eg: Prices for BHP
Currently Wed 25-Jun-18 04:20:27 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 | ||
|
(AZJ) AURIZON HOLDINGS LIMITED Daily Prices...
TOC Company Info for AZJ Limits 
Company Details for (AZJ) AURIZON HOLDINGS LIMITED
| Listing Code | AZJ |
| Listing Name | AURIZON HOLDINGS LIMITED |
| GICS Sector | Transportation |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 17th June 2025
Latest price with VOLUME for AZJ .. Tuesday 17th June 2025
AZJ 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 | 2.87 | 224,072 | 0.0 |
| MAX | ### | 211,302,951 | 98.4 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for AZJ Bottom
End of day Prices (full format),
600 Days for (AZJ) AURIZON HOLDINGS LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-17 Tue | ### | ### | ### | ### | 5,917,547 | 0 | ### | ### | 0.0 |
| 2025-Jun-16 Mon | ### | 3.125 | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2025-Jun-13 Fri | ### | ### | ### | ### | 6,302,053 | 0 | ### | ### | 0.0 |
| 2025-Jun-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-11 Wed | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2025-Jun-10 Tue | ### | ### | ### | ### | 8,920,947 | 0 | 74.5 | 74.5 | 0.0 |
| 2025-Jun-06 Fri | ### | 3 | ### | ### | 3,571,987 | 5,357,980 | 37.6 | 37.6 | 0.0 |
| 2025-Jun-05 Thu | ### | 3 | ### | ### | 5,631,375 | ### | 76.1 | 76.1 | 0.0 |
| 2025-Jun-04 Wed | ### | ### | ### | ### | 7,863,270 | 0 | 31.0 | 31.0 | 0.0 |
| 2025-Jun-03 Tue | ### | ### | ### | ### | 4,944,727 | 0 | 35.2 | 35.2 | 0.0 |
| 2025-Jun-02 Mon | ### | 2.985 | ### | ### | 4,171,342 | 6,225,727 | ### | ### | 0.0 |
| 2025-May-30 Fri | ### | ### | ### | ### | 64.0 | 64.0 | 0.0 | ||
| 2025-May-29 Thu | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2025-May-28 Wed | ### | ### | ### | ### | 10,925,748 | 0 | ### | ### | 0.0 |
| 2025-May-27 Tue | 2.89 | ### | 2.87 | ### | 73.2 | 73.2 | 0.0 | ||
| 2025-May-26 Mon | ### | ### | 2.87 | 2.89 | 31.3 | 31.3 | ### | ||
| 2025-May-23 Fri | ### | 2.955 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-22 Thu | ### | ### | ### | ### | 7,557,552 | 0 | ### | ### | 0.0 |
| 2025-May-21 Wed | ### | ### | ### | ### | 4,038,120 | 0 | 30.8 | 30.8 | 0.0 |
| 2025-May-20 Tue | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-19 Mon | ### | ### | ### | ### | 6,289,445 | 0 | 76.5 | 76.5 | 0.0 |
| 2025-May-16 Fri | ### | ### | 2.985 | ### | ### | ### | 0.0 | ||
| 2025-May-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | ### | ### | ### | ### | 9,588,356 | 0 | 28.6 | 28.6 | 0.0 |
| 2025-May-13 Tue | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2025-May-12 Mon | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2025-May-09 Fri | ### | 3 | ### | ### | 5,830,923 | 8,746,384 | 64.1 | 64.1 | 0.0 |
| 2025-May-08 Thu | ### | 2.975 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-07 Wed | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2025-May-06 Tue | ### | ### | 3 | 3 | 9,319,679 | ### | 15.2 | 15.2 | 0.2 |
| 2025-May-05 Mon | ### | ### | 3.085 | ### | 75.9 | 75.9 | 0.0 | ||
| 2025-May-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-01 Thu | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | 8,258,571 | 0 | ### | ### | 0.0 |
| 2025-Apr-29 Tue | ### | ### | 3.075 | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | ### | ### | ### | ### | 6,352,929 | 0 | ### | ### | 0.0 |
| 2025-Apr-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-23 Wed | ### | ### | ### | ### | 6,653,045 | 0 | ### | ### | 0.0 |
| 2025-Apr-22 Tue | ### | ### | ### | ### | 3,376,028 | 0 | 35.1 | 35.1 | 0.0 |
| 2025-Apr-17 Thu | ### | ### | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2025-Apr-16 Wed | ### | ### | ### | ### | 4,265,447 | 0 | 28.0 | 28.0 | 0.0 |
| 2025-Apr-15 Tue | ### | ### | ### | ### | 4,394,343 | 0 | 70.2 | 70.2 | 0.0 |
| 2025-Apr-14 Mon | ### | ### | ### | ### | 62.5 | 62.5 | 0.0 | ||
| 2025-Apr-11 Fri | ### | ### | ### | ### | 5,235,289 | 0 | ### | ### | 0.0 |
| 2025-Apr-10 Thu | ### | ### | ### | ### | 6,088,683 | 0 | ### | ### | 0.0 |
| 2025-Apr-09 Wed | 3 | ### | ### | 3 | 77.2 | 77.2 | 0.2 | ||
| 2025-Apr-08 Tue | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | ### | ### | 2.925 | ### | ### | ### | 0.0 | ||
| 2025-Apr-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | ### | ### | ### | ### | 4,884,545 | 0 | 79.9 | 79.9 | 0.0 |
| 2025-Apr-01 Tue | ### | ### | ### | ### | 2,618,786 | 0 | ### | ### | 0.0 |
| 2025-Mar-31 Mon | ### | ### | ### | ### | 4,375,071 | 0 | ### | ### | 0.0 |
| 2025-Mar-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | ### | ### | 4,107,681 | 0 | ### | ### | 0.0 |
| 2025-Mar-24 Mon | ### | ### | ### | ### | 4,599,353 | 0 | 71.0 | 71.0 | 0.0 |
| 2025-Mar-21 Fri | ### | ### | 3.055 | ### | 15,409,428 | ### | 77.3 | 77.3 | 0.0 |
| 2025-Mar-20 Thu | ### | ### | ### | ### | 6,764,747 | 0 | 72.8 | 72.8 | 0.0 |
| 2025-Mar-19 Wed | ### | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2025-Mar-18 Tue | ### | ### | ### | ### | 18.6 | 18.6 | 0.0 | ||
| 2025-Mar-17 Mon | ### | ### | ### | ### | 63.6 | 63.6 | 0.0 | ||
| 2025-Mar-14 Fri | ### | ### | ### | ### | 5,329,627 | 0 | ### | ### | 0.0 |
| 2025-Mar-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-12 Wed | ### | ### | ### | ### | 13,694,876 | 0 | ### | ### | 0.0 |
| 2025-Mar-11 Tue | ### | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2025-Mar-10 Mon | ### | ### | ### | ### | 5,860,158 | 0 | ### | ### | 0.0 |
| 2025-Mar-07 Fri | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-05 Wed | 3.2 | 3.2 | ### | ### | 9,389,547 | 15,023,275 | 21.7 | 21.7 | 0.0 |
| 2025-Mar-04 Tue | ### | 3.23 | ### | 3.21 | ### | ### | ### | ||
| 2025-Mar-03 Mon | ### | 3.2 | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2025-Feb-28 Fri | ### | ### | 3.25 | 3.25 | ### | ### | 0.2 | ||
| 2025-Feb-27 Thu | 3.29 | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2025-Feb-26 Wed | 3.27 | 3.275 | 3.22 | 3.25 | 38.3 | 38.3 | 0.2 | ||
| 2025-Feb-25 Tue | 3.26 | 3.29 | 3.24 | 3.26 | 6,627,543 | 21,638,927 | ### | ### | 0.2 |
| 2025-Feb-24 Mon | 3.27 | 3.29 | 3.245 | 3.28 | 71.9 | 71.9 | 0.2 | ||
| 2025-Feb-21 Fri | ### | ### | 3.26 | 3.27 | 31.0 | 31.0 | ### | ||
| 2025-Feb-20 Thu | 3.26 | ### | 3.25 | 3.28 | 13,085,059 | 21,263,220 | ### | ### | 0.2 |
| 2025-Feb-19 Wed | 3.21 | 3.26 | 3.2 | 3.23 | 8,933,983 | ### | ### | ### | ### |
| 2025-Feb-18 Tue | ### | 3.25 | ### | ### | 14,582,283 | ### | 80.0 | 80.0 | 0.0 |
| 2025-Feb-17 Mon | ### | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-14 Fri | ### | 3.22 | 3.175 | ### | 5,515,744 | ### | 66.2 | 66.2 | 0.0 |
| 2025-Feb-13 Thu | 3.21 | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | 3.21 | 3.23 | ### | ### | 33.3 | 33.3 | 0.0 | ||
| 2025-Feb-11 Tue | 3.2 | 3.225 | 3.2 | 3.22 | ### | ### | 0.2 | ||
| 2025-Feb-10 Mon | ### | 3.225 | ### | 3.2 | 6,039,851 | 9,739,259 | ### | ### | 0.2 |
| 2025-Feb-07 Fri | 3.21 | 3.225 | ### | 3.2 | 31.1 | 31.1 | 0.2 | ||
| 2025-Feb-06 Thu | 3.22 | 3.24 | 3.2 | 3.22 | 4,886,474 | 15,734,446 | ### | ### | 0.2 |
| 2025-Feb-05 Wed | ### | 3.22 | 3.185 | 3.2 | 67.6 | 67.6 | 0.2 | ||
| 2025-Feb-04 Tue | 3.22 | 3.22 | ### | ### | 4,850,526 | 7,809,346 | 29.8 | 29.8 | 0.0 |
| 2025-Feb-03 Mon | 3.25 | 3.26 | 3.185 | 3.2 | 33.1 | 33.1 | 0.2 | ||
| 2025-Jan-31 Fri | 3.27 | ### | 3.24 | 3.28 | 67.8 | 67.8 | 0.2 | ||
| 2025-Jan-30 Thu | 3.26 | 3.28 | 3.24 | 3.26 | 69.3 | 69.3 | 0.2 | ||
| 2025-Jan-29 Wed | 3.26 | 3.29 | ### | 3.27 | 4,451,554 | ### | ### | ### | ### |
| 2025-Jan-28 Tue | 3.24 | 3.28 | ### | 3.25 | 74.5 | 74.5 | 0.2 | ||
| 2025-Jan-24 Fri | 3.23 | 3.25 | 3.225 | 3.24 | ### | ### | ### | ||
| 2025-Jan-23 Thu | 3.24 | 3.25 | 3.21 | 3.23 | 39.7 | 39.7 | ### | ||
| 2025-Jan-22 Wed | 3.25 | 3.26 | 3.2 | 3.22 | 28.3 | 28.3 | 0.2 | ||
| 2025-Jan-21 Tue | 3.26 | 3.26 | 3.23 | 3.25 | 6,568,323 | ### | ### | ### | 0.2 |
| 2025-Jan-20 Mon | 3.28 | 3.29 | ### | 3.25 | 30.9 | 30.9 | 0.2 | ||
| 2025-Jan-17 Fri | 3.29 | ### | 3.27 | 3.28 | 29.9 | 29.9 | 0.2 | ||
| 2025-Jan-16 Thu | ### | ### | 3.27 | 3.28 | 20,603,542 | ### | 30.3 | 30.3 | 0.2 |
| 2025-Jan-15 Wed | 3.26 | ### | 3.26 | 3.28 | 4,597,484 | ### | ### | ### | 0.2 |
| 2025-Jan-14 Tue | 3.26 | 3.27 | 3.23 | 3.26 | 65.4 | 65.4 | 0.2 | ||
| 2025-Jan-13 Mon | 3.26 | 3.27 | 3.23 | 3.26 | 3,511,941 | ### | 76.0 | 76.0 | 0.2 |
| 2025-Jan-10 Fri | 3.25 | 3.27 | 3.23 | 3.25 | 2,475,055 | 8,043,928 | 71.0 | 71.0 | 0.2 |
| 2025-Jan-09 Thu | 3.26 | 3.28 | 3.22 | 3.25 | ### | ### | 0.2 | ||
| 2025-Jan-08 Wed | 3.26 | 3.28 | 3.24 | 3.28 | 3,448,189 | ### | ### | ### | 0.2 |
| 2025-Jan-07 Tue | 3.27 | 3.27 | 3.23 | 3.26 | 37.9 | 37.9 | 0.2 | ||
| 2025-Jan-06 Mon | 3.26 | 3.29 | 3.23 | 3.24 | 2,836,780 | ### | ### | ### | ### |
| 2025-Jan-03 Fri | 3.26 | 3.27 | 3.24 | 3.27 | 1,953,222 | ### | ### | ### | ### |
| 2025-Jan-02 Thu | 3.25 | 3.26 | ### | 3.25 | ### | ### | 0.2 | ||
| 2024-Dec-31 Tue | 3.26 | 3.28 | 3.24 | 3.25 | 3,330,480 | ### | 31.4 | 31.4 | 0.2 |
| 2024-Dec-30 Mon | 3.25 | 3.26 | 3.225 | 3.25 | 3,189,142 | ### | ### | ### | 0.2 |
| 2024-Dec-27 Fri | 3.27 | 3.27 | 3.24 | 3.26 | 2,091,072 | ### | 24.1 | 24.1 | 0.2 |
| 2024-Dec-24 Tue | 3.24 | 3.26 | 3.225 | 3.25 | ### | ### | 0.2 | ||
| 2024-Dec-23 Mon | 3.24 | 3.255 | 3.225 | 3.24 | ### | ### | ### | ||
| 2024-Dec-20 Fri | 3.21 | 3.25 | 3.2 | 3.24 | 20,243,325 | 65,284,723 | 77.4 | 77.4 | ### |
| 2024-Dec-19 Thu | ### | 3.23 | ### | 3.22 | 16,012,144 | ### | ### | ### | 0.2 |
| 2024-Dec-18 Wed | 3.22 | 3.24 | ### | 3.23 | 9,956,378 | ### | 67.9 | 67.9 | ### |
| 2024-Dec-17 Tue | 3.24 | 3.27 | 3.24 | 3.24 | ### | ### | ### | ||
| 2024-Dec-16 Mon | ### | ### | 3.24 | 3.26 | 6,958,341 | ### | ### | ### | 0.2 |
| 2024-Dec-13 Fri | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | 6,319,629 | 0 | 42.0 | 42.0 | 0.0 |
| 2024-Dec-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-10 Tue | ### | ### | ### | ### | 39.7 | 39.7 | 0.0 | ||
| 2024-Dec-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | 3.4 | 3.41 | ### | ### | 5,114,481 | ### | ### | ### | 0.0 |
| 2024-Dec-05 Thu | ### | 3.41 | ### | ### | 7,285,550 | ### | ### | ### | 0.0 |
| 2024-Dec-04 Wed | ### | ### | 3.355 | ### | 5,945,777 | 9,974,040 | 67.8 | 67.8 | 0.0 |
| 2024-Dec-03 Tue | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-02 Mon | 3.4 | 3.41 | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2024-Nov-29 Fri | 3.4 | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-28 Thu | 3.4 | 3.43 | ### | 3.4 | 5,984,457 | 10,263,343 | ### | ### | 0.2 |
| 2024-Nov-27 Wed | 3.41 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-26 Tue | 3.44 | 3.46 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Nov-25 Mon | 3.42 | 3.45 | 3.41 | 3.42 | ### | ### | 0.2 | ||
| 2024-Nov-22 Fri | 3.42 | 3.445 | 3.4 | 3.43 | ### | ### | 0.2 | ||
| 2024-Nov-21 Thu | 3.42 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Nov-20 Wed | 3.45 | 3.45 | 3.4 | 3.41 | 4,763,388 | ### | ### | ### | ### |
| 2024-Nov-19 Tue | 3.42 | 3.5 | 3.42 | 3.45 | ### | ### | ### | ||
| 2024-Nov-18 Mon | 3.42 | 3.44 | 3.4 | 3.43 | 16,578,340 | 56,697,922 | ### | ### | 0.2 |
| 2024-Nov-15 Fri | 3.43 | 3.44 | 3.41 | 3.42 | 36.3 | 36.3 | 0.2 | ||
| 2024-Nov-14 Thu | 3.4 | 3.42 | ### | 3.4 | 4,276,871 | 7,313,449 | 71.9 | 71.9 | 0.2 |
| 2024-Nov-13 Wed | ### | 3.41 | ### | ### | 7,490,845 | ### | ### | ### | 0.0 |
| 2024-Nov-12 Tue | 3.43 | 3.47 | ### | ### | 24.7 | 24.7 | 0.0 | ||
| 2024-Nov-11 Mon | 3.51 | 3.53 | 3.47 | 3.47 | ### | ### | 0.2 | ||
| 2024-Nov-08 Fri | 3.52 | 3.55 | 3.5 | 3.52 | 3,223,821 | ### | ### | ### | ### |
| 2024-Nov-07 Thu | 3.47 | 3.49 | 3.43 | 3.49 | 79.2 | 79.2 | ### | ||
| 2024-Nov-06 Wed | 3.45 | 3.47 | 3.41 | 3.46 | 5,308,949 | 18,262,784 | 68.8 | 68.8 | 0.2 |
| 2024-Nov-05 Tue | 3.41 | 3.445 | 3.41 | 3.44 | 3,328,775 | 11,409,376 | 81.9 | 81.9 | 0.2 |
| 2024-Nov-04 Mon | 3.42 | 3.44 | ### | 3.41 | ### | ### | ### | ||
| 2024-Nov-01 Fri | ### | 3.42 | 3.375 | 3.4 | 72.7 | 72.7 | 0.2 | ||
| 2024-Oct-31 Thu | 3.43 | 3.44 | ### | ### | 6,367,884 | ### | 23.1 | 23.1 | 0.0 |
| 2024-Oct-30 Wed | 3.44 | 3.45 | 3.41 | 3.43 | 3,390,622 | ### | ### | ### | 0.2 |
| 2024-Oct-29 Tue | 3.47 | 3.47 | 3.44 | 3.45 | 5,346,343 | ### | ### | ### | ### |
| 2024-Oct-28 Mon | 3.47 | 3.48 | 3.44 | 3.46 | 4,774,756 | 16,520,655 | ### | ### | 0.2 |
| 2024-Oct-25 Fri | 3.49 | ### | 3.46 | 3.47 | ### | ### | 0.2 | ||
| 2024-Oct-24 Thu | 3.47 | 3.525 | 3.46 | 3.46 | 4,662,586 | 16,284,081 | ### | ### | 0.2 |
| 2024-Oct-23 Wed | 3.44 | 3.48 | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2024-Oct-22 Tue | 3.46 | 3.47 | 3.43 | 3.45 | ### | ### | ### | ||
| 2024-Oct-21 Mon | 3.52 | 3.54 | ### | 3.48 | 27.7 | 27.7 | 0.2 | ||
| 2024-Oct-18 Fri | 3.54 | 3.55 | 3.49 | 3.5 | 6,285,470 | 22,124,854 | ### | ### | 0.3 |
| 2024-Oct-17 Thu | 3.52 | 3.56 | 3.5 | 3.54 | ### | ### | 0.3 | ||
| 2024-Oct-16 Wed | 3.52 | 3.54 | 3.5 | 3.5 | 4,827,652 | ### | ### | ### | 0.3 |
| 2024-Oct-15 Tue | 3.53 | 3.54 | 3.5 | 3.54 | 66.6 | 66.6 | 0.3 | ||
| 2024-Oct-14 Mon | 3.52 | 3.525 | 3.49 | 3.51 | 38.4 | 38.4 | ### | ||
| 2024-Oct-11 Fri | 3.49 | ### | 3.48 | 3.51 | 71.4 | 71.4 | ### | ||
| 2024-Oct-10 Thu | 3.51 | 3.53 | 3.47 | 3.49 | 4,537,742 | ### | 27.0 | 27.0 | ### |
| 2024-Oct-09 Wed | 3.51 | 3.53 | 3.48 | 3.5 | 36.4 | 36.4 | 0.3 | ||
| 2024-Oct-08 Tue | 3.48 | 3.52 | 3.47 | 3.51 | 5,981,585 | ### | ### | ### | ### |
| 2024-Oct-07 Mon | 3.51 | ### | 3.47 | 3.48 | 24.1 | 24.1 | 0.2 | ||
| 2024-Oct-04 Fri | 3.5 | 3.52 | 3.47 | 3.51 | 3,893,541 | 13,607,925 | ### | ### | ### |
| 2024-Oct-03 Thu | 3.51 | 3.54 | 3.48 | 3.51 | 4,636,440 | ### | 73.1 | 73.1 | ### |
| 2024-Oct-02 Wed | 3.52 | 3.53 | 3.49 | 3.5 | 32.3 | 32.3 | 0.3 | ||
| 2024-Oct-01 Tue | 3.54 | 3.58 | 3.5 | 3.52 | 5,899,644 | ### | ### | ### | ### |
| 2024-Sep-30 Mon | 3.52 | 3.57 | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2024-Sep-27 Fri | 3.46 | 3.52 | 3.46 | 3.51 | 6,703,350 | ### | ### | ### | ### |
| 2024-Sep-26 Thu | 3.45 | 3.48 | 3.44 | 3.47 | 60.3 | 60.3 | 0.2 | ||
| 2024-Sep-25 Wed | 3.44 | 3.47 | 3.42 | 3.45 | 71.4 | 71.4 | ### | ||
| 2024-Sep-24 Tue | 3.42 | 3.45 | 3.41 | 3.43 | 65.3 | 65.3 | 0.2 | ||
| 2024-Sep-23 Mon | 3.42 | 3.43 | 3.4 | 3.42 | 2,500,280 | 8,538,456 | ### | ### | 0.2 |
| 2024-Sep-20 Fri | 3.43 | 3.46 | 3.41 | 3.43 | 13,814,856 | ### | 70.0 | 70.0 | 0.2 |
| 2024-Sep-19 Thu | 3.47 | 3.47 | 3.42 | 3.43 | 6,913,482 | 23,816,945 | 22.6 | 22.6 | 0.2 |
| 2024-Sep-18 Wed | 3.45 | 3.46 | ### | 3.44 | ### | ### | 0.2 | ||
| 2024-Sep-17 Tue | 3.46 | 3.47 | 3.42 | 3.44 | 29.1 | 29.1 | 0.2 | ||
| 2024-Sep-16 Mon | 3.44 | 3.45 | 3.42 | 3.45 | 7,201,779 | ### | ### | ### | ### |
| 2024-Sep-13 Fri | 3.43 | 3.46 | 3.41 | 3.43 | 9,377,270 | 32,210,922 | ### | ### | 0.2 |
| 2024-Sep-12 Thu | 3.4 | 3.43 | ### | 3.43 | 8,129,085 | 13,941,380 | 67.2 | 67.2 | 0.2 |
| 2024-Sep-11 Wed | ### | ### | ### | ### | 6,350,984 | 0 | 74.7 | 74.7 | 0.0 |
| 2024-Sep-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | ### | ### | ### | 8,778,978 | 0 | 72.0 | 72.0 | 0.0 |
| 2024-Sep-06 Fri | ### | ### | 3.29 | ### | 9,478,282 | 15,591,773 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | ### | 3.285 | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | ### | ### | ### | ### | 12,369,772 | 0 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | 3.46 | 3.47 | ### | 3.4 | 6,982,581 | 12,114,778 | 23.7 | 23.7 | 0.2 |
| 2024-Sep-02 Mon | ### | 3.46 | ### | 3.45 | 85.1 | 85.1 | ### | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | 59.7 | 59.7 | 0.0 | ||
| 2024-Aug-29 Thu | ### | 3.4 | ### | ### | 16,317,872 | 27,740,382 | ### | ### | 0.0 |
| 2024-Aug-28 Wed | 3.29 | ### | 3.28 | ### | 76.3 | 76.3 | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | ### | ### | 5,986,386 | 0 | 36.1 | 36.1 | 0.0 |
| 2024-Aug-26 Mon | ### | ### | 3.275 | ### | 9,240,327 | ### | ### | ### | 0.0 |
| 2024-Aug-23 Fri | ### | 3.4 | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2024-Aug-22 Thu | ### | 3.42 | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-Aug-21 Wed | 3.4 | 3.4 | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2024-Aug-20 Tue | 3.42 | 3.45 | 3.385 | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | 3.42 | 3.45 | 3.41 | 3.43 | 13,065,481 | ### | 70.4 | 70.4 | 0.2 |
| 2024-Aug-16 Fri | 3.43 | 3.47 | 3.42 | 3.46 | 73.8 | 73.8 | 0.2 | ||
| 2024-Aug-15 Thu | ### | 3.43 | ### | 3.43 | 13,523,852 | ### | ### | ### | 0.2 |
| 2024-Aug-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | 3.28 | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Aug-12 Mon | 3.44 | 3.47 | 3.275 | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Aug-08 Thu | 3.58 | ### | 3.56 | 3.59 | 77.4 | 77.4 | ### | ||
| 2024-Aug-07 Wed | 3.56 | ### | 3.56 | 3.59 | 69.3 | 69.3 | ### | ||
| 2024-Aug-06 Tue | ### | ### | 3.57 | 3.57 | 5,203,027 | ### | 21.4 | 21.4 | 0.3 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | 7,128,274 | 0 | ### | ### | 0.0 |
| 2024-Aug-02 Fri | ### | 3.72 | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2024-Aug-01 Thu | 3.72 | 3.73 | ### | 3.71 | 2,754,151 | ### | 35.8 | 35.8 | ### |
| 2024-Jul-31 Wed | ### | 3.72 | 3.675 | 3.72 | 4,136,553 | ### | ### | ### | 0.3 |
| 2024-Jul-30 Tue | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2024-Jul-29 Mon | ### | 3.7 | ### | ### | 5,517,744 | 10,207,826 | ### | ### | 0.0 |
| 2024-Jul-26 Fri | ### | ### | 3.58 | ### | 6,761,378 | ### | ### | ### | 0.0 |
| 2024-Jul-25 Thu | 3.57 | ### | 3.55 | ### | 7,934,270 | 14,083,329 | 81.6 | 81.6 | 0.0 |
| 2024-Jul-24 Wed | ### | ### | 3.55 | 3.57 | 4,639,329 | ### | 24.0 | 24.0 | 0.3 |
| 2024-Jul-23 Tue | ### | ### | ### | ### | 5,166,154 | 0 | 67.7 | 67.7 | 0.0 |
| 2024-Jul-22 Mon | ### | ### | 3.57 | 3.58 | 29.4 | 29.4 | 0.3 | ||
| 2024-Jul-19 Fri | ### | ### | ### | ### | 7,961,178 | 0 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | 3.7 | 3.73 | 3.685 | 3.71 | 6,962,523 | 25,813,554 | 75.2 | 75.2 | ### |
| 2024-Jul-17 Wed | ### | 3.73 | ### | 3.7 | 73.5 | 73.5 | 0.3 | ||
| 2024-Jul-16 Tue | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | 3.655 | ### | ### | 7,012,152 | ### | ### | ### | 0.0 |
| 2024-Jul-12 Fri | ### | ### | 3.58 | ### | 26.5 | 26.5 | 0.0 | ||
| 2024-Jul-11 Thu | ### | ### | 3.58 | 3.58 | 20.3 | 20.3 | 0.3 | ||
| 2024-Jul-10 Wed | 3.57 | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | ### | ### | 3.57 | 3.58 | 30.0 | 30.0 | 0.3 | ||
| 2024-Jul-08 Mon | ### | ### | 3.575 | 3.58 | 6,515,152 | ### | ### | ### | 0.3 |
| 2024-Jul-05 Fri | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | 3.57 | ### | 5,915,526 | ### | 68.2 | 68.2 | 0.0 |
| 2024-Jul-03 Wed | 3.59 | ### | 3.59 | 3.59 | 7,020,080 | 12,601,043 | ### | ### | ### |
| 2024-Jul-02 Tue | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Jun-28 Fri | 3.71 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | ### | ### | ### | ### | 76.1 | 76.1 | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2024-Jun-25 Tue | ### | 3.7 | ### | ### | 5,783,727 | ### | ### | ### | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | 4,965,346 | 0 | ### | ### | 0.0 |
| 2024-Jun-21 Fri | ### | ### | 3.59 | ### | 29.4 | 29.4 | 0.0 | ||
| 2024-Jun-20 Thu | 3.59 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | ### | ### | 3.57 | 3.58 | 6,895,348 | ### | 19.1 | 19.1 | 0.3 |
| 2024-Jun-18 Tue | ### | ### | ### | ### | 66.2 | 66.2 | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | ### | ### | 7,112,446 | 0 | 39.7 | 39.7 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | ### | ### | 39.2 | 39.2 | 0.0 | ||
| 2024-Jun-13 Thu | ### | 3.71 | ### | ### | 5,867,056 | 10,883,388 | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | 3.72 | ### | ### | 6,593,545 | ### | 35.6 | 35.6 | 0.0 |
| 2024-Jun-11 Tue | 3.76 | 3.78 | 3.7 | 3.71 | 9,502,985 | ### | ### | ### | ### |
| 2024-Jun-07 Fri | 3.75 | 3.78 | 3.74 | 3.77 | 73.9 | 73.9 | ### | ||
| 2024-Jun-06 Thu | 3.74 | 3.75 | 3.72 | 3.73 | 5,137,187 | ### | 34.7 | 34.7 | ### |
| 2024-Jun-05 Wed | ### | 3.73 | 3.675 | 3.72 | 8,024,270 | 29,709,859 | 78.6 | 78.6 | 0.3 |
| 2024-Jun-04 Tue | ### | 3.71 | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2024-Jun-03 Mon | ### | 3.73 | ### | ### | 5,024,986 | ### | 69.6 | 69.6 | 0.0 |
| 2024-May-31 Fri | ### | ### | 3.655 | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2024-May-29 Wed | ### | ### | ### | ### | 5,599,575 | 0 | ### | ### | 0.0 |
| 2024-May-28 Tue | 3.73 | 3.74 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | 3.71 | 3.75 | ### | 3.72 | 4,592,188 | 8,610,352 | 70.0 | 70.0 | 0.3 |
| 2024-May-24 Fri | ### | 3.72 | ### | 3.7 | 78.4 | 78.4 | 0.3 | ||
| 2024-May-23 Thu | ### | 3.71 | ### | ### | 5,175,843 | 9,601,188 | 69.5 | 69.5 | 0.0 |
| 2024-May-22 Wed | 3.72 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | 3.72 | 3.76 | 3.71 | 3.72 | 5,984,021 | ### | ### | ### | 0.3 |
| 2024-May-20 Mon | ### | 3.77 | ### | 3.74 | 75.6 | 75.6 | 0.3 | ||
| 2024-May-17 Fri | 3.73 | 3.75 | ### | ### | 5,633,151 | 10,562,158 | 20.3 | 20.3 | 0.0 |
| 2024-May-16 Thu | 3.82 | 3.82 | 3.74 | 3.74 | ### | ### | 0.3 | ||
| 2024-May-15 Wed | 3.79 | 3.81 | 3.75 | 3.77 | 3,571,747 | ### | ### | ### | ### |
| 2024-May-14 Tue | 3.79 | 3.82 | 3.755 | 3.78 | 5,123,275 | ### | ### | ### | 0.3 |
| 2024-May-13 Mon | 3.82 | 3.845 | 3.76 | 3.78 | 5,345,720 | ### | 30.9 | 30.9 | 0.3 |
| 2024-May-10 Fri | 3.84 | 3.86 | 3.81 | 3.81 | 27.3 | 27.3 | 0.3 | ||
| 2024-May-09 Thu | 3.83 | 3.86 | 3.82 | 3.84 | ### | ### | 0.3 | ||
| 2024-May-08 Wed | 3.84 | 3.87 | 3.82 | 3.85 | 5,133,344 | ### | 69.4 | 69.4 | 0.3 |
| 2024-May-07 Tue | 3.77 | 3.82 | 3.755 | 3.82 | ### | ### | 0.3 | ||
| 2024-May-06 Mon | 3.79 | 3.81 | 3.76 | 3.77 | 3,965,186 | 15,008,229 | ### | ### | ### |
| 2024-May-03 Fri | 3.81 | 3.82 | 3.76 | 3.78 | ### | ### | 0.3 | ||
| 2024-May-02 Thu | 3.78 | 3.81 | 3.77 | 3.77 | 5,409,487 | 20,501,955 | 35.7 | 35.7 | ### |
| 2024-May-01 Wed | 3.8 | 3.8 | ### | 3.78 | 4,816,928 | ### | ### | ### | 0.3 |
| 2024-Apr-30 Tue | 3.89 | ### | 3.83 | 3.83 | 21.5 | 21.5 | ### | ||
| 2024-Apr-29 Mon | 3.88 | 3.89 | 3.855 | 3.89 | ### | ### | 0.3 | ||
| 2024-Apr-26 Fri | 3.87 | ### | 3.84 | 3.87 | ### | ### | ### | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 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 | ### |
Basic Bottom of Page