eg: Prices for BHP
Currently Sun 25-Jun-01 10:57:36 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 | ||
|
(BPT) BEACH ENERGY LIMITED Daily Prices...
TOC Company Info for BPT Limits 
| Listing Code | BPT |
| Listing Name | BEACH ENERGY LIMITED |
| GICS Sector | Energy |
| ISIN Name | BEACH PETROLEUM |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BPT9 |
Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for BPT .. Thursday 29th May 2025
BPT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BPT Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-29 Thu | ### | 1.375 | ### | ### | 3,988,456 | ### | ### | ### | 0.0 |
| 2025-May-28 Wed | ### | 1.3625 | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2025-May-27 Tue | ### | ### | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2025-May-26 Mon | ### | ### | 1.3025 | ### | ### | ### | 0.0 | ||
| 2025-May-23 Fri | ### | ### | ### | ### | 3,027,342 | 0 | 72.7 | 72.7 | 0.0 |
| 2025-May-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-21 Wed | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2025-May-20 Tue | ### | ### | ### | ### | 65.3 | 65.3 | 0.0 | ||
| 2025-May-19 Mon | ### | ### | 1.29 | ### | 4,328,377 | ### | ### | ### | 0.0 |
| 2025-May-16 Fri | ### | ### | ### | 1.325 | 69.7 | 69.7 | 0.1 | ||
| 2025-May-15 Thu | ### | ### | 1.29 | ### | 7,233,953 | ### | 80.5 | 80.5 | 0.0 |
| 2025-May-14 Wed | ### | ### | ### | ### | 3,797,554 | 0 | ### | ### | 0.0 |
| 2025-May-13 Tue | 1.275 | ### | 1.27 | ### | 6,378,872 | 4,050,583 | ### | ### | 0.0 |
| 2025-May-12 Mon | 1.24 | 1.275 | 1.23 | 1.26 | 5,595,422 | ### | 80.2 | 80.2 | ### |
| 2025-May-09 Fri | ### | 1.245 | ### | ### | 64.1 | 64.1 | 0.0 | ||
| 2025-May-08 Thu | 1.2 | ### | 1.1975 | ### | 63.4 | 63.4 | 0.0 | ||
| 2025-May-07 Wed | 1.185 | 1.21 | ### | 1.2 | 11,292,689 | 6,832,076 | ### | ### | 0.1 |
| 2025-May-06 Tue | ### | ### | 1.155 | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | ### | ### | ### | 1.155 | 25.3 | 25.3 | 0.1 | ||
| 2025-May-02 Fri | 1.185 | ### | ### | 1.2 | 5,166,388 | 0 | ### | ### | 0.1 |
| 2025-May-01 Thu | 1.155 | ### | 1.155 | ### | 83.5 | 83.5 | 0.0 | ||
| 2025-Apr-30 Wed | 1.225 | 1.225 | ### | 1.175 | 9,271,959 | 5,679,074 | 11.8 | 11.8 | ### |
| 2025-Apr-29 Tue | ### | 1.225 | 1.175 | 1.22 | 12,030,554 | ### | 83.9 | 83.9 | 0.1 |
| 2025-Apr-28 Mon | ### | ### | ### | ### | 7,286,576 | 0 | ### | ### | 0.0 |
| 2025-Apr-24 Thu | 1.175 | 1.185 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-23 Wed | ### | 1.185 | ### | 1.175 | ### | ### | ### | ||
| 2025-Apr-22 Tue | 1.155 | 1.1725 | ### | 1.145 | 5,052,443 | ### | ### | ### | ### |
| 2025-Apr-17 Thu | ### | ### | ### | 1.175 | 84.4 | 84.4 | ### | ||
| 2025-Apr-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-15 Tue | 1.155 | 1.1775 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-11 Fri | ### | ### | 1.125 | ### | 8,171,383 | ### | 60.3 | 60.3 | 0.0 |
| 2025-Apr-10 Thu | 1.27 | 1.285 | ### | ### | 11,768,557 | ### | ### | ### | 0.0 |
| 2025-Apr-09 Wed | 1.185 | ### | ### | 1.155 | 7,760,522 | 0 | ### | ### | 0.1 |
| 2025-Apr-08 Tue | ### | 1.225 | 1.185 | ### | 53.1 | 53.1 | 0.0 | ||
| 2025-Apr-07 Mon | ### | ### | ### | 1.175 | 15,650,355 | 0 | 74.7 | 74.7 | ### |
| 2025-Apr-04 Fri | ### | ### | 1.245 | 1.245 | 11,857,781 | ### | ### | ### | 0.1 |
| 2025-Apr-03 Thu | ### | 1.44 | ### | ### | 5,791,152 | 4,169,629 | ### | ### | 0.0 |
| 2025-Apr-02 Wed | 1.46 | 1.46 | 1.42 | ### | 5,006,488 | 7,209,342 | ### | ### | 0.0 |
| 2025-Apr-01 Tue | 1.45 | 1.48 | ### | ### | 5,877,773 | 4,349,552 | ### | ### | 0.0 |
| 2025-Mar-31 Mon | ### | 1.4675 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2025-Mar-28 Fri | 1.48 | ### | 1.47 | 1.485 | 65.8 | 65.8 | ### | ||
| 2025-Mar-27 Thu | 1.475 | 1.4925 | ### | 1.485 | ### | ### | ### | ||
| 2025-Mar-26 Wed | 1.47 | 1.4975 | 1.47 | 1.475 | ### | ### | 0.1 | ||
| 2025-Mar-25 Tue | 1.46 | 1.48 | 1.46 | 1.475 | 78.6 | 78.6 | 0.1 | ||
| 2025-Mar-24 Mon | 1.425 | 1.455 | 1.42 | 1.45 | 2,413,955 | ### | ### | ### | ### |
| 2025-Mar-21 Fri | ### | 1.4425 | 1.42 | ### | ### | ### | 0.0 | ||
| 2025-Mar-20 Thu | 1.46 | ### | 1.425 | ### | 4,714,152 | ### | 15.9 | 15.9 | 0.0 |
| 2025-Mar-19 Wed | 1.42 | 1.46 | 1.42 | 1.445 | 5,710,575 | 8,223,228 | ### | ### | ### |
| 2025-Mar-18 Tue | 1.42 | ### | ### | 1.43 | 4,371,756 | 0 | ### | ### | 0.1 |
| 2025-Mar-17 Mon | 1.385 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-14 Fri | 1.375 | 1.385 | 1.3575 | ### | ### | ### | 0.0 | ||
| 2025-Mar-13 Thu | ### | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2025-Mar-12 Wed | ### | 1.4175 | ### | 1.375 | 6,450,045 | ### | ### | ### | 0.1 |
| 2025-Mar-11 Tue | ### | 1.425 | 1.3825 | ### | 7,874,121 | ### | 85.8 | 85.8 | 0.0 |
| 2025-Mar-10 Mon | ### | 1.41 | ### | 1.4 | 7,313,086 | 5,155,725 | ### | ### | ### |
| 2025-Mar-07 Fri | ### | ### | ### | 1.345 | 6,471,989 | 0 | ### | ### | ### |
| 2025-Mar-06 Thu | ### | 1.385 | 1.3475 | 1.355 | 23.1 | 23.1 | ### | ||
| 2025-Mar-05 Wed | 1.375 | ### | ### | ### | 7,129,689 | 0 | ### | ### | 0.0 |
| 2025-Mar-04 Tue | 1.41 | ### | 1.375 | ### | 5,210,859 | ### | 26.1 | 26.1 | 0.0 |
| 2025-Mar-03 Mon | 1.4 | ### | 1.3925 | ### | 5,248,376 | 3,654,181 | 86.0 | 86.0 | 0.0 |
| 2025-Feb-28 Fri | 1.41 | 1.44 | ### | ### | 39.6 | 39.6 | 0.0 | ||
| 2025-Feb-27 Thu | ### | 1.425 | ### | 1.42 | ### | ### | ### | ||
| 2025-Feb-26 Wed | 1.4 | 1.4125 | 1.3925 | 1.41 | 2,320,459 | 3,254,443 | ### | ### | ### |
| 2025-Feb-25 Tue | ### | 1.4225 | 1.3825 | 1.42 | 4,094,474 | ### | ### | ### | ### |
| 2025-Feb-24 Mon | ### | 1.42 | 1.3925 | ### | 69.7 | 69.7 | 0.0 | ||
| 2025-Feb-21 Fri | 1.425 | ### | ### | 1.42 | 37.2 | 37.2 | ### | ||
| 2025-Feb-20 Thu | 1.42 | ### | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2025-Feb-19 Wed | 1.43 | 1.43 | 1.385 | 1.4 | ### | ### | ### | ||
| 2025-Feb-18 Tue | 1.445 | 1.445 | ### | 1.42 | 23.5 | 23.5 | ### | ||
| 2025-Feb-17 Mon | 1.43 | 1.45 | ### | ### | 4,739,282 | 3,435,979 | ### | ### | 0.0 |
| 2025-Feb-14 Fri | ### | ### | ### | ### | 6,475,372 | 0 | ### | ### | 0.0 |
| 2025-Feb-13 Thu | ### | 1.455 | ### | 1.455 | 7,731,188 | ### | ### | ### | ### |
| 2025-Feb-12 Wed | 1.43 | 1.445 | ### | 1.44 | 7,217,183 | ### | 78.7 | 78.7 | 0.1 |
| 2025-Feb-11 Tue | 1.42 | 1.4375 | 1.4125 | 1.425 | 72.3 | 72.3 | ### | ||
| 2025-Feb-10 Mon | ### | 1.425 | ### | 1.42 | ### | ### | ### | ||
| 2025-Feb-07 Fri | ### | ### | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2025-Feb-06 Thu | 1.49 | ### | 1.44 | 1.44 | ### | ### | 0.1 | ||
| 2025-Feb-05 Wed | 1.53 | 1.5425 | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2025-Feb-04 Tue | 1.52 | 1.54 | 1.5125 | ### | 6,030,725 | ### | ### | ### | 0.0 |
| 2025-Feb-03 Mon | 1.5 | ### | 1.48 | 1.51 | 3,739,375 | ### | 81.9 | 81.9 | 0.1 |
| 2025-Jan-31 Fri | 1.52 | 1.53 | ### | 1.525 | 68.3 | 68.3 | 0.1 | ||
| 2025-Jan-30 Thu | 1.5 | 1.5225 | 1.5 | ### | ### | ### | 0.0 | ||
| 2025-Jan-29 Wed | ### | 1.525 | 1.49 | ### | 4,930,173 | ### | 59.2 | 59.2 | 0.0 |
| 2025-Jan-28 Tue | ### | ### | 1.485 | ### | 5,390,243 | 4,002,255 | ### | ### | 0.0 |
| 2025-Jan-24 Fri | 1.51 | 1.5125 | 1.4875 | ### | 30.3 | 30.3 | 0.0 | ||
| 2025-Jan-23 Thu | 1.5 | 1.5225 | 1.485 | 1.52 | 5,411,924 | 8,138,180 | ### | ### | 0.1 |
| 2025-Jan-22 Wed | 1.48 | 1.54 | 1.4675 | 1.48 | 8,538,743 | ### | 67.9 | 67.9 | 0.1 |
| 2025-Jan-21 Tue | 1.485 | 1.49 | 1.4575 | 1.475 | 28.3 | 28.3 | 0.1 | ||
| 2025-Jan-20 Mon | 1.5 | 1.5 | 1.4625 | 1.475 | 6,552,982 | ### | 24.6 | 24.6 | 0.1 |
| 2025-Jan-17 Fri | 1.47 | 1.5 | 1.46 | ### | ### | ### | 0.0 | ||
| 2025-Jan-16 Thu | 1.47 | ### | ### | 1.485 | ### | ### | ### | ||
| 2025-Jan-15 Wed | ### | 1.5 | ### | 1.485 | ### | ### | ### | ||
| 2025-Jan-14 Tue | 1.49 | 1.5 | 1.4775 | 1.49 | 65.4 | 65.4 | ### | ||
| 2025-Jan-13 Mon | ### | 1.49 | ### | 1.48 | 5,417,487 | 4,036,027 | 90.2 | 90.2 | 0.1 |
| 2025-Jan-10 Fri | ### | 1.4525 | 1.43 | 1.44 | 2,778,687 | 4,004,782 | 73.9 | 73.9 | 0.1 |
| 2025-Jan-09 Thu | 1.44 | 1.44 | 1.425 | ### | 33.8 | 33.8 | 0.0 | ||
| 2025-Jan-08 Wed | 1.45 | 1.47 | 1.425 | 1.44 | 26.6 | 26.6 | 0.1 | ||
| 2025-Jan-07 Tue | 1.41 | 1.46 | 1.41 | 1.45 | ### | ### | ### | ||
| 2025-Jan-06 Mon | 1.44 | 1.445 | 1.41 | 1.42 | 28.4 | 28.4 | ### | ||
| 2025-Jan-03 Fri | 1.425 | 1.44 | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2025-Jan-02 Thu | 1.4 | 1.425 | 1.3925 | ### | 3,739,759 | 5,268,385 | 74.8 | 74.8 | 0.0 |
| 2024-Dec-31 Tue | 1.385 | 1.4125 | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2024-Dec-30 Mon | ### | ### | ### | ### | 3,595,344 | 0 | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | 1.4075 | ### | 1.375 | ### | ### | 0.1 | ||
| 2024-Dec-24 Tue | ### | ### | ### | ### | 1,675,925 | 0 | ### | ### | 0.0 |
| 2024-Dec-23 Mon | ### | ### | ### | 1.375 | 2,131,574 | 0 | ### | ### | 0.1 |
| 2024-Dec-20 Fri | ### | 1.355 | 1.3225 | 1.355 | ### | ### | ### | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | ### | 1.3775 | 1.3475 | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | ### | 1.375 | ### | ### | 5,709,357 | 3,925,182 | ### | ### | 0.0 |
| 2024-Dec-16 Mon | ### | 1.41 | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2024-Dec-13 Fri | ### | ### | ### | ### | 6,804,871 | 0 | 85.0 | 85.0 | 0.0 |
| 2024-Dec-12 Thu | 1.26 | ### | 1.26 | ### | ### | ### | 0.0 | ||
| 2024-Dec-11 Wed | 1.245 | 1.25 | 1.21 | ### | 4,331,327 | ### | 16.7 | 16.7 | 0.0 |
| 2024-Dec-10 Tue | 1.255 | 1.29 | 1.2325 | 1.245 | 7,310,025 | ### | ### | ### | 0.1 |
| 2024-Dec-09 Mon | ### | ### | ### | 1.25 | 13,101,650 | 0 | 13.8 | 13.8 | ### |
| 2024-Dec-06 Fri | ### | ### | 1.285 | ### | 3,765,045 | 2,419,041 | 71.9 | 71.9 | 0.0 |
| 2024-Dec-05 Thu | 1.28 | ### | 1.275 | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | 1.28 | ### | 1.27 | 1.285 | 6,960,759 | 4,420,081 | 69.1 | 69.1 | ### |
| 2024-Dec-03 Tue | 1.24 | 1.28 | ### | 1.27 | 6,530,328 | ### | ### | ### | ### |
| 2024-Dec-02 Mon | 1.23 | ### | 1.2225 | ### | 7,371,778 | ### | ### | ### | 0.0 |
| 2024-Nov-29 Fri | 1.23 | 1.245 | 1.22 | 1.23 | ### | ### | 0.1 | ||
| 2024-Nov-28 Thu | ### | 1.25 | 1.22 | ### | ### | ### | 0.0 | ||
| 2024-Nov-27 Wed | 1.245 | 1.255 | 1.2325 | 1.24 | 32.3 | 32.3 | 0.1 | ||
| 2024-Nov-26 Tue | 1.29 | 1.29 | ### | 1.24 | 12.3 | 12.3 | 0.1 | ||
| 2024-Nov-25 Mon | ### | ### | 1.285 | ### | 8,040,471 | ### | ### | ### | 0.0 |
| 2024-Nov-22 Fri | 1.29 | ### | 1.275 | 1.29 | 68.6 | 68.6 | 0.1 | ||
| 2024-Nov-21 Thu | 1.275 | 1.28 | 1.26 | 1.275 | 4,250,127 | ### | ### | ### | ### |
| 2024-Nov-20 Wed | 1.29 | 1.29 | 1.25 | ### | 5,819,028 | ### | ### | ### | 0.0 |
| 2024-Nov-19 Tue | 1.29 | ### | 1.285 | 1.29 | 62.7 | 62.7 | 0.1 | ||
| 2024-Nov-18 Mon | 1.245 | 1.285 | 1.245 | 1.28 | ### | ### | ### | ||
| 2024-Nov-15 Fri | 1.25 | ### | 1.24 | ### | 3,550,945 | 2,201,585 | ### | ### | 0.0 |
| 2024-Nov-14 Thu | 1.25 | 1.255 | 1.2325 | 1.24 | 5,707,256 | ### | ### | ### | 0.1 |
| 2024-Nov-13 Wed | 1.245 | 1.255 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2024-Nov-12 Tue | 1.255 | ### | 1.245 | 1.25 | 2,918,688 | 1,816,883 | ### | ### | ### |
| 2024-Nov-11 Mon | 1.27 | 1.275 | 1.255 | 1.26 | ### | ### | ### | ||
| 2024-Nov-08 Fri | 1.29 | 1.29 | 1.27 | 1.28 | ### | ### | ### | ||
| 2024-Nov-07 Thu | ### | 1.285 | 1.24 | 1.285 | 6,495,726 | 8,200,854 | ### | ### | ### |
| 2024-Nov-06 Wed | 1.275 | 1.275 | 1.245 | 1.245 | 4,913,455 | 6,190,953 | ### | ### | 0.1 |
| 2024-Nov-05 Tue | ### | 1.285 | 1.2525 | ### | ### | ### | 0.0 | ||
| 2024-Nov-04 Mon | ### | 1.27 | 1.2525 | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Nov-01 Fri | 1.25 | ### | 1.2425 | ### | 77.9 | 77.9 | 0.0 | ||
| 2024-Oct-31 Thu | ### | 1.2625 | ### | 1.25 | ### | ### | ### | ||
| 2024-Oct-30 Wed | 1.255 | 1.2625 | 1.23 | 1.24 | 29.0 | 29.0 | 0.1 | ||
| 2024-Oct-29 Tue | ### | 1.27 | 1.2425 | ### | 6,446,629 | 8,098,577 | ### | ### | 0.0 |
| 2024-Oct-28 Mon | 1.26 | 1.2725 | 1.2525 | 1.27 | 4,737,525 | 5,981,125 | ### | ### | ### |
| 2024-Oct-25 Fri | 1.325 | ### | 1.275 | 1.275 | 10.2 | 10.2 | ### | ||
| 2024-Oct-24 Thu | 1.285 | ### | 1.27 | ### | 7,489,128 | ### | 84.2 | 84.2 | 0.0 |
| 2024-Oct-23 Wed | 1.29 | 1.325 | 1.28 | 1.285 | ### | ### | ### | ||
| 2024-Oct-22 Tue | ### | ### | 1.27 | 1.275 | 4,627,277 | 2,938,320 | ### | ### | ### |
| 2024-Oct-21 Mon | ### | ### | 1.26 | 1.29 | 82.5 | 82.5 | 0.1 | ||
| 2024-Oct-18 Fri | 1.23 | 1.275 | 1.22 | 1.25 | 12,283,588 | 15,323,776 | ### | ### | ### |
| 2024-Oct-17 Thu | 1.23 | 1.2475 | ### | 1.22 | 27.2 | 27.2 | 0.1 | ||
| 2024-Oct-16 Wed | 1.23 | 1.24 | ### | 1.22 | 5,949,959 | 3,688,974 | ### | ### | 0.1 |
| 2024-Oct-15 Tue | 1.255 | ### | 1.225 | 1.245 | 6,293,684 | 3,854,881 | ### | ### | 0.1 |
| 2024-Oct-14 Mon | 1.255 | ### | 1.225 | 1.25 | 36.6 | 36.6 | ### | ||
| 2024-Oct-11 Fri | 1.255 | 1.26 | 1.24 | 1.255 | ### | ### | ### | ||
| 2024-Oct-10 Thu | 1.24 | 1.255 | 1.24 | 1.25 | 70.8 | 70.8 | ### | ||
| 2024-Oct-09 Wed | 1.26 | 1.26 | 1.23 | 1.23 | 5,787,344 | 7,205,243 | 17.3 | 17.3 | 0.1 |
| 2024-Oct-08 Tue | ### | 1.3025 | 1.255 | 1.275 | 7,815,285 | ### | 25.6 | 25.6 | ### |
| 2024-Oct-07 Mon | 1.275 | 1.28 | 1.2625 | 1.28 | ### | ### | ### | ||
| 2024-Oct-04 Fri | 1.285 | ### | 1.26 | 1.27 | 26.0 | 26.0 | ### | ||
| 2024-Oct-03 Thu | 1.25 | ### | ### | 1.255 | ### | ### | ### | ||
| 2024-Oct-02 Wed | ### | 1.255 | 1.2225 | 1.245 | 75.7 | 75.7 | 0.1 | ||
| 2024-Oct-01 Tue | ### | 1.225 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | 1.185 | ### | 1.185 | ### | 6,192,857 | ### | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | 1.185 | ### | 1.175 | 8,403,421 | 4,979,026 | 26.9 | 26.9 | ### |
| 2024-Sep-26 Thu | ### | 1.2025 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | 1.2 | ### | ### | ### | 5,797,745 | 0 | ### | ### | 0.0 |
| 2024-Sep-24 Tue | ### | 1.2 | 1.145 | ### | 79.2 | 79.2 | 0.0 | ||
| 2024-Sep-23 Mon | ### | 1.1725 | ### | 1.155 | 7,038,121 | ### | ### | ### | 0.1 |
| 2024-Sep-20 Fri | ### | ### | ### | 1.155 | 13,678,275 | 0 | ### | ### | 0.1 |
| 2024-Sep-19 Thu | ### | ### | 1.125 | ### | 6,301,729 | 3,544,722 | 62.4 | 62.4 | 0.0 |
| 2024-Sep-18 Wed | 1.155 | 1.155 | ### | ### | 2,952,452 | 1,705,041 | 23.1 | 23.1 | 0.0 |
| 2024-Sep-17 Tue | 1.145 | 1.155 | 1.125 | ### | 7,761,573 | ### | ### | ### | 0.0 |
| 2024-Sep-16 Mon | ### | ### | 1.1125 | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | ### | ### | ### | ### | 7,291,028 | 0 | 15.4 | 15.4 | 0.0 |
| 2024-Sep-12 Thu | ### | ### | ### | ### | 8,014,184 | 0 | 85.5 | 85.5 | 0.0 |
| 2024-Sep-11 Wed | ### | ### | 1.075 | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | ### | ### | 1.0725 | ### | 75.2 | 75.2 | 0.0 | ||
| 2024-Sep-09 Mon | 1.085 | 1.0925 | ### | ### | 11,593,487 | 6,332,942 | ### | ### | 0.0 |
| 2024-Sep-06 Fri | 1.125 | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2024-Sep-05 Thu | ### | ### | 1.1075 | ### | 10,956,924 | ### | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 1.185 | 1.1875 | 1.155 | ### | 8,129,859 | ### | 26.7 | 26.7 | 0.0 |
| 2024-Sep-03 Tue | 1.22 | 1.225 | 1.2 | ### | 9,739,574 | ### | ### | ### | 0.0 |
| 2024-Sep-02 Mon | 1.25 | 1.255 | 1.2125 | 1.22 | 8,832,953 | 10,897,655 | ### | ### | 0.1 |
| 2024-Aug-30 Fri | 1.24 | 1.26 | 1.2275 | 1.25 | ### | ### | ### | ||
| 2024-Aug-29 Thu | 1.25 | 1.25 | 1.21 | 1.225 | 7,958,259 | 9,788,658 | ### | ### | 0.1 |
| 2024-Aug-28 Wed | ### | ### | 1.275 | 1.275 | 5,731,357 | 3,653,740 | 23.0 | 23.0 | ### |
| 2024-Aug-27 Tue | ### | ### | 1.285 | ### | 9,749,020 | 6,263,745 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | ### | 1.3025 | 1.275 | 1.28 | ### | ### | ### | ||
| 2024-Aug-23 Fri | 1.275 | 1.285 | 1.2675 | 1.28 | 5,032,029 | 6,422,127 | 70.0 | 70.0 | ### |
| 2024-Aug-22 Thu | 1.285 | ### | 1.28 | 1.28 | 33.4 | 33.4 | ### | ||
| 2024-Aug-21 Wed | ### | ### | 1.2725 | 1.285 | ### | ### | ### | ||
| 2024-Aug-20 Tue | ### | ### | 1.2925 | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | ### | ### | ### | ### | 5,946,940 | 0 | 67.5 | 67.5 | 0.0 |
| 2024-Aug-16 Fri | ### | 1.325 | ### | ### | 10,701,945 | ### | 28.6 | 28.6 | 0.0 |
| 2024-Aug-15 Thu | ### | 1.325 | 1.29 | ### | 9,492,427 | 12,411,348 | 33.5 | 33.5 | 0.0 |
| 2024-Aug-14 Wed | 1.255 | ### | 1.255 | ### | 12,952,153 | 8,127,476 | 89.9 | 89.9 | 0.0 |
| 2024-Aug-13 Tue | 1.225 | ### | 1.22 | 1.275 | 18,647,182 | 11,374,781 | ### | ### | ### |
| 2024-Aug-12 Mon | ### | ### | 1.2375 | 1.245 | 46,170,327 | 28,567,889 | ### | ### | 0.1 |
| 2024-Aug-09 Fri | ### | 1.43 | 1.3975 | 1.425 | 4,396,651 | ### | ### | ### | ### |
| 2024-Aug-08 Thu | ### | ### | 1.385 | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | 1.4 | 1.43 | 1.3925 | 1.41 | 6,521,876 | ### | ### | ### | ### |
| 2024-Aug-06 Tue | 1.41 | 1.4275 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-05 Mon | 1.44 | 1.44 | ### | ### | 52.3 | 52.3 | 0.0 | ||
| 2024-Aug-02 Fri | 1.485 | 1.485 | 1.455 | 1.47 | 31.4 | 31.4 | ### | ||
| 2024-Aug-01 Thu | 1.52 | 1.52 | ### | 1.52 | 69.4 | 69.4 | 0.1 | ||
| 2024-Jul-31 Wed | 1.45 | ### | 1.445 | 1.49 | 7,484,383 | ### | 82.7 | 82.7 | ### |
| 2024-Jul-30 Tue | 1.43 | 1.45 | ### | 1.45 | ### | ### | ### | ||
| 2024-Jul-29 Mon | 1.45 | 1.4575 | 1.43 | 1.44 | 6,425,872 | 9,277,352 | 31.7 | 31.7 | 0.1 |
| 2024-Jul-26 Fri | 1.45 | 1.46 | 1.4425 | 1.45 | 4,220,742 | 6,125,351 | 68.5 | 68.5 | ### |
| 2024-Jul-25 Thu | 1.445 | 1.475 | 1.43 | 1.43 | 7,165,846 | ### | ### | ### | 0.1 |
| 2024-Jul-24 Wed | 1.49 | 1.49 | 1.455 | 1.46 | 19.6 | 19.6 | 0.1 | ||
| 2024-Jul-23 Tue | 1.52 | 1.52 | ### | 1.51 | ### | ### | 0.1 | ||
| 2024-Jul-22 Mon | 1.545 | 1.555 | ### | ### | 9,324,475 | 7,249,779 | 23.7 | 23.7 | 0.0 |
| 2024-Jul-19 Fri | 1.55 | 1.57 | 1.54 | 1.555 | ### | ### | ### | ||
| 2024-Jul-18 Thu | 1.54 | 1.575 | 1.53 | 1.56 | ### | ### | ### | ||
| 2024-Jul-17 Wed | 1.55 | 1.555 | 1.525 | ### | 27.1 | 27.1 | 0.0 | ||
| 2024-Jul-16 Tue | 1.56 | ### | 1.54 | 1.54 | 4,508,646 | 3,471,657 | ### | ### | ### |
| 2024-Jul-15 Mon | 1.545 | 1.57 | 1.53 | 1.545 | 10,438,552 | 16,179,755 | ### | ### | ### |
| 2024-Jul-12 Fri | 1.51 | 1.545 | 1.5 | ### | ### | ### | 0.0 | ||
| 2024-Jul-11 Thu | ### | 1.53 | 1.5 | 1.52 | 5,090,654 | 7,712,340 | 74.8 | 74.8 | 0.1 |
| 2024-Jul-10 Wed | 1.5 | 1.5 | 1.48 | 1.49 | 5,590,828 | ### | 28.8 | 28.8 | ### |
| 2024-Jul-09 Tue | 1.51 | ### | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2024-Jul-08 Mon | 1.52 | 1.525 | 1.49 | 1.5 | 3,329,527 | ### | ### | ### | 0.1 |
| 2024-Jul-05 Fri | ### | 1.5275 | ### | 1.52 | 3,892,723 | ### | 69.0 | 69.0 | 0.1 |
| 2024-Jul-04 Thu | ### | 1.545 | ### | ### | 7,274,421 | ### | 22.4 | 22.4 | 0.0 |
| 2024-Jul-03 Wed | 1.49 | 1.52 | 1.4825 | 1.5 | 72.9 | 72.9 | 0.1 | ||
| 2024-Jul-02 Tue | 1.48 | ### | 1.4775 | 1.49 | 75.6 | 75.6 | ### | ||
| 2024-Jul-01 Mon | 1.49 | 1.49 | 1.47 | 1.48 | 3,221,526 | 4,767,858 | ### | ### | 0.1 |
| 2024-Jun-28 Fri | 1.475 | 1.5075 | 1.47 | 1.49 | ### | ### | ### | ||
| 2024-Jun-27 Thu | 1.49 | ### | 1.46 | 1.475 | 24.3 | 24.3 | 0.1 | ||
| 2024-Jun-26 Wed | 1.5 | 1.51 | 1.4875 | ### | ### | ### | 0.0 | ||
| 2024-Jun-25 Tue | 1.5 | ### | 1.4725 | 1.5 | 63.8 | 63.8 | 0.1 | ||
| 2024-Jun-24 Mon | 1.475 | 1.49 | 1.47 | 1.475 | 7,042,724 | ### | ### | ### | 0.1 |
| 2024-Jun-21 Fri | 1.455 | 1.5 | 1.45 | 1.5 | ### | ### | 0.1 | ||
| 2024-Jun-20 Thu | 1.45 | 1.47 | ### | 1.47 | ### | ### | ### | ||
| 2024-Jun-19 Wed | 1.485 | ### | 1.44 | ### | 19,923,572 | 14,344,971 | ### | ### | 0.0 |
| 2024-Jun-18 Tue | 1.48 | 1.54 | 1.46 | 1.53 | 87.4 | 87.4 | ### | ||
| 2024-Jun-17 Mon | 1.59 | ### | ### | ### | 7,174,544 | 0 | ### | ### | 0.0 |
| 2024-Jun-14 Fri | ### | ### | 1.58 | ### | 7,770,675 | ### | ### | ### | 0.0 |
| 2024-Jun-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | 1.585 | ### | 1.58 | ### | 80.8 | 80.8 | 0.0 | ||
| 2024-Jun-11 Tue | 1.59 | ### | 1.575 | ### | ### | ### | 0.0 | ||
| 2024-Jun-07 Fri | ### | ### | 1.58 | 1.585 | ### | ### | ### | ||
| 2024-Jun-06 Thu | ### | 1.6525 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | 1.625 | 7,470,358 | 0 | ### | ### | ### |
| 2024-Jun-04 Tue | 1.655 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-03 Mon | 1.685 | ### | 1.675 | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-May-31 Fri | ### | ### | ### | 1.675 | 29.5 | 29.5 | ### | ||
| 2024-May-30 Thu | ### | 1.675 | ### | 1.675 | 5,640,284 | ### | 73.6 | 73.6 | ### |
| 2024-May-29 Wed | 1.685 | 1.71 | ### | 1.685 | 8,531,253 | 7,294,221 | 73.4 | 73.4 | ### |
| 2024-May-28 Tue | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2024-May-27 Mon | ### | 1.7 | ### | ### | 4,286,440 | 3,643,474 | 29.4 | 29.4 | 0.0 |
| 2024-May-24 Fri | ### | 1.71 | 1.675 | ### | 7,122,641 | ### | ### | ### | 0.0 |
| 2024-May-23 Thu | ### | ### | ### | ### | 3,092,270 | 0 | ### | ### | 0.0 |
| 2024-May-22 Wed | ### | ### | 1.685 | ### | 19.8 | 19.8 | 0.0 | ||
| 2024-May-21 Tue | ### | 1.73 | 1.685 | ### | 7,943,052 | ### | ### | ### | 0.0 |
| 2024-May-20 Mon | 1.7 | ### | ### | 1.71 | ### | ### | 0.1 | ||
| 2024-May-17 Fri | 1.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | 1.76 | 1.76 | 1.675 | 1.71 | ### | ### | 0.1 | ||
| 2024-May-15 Wed | 1.75 | 1.76 | 1.71 | 1.745 | 8,725,385 | 15,138,542 | ### | ### | 0.1 |
| 2024-May-14 Tue | 1.725 | 1.755 | ### | 1.745 | 77.5 | 77.5 | 0.1 | ||
| 2024-May-13 Mon | 1.685 | 1.72 | ### | 1.72 | 9,187,144 | 7,900,943 | 87.0 | 87.0 | 0.1 |
| 2024-May-10 Fri | ### | ### | ### | ### | 12,158,458 | 0 | ### | ### | 0.0 |
| 2024-May-09 Thu | ### | 1.6275 | ### | 1.625 | 78.9 | 78.9 | ### | ||
| 2024-May-08 Wed | 1.59 | 1.6125 | 1.58 | 1.585 | 6,738,772 | ### | ### | ### | ### |
| 2024-May-07 Tue | 1.59 | ### | 1.575 | 1.585 | 5,969,424 | 4,700,921 | 28.4 | 28.4 | ### |
| 2024-May-06 Mon | 1.58 | ### | 1.575 | 1.585 | ### | ### | ### | ||
| 2024-May-03 Fri | 1.575 | 1.59 | 1.56 | 1.575 | 4,822,525 | 7,595,476 | ### | ### | 0.1 |
| 2024-May-02 Thu | 1.545 | 1.5675 | ### | 1.555 | 8,463,358 | 6,633,156 | ### | ### | ### |
| 2024-May-01 Wed | 1.585 | 1.59 | 1.545 | 1.555 | 12,989,820 | 20,361,542 | ### | ### | ### |
| 2024-Apr-30 Tue | ### | ### | 1.575 | ### | 7,566,675 | 5,958,756 | 74.5 | 74.5 | 0.0 |
| 2024-Apr-29 Mon | ### | ### | 1.585 | ### | 6,533,158 | 5,177,527 | ### | ### | 0.0 |
| 2024-Apr-26 Fri | ### | ### | 1.59 | 1.59 | 9,421,520 | ### | ### | ### | ### |
| 2024-Apr-24 Wed | 1.58 | ### | ### | ### | 10,072,122 | 0 | 79.7 | 79.7 | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | 19,139,480 | 0 | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | ### | ### | ### | 5,295,888 | 0 | 26.1 | 26.1 | 0.0 |
| 2024-Apr-19 Fri | ### | ### | 1.59 | ### | 10,878,285 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 3,706,021 | 0 | 69.8 | 69.8 | 0.0 |
| 2024-Apr-17 Wed | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 84.6 | 84.6 | 0.0 | ||
| 2024-Apr-15 Mon | ### | ### | 1.625 | 1.625 | 37.8 | 37.8 | ### | ||
| 2024-Apr-12 Fri | ### | ### | 1.585 | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | 1.57 | ### | ### | ### | 14,606,722 | 0 | 79.9 | 79.9 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 1.58 | 1.58 | 18.6 | 18.6 | 0.1 | ||
| 2024-Apr-09 Tue | ### | 1.6275 | 1.57 | ### | 22,777,788 | 36,415,988 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | 1.48 | ### | 34,748,277 | 25,713,724 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | 1.885 | 1.925 | 1.885 | ### | 6,888,422 | 13,122,443 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 1.88 | ### | 1.85 | ### | 80.9 | 80.9 | 0.0 | ||
| 2024-Apr-03 Wed | 1.875 | ### | 1.85 | 1.855 | 15,633,873 | ### | 33.3 | 33.3 | 0.1 |
| 2024-Apr-02 Tue | 1.875 | ### | 1.84 | 1.855 | 27.9 | 27.9 | 0.1 | ||
| 2024-Mar-28 Thu | ### | 1.8825 | 1.77 | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | 1.785 | ### | ### | 1.77 | 6,133,125 | 0 | 24.3 | 24.3 | ### |
| 2024-Mar-26 Tue | 1.77 | 1.84 | 1.77 | 1.785 | 78.0 | 78.0 | 0.1 | ||
| 2024-Mar-25 Mon | ### | 1.7575 | 1.725 | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Mar-22 Fri | 1.75 | 1.76 | 1.71 | 1.72 | ### | ### | 0.1 | ||
| 2024-Mar-21 Thu | 1.74 | ### | ### | 1.755 | 3,633,124 | 0 | ### | ### | 0.1 |
| 2024-Mar-20 Wed | 1.73 | 1.75 | 1.72 | 1.745 | ### | ### | 0.1 | ||
| 2024-Mar-19 Tue | ### | 1.76 | 1.725 | 1.75 | 75.7 | 75.7 | 0.1 | ||
| 2024-Mar-18 Mon | 1.675 | 1.73 | ### | 1.72 | 11,031,876 | 9,542,572 | 88.1 | 88.1 | 0.1 |
| 2024-Mar-15 Fri | 1.655 | ### | 1.655 | 1.7 | 6,954,973 | 5,755,240 | ### | ### | ### |
| 2024-Mar-14 Thu | 1.7 | 1.71 | 1.645 | 1.655 | ### | ### | 0.1 | ||
| 2024-Mar-13 Wed | 1.7 | 1.7 | ### | ### | 2,686,720 | ### | 23.6 | 23.6 | 0.0 |
| 2024-Mar-12 Tue | 1.675 | ### | ### | ### | 2,205,044 | 0 | 67.5 | 67.5 | 0.0 |
| 2024-Mar-11 Mon | 1.7 | ### | 1.6725 | ### | 2,490,775 | ### | ### | ### | 0.0 |
| 2024-Mar-08 Fri | 1.7 | 1.74 | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Mar-07 Thu | ### | ### | 1.655 | ### | 3,901,554 | ### | 79.8 | 79.8 | 0.0 |
| 2024-Mar-06 Wed | 1.685 | 1.685 | 1.625 | ### | 6,385,340 | ### | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | 1.685 | 1.655 | ### | 6,593,982 | 11,011,949 | 71.2 | 71.2 | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 1.6425 | 1.685 | 79.4 | 79.4 | ### | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | 3,382,577 | 0 | 83.3 | 83.3 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | 1.5775 | 1.625 | 9,653,281 | 7,614,025 | 67.9 | 67.9 | ### |
| 2024-Feb-27 Tue | ### | 1.685 | ### | ### | 7,211,258 | 6,075,484 | ### | ### | 0.0 |
| 2024-Feb-26 Mon | 1.7 | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | ### | 1.75 | 1.685 | ### | 5,239,589 | ### | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 1.76 | 1.775 | 1.73 | ### | 15,212,153 | ### | ### | ### | 0.0 |
| 2024-Feb-21 Wed | 1.745 | 1.77 | 1.74 | 1.76 | 78.1 | 78.1 | 0.1 | ||
| 2024-Feb-20 Tue | 1.76 | 1.775 | 1.72 | 1.75 | 11,411,950 | 19,942,382 | ### | ### | 0.1 |
| 2024-Feb-19 Mon | 1.78 | ### | ### | 1.79 | 7,524,053 | 0 | ### | ### | 0.1 |
| 2024-Feb-16 Fri | 1.775 | 1.81 | 1.77 | 1.79 | 72.2 | 72.2 | 0.1 | ||
| 2024-Feb-15 Thu | 1.74 | ### | ### | 1.755 | 10,614,245 | 0 | 73.9 | 73.9 | 0.1 |
| 2024-Feb-14 Wed | 1.76 | 1.79 | 1.745 | 1.76 | 64.9 | 64.9 | 0.1 | ||
| 2024-Feb-13 Tue | 1.755 | 1.825 | 1.725 | 1.825 | ### | ### | ### | ||
| 2024-Feb-12 Mon | ### | 1.73 | ### | 1.71 | ### | ### | 0.1 | ||
| 2024-Feb-09 Fri | 1.675 | 1.685 | 1.655 | 1.655 | ### | ### | 0.1 | ||
| 2024-Feb-08 Thu | 1.675 | 1.675 | ### | 1.645 | 4,178,652 | 3,499,621 | 18.9 | 18.9 | 0.1 |
| 2024-Feb-07 Wed | ### | 1.685 | ### | 1.645 | 4,796,157 | ### | 23.1 | 23.1 | 0.1 |
| 2024-Feb-06 Tue | ### | ### | 1.625 | ### | 3,875,924 | 3,149,188 | 69.3 | 69.3 | 0.0 |
| 2024-Feb-05 Mon | ### | 1.655 | ### | 1.645 | 42.5 | 42.5 | 0.1 | ||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 3,968,558 | 0 | 66.6 | 66.6 | 0.0 |
| 2024-Feb-01 Thu | 1.645 | ### | ### | ### | 4,617,871 | 0 | 82.8 | 82.8 | 0.0 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 3,359,841 | 0 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | ### | 1.645 | ### | 1.625 | 7,407,822 | ### | 82.6 | 82.6 | ### |
| 2024-Jan-25 Thu | 1.55 | ### | ### | ### | 5,438,471 | 0 | 87.7 | 87.7 | 0.0 |
| 2024-Jan-24 Wed | ### | 1.5475 | 1.525 | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jan-23 Tue | 1.56 | 1.57 | 1.525 | 1.53 | ### | ### | ### | ||
| 2024-Jan-22 Mon | 1.58 | 1.585 | 1.545 | 1.55 | 28.4 | 28.4 | ### | ||
| 2024-Jan-19 Fri | 1.55 | 1.575 | 1.55 | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Jan-18 Thu | 1.52 | 1.545 | 1.52 | ### | 3,638,153 | ### | 79.1 | 79.1 | 0.0 |
| 2024-Jan-17 Wed | 1.56 | ### | 1.5275 | 1.545 | 5,648,023 | 4,313,677 | 32.3 | 32.3 | ### |
| 2024-Jan-16 Tue | ### | ### | 1.5525 | 1.56 | 20.3 | 20.3 | ### | ||
| 2024-Jan-15 Mon | 1.56 | ### | 1.555 | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | 1.52 | 1.5875 | 1.52 | 1.575 | 22,053,585 | 34,265,757 | 89.2 | 89.2 | 0.1 |
| 2024-Jan-11 Thu | 1.55 | 1.555 | 1.5075 | 1.53 | 4,759,322 | ### | 23.6 | 23.6 | ### |
| 2024-Jan-10 Wed | 1.59 | ### | 1.545 | 1.55 | ### | ### | ### | ||
| 2024-Jan-09 Tue | ### | ### | 1.585 | 1.59 | 4,725,272 | 3,744,778 | ### | ### | ### |
| 2024-Jan-08 Mon | ### | ### | 1.585 | ### | 3,275,342 | ### | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | 2,999,047 | 0 | 70.5 | 70.5 | 0.0 |
| 2024-Jan-04 Thu | ### | ### | ### | ### | 3,393,954 | 0 | 21.7 | 21.7 | 0.0 |
| 2024-Jan-03 Wed | ### | 1.6175 | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2024-Jan-02 Tue | ### | 1.625 | ### | 1.625 | 1,734,078 | ### | ### | ### | ### |
| 2023-Dec-29 Fri | ### | 1.6125 | 1.59 | ### | 2,543,373 | 4,072,576 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | ### | ### | 62.7 | 62.7 | 0.0 | ||
| 2023-Dec-27 Wed | 1.625 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | 1.59 | ### | 3,750,625 | 2,981,746 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 7,068,482 | 0 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | ### | 1.6475 | ### | 1.645 | ### | ### | 0.1 | ||
| 2023-Dec-19 Tue | 1.57 | ### | ### | ### | 6,047,728 | 0 | ### | ### | 0.0 |
| 2023-Dec-18 Mon | 1.555 | 1.5775 | 1.5375 | 1.555 | 3,074,871 | ### | 67.3 | 67.3 | ### |
| 2023-Dec-15 Fri | 1.51 | 1.57 | 1.51 | 1.56 | 11,378,454 | ### | 84.9 | 84.9 | ### |
| 2023-Dec-14 Thu | 1.485 | 1.5 | 1.4775 | ### | 6,978,389 | 10,389,076 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | 1.485 | 1.5 | 1.47 | 1.475 | 6,727,156 | 9,989,826 | ### | ### | 0.1 |
| 2023-Dec-12 Tue | ### | ### | 1.485 | ### | 25.3 | 25.3 | 0.0 | ||
| 2023-Dec-11 Mon | 1.5 | 1.55 | 1.4975 | 1.545 | 7,902,073 | 12,040,783 | 90.0 | 90.0 | ### |
| 2023-Dec-08 Fri | 1.46 | ### | 1.46 | 1.49 | 4,097,847 | 2,991,428 | 81.2 | 81.2 | ### |
| 2023-Dec-07 Thu | 1.42 | ### | 1.42 | 1.46 | 9,520,649 | ### | 85.4 | 85.4 | 0.1 |
| 2023-Dec-06 Wed | 1.445 | 1.47 | 1.44 | ### | 6,031,524 | ### | 68.6 | 68.6 | 0.0 |
| 2023-Dec-05 Tue | 1.46 | 1.4625 | 1.44 | 1.445 | ### | ### | ### | ||
| 2023-Dec-04 Mon | ### | 1.5 | 1.455 | ### | 23.9 | 23.9 | 0.0 | ||
| 2023-Dec-01 Fri | 1.48 | 1.4875 | 1.47 | 1.485 | 69.6 | 69.6 | ### | ||
| 2023-Nov-30 Thu | ### | ### | 1.47 | 1.485 | 7,578,823 | ### | 26.3 | 26.3 | ### |
| 2023-Nov-29 Wed | ### | ### | 1.4775 | 1.485 | ### | ### | ### | ||
| 2023-Nov-28 Tue | 1.485 | 1.4975 | 1.4775 | 1.485 | 3,009,721 | 4,476,959 | 64.4 | 64.4 | ### |
| 2023-Nov-27 Mon | 1.49 | 1.51 | 1.485 | 1.49 | ### | ### | ### | ||
| 2023-Nov-24 Fri | 1.51 | 1.52 | ### | 1.5 | 29.5 | 29.5 | 0.1 | ||
| 2023-Nov-23 Thu | 1.53 | 1.54 | 1.51 | 1.51 | 2,461,844 | ### | 26.9 | 26.9 | 0.1 |
| 2023-Nov-22 Wed | 1.52 | 1.55 | ### | 1.54 | ### | ### | ### | ||
| 2023-Nov-21 Tue | 1.545 | 1.545 | 1.52 | 1.53 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 1.545 | 1.545 | 1.525 | 1.525 | 30.8 | 30.8 | 0.1 | ||
| 2023-Nov-17 Fri | 1.5 | ### | 1.4925 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Nov-16 Thu | 1.575 | 1.575 | 1.5125 | 1.52 | 4,046,254 | ### | 15.2 | 15.2 | 0.1 |
| 2023-Nov-15 Wed | ### | ### | 1.57 | 1.585 | ### | ### | ### | ||
| 2023-Nov-14 Tue | 1.55 | 1.59 | 1.53 | 1.585 | 81.9 | 81.9 | ### | ||
| 2023-Nov-13 Mon | 1.51 | 1.525 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2023-Nov-10 Fri | 1.52 | 1.54 | 1.5025 | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | 1.53 | ### | 1.51 | 1.525 | 4,583,978 | ### | 37.5 | 37.5 | 0.1 |
| 2023-Nov-08 Wed | 1.5 | 1.53 | 1.485 | 1.53 | ### | ### | ### | ||
| 2023-Nov-07 Tue | ### | 1.52 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | 1.52 | ### | ### | 5,678,351 | 4,315,546 | ### | ### | 0.0 |
| 2023-Nov-03 Fri | 1.575 | 1.575 | 1.525 | 1.525 | 5,569,880 | ### | ### | ### | 0.1 |
| 2023-Nov-02 Thu | 1.56 | 1.57 | 1.54 | 1.545 | ### | ### | ### | ||
| 2023-Nov-01 Wed | 1.55 | 1.56 | ### | 1.55 | ### | ### | ### | ||
| 2023-Oct-31 Tue | 1.54 | 1.5625 | 1.5325 | 1.545 | 7,360,050 | 11,389,677 | 72.6 | 72.6 | ### |
| 2023-Oct-30 Mon | 1.545 | 1.555 | 1.53 | ### | 3,786,021 | ### | 33.0 | 33.0 | 0.0 |
| 2023-Oct-27 Fri | 1.54 | 1.57 | 1.525 | ### | 5,693,052 | ### | 78.1 | 78.1 | 0.0 |
| 2023-Oct-26 Thu | ### | 1.54 | ### | 1.54 | 9,972,382 | ### | 82.4 | 82.4 | ### |
| 2023-Oct-25 Wed | 1.475 | ### | 1.475 | 1.48 | 9,422,752 | 6,949,279 | 74.1 | 74.1 | 0.1 |
| 2023-Oct-24 Tue | ### | 1.5125 | 1.47 | ### | 8,817,558 | 13,149,183 | ### | ### | 0.0 |
| 2023-Oct-23 Mon | ### | 1.585 | 1.52 | 1.525 | 5,196,728 | 8,067,920 | ### | ### | 0.1 |
| 2023-Oct-20 Fri | 1.59 | ### | 1.58 | 1.59 | 5,141,974 | 4,062,159 | ### | ### | ### |
| 2023-Oct-19 Thu | 1.59 | ### | 1.57 | 1.585 | 35.8 | 35.8 | ### | ||
| 2023-Oct-18 Wed | 1.58 | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2023-Oct-17 Tue | 1.56 | 1.5925 | 1.55 | 1.57 | 5,793,887 | 9,103,644 | ### | ### | 0.1 |
| 2023-Oct-16 Mon | 1.56 | 1.58 | 1.55 | 1.555 | ### | ### | ### | ||
| 2023-Oct-13 Fri | ### | 1.54 | 1.51 | 1.53 | 8,849,922 | ### | 35.2 | 35.2 | ### |
| 2023-Oct-12 Thu | 1.55 | 1.56 | 1.53 | 1.54 | 6,830,684 | ### | ### | ### | ### |
| 2023-Oct-11 Wed | 1.575 | 1.575 | 1.54 | 1.545 | ### | ### | ### | ||
| 2023-Oct-10 Tue | ### | 1.585 | 1.53 | 1.56 | 77.9 | 77.9 | ### | ||
| 2023-Oct-09 Mon | 1.56 | 1.56 | 1.5225 | 1.55 | 34.5 | 34.5 | ### | ||
| 2023-Oct-06 Fri | ### | ### | 1.4875 | 1.5 | 35.6 | 35.6 | 0.1 | ||
| 2023-Oct-05 Thu | 1.49 | 1.52 | 1.475 | 1.52 | 9,239,748 | 13,836,522 | ### | ### | 0.1 |
| 2023-Oct-04 Wed | 1.525 | ### | 1.51 | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 1.59 | ### | 1.54 | 1.54 | ### | ### | ### | ||
| 2023-Oct-02 Mon | ### | ### | ### | ### | 2,469,948 | 0 | 69.3 | 69.3 | 0.0 |
| 2023-Sep-29 Fri | 1.645 | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2023-Sep-28 Thu | ### | ### | 1.625 | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | 1.585 | ### | 1.5775 | ### | 76.6 | 76.6 | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | 1.58 | 1.58 | 6,151,587 | 4,859,753 | 30.9 | 30.9 | 0.1 |
| 2023-Sep-25 Mon | ### | 1.625 | 1.59 | ### | 9,098,149 | 14,625,274 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | 1.625 | ### | 1.625 | 5,890,655 | 4,786,157 | ### | ### | ### |
| 2023-Sep-21 Thu | ### | 1.645 | ### | ### | 7,403,171 | ### | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 1.645 | ### | 1.645 | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | 1.655 | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Sep-18 Mon | 1.675 | ### | 1.655 | 1.655 | ### | ### | 0.1 | ||
| 2023-Sep-15 Fri | ### | 1.6875 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | ### | 1.625 | 3,937,689 | 0 | 81.1 | 81.1 | ### |
| 2023-Sep-13 Wed | ### | ### | 1.59 | ### | 36.3 | 36.3 | 0.0 | ||
| 2023-Sep-12 Tue | ### | 1.645 | 1.585 | ### | 10,705,046 | 17,288,649 | 17.2 | 17.2 | 0.0 |
| 2023-Sep-11 Mon | ### | ### | ### | 1.645 | ### | ### | 0.1 | ||
| 2023-Sep-08 Fri | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | 1.625 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Sep-06 Wed | ### | 1.6475 | ### | ### | 8,542,381 | 7,036,786 | ### | ### | 0.0 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-Sep-04 Mon | 1.59 | 1.625 | 1.58 | ### | ### | ### | 0.0 | ||
| 2023-Sep-01 Fri | ### | ### | 1.555 | 1.585 | ### | ### | ### | ||
| 2023-Aug-31 Thu | ### | 1.575 | 1.5475 | 1.555 | 30.8 | 30.8 | ### | ||
| 2023-Aug-30 Wed | 1.54 | 1.575 | 1.54 | 1.56 | ### | ### | ### | ||
| 2023-Aug-29 Tue | 1.52 | 1.545 | 1.51 | 1.54 | 4,034,920 | 6,163,340 | ### | ### | ### |
| 2023-Aug-28 Mon | ### | 1.5425 | 1.52 | 1.53 | 3,912,223 | ### | ### | ### | ### |
| 2023-Aug-25 Fri | 1.545 | 1.545 | 1.51 | ### | 21.7 | 21.7 | 0.0 | ||
| 2023-Aug-24 Thu | 1.53 | 1.55 | 1.51 | 1.53 | 7,746,044 | 11,851,447 | ### | ### | ### |
| 2023-Aug-23 Wed | ### | 1.54 | 1.5225 | 1.525 | 30.3 | 30.3 | 0.1 | ||
| 2023-Aug-22 Tue | 1.545 | 1.56 | 1.53 | 1.55 | 69.8 | 69.8 | ### | ||
| 2023-Aug-21 Mon | ### | 1.575 | 1.53 | 1.56 | 83.9 | 83.9 | ### | ||
| 2023-Aug-18 Fri | 1.555 | 1.555 | 1.52 | 1.525 | 20.8 | 20.8 | 0.1 |
Basic Bottom of Page