Mar-14 Fri | ### | ### | ### | ### | 389,629 | 0 | ### | ### | 0.0 |
| 2025-Mar-13 Thu | 7.2 | 7.22 | ### | 7 | ### | ### | 0.5 | ||
| 2025-Mar-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-11 Tue | 7.7 | 7.76 | 7.59 | 7.7 | 76.6 | 76.6 | 0.6 | ||
| 2025-Mar-10 Mon | 7.85 | 7.87 | 7.75 | 7.79 | 315,977 | 2,467,780 | 30.3 | 30.3 | ### |
| 2025-Mar-07 Fri | ### | ### | 7.79 | 7.8 | ### | ### | 0.6 | ||
| 2025-Mar-06 Thu | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2025-Mar-05 Wed | 8.45 | 8.45 | ### | 8.43 | 37.4 | 37.4 | 0.6 | ||
| 2025-Mar-04 Tue | ### | 8.48 | ### | 8.45 | 80.7 | 80.7 | ### | ||
| 2025-Mar-03 Mon | ### | 8.45 | ### | 8.4 | 68.1 | 68.1 | ### | ||
| 2025-Feb-28 Fri | ### | 8.445 | 8.24 | ### | ### | ### | 0.0 | ||
| 2025-Feb-27 Thu | 8.22 | 8.445 | 8.22 | ### | 615,486 | ### | ### | ### | 0.0 |
| 2025-Feb-26 Wed | ### | ### | 8.27 | 8.45 | 1,012,987 | ### | 79.3 | 79.3 | ### |
| 2025-Feb-25 Tue | 7.8 | ### | 7.72 | 7.87 | ### | ### | 0.6 | ||
| 2025-Feb-24 Mon | 7.75 | 7.87 | 7.75 | 7.83 | 272,825 | ### | ### | ### | ### |
| 2025-Feb-21 Fri | ### | ### | 7.72 | 7.81 | 453,721 | ### | 19.2 | 19.2 | 0.6 |
| 2025-Feb-20 Thu | 7.81 | ### | 7.73 | 7.81 | 446,559 | 1,725,950 | 70.8 | 70.8 | 0.6 |
| 2025-Feb-19 Wed | 7.83 | 7.885 | ### | 7.85 | 74.0 | 74.0 | ### | ||
| 2025-Feb-18 Tue | ### | ### | 7.77 | 7.81 | ### | ### | 0.6 | ||
| 2025-Feb-17 Mon | 7.87 | ### | 7.8 | 7.86 | 231,872 | ### | ### | ### | ### |
| 2025-Feb-14 Fri | 8 | ### | 7.85 | ### | 318,448 | ### | 24.4 | 24.4 | 0.0 |
| 2025-Feb-13 Thu | 8 | ### | 7.84 | 7.84 | 426,470 | ### | ### | ### | 0.6 |
| 2025-Feb-12 Wed | 7.78 | 8 | 7.78 | ### | ### | ### | 0.0 | ||
| 2025-Feb-11 Tue | ### | 7.79 | ### | 7.77 | ### | ### | 0.6 | ||
| 2025-Feb-10 Mon | 7.75 | 7.79 | 7.55 | 7.58 | 299,245 | ### | ### | ### | ### |
| 2025-Feb-07 Fri | 7.88 | 7.88 | ### | ### | 425,974 | ### | 10.3 | 10.3 | 0.0 |
| 2025-Feb-06 Thu | 7.89 | 7.89 | 7.72 | 7.86 | 187,622 | 1,464,389 | ### | ### | ### |
| 2025-Feb-05 Wed | 7.76 | 7.79 | ### | 7.74 | 30.6 | 30.6 | 0.6 | ||
| 2025-Feb-04 Tue | 7.85 | 7.86 | ### | 7.7 | 167,979 | 660,157 | 19.1 | 19.1 | 0.6 |
| 2025-Feb-03 Mon | 8 | 8 | 7.76 | 7.82 | 390,724 | ### | 26.9 | 26.9 | 0.6 |
| 2025-Jan-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-30 Thu | 7.87 | ### | 7.85 | ### | ### | ### | 0.0 | ||
| 2025-Jan-29 Wed | 7.83 | ### | 7.82 | 7.87 | 326,855 | ### | 64.8 | 64.8 | 0.6 |
| 2025-Jan-28 Tue | 7.85 | 7.89 | 7.77 | 7.83 | 40.7 | 40.7 | ### | ||
| 2025-Jan-24 Fri | 7.8 | 7.83 | ### | 7.76 | ### | ### | 0.6 | ||
| 2025-Jan-23 Thu | 7.82 | 7.83 | ### | ### | 476,677 | ### | 23.3 | 23.3 | 0.0 |
| 2025-Jan-22 Wed | 7.72 | 7.82 | 7.71 | 7.76 | 218,980 | 1,700,379 | ### | ### | 0.6 |
| 2025-Jan-21 Tue | 7.78 | 7.78 | ### | 7.7 | ### | ### | 0.6 | ||
| 2025-Jan-20 Mon | 7.75 | 7.76 | ### | ### | 203,676 | ### | 28.8 | 28.8 | 0.0 |
| 2025-Jan-17 Fri | 7.82 | 7.82 | 7.71 | 7.76 | 186,280 | ### | 24.5 | 24.5 | 0.6 |
| 2025-Jan-16 Thu | ### | ### | ### | 7.77 | 185,145 | 0 | 18.8 | 18.8 | 0.6 |
| 2025-Jan-15 Wed | 7.7 | 7.84 | 7.7 | 7.73 | 166,150 | 1,290,985 | ### | ### | 0.6 |
| 2025-Jan-14 Tue | 7.75 | 7.76 | 7.58 | 7.71 | ### | ### | ### | ||
| 2025-Jan-13 Mon | 7.79 | 7.79 | ### | ### | 159,228 | ### | ### | ### | 0.0 |
| 2025-Jan-10 Fri | 7.87 | ### | 7.77 | 7.83 | 34.0 | 34.0 | ### | ||
| 2025-Jan-09 Thu | 7.88 | ### | 7.81 | 7.86 | 316,450 | ### | 35.1 | 35.1 | ### |
| 2025-Jan-08 Wed | 7.89 | ### | 7.85 | ### | 214,249 | 840,927 | ### | ### | 0.0 |
| 2025-Jan-07 Tue | 7.79 | ### | 7.77 | 7.89 | 234,645 | ### | 79.9 | 79.9 | ### |
| 2025-Jan-06 Mon | ### | ### | 7.77 | 7.78 | 338,573 | 1,315,356 | 27.7 | 27.7 | 0.6 |
| 2025-Jan-03 Fri | 7.79 | ### | 7.79 | 7.87 | ### | ### | 0.6 | ||
| 2025-Jan-02 Thu | 7.8 | 7.88 | ### | 7.86 | 221,850 | 874,089 | 70.9 | 70.9 | ### |
| 2024-Dec-31 Tue | 7.7 | 7.85 | ### | 7.77 | 217,958 | 855,485 | ### | ### | 0.6 |
| 2024-Dec-30 Mon | 7.74 | 7.74 | ### | 7.7 | 228,140 | ### | 27.5 | 27.5 | 0.6 |
| 2024-Dec-27 Fri | ### | 7.77 | ### | 7.74 | 149,181 | ### | ### | ### | 0.6 |
| 2024-Dec-24 Tue | ### | ### | 7.55 | ### | 101,622 | 383,623 | ### | ### | 0.0 |
| 2024-Dec-23 Mon | ### | ### | 7.55 | ### | 173,175 | ### | 22.6 | 22.6 | 0.0 |
| 2024-Dec-20 Fri | 7.56 | ### | 7.56 | ### | ### | ### | 0.0 | ||
| 2024-Dec-19 Thu | 7.53 | 7.71 | 7.525 | ### | 567,352 | ### | ### | ### | 0.0 |
| 2024-Dec-18 Wed | 7.81 | 7.86 | 7.73 | 7.76 | ### | ### | 0.6 | ||
| 2024-Dec-17 Tue | ### | 7.82 | 7.655 | 7.81 | 348,888 | 2,699,520 | 83.0 | 83.0 | 0.6 |
| 2024-Dec-16 Mon | 7.78 | 7.84 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | ### | 7.86 | 7.59 | 7.81 | 286,847 | ### | 86.0 | 86.0 | 0.6 |
| 2024-Dec-12 Thu | 7.73 | 7.75 | ### | ### | 330,474 | 1,280,586 | 32.1 | 32.1 | 0.0 |
| 2024-Dec-11 Wed | ### | ### | 7.73 | 7.74 | 18.2 | 18.2 | 0.6 | ||
| 2024-Dec-10 Tue | ### | ### | ### | ### | 434,446 | 0 | ### | ### | 0.0 |
| 2024-Dec-09 Mon | 8.25 | 8.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | 8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | 7.77 | ### | 7.77 | ### | 417,547 | 1,622,170 | ### | ### | 0.0 |
| 2024-Dec-04 Wed | 7.73 | ### | 7.73 | 7.75 | 199,544 | ### | ### | ### | ### |
| 2024-Dec-03 Tue | 7.74 | 7.84 | 7.72 | 7.84 | 77.2 | 77.2 | 0.6 | ||
| 2024-Dec-02 Mon | ### | ### | ### | 7.73 | ### | ### | 0.6 | ||
| 2024-Nov-29 Fri | ### | ### | 7.81 | 7.81 | ### | ### | 0.6 | ||
| 2024-Nov-28 Thu | ### | ### | 7.83 | ### | 452,748 | ### | 69.9 | 69.9 | 0.0 |
| 2024-Nov-27 Wed | 7.85 | ### | 7.78 | 7.87 | 354,175 | 1,377,740 | ### | ### | 0.6 |
| 2024-Nov-26 Tue | ### | ### | 7.81 | 7.82 | 257,479 | 1,005,455 | ### | ### | 0.6 |
| 2024-Nov-25 Mon | ### | 8.055 | 7.86 | 7.87 | 29.4 | 29.4 | 0.6 | ||
| 2024-Nov-22 Fri | 7.88 | ### | 7.81 | 7.86 | 256,883 | 1,003,128 | ### | ### | ### |
| 2024-Nov-21 Thu | 7.81 | 7.88 | ### | 7.8 | 44.6 | 44.6 | 0.6 | ||
| 2024-Nov-20 Wed | ### | ### | ### | 7.8 | ### | ### | 0.6 | ||
| 2024-Nov-19 Tue | 7.8 | ### | 7.8 | ### | 325,971 | 1,271,286 | ### | ### | 0.0 |
| 2024-Nov-18 Mon | 7.88 | 8 | 7.685 | 7.78 | 250,827 | ### | ### | ### | 0.6 |
| 2024-Nov-15 Fri | 7.79 | 7.85 | 7.71 | 7.77 | ### | ### | 0.6 | ||
| 2024-Nov-14 Thu | ### | ### | 7.75 | 7.79 | 351,258 | 1,361,124 | 20.2 | 20.2 | ### |
| 2024-Nov-13 Wed | 8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | 8.2 | 8.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-08 Fri | 7.85 | ### | 7.83 | 7.87 | 367,528 | 1,438,872 | ### | ### | 0.6 |
| 2024-Nov-07 Thu | 7.75 | ### | ### | 7.7 | 464,477 | 0 | 40.7 | 40.7 | 0.6 |
| 2024-Nov-06 Wed | 7.85 | 7.87 | 7.71 | 7.71 | 22.1 | 22.1 | ### | ||
| 2024-Nov-05 Tue | ### | 7.76 | ### | 7.71 | 83.9 | 83.9 | ### | ||
| 2024-Nov-04 Mon | ### | ### | 7.54 | ### | 299,743 | ### | ### | ### | 0.0 |
| 2024-Nov-01 Fri | 7.73 | 7.74 | 7.57 | 7.57 | 301,428 | ### | ### | ### | ### |
| 2024-Oct-31 Thu | 7.8 | 7.82 | ### | 7.77 | 310,445 | ### | 33.7 | 33.7 | 0.6 |
| 2024-Oct-30 Wed | 7.82 | 7.88 | 7.755 | 7.84 | ### | ### | 0.6 | ||
| 2024-Oct-29 Tue | ### | ### | 7.755 | 7.77 | 494,782 | ### | ### | ### | 0.6 |
| 2024-Oct-28 Mon | ### | ### | 7.89 | ### | 268,554 | 1,059,445 | ### | ### | 0.0 |
| 2024-Oct-25 Fri | ### | ### | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | 7.945 | ### | 271,843 | ### | ### | ### | 0.0 |
| 2024-Oct-23 Wed | 8.24 | 8.24 | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2024-Oct-22 Tue | 8.27 | ### | 8.075 | ### | 252,553 | 1,019,682 | ### | ### | 0.0 |
| 2024-Oct-21 Mon | 8.43 | 8.47 | 8.23 | ### | 211,645 | ### | 29.3 | 29.3 | 0.0 |
| 2024-Oct-18 Fri | 8.48 | 8.51 | ### | ### | 125,456 | ### | 28.2 | 28.2 | 0.0 |
| 2024-Oct-17 Thu | 8.46 | 8.49 | ### | 8.46 | 241,024 | 1,023,146 | ### | ### | 0.6 |
| 2024-Oct-16 Wed | ### | ### | 8.4 | 8.4 | 211,956 | ### | 17.0 | 17.0 | ### |
| 2024-Oct-15 Tue | ### | ### | 8.49 | ### | 69.3 | 69.3 | 0.0 | ||
| 2024-Oct-14 Mon | ### | ### | 8.48 | 8.48 | 272,687 | ### | 20.2 | 20.2 | 0.6 |
| 2024-Oct-11 Fri | 8.59 | ### | 8.57 | ### | 67.8 | 67.8 | 0.0 | ||
| 2024-Oct-10 Thu | ### | ### | 8.54 | 8.59 | 975,149 | 4,163,886 | 29.8 | 29.8 | ### |
| 2024-Oct-09 Wed | 8.58 | 8.7 | 8.56 | 8.57 | 38.6 | 38.6 | 0.6 | ||
| 2024-Oct-08 Tue | ### | 8.56 | ### | 8.53 | ### | ### | ### | ||
| 2024-Oct-07 Mon | 8.2 | 8.42 | ### | 8.42 | 214,643 | 903,647 | ### | ### | ### |
| 2024-Oct-04 Fri | ### | 8.24 | ### | 8.24 | ### | ### | 0.6 | ||
| 2024-Oct-03 Thu | ### | ### | ### | 8.23 | ### | ### | 0.6 | ||
| 2024-Oct-02 Wed | ### | ### | 8.21 | 8.28 | 179,958 | 738,727 | ### | ### | ### |
| 2024-Oct-01 Tue | 8.47 | 8.48 | ### | ### | 246,923 | 1,046,953 | ### | ### | 0.0 |
| 2024-Sep-30 Mon | 8.4 | ### | 8.27 | ### | 348,272 | ### | 33.3 | 33.3 | 0.0 |
| 2024-Sep-27 Fri | ### | 8.48 | ### | 8.4 | ### | ### | ### | ||
| 2024-Sep-26 Thu | 8.28 | 8.41 | ### | ### | 525,587 | ### | 61.2 | 61.2 | 0.0 |
| 2024-Sep-25 Wed | ### | ### | ### | 8.24 | 287,353 | 0 | 29.7 | 29.7 | 0.6 |
| 2024-Sep-24 Tue | 8.21 | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Sep-23 Mon | ### | 8.29 | ### | 8.25 | 203,758 | 844,576 | 79.3 | 79.3 | ### |
| 2024-Sep-20 Fri | ### | ### | ### | ### | 462,127 | 0 | 18.1 | 18.1 | 0.0 |
| 2024-Sep-19 Thu | 8.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-18 Wed | ### | ### | ### | 8.21 | 224,824 | 0 | ### | ### | ### |
| 2024-Sep-17 Tue | 8.4 | 8.44 | ### | ### | 209,984 | ### | 26.4 | 26.4 | 0.0 |
| 2024-Sep-16 Mon | ### | ### | ### | 8.4 | 255,421 | 0 | 19.4 | 19.4 | ### |
| 2024-Sep-13 Fri | 8.54 | 8.57 | 8.44 | 8.51 | 466,488 | 3,967,480 | 31.7 | 31.7 | 0.6 |
| 2024-Sep-12 Thu | ### | ### | ### | 8.48 | ### | ### | 0.6 | ||
| 2024-Sep-11 Wed | 8.73 | 8.75 | 8.52 | 8.56 | 19.1 | 19.1 | ### | ||
| 2024-Sep-10 Tue | 8.57 | 8.8 | 8.43 | 8.7 | 621,957 | 5,358,159 | 83.2 | 83.2 | ### |
| 2024-Sep-09 Mon | ### | 8.52 | ### | 8.48 | 75.1 | 75.1 | 0.6 | ||
| 2024-Sep-06 Fri | ### | ### | ### | 8.52 | 468,146 | 0 | ### | ### | 0.6 |
| 2024-Sep-05 Thu | 8.58 | 8.88 | 8.58 | 8.85 | 489,940 | 4,277,176 | ### | ### | 0.6 |
| 2024-Sep-04 Wed | ### | ### | 8.51 | ### | 447,687 | ### | ### | ### | 0.0 |
| 2024-Sep-03 Tue | 8.44 | ### | 8.43 | ### | 87.3 | 87.3 | 0.0 | ||
| 2024-Sep-02 Mon | ### | 8.55 | ### | 8.44 | 595,229 | ### | 92.0 | 92.0 | 0.6 |
| 2024-Aug-30 Fri | ### | ### | 7.89 | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | 7.85 | ### | ### | 7.87 | 792,875 | 0 | ### | ### | 0.6 |
| 2024-Aug-28 Wed | ### | ### | ### | 7.78 | 1,370,084 | 0 | 16.0 | 16.0 | 0.6 |
| 2024-Aug-27 Tue | ### | ### | 7.48 | 7.55 | 5.8 | 5.8 | ### | ||
| 2024-Aug-26 Mon | ### | 8.27 | ### | 8.2 | 356,022 | 1,472,150 | 73.1 | 73.1 | 0.6 |
| 2024-Aug-23 Fri | 8.25 | 8.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-22 Thu | 8.42 | 8.43 | 8.23 | 8.23 | ### | ### | 0.6 | ||
| 2024-Aug-21 Wed | 8.27 | 8.41 | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Aug-20 Tue | ### | ### | 8.26 | 8.28 | 131,746 | ### | 12.0 | 12.0 | ### |
| 2024-Aug-19 Mon | 8.49 | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2024-Aug-16 Fri | 8.49 | 8.49 | ### | ### | 191,177 | 811,546 | 21.5 | 21.5 | 0.0 |
| 2024-Aug-15 Thu | 8.29 | 8.42 | 8.24 | 8.29 | 198,758 | 1,655,654 | ### | ### | 0.6 |
| 2024-Aug-14 Wed | 8.4 | 8.4 | 8.2 | 8.24 | ### | ### | 0.6 | ||
| 2024-Aug-13 Tue | 8.42 | 8.42 | 8.23 | ### | 31.1 | 31.1 | 0.0 | ||
| 2024-Aug-12 Mon | 8.44 | 8.47 | ### | 8.41 | 34.7 | 34.7 | ### | ||
| 2024-Aug-09 Fri | ### | 8.45 | 8.29 | ### | ### | ### | 0.0 | ||
| 2024-Aug-08 Thu | 8.43 | 8.43 | 8.2 | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | ### | 8.23 | ### | 8.23 | ### | ### | 0.6 | ||
| 2024-Aug-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-05 Mon | 8.2 | 8.2 | ### | ### | 40.5 | 40.5 | 0.0 | ||
| 2024-Aug-02 Fri | 8.44 | 8.55 | 8.42 | 8.44 | 245,479 | 2,082,889 | ### | ### | 0.6 |
| 2024-Aug-01 Thu | ### | ### | 8.54 | ### | 218,942 | 934,882 | 32.5 | 32.5 | 0.0 |
| 2024-Jul-31 Wed | ### | ### | ### | ### | 223,584 | 0 | 84.6 | 84.6 | 0.0 |
| 2024-Jul-30 Tue | ### | ### | 8.24 | 8.29 | 128,323 | ### | 35.3 | 35.3 | 0.6 |
| 2024-Jul-29 Mon | 8.56 | 8.56 | 8.245 | ### | 147,628 | 1,240,444 | ### | ### | 0.0 |
| 2024-Jul-26 Fri | ### | ### | 8.21 | 8.21 | 18.7 | 18.7 | ### | ||
| 2024-Jul-25 Thu | ### | 8.42 | 8.24 | 8.24 | 258,259 | ### | ### | ### | 0.6 |
| 2024-Jul-24 Wed | 8.48 | 8.55 | ### | 8.41 | 187,772 | 802,725 | ### | ### | ### |
| 2024-Jul-23 Tue | 8.49 | 8.58 | 8.47 | 8.48 | 34.7 | 34.7 | 0.6 | ||
| 2024-Jul-22 Mon | ### | 8.71 | 8.445 | 8.47 | ### | ### | ### | ||
| 2024-Jul-19 Fri | 8.55 | ### | 8.5 | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | ### | 8.73 | 8.51 | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | 8.43 | ### | ### | ### | 84.9 | 84.9 | 0.0 | ||
| 2024-Jul-16 Tue | 8.45 | 8.47 | 8.27 | 8.27 | 374,572 | ### | ### | ### | ### |
| 2024-Jul-15 Mon | 8.49 | 8.49 | ### | ### | 239,651 | ### | 25.4 | 25.4 | 0.0 |
| 2024-Jul-12 Fri | ### | 8.43 | ### | ### | 350,650 | 1,477,989 | 68.1 | 68.1 | 0.0 |
| 2024-Jul-11 Thu | ### | 8.41 | 8.25 | 8.25 | ### | ### | ### | ||
| 2024-Jul-10 Wed | 8.2 | ### | ### | 8.29 | ### | ### | 0.6 | ||
| 2024-Jul-09 Tue | 8.29 | ### | 8.21 | 8.24 | ### | ### | 0.6 | ||
| 2024-Jul-08 Mon | ### | 8.43 | 8.28 | 8.28 | 26.5 | 26.5 | ### | ||
| 2024-Jul-05 Fri | 8.47 | 8.54 | 8.42 | 8.44 | 108,326 | ### | ### | ### | 0.6 |
| 2024-Jul-04 Thu | 8.54 | 8.58 | 8.45 | 8.53 | ### | ### | ### | ||
| 2024-Jul-03 Wed | 8.52 | 8.55 | ### | 8.44 | ### | ### | 0.6 | ||
| 2024-Jul-02 Tue | 8.28 | 8.52 | ### | 8.5 | ### | ### | 0.6 | ||
| 2024-Jul-01 Mon | ### | 8.45 | 8.28 | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | 8.52 | ### | 8.45 | 8.45 | 302,144 | 1,276,558 | ### | ### | ### |
| 2024-Jun-27 Thu | 8.5 | 8.52 | 8.42 | 8.51 | 492,550 | ### | ### | ### | 0.6 |
| 2024-Jun-26 Wed | ### | 8.81 | ### | 8.73 | 71.7 | 71.7 | ### | ||
| 2024-Jun-25 Tue | 8.7 | 8.72 | 8.59 | ### | 738,820 | 6,394,487 | 31.7 | 31.7 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | 8.56 | 8.57 | 44.3 | 44.3 | 0.6 | ||
| 2024-Jun-21 Fri | 8.51 | ### | 8.45 | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Jun-20 Thu | ### | 8.5 | ### | 8.46 | ### | ### | 0.6 | ||
| 2024-Jun-19 Wed | 8.45 | 8.46 | 8.27 | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | 8.28 | 8.43 | 8.23 | 8.43 | 185,672 | 1,546,647 | 81.5 | 81.5 | 0.6 |
| 2024-Jun-17 Mon | 8.21 | 8.28 | ### | 8.2 | 41.5 | 41.5 | 0.6 | ||
| 2024-Jun-14 Fri | ### | ### | ### | 8.28 | 84.7 | 84.7 | ### | ||
| 2024-Jun-13 Thu | ### | ### | ### | ### | 376,171 | 0 | 19.7 | 19.7 | 0.0 |
| 2024-Jun-12 Wed | 8.29 | ### | 8.23 | 8.26 | ### | ### | 0.6 | ||
| 2024-Jun-11 Tue | ### | 8.42 | 8.27 | 8.27 | 325,425 | 2,715,671 | ### | ### | ### |
| 2024-Jun-07 Fri | 8.45 | 8.48 | ### | 8.46 | ### | ### | 0.6 | ||
| 2024-Jun-06 Thu | ### | 8.58 | ### | 8.46 | ### | ### | 0.6 | ||
| 2024-Jun-05 Wed | ### | 8.25 | 8 | 8.22 | 87.8 | 87.8 | 0.6 | ||
| 2024-Jun-04 Tue | ### | ### | ### | ### | 328,483 | 0 | 27.7 | 27.7 | 0.0 |
| 2024-Jun-03 Mon | 8.22 | 8.25 | ### | ### | 351,883 | ### | ### | ### | 0.0 |
| 2024-May-31 Fri | ### | ### | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 2024-May-30 Thu | 8 | ### | ### | 8 | ### | ### | ### | ||
| 2024-May-29 Wed | ### | ### | 7.87 | ### | 19.0 | 19.0 | 0.0 | ||
| 2024-May-28 Tue | 8.51 | 8.51 | 8.24 | 8.25 | 186,980 | 1,565,957 | ### | ### | ### |
| 2024-May-27 Mon | 8.45 | 8.52 | 8.4 | 8.52 | 602,757 | 5,099,324 | 76.3 | 76.3 | 0.6 |
| 2024-May-24 Fri | 8.23 | 8.4 | ### | ### | 315,876 | 1,326,679 | ### | ### | 0.0 |
| 2024-May-23 Thu | 8.22 | ### | ### | ### | 249,742 | 0 | ### | ### | 0.0 |
| 2024-May-22 Wed | 8.52 | 8.56 | 8.27 | ### | 360,943 | ### | ### | ### | 0.0 |
| 2024-May-21 Tue | ### | 8.44 | ### | 8.43 | 823,656 | 3,475,828 | 86.2 | 86.2 | 0.6 |
| 2024-May-20 Mon | 8.26 | 8.29 | ### | ### | 478,247 | ### | ### | ### | 0.0 |
| 2024-May-17 Fri | 8.4 | 8.44 | 8.27 | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | 8.46 | 8.49 | ### | 8.41 | 244,026 | ### | ### | ### | ### |
| 2024-May-15 Wed | 8.45 | 8.49 | ### | ### | 159,622 | ### | 29.2 | 29.2 | 0.0 |
| 2024-May-14 Tue | ### | 8.44 | 8.26 | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | ### | 8.45 | ### | 8.44 | ### | ### | 0.6 | ||
| 2024-May-10 Fri | ### | 8.22 | ### | ### | 848,148 | 3,485,888 | 32.9 | 32.9 | 0.0 |
| 2024-May-09 Thu | ### | 8.74 | ### | 8.21 | ### | ### | ### | ||
| 2024-May-08 Wed | ### | ### | 8.74 | 8.74 | 681,421 | ### | 14.8 | 14.8 | 0.6 |
| 2024-May-07 Tue | ### | ### | 8.87 | 9 | 472,484 | ### | ### | ### | 0.6 |
| 2024-May-06 Mon | 8.79 | 8.89 | ### | 8.87 | 77.8 | 77.8 | ### | ||
| 2024-May-03 Fri | ### | ### | 8.71 | 8.79 | 20.2 | 20.2 | 0.6 | ||
| 2024-May-02 Thu | ### | ### | ### | ### | 461,225 | 0 | ### | ### | 0.0 |
| 2024-May-01 Wed | 9.48 | 9.51 | ### | ### | 3,613,974 | 17,184,446 | ### | ### | 0.0 |
| 2024-Apr-30 Tue | 9.86 | 9.88 | 9.59 | 9.59 | 239,028 | ### | ### | ### | 0.7 |
| 2024-Apr-29 Mon | ### | ### | 9.71 | 9.81 | 25.8 | 25.8 | ### | ||
| 2024-Apr-26 Fri | 9.8 | 9.825 | ### | 9.74 | 240,472 | ### | ### | ### | 0.7 |
| 2024-Apr-24 Wed | ### | ### | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | 9.885 | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | ### | ### | 64.7 | 64.7 | 0.0 | ||
| 2024-Apr-19 Fri | 9.72 | ### | 9.72 | 9.74 | 75.6 | 75.6 | 0.7 | ||
| 2024-Apr-18 Thu | 9.85 | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Apr-17 Wed | 9.89 | ### | 9.73 | 9.87 | 389,550 | ### | ### | ### | ### |
| 2024-Apr-16 Tue | ### | 10.26 | ### | ### | 208,877 | ### | 33.3 | 33.3 | 0.0 |
| 2024-Apr-15 Mon | 10.25 | 10.385 | 10.2 | 10.29 | 238,985 | 2,459,753 | 76.2 | 76.2 | ### |
| 2024-Apr-12 Fri | ### | ### | ### | ### | 718,625 | 0 | 83.7 | 83.7 | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | 441,429 | 0 | ### | ### | 0.0 |
| 2024-Apr-10 Wed | 9.8 | ### | 9.8 | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | 9.81 | 9.57 | 9.77 | 78.5 | 78.5 | 0.7 | ||
| 2024-Apr-08 Mon | ### | ### | 9.52 | 9.58 | ### | ### | 0.7 | ||
| 2024-Apr-05 Fri | 9.75 | 9.75 | 9.56 | 9.58 | 176,086 | ### | ### | ### | 0.7 |
| 2024-Apr-04 Thu | ### | 9.745 | ### | 9.73 | 189,176 | ### | ### | ### | ### |
| 2024-Apr-03 Wed | ### | 9.655 | 9.525 | ### | 76.7 | 76.7 | 0.0 | ||
| 2024-Apr-02 Tue | ### | 9.7 | 9.575 | ### | 65.2 | 65.2 | 0.0 | ||
| 2024-Mar-28 Thu | 9.49 | 9.71 | 9.42 | 9.71 | 77.3 | 77.3 | ### | ||
| 2024-Mar-27 Wed | ### | 9.44 | ### | 9.43 | 488,248 | ### | ### | ### | ### |
| 2024-Mar-26 Tue | ### | 9.21 | ### | ### | 283,446 | ### | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 9.27 | ### | 9.155 | 9.21 | 300,921 | ### | 29.6 | 29.6 | 0.7 |
| 2024-Mar-22 Fri | ### | ### | 9.2 | 9.26 | 170,986 | ### | 34.8 | 34.8 | ### |
| 2024-Mar-21 Thu | 9.29 | 9.47 | 9.29 | ### | 428,856 | ### | 66.7 | 66.7 | 0.0 |
| 2024-Mar-20 Wed | 9.2 | ### | 9.145 | 9.25 | ### | ### | ### | ||
| 2024-Mar-19 Tue | 9.28 | ### | ### | 9.2 | 396,256 | 0 | 28.8 | 28.8 | 0.7 |
| 2024-Mar-18 Mon | ### | 9.47 | 9.21 | 9.28 | 472,429 | 4,412,486 | 35.7 | 35.7 | 0.7 |
| 2024-Mar-15 Fri | 9.43 | 9.53 | ### | ### | 974,327 | ### | 27.6 | 27.6 | 0.0 |
| 2024-Mar-14 Thu | 9.54 | 9.58 | ### | ### | 459,873 | ### | 20.5 | 20.5 | 0.0 |
| 2024-Mar-13 Wed | ### | ### | 9.51 | 9.59 | 276,871 | 1,316,521 | 30.0 | 30.0 | 0.7 |
| 2024-Mar-12 Tue | 9.59 | ### | 9.49 | 9.51 | 286,782 | 1,360,780 | 25.3 | 25.3 | ### |
| 2024-Mar-11 Mon | ### | 9.77 | 9.54 | 9.59 | 146,154 | ### | ### | ### | 0.7 |
| 2024-Mar-08 Fri | ### | ### | 9.75 | 9.77 | ### | ### | 0.7 | ||
| 2024-Mar-07 Thu | 9.88 | ### | 9.74 | 9.88 | ### | ### | 0.7 | ||
| 2024-Mar-06 Wed | ### | ### | ### | 9.73 | 21.0 | 21.0 | ### | ||
| 2024-Mar-05 Tue | ### | 10.4 | ### | ### | 563,876 | 2,932,155 | 22.9 | 22.9 | 0.0 |
| 2024-Mar-04 Mon | ### | 10.74 | ### | 10.44 | 403,249 | 2,165,447 | 25.7 | 25.7 | 0.7 |
| 2024-Mar-01 Fri | ### | ### | 10.43 | 10.58 | 753,787 | ### | ### | ### | 0.8 |
| 2024-Feb-29 Thu | 10.7 | ### | 10.5 | ### | 565,879 | ### | 79.2 | 79.2 | 0.0 |
| 2024-Feb-28 Wed | 10.75 | 10.84 | 10.525 | ### | 28.1 | 28.1 | 0.0 | ||
| 2024-Feb-27 Tue | ### | 10.75 | 10.48 | 10.75 | ### | ### | 0.8 | ||
| 2024-Feb-26 Mon | 10.25 | 10.7 | ### | 10.7 | 634,987 | 3,397,180 | 91.8 | 91.8 | 0.8 |
| 2024-Feb-23 Fri | ### | 10.29 | ### | 10.22 | 640,757 | ### | ### | ### | 0.7 |
| 2024-Feb-22 Thu | 9.52 | ### | 9.52 | ### | 94.1 | 94.1 | 0.0 | ||
| 2024-Feb-21 Wed | 9.79 | ### | 9.54 | ### | 1,323,843 | ### | ### | ### | 0.0 |
| 2024-Feb-20 Tue | ### | 9.84 | 9.47 | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | 9.44 | 9.49 | 253,047 | 1,194,381 | 24.3 | 24.3 | 0.7 |
| 2024-Feb-16 Fri | 9.7 | 9.74 | 9.54 | ### | 234,651 | ### | ### | ### | 0.0 |
| 2024-Feb-15 Thu | 9.5 | 9.58 | 9.44 | 9.55 | 601,373 | 5,719,057 | 70.3 | 70.3 | 0.7 |
| 2024-Feb-14 Wed | 9.54 | 9.54 | ### | ### | 18.2 | 18.2 | 0.0 | ||
| 2024-Feb-13 Tue | 9.51 | 9.55 | 9.45 | 9.54 | ### | ### | ### | ||
| 2024-Feb-12 Mon | 9.4 | 9.52 | ### | 9.48 | 131,028 | ### | ### | ### | 0.7 |
| 2024-Feb-09 Fri | 9.2 | ### | 9.2 | ### | 454,750 | 2,091,849 | 77.6 | 77.6 | 0.0 |
| 2024-Feb-08 Thu | 9.2 | 9.29 | ### | 9.2 | 345,182 | 1,603,370 | 66.2 | 66.2 | 0.7 |
| 2024-Feb-07 Wed | ### | ### | ### | 9.2 | 431,886 | 0 | 20.6 | 20.6 | 0.7 |
| 2024-Feb-06 Tue | ### | 9.43 | ### | 9.21 | 408,248 | 1,924,889 | ### | ### | 0.7 |
| 2024-Feb-05 Mon | 9.42 | 9.52 | 9.4 | 9.45 | 274,727 | ### | ### | ### | 0.7 |
| 2024-Feb-02 Fri | 9.41 | ### | 9.41 | 9.52 | 409,071 | 1,924,679 | ### | ### | ### |
| 2024-Feb-01 Thu | 9.55 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 9.53 | 9.71 | ### | 9.71 | 504,888 | ### | ### | ### | ### |
| 2024-Jan-30 Tue | 9.55 | ### | 9.47 | 9.47 | 458,555 | 2,171,257 | ### | ### | ### |
| 2024-Jan-29 Mon | 9.22 | 9.5 | ### | 9.5 | ### | ### | 0.7 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 307,841 | 0 | 20.3 | 20.3 | 0.0 |
| 2024-Jan-24 Wed | ### | ### | 9.2 | 9.24 | 321,289 | 1,477,929 | ### | ### | ### |
| 2024-Jan-23 Tue | 9.27 | ### | 9.24 | ### | 182,920 | ### | 72.4 | 72.4 | 0.0 |
| 2024-Jan-22 Mon | ### | ### | 9.25 | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | ### | 9.45 | ### | 9.24 | ### | ### | ### | ||
| 2024-Jan-18 Thu | 9.25 | ### | ### | 9.24 | 482,426 | 0 | 40.1 | 40.1 | ### |
| 2024-Jan-17 Wed | ### | ### | ### | ### | 510,670 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | 9.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | 9.41 | ### | 9.27 | ### | ### | 0.7 | ||
| 2024-Jan-12 Fri | ### | 9.23 | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | 8.88 | ### | 278,989 | ### | 71.1 | 71.1 | 0.0 |
| 2024-Jan-10 Wed | 9 | 9 | ### | ### | 501,670 | ### | ### | ### | 0.0 |
| 2024-Jan-09 Tue | 8.84 | 8.87 | ### | 8.7 | 23.2 | 23.2 | ### | ||
| 2024-Jan-08 Mon | 8.52 | 8.71 | 8.52 | 8.57 | ### | ### | 0.6 | ||
| 2024-Jan-05 Fri | 8.81 | 8.81 | 8.53 | 8.53 | ### | ### | ### | ||
| 2024-Jan-04 Thu | 8.71 | 8.79 | ### | 8.77 | 943,256 | ### | ### | ### | ### |
| 2024-Jan-03 Wed | 8.51 | 8.71 | 8.45 | 8.71 | ### | ### | 0.6 | ||
| 2024-Jan-02 Tue | 8.72 | 8.77 | ### | ### | 300,541 | 1,317,872 | 20.7 | 20.7 | 0.0 |
| 2023-Dec-29 Fri | 8.85 | 8.85 | 8.655 | 8.72 | ### | ### | 0.6 | ||
| 2023-Dec-28 Thu | 9 | 9 | 8.8 | 8.81 | ### | ### | ### | ||
| 2023-Dec-27 Wed | 9 | 9 | 8.75 | ### | 225,443 | ### | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | ### | 8.8 | 8.86 | ### | ### | 0.6 | ||
| 2023-Dec-21 Thu | ### | ### | 8.87 | ### | 28.6 | 28.6 | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | 559,970 | 0 | 31.4 | 31.4 | 0.0 |
| 2023-Dec-19 Tue | 8.81 | ### | ### | 8.89 | ### | ### | ### | ||
| 2023-Dec-18 Mon | ### | ### | ### | 8.7 | ### | ### | ### | ||
| 2023-Dec-15 Fri | ### | 9.27 | 8.83 | 8.83 | 15.2 | 15.2 | ### | ||
| 2023-Dec-14 Thu | ### | ### | ### | ### | 63.2 | 63.2 | 0.0 | ||
| 2023-Dec-13 Wed | 9 | ### | ### | ### | 851,048 | 0 | ### | ### | 0.0 |
| 2023-Dec-12 Tue | 8.89 | 9 | 8.83 | 9 | 719,387 | ### | ### | ### | 0.6 |
| 2023-Dec-11 Mon | 8.7 | ### | ### | ### | 89.5 | 89.5 | 0.0 | ||
| 2023-Dec-08 Fri | 8.5 | 8.53 | 8.22 | ### | 449,585 | 3,765,274 | ### | ### | 0.0 |
| 2023-Dec-07 Thu | 8.7 | 8.77 | ### | 8.47 | ### | ### | ### | ||
| 2023-Dec-06 Wed | 8.71 | 8.88 | ### | 8.7 | 27.9 | 27.9 | ### | ||
| 2023-Dec-05 Tue | 8.71 | 8.74 | 8.5 | 8.71 | 77.9 | 77.9 | 0.6 | ||
| 2023-Dec-04 Mon | ### | ### | 8.75 | 8.76 | 1,131,641 | 4,950,929 | 23.0 | 23.0 | 0.6 |
| 2023-Dec-01 Fri | ### | ### | 8.58 | ### | 468,023 | ### | 68.4 | 68.4 | 0.0 |
| 2023-Nov-30 Thu | 8.58 | ### | 8.52 | ### | 66.5 | 66.5 | 0.0 | ||
| 2023-Nov-29 Wed | 8.52 | ### | 8.49 | 8.55 | 136,875 | ### | 70.1 | 70.1 | ### |
| 2023-Nov-28 Tue | 8.41 | 8.59 | 8.41 | 8.59 | 82.1 | 82.1 | ### | ||
| 2023-Nov-27 Mon | 8.48 | 8.56 | 8.43 | 8.54 | 83.3 | 83.3 | ### | ||
| 2023-Nov-24 Fri | ### | ### | 8.45 | 8.48 | ### | ### | 0.6 | ||
| 2023-Nov-23 Thu | 8.52 | 8.58 | 8.45 | 8.53 | 255,157 | ### | 74.0 | 74.0 | ### |
| 2023-Nov-22 Wed | 8.49 | 8.49 | ### | 8.45 | ### | ### | ### | ||
| 2023-Nov-21 Tue | 8.42 | 8.52 | ### | 8.52 | ### | ### | 0.6 | ||
| 2023-Nov-20 Mon | 8.4 | 8.48 | ### | 8.43 | 302,846 | ### | 76.7 | 76.7 | 0.6 |
| 2023-Nov-17 Fri | 8.49 | 8.58 | 8.41 | 8.46 | ### | ### | 0.6 | ||
| 2023-Nov-16 Thu | 8.55 | ### | 8.44 | 8.53 | 40.8 | 40.8 | ### | ||
| 2023-Nov-15 Wed | 8.7 | 8.79 | 8.49 | 8.55 | 595,977 | 5,149,241 | 22.2 | 22.2 | ### |
| 2023-Nov-14 Tue | 8.8 | 8.81 | 8.5 | 8.5 | 399,671 | 3,459,152 | 10.7 | 10.7 | 0.6 |
| 2023-Nov-13 Mon | 8.71 | 8.84 | 8.7 | 8.78 | 278,880 | 2,445,777 | 81.2 | 81.2 | 0.6 |
| 2023-Nov-10 Fri | 8.85 | 8.87 | ### | 8.7 | 23.0 | 23.0 | ### | ||
| 2023-Nov-09 Thu | 8.86 | ### | 8.72 | 8.86 | 70.6 | 70.6 | 0.6 | ||
| 2023-Nov-08 Wed | 9 | ### | 8.75 | 8.84 | ### | ### | ### | ||
| 2023-Nov-07 Tue | 8.85 | ### | 8.745 | 9 | 400,622 | ### | ### | ### | 0.6 |
| 2023-Nov-06 Mon | 8.89 | ### | 8.74 | 8.79 | 27.5 | 27.5 | 0.6 | ||
| 2023-Nov-03 Fri | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2023-Nov-02 Thu | 8.86 | ### | 8.83 | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | ### | 8.81 | 8.59 | 8.78 | 80.4 | 80.4 | 0.6 | ||
| 2023-Oct-31 Tue | ### | 8.7 | 8.54 | 8.58 | 38.1 | 38.1 | 0.6 | ||
| 2023-Oct-30 Mon | ### | ### | ### | 8.51 | 213,478 | 0 | 28.4 | 28.4 | 0.6 |
| 2023-Oct-27 Fri | 8.44 | ### | 8.44 | 8.55 | 251,759 | 1,062,422 | 76.2 | 76.2 | ### |
| 2023-Oct-26 Thu | 8.7 | 8.73 | 8.44 | 8.51 | 456,071 | ### | 20.9 | 20.9 | 0.6 |
| 2023-Oct-25 Wed | ### | 8.75 | 8.47 | 8.74 | 737,970 | 6,353,921 | 77.2 | 77.2 | 0.6 |
| 2023-Oct-24 Tue | ### | 8.5 | ### | 8.5 | 1,838,925 | ### | 89.4 | 89.4 | 0.6 |
| 2023-Oct-23 Mon | 8.2 | 8.27 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-20 Fri | ### | ### | ### | 8.26 | 92.0 | 92.0 | 0.6 | ||
| 2023-Oct-19 Thu | ### | ### | ### | ### | 375,826 | 0 | ### | ### | 0.0 |
| 2023-Oct-18 Wed | 8.2 | 8.43 | ### | ### | 389,083 | 1,639,984 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | ### | 8.24 | ### | 8.23 | 373,640 | ### | 84.8 | 84.8 | 0.6 |
| 2023-Oct-11 Wed | 8.28 | 8.29 | ### | ### | 14.6 | 14.6 | 0.0 | ||
| 2023-Oct-10 Tue | 8.23 | ### | ### | 8.25 | 313,571 | 0 | ### | ### | ### |
| 2023-Oct-09 Mon | 8.22 | 8.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | 8.2 | 8.26 | ### | ### | 36.4 | 36.4 | 0.0 | ||
| 2023-Oct-05 Thu | ### | 8.22 | ### | 8.22 | ### | ### | 0.6 | ||
| 2023-Oct-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 8.22 | 8.24 | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2023-Oct-02 Mon | 8.23 | 8.26 | 7.87 | 8.23 | 152,073 | ### | 69.3 | 69.3 | 0.6 |
| 2023-Sep-29 Fri | ### | 8.41 | 8.28 | 8.28 | 169,141 | 1,411,481 | ### | ### | ### |
| 2023-Sep-28 Thu | 8.26 | ### | 8.22 | ### | 192,427 | 790,874 | ### | ### | 0.0 |
| 2023-Sep-27 Wed | ### | 8.28 | ### | 8.28 | 78.6 | 78.6 | ### | ||
| 2023-Sep-26 Tue | ### | ### | 8.22 | 8.24 | 37.0 | 37.0 | 0.6 | ||
| 2023-Sep-25 Mon | 8.24 | 8.41 | 8.24 | ### | 81.2 | 81.2 | 0.0 | ||
| 2023-Sep-22 Fri | 8.25 | ### | ### | ### | 930,481 | 0 | 68.2 | 68.2 | 0.0 |
| 2023-Sep-21 Thu | ### | ### | 8.21 | ### | 400,829 | ### | 38.2 | 38.2 | 0.0 |
| 2023-Sep-20 Wed | 8.21 | 8.4 | 8.21 | ### | 86.6 | 86.6 | 0.0 | ||
| 2023-Sep-19 Tue | 8.5 | 8.54 | ### | 8.2 | 12.6 | 12.6 | 0.6 | ||
| 2023-Sep-18 Mon | ### | ### | 8.55 | 8.59 | 567,642 | ### | ### | ### | ### |
| 2023-Sep-15 Fri | 8.56 | 8.81 | 8.55 | 8.8 | 955,450 | ### | ### | ### | 0.6 |
| 2023-Sep-14 Thu | 8.45 | 8.58 | 8.41 | 8.52 | 71.6 | 71.6 | 0.6 | ||
| 2023-Sep-13 Wed | 8.57 | ### | ### | 8.45 | ### | ### | ### | ||
| 2023-Sep-12 Tue | ### | ### | 8.56 | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | 8.4 | ### | 8.4 | ### | 619,928 | ### | ### | ### | 0.0 |
| 2023-Sep-08 Fri | 8.29 | 8.44 | 8.27 | 8.41 | 540,445 | ### | ### | ### | ### |
| 2023-Sep-07 Thu | 8.25 | 8.27 | ### | 8.27 | 76.7 | 76.7 | ### | ||
| 2023-Sep-06 Wed | 8.45 | 8.57 | 8.44 | 8.45 | 568,253 | ### | 72.6 | 72.6 | ### |
| 2023-Sep-05 Tue | 8.44 | 8.5 | ### | 8.49 | 273,775 | 1,163,543 | ### | ### | ### |
| 2023-Sep-04 Mon | ### | 8.55 | ### | 8.52 | 504,326 | ### | ### | ### | 0.6 |
| 2023-Sep-01 Fri | 8.46 | 8.59 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-30 Wed | ### | ### | 7.89 | ### | 91.4 | 91.4 | 0.0 | ||
| 2023-Aug-29 Tue | ### | 7.945 | ### | 7.83 | 1,759,980 | 6,991,520 | ### | ### | ### |
| 2023-Aug-28 Mon | 8.51 | 8.54 | ### | ### | 1,996,853 | ### | 10.9 | 10.9 | 0.0 |
| 2023-Aug-25 Fri | ### | ### | 8.27 | 8.58 | ### | ### | 0.6 | ||
| 2023-Aug-24 Thu | 8.5 | 8.72 | 7.82 | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | ### | 9.57 | ### | ### | 1,200,128 | ### | 90.5 | 90.5 | 0.0 |
| 2023-Aug-22 Tue | ### | ### | 8.8 | 8.85 | ### | ### | 0.6 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 637,922 | 0 | ### | ### | 0.0 |
| 2023-Aug-18 Fri | ### | ### | 8.83 | ### | 1,236,255 | ### | 65.8 | 65.8 | 0.0 |
| 2023-Aug-17 Thu | 8.88 | ### | 8.84 | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Aug-16 Wed | 8.85 | ### | 8.82 | 8.88 | ### | ### | 0.6 | ||
| 2023-Aug-15 Tue | 8.78 | ### | 8.73 | 8.87 | 415,322 | 1,812,880 | ### | ### | ### |
| 2023-Aug-14 Mon | 8.78 | ### | ### | 8.78 | 285,025 | 0 | 73.7 | 73.7 | 0.6 |
| 2023-Aug-11 Fri | 8.8 | 8.87 | 8.75 | 8.8 | ### | ### | 0.6 | ||
| 2023-Aug-10 Thu | 8.7 | 8.81 | 8.675 | 8.78 | ### | ### | 0.6 | ||
| 2023-Aug-09 Wed | ### | 8.72 | ### | 8.7 | 383,958 | 1,674,056 | ### | ### | ### |
| 2023-Aug-08 Tue | 8.72 | 8.75 | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2023-Aug-07 Mon | ### | 8.73 | ### | ### | 427,225 | ### | 39.2 | 39.2 | 0.0 |
| 2023-Aug-04 Fri | 8.75 | 8.79 | 8.625 | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | ### | 8.73 | ### | ### | 764,049 | 3,335,073 | 77.0 | 77.0 | 0.0 |
| 2023-Aug-02 Wed | 8.88 | ### | 8.76 | 8.76 | ### | ### | 0.6 | ||
| 2023-Aug-01 Tue | ### | ### | 8.875 | ### | 1,016,675 | ### | 22.7 | 22.7 | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 1,504,743 | 0 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | 8.72 | 8.825 | ### | 8.81 | 504,282 | 2,225,144 | 79.5 | 79.5 | ### |
| 2023-Jul-27 Thu | ### | 8.81 | 8.58 | 8.81 | 654,228 | ### | 80.7 | 80.7 | ### |
| 2023-Jul-26 Wed | 8.53 | ### | 8.5 | ### | 650,673 | ### | 77.5 | 77.5 | 0.0 |
| 2023-Jul-25 Tue | ### | ### | 8.5 | 8.52 | 501,380 | ### | ### | ### | 0.6 |
| 2023-Jul-24 Mon | ### | ### | 8.51 | ### | ### | ### | 0.0 | ||
| 2023-Jul-21 Fri | 8.58 | ### | 8.47 | ### | 75.0 | 75.0 | 0.0 | ||
| 2023-Jul-20 Thu | 8.47 | 8.58 | 8.45 | 8.57 | 546,746 | 4,655,542 | ### | ### | 0.6 |
| 2023-Jul-19 Wed | ### | 8.48 | ### | 8.48 | ### | ### | 0.6 | ||
| 2023-Jul-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | 7.86 | ### | 77.7 | 77.7 | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | 7.85 | 7.89 | 154,459 | 606,251 | ### | ### | ### |
| 2023-Jul-11 Tue | 7.74 | ### | 7.72 | ### | 497,643 | ### | ### | ### | 0.0 |
| 2023-Jul-10 Mon | 7.55 | 7.7 | 7.55 | 7.7 | 190,851 | ### | 87.6 | 87.6 | 0.6 |
| 2023-Jul-07 Fri | ### | ### | 7.56 | ### | 41.9 | 41.9 | 0.0 | ||
| 2023-Jul-06 Thu | 7.75 | 7.79 | ### | 7.7 | ### | ### | 0.6 | ||
| 2023-Jul-05 Wed | 7.8 | 7.84 | 7.76 | 7.8 | 264,840 | 2,065,752 | 70.4 | 70.4 | 0.6 |
| 2023-Jul-04 Tue | 7.85 | 7.89 | 7.73 | 7.79 | ### | ### | ### | ||
| 2023-Jul-03 Mon | 7.89 | ### | 7.8 | 7.89 | ### | ### | ### | ||
| 2023-Jun-30 Fri | ### | ### | 7.89 | ### | 153,873 | 607,028 | ### | ### | 0.0 |
| 2023-Jun-29 Thu | 7.85 | ### | 7.83 | ### | 73.8 | 73.8 | 0.0 | ||
| 2023-Jun-28 Wed | 7.81 | ### | 7.78 | 7.85 | 265,777 | 1,033,872 | 62.0 | 62.0 | ### |
| 2023-Jun-27 Tue | 7.85 | 7.89 | 7.8 | 7.86 | ### | ### | ### | ||
| 2023-Jun-26 Mon | 7.79 | ### | 7.71 | ### | ### | ### | 0.0 | ||
| 2023-Jun-23 Fri | ### | ### | 7.79 | 7.81 | 691,154 | 2,692,044 | 25.4 | 25.4 | 0.6 |
| 2023-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | ### | 8.23 | ### | ### | 261,275 | 1,075,146 | 71.0 | 71.0 | 0.0 |
| 2023-Jun-20 Tue | ### | ### | 8 | ### | 232,684 | ### | 81.6 | 81.6 | 0.0 |
| 2023-Jun-19 Mon | 8.23 | 8.28 | ### | ### | 460,574 | 1,906,776 | 25.9 | 25.9 | 0.0 |
| 2023-Jun-16 Fri | ### | 8.24 | ### | ### | 737,443 | ### | ### | ### | 0.0 |
| 2023-Jun-15 Thu | ### | ### | ### | ### | 722,159 | 0 | 83.2 | 83.2 | 0.0 |
| 2023-Jun-14 Wed | 7.79 | ### | 7.775 | ### | 84.4 | 84.4 | 0.0 | ||
| 2023-Jun-13 Tue | 7.5 | 7.71 | 7.5 | ### | 890,481 | ### | ### | ### | 0.0 |
| 2023-Jun-09 Fri | ### | 7.59 | ### | 7.55 | 87.2 | 87.2 | ### | ||
| 2023-Jun-08 Thu | 7.45 | 7.5 | ### | 7.44 | 43.5 | 43.5 | ### | ||
| 2023-Jun-07 Wed | 7.58 | 7.59 | 7.43 | 7.46 | 480,622 | 3,609,471 | ### | ### | 0.5 |
| 2023-Jun-06 Tue | 7.5 | ### | 7.45 | 7.57 | 402,025 | 1,497,543 | ### | ### | ### |
| 2023-Jun-05 Mon | 7.47 | 7.54 | 7.45 | 7.5 | 617,644 | 4,629,241 | ### | ### | 0.5 |
| 2023-Jun-02 Fri | 7.49 | ### | 7.43 | 7.43 | 1,444,386 | ### | 25.2 | 25.2 | ### |
| 2023-Jun-01 Thu | 7.29 | 7.43 | ### | 7.41 | 81.0 | 81.0 | ### | ||
| 2023-May-31 Wed | ### | 7.41 | ### | 7.26 | 41.0 | 41.0 | 0.5 | ||
| 2023-May-30 Tue | 7.23 | ### | 7.21 | ### | 316,359 | 1,140,474 | ### | ### | 0.0 |
| 2023-May-29 Mon | ### | ### | ### | 7.23 | 219,053 | 0 | ### | ### | ### |
| 2023-May-26 Fri | 7.4 | 7.47 | 7.26 | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | 7.42 | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2023-May-24 Wed | ### | ### | 7.29 | ### | 1,145,229 | 4,174,359 | ### | ### | 0.0 |
| 2023-May-23 Tue | 7.26 | ### | 7.24 | ### | 370,655 | 1,341,771 | ### | ### | 0.0 |
| 2023-May-22 Mon | 7.2 | 7.26 | ### | 7.25 | 287,044 | ### | 82.2 | 82.2 | 0.5 |
| 2023-May-19 Fri | ### | 7.26 | ### | 7.25 | 670,487 | ### | 79.8 | 79.8 | 0.5 |
| 2023-May-18 Thu | ### | 7.225 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2023-May-16 Tue | ### | ### | 7.22 | 7.24 | ### | ### | 0.5 | ||
| 2023-May-15 Mon | 7.4 | 7.4 | 7.23 | ### | 33.4 | 33.4 | 0.0 | ||
| 2023-May-12 Fri | 7.4 | 7.49 | ### | 7.4 | 477,371 | 1,787,754 | 67.8 | 67.8 | 0.5 |
| 2023-May-11 Thu | 7.27 | 7.4 | 7.23 | 7.4 | 81.4 | 81.4 | 0.5 | ||
| 2023-May-10 Wed | ### | ### | ### | 7.26 | 28.9 | 28.9 | 0.5 | ||
| 2023-May-09 Tue | 7.22 | ### | ### | ### | 454,724 | 0 | 84.4 | 84.4 | 0.0 |
| 2023-May-08 Mon | ### | 7.27 | ### | 7.23 | 673,452 | ### | 76.4 | 76.4 | ### |
| 2023-May-05 Fri | ### | 7.145 | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2023-May-04 Thu | ### | ### | ### | ### | 346,875 | 0 | 80.6 | 80.6 | 0.0 |
| 2023-May-03 Wed | 6.73 | ### | 6.685 | ### | 89.1 | 89.1 | 0.0 | ||
| 2023-May-02 Tue | 6.75 | 6.875 | 6.72 | 6.73 | 46.9 | 46.9 | ### | ||
| 2023-May-01 Mon | 6.79 | 6.925 | 6.78 | 6.78 | 42.3 | 42.3 | 0.5 | ||
| 2023-Apr-28 Fri | ### | 6.75 | ### | 6.72 | 411,724 | ### | 75.4 | 75.4 | 0.5 |
| 2023-Apr-27 Thu | ### | ### | 6.55 | ### | 38.5 | 38.5 | 0.0 | ||
| 2023-Apr-26 Wed | 6.7 | 6.73 | ### | ### | 351,875 | 1,184,059 | 39.1 | 39.1 | 0.0 |
| 2023-Apr-24 Mon | 6.79 | 6.825 | 6.72 | 6.72 | 125,689 | 851,228 | ### | ### | 0.5 |
| 2023-Apr-21 Fri | 6.75 | 6.79 | ### | 6.79 | 165,342 | ### | ### | ### | 0.5 |
| 2023-Apr-20 Thu | 6.89 | 6.89 | 6.75 | 6.75 | 22.7 | 22.7 | 0.5 | ||
| 2023-Apr-19 Wed | 6.76 | 6.76 | ### | 6.72 | 314,854 | ### | ### | ### | 0.5 |
| 2023-Apr-18 Tue | 6.73 | 6.85 | ### | 6.8 | 80.5 | 80.5 | 0.5 | ||
| 2023-Apr-17 Mon | 6.85 | 6.885 | 6.76 | 6.78 | ### | ### | 0.5 | ||
| 2023-Apr-14 Fri | ### | 7 | 6.77 | 6.86 | ### | ### | 0.5 | ||
| 2023-Apr-13 Thu | ### | ### | 6.81 | ### | 468,679 | 1,595,851 | 26.0 | 26.0 | 0.0 |
| 2023-Apr-12 Wed | ### | ### | 6.87 | ### | 532,189 | ### | 81.8 | 81.8 | 0.0 |
| 2023-Apr-11 Tue | 6.82 | ### | ### | 6.88 | 502,526 | 0 | 71.7 | 71.7 | ### |
| 2023-Apr-06 Thu | 6.87 | ### | ### | 6.81 | 717,647 | 0 | ### | ### | ### |
| 2023-Apr-05 Wed | 6.59 | 6.87 | 6.57 | 6.87 | 90.4 | 90.4 | ### | ||
| 2023-Apr-04 Tue | 6.44 | 6.58 | 6.43 | 6.56 | 2,163,855 | 14,075,876 | ### | ### | 0.5 |
| 2023-Apr-03 Mon | 6.42 | 6.46 | 6.41 | 6.44 | 307,850 | ### | ### | ### | 0.5 |
| 2023-Mar-31 Fri | 6.43 | 6.49 | ### | 6.41 | 532,722 | 1,728,682 | ### | ### | 0.5 |
| 2023-Mar-30 Thu | 6.21 | ### | ### | 6.29 | 438,689 | 0 | ### | ### | ### |
| 2023-Mar-29 Wed | 6.4 | 6.4 | ### | ### | 442,341 | ### | ### | ### | 0.0 |
| 2023-Mar-28 Tue | 6.25 | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-Mar-27 Mon | ### | 6.28 | ### | 6.2 | ### | ### | 0.4 | ||
| 2023-Mar-24 Fri | ### | ### | ### | ### | 80.3 | 80.3 | 0.0 | ||
| 2023-Mar-23 Thu | ### | 6.24 | ### | ### | 536,521 | 1,673,945 | ### | ### | 0.0 |
| 2023-Mar-22 Wed | ### | 6.24 | ### | ### | 432,685 | 1,349,977 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | ### | ### | 6 | ### | 79.9 | 79.9 | 0.0 | ||
| 2023-Mar-20 Mon | 6 | ### | ### | ### | 479,071 | 0 | 79.1 | 79.1 | 0.0 |
Basic Bottom of Page