Currently Wed 24-Apr-24 05:26:15 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AZJ) AURIZON HOLDINGS LIMITED Daily Prices...
TOC Company Info for AZJ Limits 
| Listing Code | AZJ |
| Listing Name | AURIZON HOLDINGS LIMITED |
| GICS Sector | Transportation |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for AZJ .. Tuesday 23rd April 2024
AZJ is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for AZJ Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.23 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | 3.88 | 3.89 | 5,031,953 | 9,761,988 | ### | ### | 0.3 |
| 2024-Apr-19 Fri | ### | ### | 3.83 | 3.88 | ### | ### | 0.3 | ||
| 2024-Apr-18 Thu | ### | ### | 3.88 | ### | 4,736,982 | 9,189,745 | 31.3 | 31.3 | 0.0 |
| 2024-Apr-17 Wed | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | ### | 4 | ### | ### | 3,411,775 | 6,823,550 | 73.5 | 73.5 | 0.0 |
| 2024-Apr-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | 4 | ### | 7,682,289 | 15,364,578 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | 4 | ### | 3.975 | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | 3.985 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | ### | ### | ### | ### | 5,022,620 | 0 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2024-Mar-28 Thu | 4 | ### | ### | 4 | 57.5 | 57.5 | 0.3 | ||
| 2024-Mar-27 Wed | ### | ### | 3.945 | ### | 3,197,926 | ### | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | 4 | ### | ### | 7,409,086 | 14,818,172 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | 4 | ### | ### | 6,391,648 | ### | ### | ### | 0.0 |
| 2024-Mar-22 Fri | ### | 4 | ### | 4 | ### | ### | 0.3 | ||
| 2024-Mar-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | ### | ### | 5,534,924 | 0 | 30.9 | 30.9 | 0.0 |
| 2024-Mar-19 Tue | 3.88 | ### | 3.855 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | 3.84 | 3.88 | 3.83 | 3.88 | 80.0 | 80.0 | 0.3 | ||
| 2024-Mar-15 Fri | 3.87 | 3.89 | 3.82 | 3.84 | 28.3 | 28.3 | 0.3 | ||
| 2024-Mar-14 Thu | ### | ### | 3.85 | 3.86 | 6,206,589 | 11,947,683 | 18.9 | 18.9 | 0.3 |
| 2024-Mar-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | 3.86 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | ### | ### | 3.88 | 3.88 | ### | ### | 0.3 | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | 9,095,342 | 0 | 76.1 | 76.1 | 0.0 |
| 2024-Mar-07 Thu | 3.85 | ### | 3.83 | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Mar-06 Wed | 3.81 | 3.84 | 3.81 | 3.83 | 4,606,682 | 17,620,558 | 71.4 | 71.4 | ### |
| 2024-Mar-05 Tue | 3.8 | 3.83 | 3.78 | 3.82 | 5,801,945 | ### | ### | ### | 0.3 |
| 2024-Mar-04 Mon | 3.84 | 3.85 | 3.79 | 3.81 | 31.5 | 31.5 | 0.3 | ||
| 2024-Mar-01 Fri | 3.85 | 3.87 | 3.81 | 3.84 | 31.7 | 31.7 | 0.3 | ||
| 2024-Feb-29 Thu | 3.84 | 3.85 | 3.79 | 3.81 | 14,980,923 | 57,227,125 | 24.5 | 24.5 | 0.3 |
| 2024-Feb-28 Wed | 3.85 | 3.85 | 3.8 | 3.82 | 27.6 | 27.6 | 0.3 | ||
| 2024-Feb-27 Tue | 3.86 | 3.87 | 3.825 | 3.85 | 4,823,378 | 18,557,946 | 38.0 | 38.0 | 0.3 |
| 2024-Feb-26 Mon | 3.87 | 3.88 | 3.81 | 3.84 | ### | ### | 0.3 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 5,007,145 | 0 | 39.0 | 39.0 | 0.0 |
| 2024-Feb-22 Thu | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | 3.88 | ### | 40.1 | 40.1 | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | 3.875 | ### | 4,366,582 | 8,460,252 | 68.9 | 68.9 | 0.0 |
| 2024-Feb-19 Mon | ### | ### | 3.885 | ### | 6,697,226 | ### | 69.6 | 69.6 | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | ### | ### | 9,216,920 | 0 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | 3.88 | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | 3.88 | ### | 3.86 | ### | 6,224,084 | 12,012,482 | 80.1 | 80.1 | 0.0 |
| 2024-Feb-12 Mon | 3.85 | ### | 3.78 | 3.88 | 9,789,257 | ### | ### | ### | 0.3 |
| 2024-Feb-09 Fri | 3.75 | 3.78 | 3.725 | 3.76 | 6,156,089 | 23,100,723 | 69.9 | 69.9 | 0.3 |
| 2024-Feb-08 Thu | 3.79 | 3.81 | 3.75 | 3.75 | 24.6 | 24.6 | 0.3 | ||
| 2024-Feb-07 Wed | 3.78 | 3.8 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2024-Feb-06 Tue | 3.72 | 3.78 | 3.71 | 3.75 | 74.6 | 74.6 | 0.3 | ||
| 2024-Feb-05 Mon | 3.74 | 3.79 | ### | 3.76 | 2,052,482 | 3,889,453 | ### | ### | 0.3 |
| 2024-Feb-02 Fri | 3.75 | 3.8 | 3.75 | 3.78 | 2,689,183 | ### | 69.0 | 69.0 | 0.3 |
| 2024-Feb-01 Thu | 3.79 | 3.79 | 3.73 | 3.75 | 2,844,548 | ### | 31.6 | 31.6 | 0.3 |
| 2024-Jan-31 Wed | 3.72 | 3.79 | 3.71 | 3.79 | 5,807,624 | ### | ### | ### | ### |
| 2024-Jan-30 Tue | 3.75 | 3.78 | ### | 3.74 | 4,754,779 | ### | 32.9 | 32.9 | 0.3 |
| 2024-Jan-29 Mon | 3.74 | 3.76 | 3.73 | 3.75 | 3,307,651 | 12,387,152 | ### | ### | 0.3 |
| 2024-Jan-25 Thu | 3.77 | 3.77 | ### | 3.72 | 3,638,054 | ### | ### | ### | 0.3 |
| 2024-Jan-24 Wed | ### | 3.72 | 3.675 | 3.7 | 3,114,470 | 11,515,752 | 70.9 | 70.9 | 0.3 |
| 2024-Jan-23 Tue | ### | 3.71 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | ### | 3.71 | ### | ### | 5,219,483 | 9,682,140 | 31.6 | 31.6 | 0.0 |
| 2024-Jan-18 Thu | ### | 3.7 | ### | ### | 7,520,327 | ### | 73.1 | 73.1 | 0.0 |
| 2024-Jan-17 Wed | 3.71 | 3.78 | ### | 3.74 | 5,716,525 | ### | 80.0 | 80.0 | 0.3 |
| 2024-Jan-16 Tue | 3.79 | 3.81 | ### | 3.77 | ### | ### | ### | ||
| 2024-Jan-15 Mon | 3.78 | 3.82 | 3.78 | 3.8 | ### | ### | ### | ||
| 2024-Jan-12 Fri | 3.79 | 3.81 | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2024-Jan-11 Thu | 3.83 | 3.83 | 3.79 | 3.82 | ### | ### | 0.3 | ||
| 2024-Jan-10 Wed | 3.84 | 3.85 | 3.8 | 3.8 | 26.5 | 26.5 | ### | ||
| 2024-Jan-09 Tue | 3.85 | 3.86 | 3.825 | 3.86 | 71.6 | 71.6 | 0.3 | ||
| 2024-Jan-08 Mon | 3.79 | 3.83 | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2024-Jan-05 Fri | 3.84 | 3.85 | 3.79 | 3.8 | 2,067,144 | ### | 28.1 | 28.1 | ### |
| 2024-Jan-04 Thu | 3.82 | 3.84 | 3.79 | 3.81 | 2,336,527 | 8,913,850 | ### | ### | 0.3 |
| 2024-Jan-03 Wed | 3.8 | 3.81 | 3.78 | 3.8 | ### | ### | ### | ||
| 2024-Jan-02 Tue | 3.79 | 3.83 | 3.78 | 3.82 | 2,072,542 | 7,886,022 | 73.5 | 73.5 | 0.3 |
| 2023-Dec-29 Fri | 3.8 | 3.81 | 3.78 | 3.8 | 2,409,849 | 9,145,376 | ### | ### | ### |
| 2023-Dec-28 Thu | 3.78 | 3.81 | 3.78 | 3.81 | 73.0 | 73.0 | 0.3 | ||
| 2023-Dec-27 Wed | 3.79 | ### | 3.76 | 3.78 | ### | ### | 0.3 | ||
| 2023-Dec-22 Fri | 3.79 | 3.8 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2023-Dec-21 Thu | 3.81 | 3.82 | ### | 3.77 | ### | ### | ### | ||
| 2023-Dec-20 Wed | 3.75 | 3.78 | 3.73 | 3.76 | 5,074,849 | 19,056,057 | ### | ### | 0.3 |
| 2023-Dec-19 Tue | 3.73 | 3.73 | ### | 3.73 | 5,361,444 | ### | 61.4 | 61.4 | ### |
| 2023-Dec-18 Mon | 3.75 | 3.76 | 3.7 | 3.71 | 3,440,374 | ### | ### | ### | ### |
| 2023-Dec-15 Fri | 3.79 | 3.8 | 3.74 | 3.74 | 10,710,321 | ### | 24.3 | 24.3 | 0.3 |
| 2023-Dec-14 Thu | 3.77 | 3.79 | ### | 3.75 | 27.7 | 27.7 | 0.3 | ||
| 2023-Dec-13 Wed | 3.72 | 3.73 | 3.7 | 3.73 | 3,083,128 | 11,453,820 | ### | ### | ### |
| 2023-Dec-12 Tue | 3.7 | 3.75 | ### | 3.71 | ### | ### | ### | ||
| 2023-Dec-11 Mon | ### | 3.71 | ### | 3.7 | 5,796,981 | ### | 83.6 | 83.6 | 0.3 |
| 2023-Dec-08 Fri | ### | ### | 3.59 | ### | 71.1 | 71.1 | 0.0 | ||
| 2023-Dec-07 Thu | ### | 3.72 | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2023-Dec-06 Wed | ### | 3.685 | 3.59 | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | ### | ### | 3.59 | ### | 6,425,876 | 11,534,447 | ### | ### | 0.0 |
| 2023-Dec-04 Mon | 3.59 | ### | 3.58 | ### | 5,177,787 | ### | 73.3 | 73.3 | 0.0 |
| 2023-Dec-01 Fri | 3.53 | 3.56 | 3.52 | 3.54 | 3,456,287 | 12,235,255 | ### | ### | 0.3 |
| 2023-Nov-30 Thu | 3.55 | 3.57 | 3.5 | 3.53 | 27.5 | 27.5 | 0.3 | ||
| 2023-Nov-29 Wed | ### | ### | 3.52 | 3.55 | 9,589,024 | 16,876,682 | ### | ### | ### |
| 2023-Nov-28 Tue | 3.59 | ### | 3.59 | ### | 3,466,543 | 6,222,444 | ### | ### | 0.0 |
| 2023-Nov-27 Mon | ### | ### | 3.57 | ### | 45.0 | 45.0 | 0.0 | ||
| 2023-Nov-24 Fri | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2023-Nov-23 Thu | ### | ### | 3.575 | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | 3.58 | ### | 2,631,221 | 4,709,885 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2023-Nov-20 Mon | ### | ### | ### | ### | 2,877,226 | 0 | 42.4 | 42.4 | 0.0 |
| 2023-Nov-17 Fri | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | 3.59 | ### | 3.56 | 3.59 | 4,691,686 | ### | ### | ### | ### |
| 2023-Nov-13 Mon | 3.55 | 3.58 | 3.54 | 3.57 | 79.8 | 79.8 | 0.3 | ||
| 2023-Nov-10 Fri | 3.53 | 3.57 | 3.52 | 3.56 | 4,724,441 | 16,748,143 | 76.5 | 76.5 | 0.3 |
| 2023-Nov-09 Thu | 3.58 | 3.58 | 3.54 | 3.57 | 38.0 | 38.0 | 0.3 | ||
| 2023-Nov-08 Wed | 3.58 | 3.58 | 3.54 | 3.55 | 25.6 | 25.6 | ### | ||
| 2023-Nov-07 Tue | 3.57 | 3.57 | ### | 3.55 | 28.1 | 28.1 | ### | ||
| 2023-Nov-06 Mon | 3.57 | 3.59 | 3.55 | 3.55 | 7,464,877 | ### | ### | ### | ### |
| 2023-Nov-03 Fri | 3.5 | 3.54 | 3.47 | 3.54 | ### | ### | 0.3 | ||
| 2023-Nov-02 Thu | 3.5 | 3.5 | 3.445 | 3.45 | 2,482,841 | ### | 19.8 | 19.8 | ### |
| 2023-Nov-01 Wed | 3.42 | 3.45 | ### | 3.44 | 3,432,983 | ### | ### | ### | 0.2 |
| 2023-Oct-31 Tue | 3.41 | 3.455 | 3.4 | 3.42 | 5,612,071 | 19,235,373 | ### | ### | 0.2 |
| 2023-Oct-30 Mon | ### | 3.42 | 3.375 | ### | 2,693,458 | 9,151,023 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | 3.41 | 3.43 | ### | 3.42 | 1,958,940 | 3,359,582 | ### | ### | 0.2 |
| 2023-Oct-26 Thu | 3.42 | 3.44 | ### | 3.41 | ### | ### | ### | ||
| 2023-Oct-25 Wed | 3.42 | 3.44 | ### | 3.44 | 4,180,455 | 7,190,382 | ### | ### | 0.2 |
| 2023-Oct-24 Tue | 3.44 | 3.46 | 3.425 | 3.44 | 67.4 | 67.4 | 0.2 | ||
| 2023-Oct-23 Mon | 3.44 | 3.46 | 3.43 | 3.45 | 2,107,274 | 7,259,558 | 75.1 | 75.1 | ### |
| 2023-Oct-20 Fri | 3.48 | 3.49 | 3.455 | 3.48 | ### | ### | 0.2 | ||
| 2023-Oct-19 Thu | 3.52 | 3.54 | 3.485 | 3.5 | 6,746,279 | ### | ### | ### | 0.3 |
| 2023-Oct-18 Wed | ### | ### | 3.555 | 3.57 | 6,105,721 | ### | ### | ### | 0.3 |
| 2023-Oct-17 Tue | ### | ### | 3.56 | ### | 3,535,382 | 6,292,979 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | 3.72 | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | ### | 3.74 | ### | ### | 10,526,057 | 19,683,726 | ### | ### | 0.0 |
| 2023-Oct-10 Tue | 3.52 | ### | 3.52 | ### | 83.4 | 83.4 | 0.0 | ||
| 2023-Oct-09 Mon | 3.5 | 3.525 | 3.49 | 3.5 | ### | ### | 0.3 | ||
| 2023-Oct-06 Fri | 3.5 | 3.52 | 3.49 | 3.51 | 4,106,441 | 14,393,075 | ### | ### | ### |
| 2023-Oct-05 Thu | 3.44 | 3.53 | 3.44 | 3.51 | 4,658,521 | 16,234,945 | ### | ### | ### |
| 2023-Oct-04 Wed | 3.41 | 3.45 | ### | 3.44 | 83.5 | 83.5 | 0.2 | ||
| 2023-Oct-03 Tue | 3.44 | 3.46 | 3.41 | 3.44 | ### | ### | 0.2 | ||
| 2023-Oct-02 Mon | 3.47 | 3.5 | 3.45 | 3.49 | 74.6 | 74.6 | ### | ||
| 2023-Sep-29 Fri | 3.5 | 3.53 | 3.48 | 3.49 | 6,107,624 | 21,407,222 | 30.1 | 30.1 | ### |
| 2023-Sep-28 Thu | 3.5 | 3.51 | 3.48 | 3.49 | 4,468,474 | ### | ### | ### | ### |
| 2023-Sep-27 Wed | 3.52 | 3.54 | ### | 3.52 | 68.1 | 68.1 | ### | ||
| 2023-Sep-26 Tue | 3.54 | 3.55 | 3.51 | 3.53 | 4,421,146 | 15,606,645 | ### | ### | 0.3 |
| 2023-Sep-25 Mon | 3.53 | 3.57 | 3.5 | 3.56 | 2,930,252 | 10,358,440 | 74.8 | 74.8 | 0.3 |
| 2023-Sep-22 Fri | 3.51 | 3.54 | 3.5 | 3.54 | 67.3 | 67.3 | 0.3 | ||
| 2023-Sep-21 Thu | 3.54 | ### | 3.54 | 3.57 | 5,626,845 | ### | 80.5 | 80.5 | 0.3 |
| 2023-Sep-20 Wed | ### | ### | 3.57 | 3.58 | 34.8 | 34.8 | 0.3 | ||
| 2023-Sep-19 Tue | ### | ### | ### | ### | 5,579,371 | 0 | 73.0 | 73.0 | 0.0 |
| 2023-Sep-18 Mon | ### | ### | 3.58 | ### | 3,391,081 | ### | ### | ### | 0.0 |
| 2023-Sep-15 Fri | ### | ### | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2023-Sep-14 Thu | ### | 3.645 | ### | ### | 71.7 | 71.7 | 0.0 | ||
| 2023-Sep-13 Wed | 3.59 | ### | 3.57 | ### | 6,107,488 | ### | ### | ### | 0.0 |
| 2023-Sep-12 Tue | ### | ### | 3.58 | ### | 5,753,472 | ### | ### | ### | 0.0 |
| 2023-Sep-11 Mon | ### | ### | 3.585 | ### | 36.3 | 36.3 | 0.0 | ||
| 2023-Sep-08 Fri | 3.55 | ### | 3.55 | ### | 3,272,726 | 5,809,088 | 79.0 | 79.0 | 0.0 |
| 2023-Sep-07 Thu | 3.59 | ### | 3.54 | 3.57 | 39.6 | 39.6 | 0.3 | ||
| 2023-Sep-06 Wed | ### | ### | 3.56 | 3.58 | 6,697,150 | 11,920,927 | ### | ### | 0.3 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | 2,352,770 | 0 | ### | ### | 0.0 |
| 2023-Sep-04 Mon | ### | ### | ### | ### | 2,476,124 | 0 | ### | ### | 0.0 |
| 2023-Sep-01 Fri | ### | ### | ### | ### | 4,211,074 | 0 | 34.3 | 34.3 | 0.0 |
| 2023-Aug-31 Thu | ### | 3.675 | ### | ### | 15,558,644 | ### | ### | ### | 0.0 |
| 2023-Aug-30 Wed | ### | ### | ### | ### | 5,105,282 | 0 | 67.8 | 67.8 | 0.0 |
| 2023-Aug-29 Tue | 3.59 | ### | 3.59 | ### | 4,775,322 | ### | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 3.59 | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | 3.7 | ### | ### | ### | 4,784,723 | 0 | 31.6 | 31.6 | 0.0 |
| 2023-Aug-24 Thu | 3.75 | 3.76 | 3.71 | 3.74 | 8,134,851 | ### | 33.3 | 33.3 | 0.3 |
| 2023-Aug-23 Wed | ### | 3.755 | ### | 3.72 | 79.9 | 79.9 | 0.3 | ||
| 2023-Aug-22 Tue | ### | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | 3.73 | 3.73 | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | ### | 3.71 | 9,157,087 | 0 | 76.9 | 76.9 | ### |
| 2023-Aug-17 Thu | ### | 3.71 | 3.645 | ### | 15,590,087 | 57,332,544 | 71.3 | 71.3 | 0.0 |
| 2023-Aug-16 Wed | 3.58 | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2023-Aug-15 Tue | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2023-Aug-14 Mon | ### | ### | 3.57 | 3.59 | 5,327,276 | 9,509,187 | 40.5 | 40.5 | ### |
| 2023-Aug-11 Fri | 3.71 | 3.73 | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Aug-10 Thu | 3.73 | 3.76 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 2023-Aug-09 Wed | 3.72 | 3.745 | 3.7 | 3.72 | 3,184,440 | 11,854,077 | 71.2 | 71.2 | 0.3 |
| 2023-Aug-08 Tue | 3.78 | 3.78 | 3.71 | 3.71 | ### | ### | ### | ||
| 2023-Aug-07 Mon | 3.72 | 3.77 | 3.72 | 3.77 | ### | ### | ### | ||
| 2023-Aug-04 Fri | 3.77 | 3.77 | 3.72 | 3.76 | 3,409,649 | ### | ### | ### | 0.3 |
| 2023-Aug-03 Thu | 3.75 | 3.77 | 3.72 | 3.73 | 3,515,887 | ### | ### | ### | ### |
| 2023-Aug-02 Wed | 3.78 | 3.79 | 3.74 | 3.75 | ### | ### | 0.3 | ||
| 2023-Aug-01 Tue | 3.82 | 3.825 | 3.78 | 3.81 | 35.1 | 35.1 | 0.3 | ||
| 2023-Jul-31 Mon | 3.8 | 3.82 | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2023-Jul-28 Fri | 3.8 | 3.81 | 3.76 | 3.8 | ### | ### | ### | ||
| 2023-Jul-27 Thu | 3.74 | 3.81 | 3.74 | 3.8 | 74.5 | 74.5 | ### | ||
| 2023-Jul-26 Wed | 3.75 | 3.77 | ### | 3.75 | 4,030,184 | ### | 66.3 | 66.3 | 0.3 |
| 2023-Jul-25 Tue | 3.76 | 3.78 | 3.7 | 3.73 | ### | ### | ### | ||
| 2023-Jul-24 Mon | 3.73 | 3.75 | 3.7 | 3.75 | 77.8 | 77.8 | 0.3 | ||
| 2023-Jul-21 Fri | 3.7 | 3.76 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2023-Jul-20 Thu | 3.72 | 3.73 | 3.685 | 3.7 | 7,440,922 | ### | ### | ### | 0.3 |
| 2023-Jul-19 Wed | 3.83 | 3.83 | ### | 3.71 | 11,189,188 | ### | ### | ### | ### |
| 2023-Jul-18 Tue | ### | ### | 3.77 | 3.8 | 10,721,542 | ### | 8.9 | 8.9 | ### |
| 2023-Jul-17 Mon | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | 6,009,775 | 0 | ### | ### | 0.0 |
| 2023-Jul-13 Thu | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | 6,276,178 | 0 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | 3.88 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | 3.86 | ### | 3.84 | 3.85 | 5,871,374 | ### | 45.4 | 45.4 | 0.3 |
| 2023-Jul-07 Fri | 3.88 | 3.89 | 3.845 | 3.87 | 39.8 | 39.8 | ### | ||
| 2023-Jul-06 Thu | ### | ### | 3.89 | ### | 22.2 | 22.2 | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 31.8 | 31.8 | 0.0 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | 7,134,528 | 0 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | 4 | ### | ### | 7,673,183 | ### | ### | ### | 0.0 |
| 2023-Jun-30 Fri | ### | ### | 3.88 | ### | 8,958,988 | ### | 62.4 | 62.4 | 0.0 |
| 2023-Jun-29 Thu | ### | ### | 3.88 | ### | 6,546,289 | ### | 29.1 | 29.1 | 0.0 |
| 2023-Jun-28 Wed | 3.84 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2023-Jun-27 Tue | 3.89 | 3.89 | 3.83 | 3.83 | 4,811,620 | 18,572,853 | ### | ### | ### |
| 2023-Jun-26 Mon | 3.79 | 3.85 | 3.75 | 3.84 | 82.7 | 82.7 | 0.3 | ||
| 2023-Jun-23 Fri | ### | ### | 3.825 | 3.84 | ### | ### | 0.3 | ||
| 2023-Jun-22 Thu | ### | 3.945 | 3.89 | ### | 16,459,423 | 64,479,789 | ### | ### | 0.0 |
| 2023-Jun-21 Wed | 3.87 | ### | 3.83 | ### | 10,177,927 | ### | 76.2 | 76.2 | 0.0 |
| 2023-Jun-20 Tue | 3.86 | ### | 3.83 | 3.87 | 69.5 | 69.5 | ### | ||
| 2023-Jun-19 Mon | 3.77 | 3.87 | ### | 3.86 | ### | ### | 0.3 | ||
| 2023-Jun-16 Fri | 3.72 | 3.82 | 3.71 | 3.76 | 70.3 | 70.3 | 0.3 | ||
| 2023-Jun-15 Thu | ### | 3.74 | ### | 3.73 | 14,972,153 | 27,997,926 | 81.1 | 81.1 | ### |
| 2023-Jun-14 Wed | 3.58 | ### | 3.57 | 3.57 | 9,760,621 | ### | 39.6 | 39.6 | 0.3 |
| 2023-Jun-13 Tue | 3.55 | 3.58 | 3.54 | 3.57 | 7,302,853 | 25,998,156 | ### | ### | 0.3 |
| 2023-Jun-09 Fri | 3.59 | ### | 3.56 | 3.57 | 5,099,450 | 9,077,021 | 30.7 | 30.7 | 0.3 |
| 2023-Jun-08 Thu | 3.58 | ### | 3.54 | 3.59 | 6,007,540 | 10,633,345 | 77.8 | 77.8 | ### |
| 2023-Jun-07 Wed | 3.56 | 3.57 | ### | 3.54 | 39.2 | 39.2 | 0.3 | ||
| 2023-Jun-06 Tue | 3.58 | 3.59 | 3.55 | 3.55 | 6,430,880 | 22,958,241 | 32.3 | 32.3 | ### |
| 2023-Jun-05 Mon | ### | ### | 3.585 | 3.59 | 3,777,421 | 6,771,027 | 32.3 | 32.3 | ### |
| 2023-Jun-02 Fri | 3.58 | ### | 3.54 | 3.59 | 65.6 | 65.6 | ### | ||
| 2023-Jun-01 Thu | 3.52 | 3.575 | ### | 3.56 | 6,449,523 | 11,528,522 | ### | ### | 0.3 |
| 2023-May-31 Wed | 3.56 | 3.56 | 3.54 | 3.56 | 76.0 | 76.0 | 0.3 | ||
| 2023-May-30 Tue | 3.55 | ### | 3.54 | 3.55 | 73.0 | 73.0 | ### | ||
| 2023-May-29 Mon | 3.53 | 3.56 | 3.52 | 3.55 | 2,375,558 | 8,409,475 | ### | ### | ### |
| 2023-May-26 Fri | 3.52 | 3.53 | 3.5 | 3.51 | 32.8 | 32.8 | ### | ||
| 2023-May-25 Thu | 3.48 | 3.52 | 3.48 | 3.52 | 8,537,481 | 29,881,183 | 81.8 | 81.8 | ### |
| 2023-May-24 Wed | 3.51 | 3.52 | ### | 3.51 | 9,157,243 | 16,116,747 | ### | ### | ### |
| 2023-May-23 Tue | 3.53 | 3.54 | ### | 3.52 | 38.1 | 38.1 | ### | ||
| 2023-May-22 Mon | 3.54 | 3.56 | 3.525 | 3.53 | 2,826,082 | ### | ### | ### | 0.3 |
| 2023-May-19 Fri | 3.53 | 3.54 | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2023-May-18 Thu | 3.53 | 3.54 | 3.5 | 3.51 | 3,834,155 | 13,496,225 | ### | ### | ### |
| 2023-May-17 Wed | 3.48 | 3.52 | 3.45 | 3.52 | 4,484,877 | ### | 81.0 | 81.0 | ### |
| 2023-May-16 Tue | 3.5 | 3.52 | 3.48 | 3.5 | ### | ### | 0.3 | ||
| 2023-May-15 Mon | 3.51 | 3.53 | 3.5 | 3.51 | 4,056,375 | 14,258,158 | 73.1 | 73.1 | ### |
| 2023-May-12 Fri | 3.53 | 3.54 | 3.51 | 3.52 | 30,520,559 | 107,584,970 | ### | ### | ### |
| 2023-May-11 Thu | 3.52 | 3.54 | 3.48 | 3.51 | 7,460,786 | 26,187,358 | 34.4 | 34.4 | ### |
| 2023-May-10 Wed | 3.53 | 3.55 | 3.5 | 3.52 | 11,290,358 | ### | 34.2 | 34.2 | ### |
| 2023-May-09 Tue | 3.49 | 3.54 | 3.48 | 3.52 | 6,425,786 | ### | ### | ### | ### |
| 2023-May-08 Mon | 3.47 | 3.5 | 3.47 | 3.49 | 6,714,089 | ### | ### | ### | ### |
| 2023-May-05 Fri | 3.46 | 3.47 | 3.44 | 3.45 | 34.4 | 34.4 | ### | ||
| 2023-May-04 Thu | 3.4 | ### | 3.4 | 3.47 | 79.7 | 79.7 | 0.2 | ||
| 2023-May-03 Wed | 3.42 | 3.45 | 3.4 | 3.43 | 8,461,982 | 28,982,288 | ### | ### | 0.2 |
| 2023-May-02 Tue | 3.43 | 3.47 | 3.42 | 3.45 | 9,624,146 | 33,155,182 | 80.0 | 80.0 | ### |
| 2023-May-01 Mon | 3.45 | 3.49 | 3.44 | 3.44 | 40.8 | 40.8 | 0.2 | ||
| 2023-Apr-28 Fri | 3.42 | 3.45 | 3.4 | 3.42 | 8,890,544 | ### | ### | ### | 0.2 |
| 2023-Apr-27 Thu | 3.45 | 3.45 | ### | 3.41 | ### | ### | ### | ||
| 2023-Apr-26 Wed | 3.46 | 3.5 | 3.46 | 3.46 | 9,339,472 | ### | ### | ### | 0.2 |
| 2023-Apr-24 Mon | 3.48 | ### | 3.44 | 3.49 | ### | ### | ### | ||
| 2023-Apr-21 Fri | 3.42 | 3.5 | 3.41 | 3.46 | ### | ### | 0.2 | ||
| 2023-Apr-20 Thu | ### | 3.44 | ### | 3.41 | 9,561,475 | ### | ### | ### | ### |
| 2023-Apr-19 Wed | ### | 3.4 | ### | ### | 8,400,450 | ### | ### | ### | 0.0 |
| 2023-Apr-18 Tue | ### | 3.41 | ### | 3.4 | 79.1 | 79.1 | 0.2 | ||
| 2023-Apr-17 Mon | 3.42 | 3.43 | ### | ### | 4,606,026 | ### | 32.7 | 32.7 | 0.0 |
| 2023-Apr-14 Fri | 3.41 | 3.42 | ### | 3.41 | 6,560,270 | ### | ### | ### | ### |
| 2023-Apr-13 Thu | 3.43 | 3.45 | 3.41 | 3.42 | 8,148,929 | 27,950,826 | ### | ### | 0.2 |
| 2023-Apr-12 Wed | 3.45 | 3.48 | 3.42 | 3.42 | 30.9 | 30.9 | 0.2 | ||
| 2023-Apr-11 Tue | ### | 3.45 | ### | 3.43 | 11,196,644 | ### | ### | ### | 0.2 |
| 2023-Apr-06 Thu | ### | 3.4 | ### | ### | 7,456,774 | ### | 25.9 | 25.9 | 0.0 |
| 2023-Apr-05 Wed | ### | ### | ### | ### | 8,876,929 | 0 | ### | ### | 0.0 |
| 2023-Apr-04 Tue | ### | ### | ### | ### | 6,878,642 | 0 | ### | ### | 0.0 |
| 2023-Apr-03 Mon | ### | 3.42 | ### | ### | 4,721,957 | 8,074,546 | 74.5 | 74.5 | 0.0 |
| 2023-Mar-31 Fri | 3.42 | 3.43 | ### | ### | 17.4 | 17.4 | 0.0 | ||
| 2023-Mar-30 Thu | ### | ### | ### | 3.4 | 5,639,724 | 0 | 69.0 | 69.0 | 0.2 |
| 2023-Mar-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | 3.44 | 3.44 | ### | 3.41 | 23.6 | 23.6 | ### | ||
| 2023-Mar-27 Mon | ### | ### | 3.375 | 3.42 | 6,567,583 | ### | ### | ### | 0.2 |
| 2023-Mar-24 Fri | ### | ### | ### | ### | 7,230,885 | 0 | 65.4 | 65.4 | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | ### | 10,114,750 | 0 | 75.4 | 75.4 | 0.0 |
| 2023-Mar-22 Wed | ### | 3.42 | 3.355 | ### | 15,085,220 | 51,101,182 | 71.7 | 71.7 | 0.0 |
| 2023-Mar-21 Tue | ### | ### | 3.29 | ### | 10,029,456 | 16,498,455 | 81.1 | 81.1 | 0.0 |
| 2023-Mar-20 Mon | 3.29 | ### | 3.28 | 3.29 | 7,488,146 | 12,280,559 | 78.5 | 78.5 | ### |
| 2023-Mar-17 Fri | ### | ### | 3.275 | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | 3.27 | ### | 3.26 | ### | 13,244,722 | ### | ### | ### | 0.0 |
| 2023-Mar-15 Wed | 3.27 | ### | 3.25 | ### | 11,365,278 | 18,468,576 | 75.3 | 75.3 | 0.0 |
| 2023-Mar-14 Tue | 3.28 | ### | 3.24 | 3.25 | ### | ### | 0.2 | ||
| 2023-Mar-13 Mon | ### | ### | 3.275 | 3.29 | 4,723,087 | 7,734,054 | ### | ### | ### |
| 2023-Mar-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | 6,748,043 | 0 | 34.3 | 34.3 | 0.0 |
| 2023-Mar-08 Wed | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Mar-07 Tue | ### | ### | 3.29 | ### | 9,924,858 | ### | 82.7 | 82.7 | 0.0 |
| 2023-Mar-06 Mon | ### | ### | 3.29 | 3.29 | 7,386,326 | ### | 36.7 | 36.7 | ### |
| 2023-Mar-03 Fri | ### | ### | 3.27 | 3.29 | 10,951,128 | ### | ### | ### | ### |
| 2023-Mar-02 Thu | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2023-Mar-01 Wed | 3.27 | ### | 3.25 | 3.29 | 69.0 | 69.0 | ### | ||
| 2023-Feb-28 Tue | 3.25 | ### | 3.245 | ### | 80.5 | 80.5 | 0.0 | ||
| 2023-Feb-27 Mon | 3.25 | 3.28 | 3.225 | 3.23 | 10,094,544 | ### | 45.6 | 45.6 | ### |
| 2023-Feb-24 Fri | ### | ### | 3.345 | ### | 10,247,775 | ### | 30.3 | 30.3 | 0.0 |
| 2023-Feb-23 Thu | ### | 3.375 | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2023-Feb-22 Wed | 3.42 | 3.44 | ### | ### | 11,469,679 | 19,727,847 | 23.7 | 23.7 | 0.0 |
| 2023-Feb-21 Tue | 3.46 | 3.5 | 3.43 | 3.44 | 13,452,357 | ### | ### | ### | 0.2 |
| 2023-Feb-20 Mon | 3.44 | 3.52 | 3.43 | 3.44 | 14,740,974 | 51,224,884 | ### | ### | 0.2 |
| 2023-Feb-17 Fri | 3.42 | 3.49 | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2023-Feb-16 Thu | 3.28 | 3.47 | 3.27 | 3.46 | ### | ### | 0.2 | ||
| 2023-Feb-15 Wed | ### | ### | 3.23 | 3.26 | 24.7 | 24.7 | 0.2 | ||
| 2023-Feb-14 Tue | 3.46 | 3.48 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | 3.55 | 3.55 | ### | 3.45 | 22.4 | 22.4 | ### | ||
| 2023-Feb-10 Fri | 3.75 | 3.77 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | 3.76 | 3.79 | 3.74 | 3.77 | ### | ### | ### | ||
| 2023-Feb-08 Wed | 3.75 | 3.77 | 3.72 | 3.76 | 71.7 | 71.7 | 0.3 | ||
| 2023-Feb-07 Tue | 3.75 | 3.785 | 3.74 | 3.75 | 6,159,055 | 23,173,444 | 75.3 | 75.3 | 0.3 |
| 2023-Feb-06 Mon | 3.7 | 3.75 | ### | 3.74 | ### | ### | 0.3 | ||
| 2023-Feb-03 Fri | 3.71 | 3.73 | ### | 3.72 | 5,117,272 | ### | 66.4 | 66.4 | 0.3 |
| 2023-Feb-02 Thu | 3.75 | 3.75 | ### | 3.7 | 5,748,283 | ### | ### | ### | 0.3 |
| 2023-Feb-01 Wed | 3.7 | 3.73 | 3.685 | 3.73 | 74.9 | 74.9 | ### | ||
| 2023-Jan-31 Tue | 3.7 | 3.72 | ### | ### | 8,932,443 | 16,614,343 | 46.3 | 46.3 | 0.0 |
| 2023-Jan-30 Mon | 3.71 | 3.73 | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Jan-27 Fri | 3.7 | 3.72 | ### | ### | 5,091,451 | ### | 37.5 | 37.5 | 0.0 |
| 2023-Jan-25 Wed | 3.72 | ### | ### | 3.7 | 6,753,055 | 0 | 39.0 | 39.0 | 0.3 |
| 2023-Jan-24 Tue | 3.7 | ### | ### | 3.7 | 7,249,284 | 0 | ### | ### | 0.3 |
| 2023-Jan-23 Mon | 3.75 | 3.75 | 3.71 | 3.73 | 12,070,350 | ### | 31.3 | 31.3 | ### |
| 2023-Jan-20 Fri | 3.77 | 3.77 | 3.72 | 3.74 | ### | ### | 0.3 | ||
| 2023-Jan-19 Thu | 3.76 | 3.78 | 3.72 | 3.74 | 34.3 | 34.3 | 0.3 | ||
| 2023-Jan-18 Wed | 3.72 | 3.77 | 3.71 | 3.75 | ### | ### | 0.3 | ||
| 2023-Jan-17 Tue | 3.77 | 3.775 | ### | 3.71 | 5,524,376 | 10,427,259 | 25.2 | 25.2 | ### |
| 2023-Jan-16 Mon | 3.73 | 3.78 | 3.73 | 3.77 | 2,247,946 | ### | ### | ### | ### |
| 2023-Jan-13 Fri | 3.73 | 3.75 | 3.71 | 3.72 | 3,812,021 | ### | 31.5 | 31.5 | 0.3 |
| 2023-Jan-12 Thu | 3.7 | ### | ### | 3.73 | 74.4 | 74.4 | ### | ||
| 2023-Jan-11 Wed | 3.72 | 3.72 | ### | ### | 6,431,946 | ### | 20.6 | 20.6 | 0.0 |
| 2023-Jan-10 Tue | ### | 3.72 | ### | 3.7 | 78.4 | 78.4 | 0.3 | ||
| 2023-Jan-09 Mon | ### | ### | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Jan-06 Fri | 3.71 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-05 Thu | ### | 3.72 | ### | ### | 7,559,176 | ### | 29.0 | 29.0 | 0.0 |
| 2023-Jan-04 Wed | ### | 3.73 | ### | 3.7 | 63.4 | 63.4 | 0.3 | ||
| 2023-Jan-03 Tue | 3.75 | 3.77 | 3.655 | ### | ### | ### | 0.0 | ||
| 2022-Dec-30 Fri | 3.76 | 3.76 | 3.73 | 3.73 | 3,594,022 | ### | 24.3 | 24.3 | ### |
| 2022-Dec-29 Thu | 3.72 | 3.75 | ### | 3.74 | 4,057,859 | 7,608,485 | 76.8 | 76.8 | 0.3 |
| 2022-Dec-28 Wed | 3.79 | 3.8 | 3.72 | 3.74 | 29.3 | 29.3 | 0.3 | ||
| 2022-Dec-23 Fri | 3.76 | 3.78 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2022-Dec-22 Thu | 3.75 | 3.79 | 3.73 | 3.77 | 6,428,856 | ### | 70.5 | 70.5 | ### |
| 2022-Dec-21 Wed | 3.7 | 3.76 | 3.685 | 3.75 | 5,398,677 | 20,096,575 | 75.6 | 75.6 | 0.3 |
| 2022-Dec-20 Tue | 3.76 | 3.78 | ### | 3.72 | 5,858,827 | 11,073,183 | ### | ### | 0.3 |
| 2022-Dec-19 Mon | 3.79 | 3.85 | 3.77 | 3.78 | 37.8 | 37.8 | 0.3 | ||
| 2022-Dec-16 Fri | 3.8 | 3.88 | 3.78 | 3.87 | ### | ### | ### | ||
| 2022-Dec-15 Thu | 3.75 | 3.76 | ### | 3.72 | ### | ### | 0.3 | ||
| 2022-Dec-14 Wed | 3.71 | 3.745 | ### | ### | 5,487,349 | ### | 32.4 | 32.4 | 0.0 |
| 2022-Dec-13 Tue | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-12 Mon | 3.77 | 3.78 | ### | ### | 9,448,844 | ### | ### | ### | 0.0 |
| 2022-Dec-09 Fri | 3.75 | 3.8 | ### | 3.8 | ### | ### | ### | ||
| 2022-Dec-08 Thu | ### | 3.74 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-07 Wed | ### | 3.73 | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2022-Dec-06 Tue | ### | 3.74 | ### | 3.71 | 5,905,355 | ### | 85.2 | 85.2 | ### |
| 2022-Dec-05 Mon | 3.79 | 3.79 | ### | ### | 7,280,778 | 13,797,074 | ### | ### | 0.0 |
| 2022-Dec-02 Fri | 3.83 | 3.86 | 3.73 | 3.76 | 9,011,428 | ### | ### | ### | 0.3 |
| 2022-Dec-01 Thu | 3.85 | ### | 3.83 | 3.86 | 69.6 | 69.6 | 0.3 | ||
| 2022-Nov-30 Wed | 3.75 | 3.82 | 3.75 | 3.81 | 24,373,229 | 92,252,671 | 75.1 | 75.1 | 0.3 |
| 2022-Nov-29 Tue | 3.76 | 3.76 | ### | 3.74 | 14,709,420 | ### | 34.6 | 34.6 | 0.3 |
| 2022-Nov-28 Mon | 3.73 | 3.75 | 3.71 | 3.74 | ### | ### | 0.3 | ||
| 2022-Nov-25 Fri | 3.74 | 3.75 | 3.7 | 3.73 | ### | ### | ### | ||
| 2022-Nov-24 Thu | 3.74 | 3.74 | ### | 3.7 | ### | ### | 0.3 | ||
| 2022-Nov-23 Wed | 3.74 | 3.77 | 3.72 | 3.74 | 4,483,927 | ### | 71.3 | 71.3 | 0.3 |
| 2022-Nov-22 Tue | 3.74 | 3.76 | ### | 3.7 | 12,924,721 | 24,298,475 | 30.0 | 30.0 | 0.3 |
| 2022-Nov-21 Mon | 3.74 | 3.74 | ### | 3.72 | 42.7 | 42.7 | 0.3 | ||
| 2022-Nov-18 Fri | ### | 3.72 | ### | ### | 3,316,077 | ### | ### | ### | 0.0 |
| 2022-Nov-17 Thu | ### | 3.7 | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2022-Nov-16 Wed | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2022-Nov-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-14 Mon | 3.75 | 3.75 | ### | ### | 4,683,059 | ### | ### | ### | 0.0 |
| 2022-Nov-11 Fri | 3.78 | 3.79 | 3.74 | 3.75 | 6,395,822 | ### | ### | ### | 0.3 |
| 2022-Nov-10 Thu | ### | 3.72 | ### | 3.71 | 6,157,977 | ### | ### | ### | ### |
| 2022-Nov-09 Wed | 3.7 | 3.75 | ### | 3.7 | 6,264,243 | 11,745,455 | ### | ### | 0.3 |
| 2022-Nov-08 Tue | 3.7 | 3.75 | ### | ### | 5,045,779 | ### | 36.8 | 36.8 | 0.0 |
| 2022-Nov-07 Mon | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2022-Nov-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-03 Thu | ### | ### | 3.59 | ### | 4,789,949 | 8,597,958 | ### | ### | 0.0 |
| 2022-Nov-02 Wed | ### | 3.685 | ### | ### | 4,416,653 | 8,137,683 | 31.7 | 31.7 | 0.0 |
| 2022-Nov-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-31 Mon | 3.7 | 3.7 | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2022-Oct-28 Fri | 3.58 | ### | 3.58 | ### | 3,574,279 | 6,397,959 | ### | ### | 0.0 |
| 2022-Oct-27 Thu | 3.59 | ### | 3.55 | 3.59 | 66.3 | 66.3 | ### | ||
| 2022-Oct-26 Wed | 3.56 | 3.58 | 3.52 | 3.58 | 75.2 | 75.2 | 0.3 | ||
| 2022-Oct-25 Tue | 3.53 | 3.57 | 3.51 | 3.54 | 72.2 | 72.2 | 0.3 | ||
| 2022-Oct-24 Mon | 3.54 | 3.56 | 3.5 | 3.5 | 2,692,873 | 9,505,841 | ### | ### | 0.3 |
| 2022-Oct-21 Fri | 3.5 | 3.52 | 3.48 | 3.49 | ### | ### | ### | ||
| 2022-Oct-20 Thu | 3.56 | 3.58 | 3.53 | 3.54 | 5,663,851 | ### | 41.8 | 41.8 | 0.3 |
| 2022-Oct-19 Wed | 3.58 | ### | 3.56 | 3.58 | 3,360,685 | ### | 67.9 | 67.9 | 0.3 |
| 2022-Oct-18 Tue | 3.53 | 3.575 | ### | 3.55 | 64.3 | 64.3 | ### | ||
| 2022-Oct-17 Mon | 3.53 | 3.55 | 3.49 | 3.51 | 4,874,880 | 17,159,577 | ### | ### | ### |
| 2022-Oct-14 Fri | 3.53 | 3.58 | 3.52 | 3.54 | ### | ### | 0.3 | ||
| 2022-Oct-13 Thu | 3.49 | 3.57 | 3.49 | 3.53 | 78.5 | 78.5 | 0.3 | ||
| 2022-Oct-12 Wed | 3.54 | 3.55 | 3.5 | 3.5 | 6,856,142 | ### | ### | ### | 0.3 |
| 2022-Oct-11 Tue | 3.52 | 3.56 | 3.49 | 3.53 | 9,600,642 | ### | 78.7 | 78.7 | 0.3 |
| 2022-Oct-10 Mon | 3.51 | 3.55 | 3.49 | 3.53 | 3,276,543 | ### | 81.4 | 81.4 | 0.3 |
| 2022-Oct-07 Fri | 3.55 | 3.59 | ### | 3.55 | 6,761,859 | ### | ### | ### | ### |
| 2022-Oct-06 Thu | 3.49 | ### | 3.49 | 3.57 | 7,594,788 | ### | ### | ### | 0.3 |
| 2022-Oct-05 Wed | 3.49 | 3.53 | 3.47 | 3.49 | 8,730,674 | 30,557,359 | 62.6 | 62.6 | ### |
| 2022-Oct-04 Tue | 3.47 | 3.52 | 3.41 | 3.51 | 58.0 | 58.0 | ### | ||
| 2022-Oct-03 Mon | 3.49 | 3.5 | 3.43 | 3.45 | 6,458,226 | 22,377,753 | ### | ### | ### |
| 2022-Sep-30 Fri | 3.5 | 3.51 | 3.44 | 3.45 | ### | ### | ### | ||
| 2022-Sep-29 Thu | 3.5 | 3.57 | 3.49 | 3.53 | 6,471,622 | 22,844,825 | ### | ### | 0.3 |
| 2022-Sep-28 Wed | 3.48 | ### | 3.43 | 3.5 | 6,683,681 | ### | ### | ### | 0.3 |
| 2022-Sep-27 Tue | 3.54 | 3.54 | ### | 3.51 | 7,333,327 | 12,979,988 | 30.8 | 30.8 | ### |
| 2022-Sep-26 Mon | 3.55 | 3.58 | 3.46 | 3.49 | 7,771,689 | 27,356,345 | 43.8 | 43.8 | ### |
| 2022-Sep-23 Fri | ### | ### | 3.59 | 3.59 | 5,859,259 | ### | 41.4 | 41.4 | ### |
| 2022-Sep-21 Wed | ### | ### | ### | ### | 3,204,944 | 0 | 77.5 | 77.5 | 0.0 |
| 2022-Sep-20 Tue | ### | ### | 3.625 | ### | ### | ### | 0.0 | ||
| 2022-Sep-19 Mon | ### | 3.645 | ### | ### | 5,053,821 | 9,210,588 | ### | ### | 0.0 |
| 2022-Sep-16 Fri | ### | 3.72 | ### | ### | 11,409,659 | ### | ### | ### | 0.0 |
| 2022-Sep-15 Thu | ### | 3.76 | ### | 3.74 | ### | ### | 0.3 | ||
| 2022-Sep-14 Wed | ### | ### | ### | ### | 4,128,643 | 0 | ### | ### | 0.0 |
| 2022-Sep-13 Tue | 3.75 | 3.76 | 3.7 | 3.71 | 4,462,478 | 16,645,042 | 24.6 | 24.6 | ### |
| 2022-Sep-12 Mon | 3.76 | 3.77 | 3.71 | 3.74 | 3,497,082 | 13,079,086 | ### | ### | 0.3 |
| 2022-Sep-09 Fri | ### | 3.75 | ### | 3.72 | 5,337,843 | 10,008,455 | ### | ### | 0.3 |
| 2022-Sep-08 Thu | ### | 3.74 | ### | 3.73 | 7,284,479 | 13,621,975 | ### | ### | ### |
| 2022-Sep-07 Wed | ### | ### | 3.55 | 3.59 | 5,508,248 | 9,777,140 | 37.7 | 37.7 | ### |
| 2022-Sep-06 Tue | 3.73 | 3.74 | ### | ### | 22.9 | 22.9 | 0.0 | ||
| 2022-Sep-05 Mon | ### | 3.73 | ### | 3.71 | ### | ### | ### | ||
| 2022-Sep-02 Fri | 3.71 | 3.75 | 3.7 | 3.71 | ### | ### | ### | ||
| 2022-Sep-01 Thu | 3.73 | 3.745 | ### | 3.71 | ### | ### | ### | ||
| 2022-Aug-31 Wed | 3.7 | 3.75 | ### | 3.73 | 9,430,255 | 17,681,728 | ### | ### | ### |
| 2022-Aug-30 Tue | 3.73 | 3.76 | ### | 3.72 | 4,636,327 | ### | ### | ### | 0.3 |
| 2022-Aug-29 Mon | 3.74 | 3.76 | 3.71 | 3.74 | 4,720,526 | ### | 71.2 | 71.2 | 0.3 |
| 2022-Aug-26 Fri | 3.83 | 3.84 | 3.77 | 3.78 | 4,479,740 | ### | 28.3 | 28.3 | 0.3 |
| 2022-Aug-25 Thu | 3.76 | 3.8 | 3.72 | 3.8 | 4,546,628 | 17,095,321 | ### | ### | ### |
| 2022-Aug-24 Wed | 3.77 | 3.79 | 3.73 | 3.74 | ### | ### | 0.3 | ||
| 2022-Aug-23 Tue | 3.78 | 3.79 | 3.72 | 3.74 | 8,145,146 | 30,585,023 | ### | ### | 0.3 |
| 2022-Aug-22 Mon | 3.8 | 3.81 | 3.75 | 3.8 | ### | ### | ### | ||
| 2022-Aug-19 Fri | ### | 3.985 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-18 Thu | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2022-Aug-17 Wed | ### | ### | ### | ### | 5,157,249 | 0 | ### | ### | 0.0 |
| 2022-Aug-16 Tue | ### | ### | ### | ### | 7,796,855 | 0 | 79.1 | 79.1 | 0.0 |
| 2022-Aug-15 Mon | ### | ### | 3.87 | ### | 7,344,583 | ### | 35.1 | 35.1 | 0.0 |
| 2022-Aug-12 Fri | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2022-Aug-11 Thu | ### | ### | ### | ### | 6,904,849 | 0 | ### | ### | 0.0 |
| 2022-Aug-10 Wed | 3.85 | ### | 3.85 | 3.89 | ### | ### | 0.3 | ||
| 2022-Aug-09 Tue | 3.85 | ### | 3.82 | 3.86 | 65.4 | 65.4 | 0.3 | ||
| 2022-Aug-08 Mon | ### | ### | 3.785 | ### | 12,800,047 | 24,224,088 | 30.0 | 30.0 | 0.0 |
| 2022-Aug-05 Fri | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2022-Aug-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-03 Wed | ### | ### | ### | ### | 5,093,349 | 0 | 63.0 | 63.0 | 0.0 |
| 2022-Aug-02 Tue | ### | ### | 4.055 | ### | 3,988,021 | ### | ### | ### | 0.0 |
| 2022-Aug-01 Mon | ### | ### | ### | ### | 6,283,688 | 0 | 80.9 | 80.9 | 0.0 |
| 2022-Jul-29 Fri | ### | ### | ### | ### | 9,189,254 | 0 | 63.7 | 63.7 | 0.0 |
| 2022-Jul-28 Thu | ### | ### | ### | 4 | 4,683,470 | 0 | 67.0 | 67.0 | 0.3 |
| 2022-Jul-27 Wed | ### | ### | ### | ### | 2,359,840 | 0 | ### | ### | 0.0 |
| 2022-Jul-26 Tue | ### | ### | 3.87 | ### | 5,004,470 | 9,683,649 | ### | ### | 0.0 |
| 2022-Jul-25 Mon | 3.89 | ### | 3.86 | 3.88 | 5,019,821 | 9,688,254 | 43.4 | 43.4 | 0.3 |
| 2022-Jul-22 Fri | ### | ### | 3.83 | 3.87 | ### | ### | ### | ||
| 2022-Jul-21 Thu | ### | ### | 3.885 | ### | 28.3 | 28.3 | 0.0 | ||
| 2022-Jul-20 Wed | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2022-Jul-19 Tue | 3.87 | ### | 3.83 | 3.89 | ### | ### | 0.3 | ||
| 2022-Jul-18 Mon | 3.85 | 3.86 | 3.81 | 3.86 | 64.5 | 64.5 | 0.3 | ||
| 2022-Jul-15 Fri | 3.75 | 3.79 | 3.71 | 3.77 | ### | ### | ### | ||
| 2022-Jul-14 Thu | 3.8 | 3.86 | 3.71 | 3.77 | ### | ### | ### | ||
| 2022-Jul-13 Wed | 3.85 | 3.86 | 3.81 | 3.83 | 6,723,140 | 25,783,241 | 30.6 | 30.6 | ### |
| 2022-Jul-12 Tue | 3.81 | 3.87 | 3.8 | 3.85 | 86.2 | 86.2 | 0.3 | ||
| 2022-Jul-11 Mon | 3.77 | 3.8 | 3.75 | 3.79 | 4,475,747 | 16,895,944 | 84.5 | 84.5 | ### |
| 2022-Jul-08 Fri | 3.71 | 3.775 | ### | 3.77 | 4,976,281 | ### | ### | ### | ### |
| 2022-Jul-07 Thu | 3.78 | ### | ### | 3.7 | ### | ### | 0.3 | ||
| 2022-Jul-06 Wed | 3.76 | 3.79 | 3.74 | 3.76 | 4,613,851 | 17,371,149 | 66.0 | 66.0 | 0.3 |
| 2022-Jul-05 Tue | 3.85 | 3.85 | 3.79 | 3.8 | ### | ### | ### | ||
| 2022-Jul-04 Mon | 3.87 | 3.89 | 3.8 | 3.8 | ### | ### | ### | ||
| 2022-Jul-01 Fri | ### | ### | 3.83 | 3.83 | 3,275,227 | 6,272,059 | ### | ### | ### |
| 2022-Jun-30 Thu | 3.87 | 3.88 | 3.8 | 3.8 | ### | ### | ### | ||
| 2022-Jun-29 Wed | 3.79 | ### | 3.78 | ### | 7,250,177 | ### | 87.0 | 87.0 | 0.0 |
| 2022-Jun-28 Tue | 3.8 | 3.83 | 3.76 | 3.78 | ### | ### | 0.3 | ||
| 2022-Jun-27 Mon | 3.78 | 3.84 | 3.78 | 3.8 | ### | ### | ### | ||
| 2022-Jun-24 Fri | 3.79 | 3.83 | ### | 3.74 | 7,695,289 | 14,736,478 | 18.9 | 18.9 | 0.3 |
| 2022-Jun-23 Thu | 3.78 | 3.82 | 3.76 | 3.81 | ### | ### | 0.3 | ||
| 2022-Jun-22 Wed | 3.81 | 3.84 | 3.73 | 3.75 | ### | ### | 0.3 | ||
| 2022-Jun-21 Tue | 3.87 | ### | 3.78 | 3.81 | 26.3 | 26.3 | 0.3 | ||
| 2022-Jun-20 Mon | 3.82 | ### | 3.82 | 3.87 | 6,567,753 | ### | 84.7 | 84.7 | ### |
| 2022-Jun-17 Fri | 3.84 | ### | 3.79 | 3.89 | 70.8 | 70.8 | 0.3 | ||
| 2022-Jun-16 Thu | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2022-Jun-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-14 Tue | ### | ### | 3.925 | ### | 79.9 | 79.9 | 0.0 | ||
| 2022-Jun-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-09 Thu | ### | 4.2 | ### | ### | 7,163,876 | ### | 83.4 | 83.4 | 0.0 |
| 2022-Jun-08 Wed | 4.2 | 4.245 | ### | 4.2 | 71.8 | 71.8 | ### | ||
| 2022-Jun-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-06 Mon | ### | 4.21 | ### | ### | 5,915,181 | 12,451,456 | 48.4 | 48.4 | 0.0 |
| 2022-Jun-03 Fri | ### | ### | ### | ### | 7,465,074 | 0 | ### | ### | 0.0 |
| 2022-Jun-02 Thu | ### | ### | ### | ### | 11,996,329 | 0 | 79.9 | 79.9 | 0.0 |
| 2022-Jun-01 Wed | ### | ### | 3.975 | ### | 82.3 | 82.3 | 0.0 | ||
| 2022-May-31 Tue | ### | ### | ### | ### | 21,792,748 | 0 | ### | ### | 0.0 |
| 2022-May-30 Mon | ### | ### | 3.955 | ### | 5,156,925 | ### | 23.5 | 23.5 | 0.0 |
| 2022-May-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-26 Thu | ### | ### | ### | ### | 42.3 | 42.3 | 0.0 | ||
| 2022-May-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-24 Tue | ### | ### | ### | ### | 5,337,588 | 0 | ### | ### | 0.0 |
| 2022-May-23 Mon | ### | 4.075 | ### | 4 | 29.5 | 29.5 | 0.3 | ||
| 2022-May-20 Fri | ### | ### | ### | ### | 56.0 | 56.0 | 0.0 | ||
| 2022-May-19 Thu | ### | ### | ### | ### | 7,749,044 | 0 | 66.6 | 66.6 | 0.0 |
| 2022-May-18 Wed | 4 | ### | ### | ### | 7,709,320 | 0 | 81.7 | 81.7 | 0.0 |
| 2022-May-17 Tue | ### | ### | ### | ### | 6,288,875 | 0 | 68.7 | 68.7 | 0.0 |
| 2022-May-16 Mon | ### | ### | ### | ### | 4,811,256 | 0 | ### | ### | 0.0 |
| 2022-May-13 Fri | ### | ### | ### | ### | 63.2 | 63.2 | 0.0 | ||
| 2022-May-12 Thu | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2022-May-11 Wed | ### | ### | ### | ### | 4,443,677 | 0 | ### | ### | 0.0 |
| 2022-May-10 Tue | ### | 4.025 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-09 Mon | ### | 4.025 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-06 Fri | ### | ### | ### | ### | 5,879,657 | 0 | 46.8 | 46.8 | 0.0 |
| 2022-May-05 Thu | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2022-May-04 Wed | ### | ### | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2022-May-03 Tue | ### | ### | 3.955 | 4 | 6,414,988 | ### | ### | ### | 0.3 |
| 2022-May-02 Mon | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-29 Fri | ### | ### | ### | ### | 7,699,485 | 0 | 61.8 | 61.8 | 0.0 |
| 2022-Apr-28 Thu | ### | 4 | ### | 4 | 5,672,259 | ### | 79.3 | 79.3 | 0.3 |
| 2022-Apr-27 Wed | ### | ### | 3.88 | 3.89 | ### | ### | 0.3 | ||
| 2022-Apr-26 Tue | 3.82 | 3.955 | 3.82 | ### | 7,500,945 | 29,159,923 | ### | ### | 0.0 |
| 2022-Apr-22 Fri | ### | ### | 3.88 | ### | 8,420,825 | ### | 41.0 | 41.0 | 0.0 |
| 2022-Apr-21 Thu | ### | ### | 3.885 | ### | 5,641,379 | 10,958,378 | ### | ### | 0.0 |
| 2022-Apr-20 Wed | ### | ### | 3.89 | ### | 46.0 | 46.0 | 0.0 | ||
| 2022-Apr-19 Tue | 3.85 | 3.89 | 3.83 | 3.87 | 6,996,586 | 27,006,821 | ### | ### | ### |
| 2022-Apr-14 Thu | 3.82 | 3.84 | 3.79 | 3.83 | 4,684,049 | 17,869,646 | 65.9 | 65.9 | ### |
| 2022-Apr-13 Wed | 3.82 | ### | ### | 3.82 | ### | ### | 0.3 | ||
| 2022-Apr-12 Tue | 3.83 | 3.85 | 3.77 | 3.79 | ### | ### | ### | ||
| 2022-Apr-11 Mon | 3.85 | 3.88 | 3.79 | 3.81 | 40.5 | 40.5 | 0.3 | ||
| 2022-Apr-08 Fri | 3.77 | 3.855 | 3.73 | 3.83 | ### | ### | ### | ||
| 2022-Apr-07 Thu | 3.7 | 3.755 | 3.7 | 3.75 | 11,227,244 | 41,849,552 | 85.1 | 85.1 | 0.3 |
| 2022-Apr-06 Wed | ### | 3.7 | ### | ### | 9,006,445 | 16,661,923 | ### | ### | 0.0 |
| 2022-Apr-05 Tue | 3.71 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-04 Mon | ### | 3.74 | ### | 3.7 | 10,820,721 | 20,234,748 | ### | ### | 0.3 |
| 2022-Apr-01 Fri | 3.74 | 3.75 | 3.675 | 3.7 | ### | ### | 0.3 | ||
| 2022-Mar-31 Thu | ### | 3.73 | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2022-Mar-30 Wed | 3.71 | 3.71 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2022-Mar-29 Tue | 3.72 | 3.72 | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2022-Mar-28 Mon | ### | 3.72 | ### | 3.7 | 5,296,072 | ### | ### | ### | 0.3 |
| 2022-Mar-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-24 Thu | ### | 3.685 | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2022-Mar-23 Wed | ### | ### | ### | ### | 62.7 | 62.7 | 0.0 | ||
| 2022-Mar-22 Tue | 3.59 | ### | 3.57 | ### | 6,638,758 | 11,850,183 | ### | ### | 0.0 |
| 2022-Mar-21 Mon | ### | ### | 3.54 | 3.54 | 6,292,728 | 11,138,128 | ### | ### | 0.3 |
| 2022-Mar-18 Fri | 3.59 | 3.59 | 3.54 | 3.55 | 28,277,720 | 100,810,071 | ### | ### | ### |
| 2022-Mar-17 Thu | ### | ### | 3.58 | 3.58 | 10,651,958 | ### | 17.5 | 17.5 | 0.3 |
| 2022-Mar-16 Wed | ### | ### | ### | 3.59 | 12,386,628 | 0 | ### | ### | ### |
| 2022-Mar-15 Tue | ### | ### | ### | ### | 9,061,149 | 0 | ### | ### | 0.0 |
| 2022-Mar-14 Mon | ### | ### | ### | ### | 12,337,470 | 0 | ### | ### | 0.0 |
| 2022-Mar-11 Fri | ### | ### | 3.53 | 3.55 | 24.4 | 24.4 | ### | ||
| 2022-Mar-10 Thu | 3.5 | ### | 3.5 | 3.56 | 9,769,826 | ### | ### | ### | 0.3 |
| 2022-Mar-09 Wed | 3.54 | 3.55 | 3.46 | 3.48 | 11,802,024 | ### | ### | ### | 0.2 |
| 2022-Mar-08 Tue | 3.57 | ### | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2022-Mar-07 Mon | ### | ### | 3.53 | 3.54 | 23.4 | 23.4 | 0.3 | ||
| 2022-Mar-04 Fri | 3.57 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2022-Mar-03 Thu | 3.51 | ### | 3.485 | 3.57 | ### | ### | 0.3 | ||
| 2022-Mar-02 Wed | 3.48 | 3.51 | 3.44 | 3.45 | 31.2 | 31.2 | ### | ||
| 2022-Mar-01 Tue | 3.58 | 3.58 | 3.51 | 3.52 | 11,646,249 | 41,285,952 | ### | ### | ### |
| 2022-Feb-28 Mon | 3.58 | 3.58 | ### | 3.5 | 29.1 | 29.1 | 0.3 | ||
| 2022-Feb-25 Fri | ### | ### | 3.59 | ### | 23.5 | 23.5 | 0.0 | ||
| 2022-Feb-24 Thu | 3.73 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-23 Wed | ### | 3.77 | ### | 3.76 | ### | ### | 0.3 | ||
| 2022-Feb-22 Tue | 3.72 | 3.74 | ### | ### | 51.0 | 51.0 | 0.0 | ||
| 2022-Feb-21 Mon | 3.71 | 3.75 | ### | 3.74 | 75.9 | 75.9 | 0.3 | ||
| 2022-Feb-18 Fri | ### | ### | ### | 3.71 | 8,145,571 | 0 | 69.2 | 69.2 | ### |
| 2022-Feb-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-16 Wed | ### | 3.655 | 3.57 | ### | 9,179,043 | ### | 72.0 | 72.0 | 0.0 |
| 2022-Feb-15 Tue | 3.59 | ### | ### | 3.56 | ### | ### | 0.3 | ||
| 2022-Feb-14 Mon | ### | ### | 3.57 | ### | 9,387,784 | ### | ### | ### | 0.0 |
| 2022-Feb-11 Fri | ### | ### | ### | ### | 42.7 | 42.7 | 0.0 | ||
| 2022-Feb-10 Thu | 3.72 | 3.73 | ### | ### | 9,257,255 | 17,264,780 | 33.4 | 33.4 | 0.0 |
| 2022-Feb-09 Wed | ### | 3.72 | 3.675 | 3.71 | 6,963,524 | 25,747,629 | ### | ### | ### |
| 2022-Feb-08 Tue | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-07 Mon | ### | ### | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2022-Feb-04 Fri | ### | ### | ### | ### | 64.7 | 64.7 | 0.0 | ||
| 2022-Feb-03 Thu | ### | ### | ### | ### | 7,461,985 | 0 | 47.7 | 47.7 | 0.0 |
| 2022-Feb-02 Wed | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2022-Feb-01 Tue | 3.48 | 3.575 | 3.46 | 3.57 | 5,363,027 | 18,864,447 | ### | ### | 0.3 |
| 2022-Jan-31 Mon | 3.49 | 3.58 | 3.49 | 3.52 | 67.1 | 67.1 | ### | ||
| 2022-Jan-28 Fri | 3.43 | 3.53 | 3.43 | 3.47 | 20,914,958 | 72,784,053 | ### | ### | 0.2 |
| 2022-Jan-27 Thu | 3.55 | ### | 3.42 | 3.45 | 10,447,888 | 17,865,888 | ### | ### | ### |
| 2022-Jan-25 Tue | 3.54 | 3.56 | 3.44 | 3.45 | ### | ### | ### | ||
| 2022-Jan-24 Mon | 3.56 | ### | 3.52 | 3.58 | ### | ### | 0.3 | ||
| 2022-Jan-21 Fri | ### | ### | 3.56 | 3.57 | 57.5 | 57.5 | 0.3 | ||
| 2022-Jan-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-19 Wed | ### | ### | ### | ### | 5,227,552 | 0 | 79.8 | 79.8 | 0.0 |
| 2022-Jan-18 Tue | ### | ### | ### | ### | 4,307,883 | 0 | ### | ### | 0.0 |
| 2022-Jan-17 Mon | ### | ### | ### | ### | 3,826,355 | 0 | 68.2 | 68.2 | 0.0 |
| 2022-Jan-14 Fri | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-13 Thu | ### | ### | ### | ### | 6,806,448 | 0 | 80.6 | 80.6 | 0.0 |
| 2022-Jan-12 Wed | ### | ### | 3.59 | ### | 28.4 | 28.4 | 0.0 | ||
| 2022-Jan-11 Tue | ### | ### | 3.59 | ### | 39.9 | 39.9 | 0.0 | ||
| 2022-Jan-10 Mon | ### | 3.7 | ### | ### | 4,360,574 | ### | ### | ### | 0.0 |
| 2022-Jan-07 Fri | 3.58 | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2022-Jan-06 Thu | ### | ### | 3.57 | 3.58 | 5,538,454 | 9,886,140 | ### | ### | 0.3 |
| 2022-Jan-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-04 Tue | 3.56 | ### | 3.54 | 3.59 | ### | ### | ### | ||
| 2021-Dec-31 Fri | 3.56 | 3.58 | 3.49 | 3.49 | 2,254,970 | ### | 14.8 | 14.8 | ### |
| 2021-Dec-30 Thu | 3.54 | 3.56 | 3.52 | 3.55 | 2,621,987 | ### | 68.0 | 68.0 | ### |
| 2021-Dec-29 Wed | 3.49 | 3.53 | 3.48 | 3.51 | 59.8 | 59.8 | ### | ||
| 2021-Dec-24 Fri | 3.5 | 3.51 | 3.46 | 3.46 | ### | ### | 0.2 | ||
| 2021-Dec-23 Thu | 3.42 | 3.48 | 3.41 | 3.48 | ### | ### | 0.2 | ||
| 2021-Dec-22 Wed | 3.5 | 3.51 | ### | 3.43 | 3,840,822 | 6,740,642 | 18.1 | 18.1 | 0.2 |
| 2021-Dec-21 Tue | 3.42 | 3.5 | 3.41 | 3.49 | 80.5 | 80.5 | ### | ||
| 2021-Dec-20 Mon | ### | 3.44 | ### | 3.43 | 3,640,988 | ### | 87.5 | 87.5 | 0.2 |
| 2021-Dec-17 Fri | ### | 3.44 | ### | 3.41 | 76.6 | 76.6 | ### | ||
| 2021-Dec-16 Thu | 3.44 | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-15 Wed | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-14 Tue | ### | ### | ### | ### | 5,818,428 | 0 | 68.5 | 68.5 | 0.0 |
| 2021-Dec-13 Mon | ### | 3.42 | ### | ### | 4,784,754 | 8,181,929 | ### | ### | 0.0 |
| 2021-Dec-10 Fri | 3.42 | 3.43 | ### | ### | 4,777,788 | ### | ### | ### | 0.0 |
| 2021-Dec-09 Thu | ### | 3.4 | ### | ### | 5,263,173 | ### | ### | ### | 0.0 |
| 2021-Dec-08 Wed | ### | 3.41 | ### | ### | 7,431,177 | 12,670,156 | 60.0 | 60.0 | 0.0 |
| 2021-Dec-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-06 Mon | ### | 3.355 | ### | ### | 56.3 | 56.3 | 0.0 | ||
| 2021-Dec-03 Fri | ### | ### | ### | ### | 11,359,946 | 0 | ### | ### | 0.0 |
Basic Bottom of Page