Currently Fri 25-Dec-26 01:50:14 PM AEDT
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 | ||
|
(BWP) BWP TRUST Daily Prices Page 1...
TOC Company Info for BWP Limits 
| Listing Code | BWP |
| Listing Name | BWP TRUST |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | BUNNINGS WAREHOUSE |
| ISIN Security | ORDINARY UNITS FULLY PAID |
| ISIN Code | AU000000BWP3 |
Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for BWP .. Tuesday 23rd December 2025
BWP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BWP Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Dec-23 Tue | ### | ### | ### | ### | 603,225 | 0 | 67.4 | 67.4 | 0.0 |
| 2025-Dec-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-19 Fri | ### | ### | ### | ### | 2,302,759 | 0 | ### | ### | 0.0 |
| 2025-Dec-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-16 Tue | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2025-Dec-15 Mon | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2025-Dec-12 Fri | ### | ### | ### | ### | 1,128,549 | 0 | 66.0 | 66.0 | 0.0 |
| 2025-Dec-11 Thu | ### | ### | 3.88 | ### | 1,301,957 | ### | ### | ### | 0.0 |
| 2025-Dec-10 Wed | 3.88 | 3.925 | 3.84 | 3.89 | ### | ### | 0.3 | ||
| 2025-Dec-09 Tue | 3.82 | ### | 3.82 | 3.89 | 1,416,355 | ### | ### | ### | 0.3 |
| 2025-Dec-08 Mon | 3.85 | ### | 3.79 | 3.87 | ### | ### | ### | ||
| 2025-Dec-05 Fri | 3.83 | 3.86 | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2025-Dec-04 Thu | 3.86 | 3.87 | 3.79 | 3.83 | 1,319,083 | 5,052,087 | 37.7 | 37.7 | ### |
| 2025-Dec-03 Wed | 3.83 | ### | 3.825 | 3.88 | ### | ### | 0.3 | ||
| 2025-Dec-02 Tue | 3.75 | 3.87 | 3.75 | 3.83 | 1,159,543 | 4,417,858 | ### | ### | ### |
| 2025-Dec-01 Mon | 3.76 | 3.83 | 3.76 | 3.79 | 843,342 | 3,200,482 | 82.6 | 82.6 | ### |
| 2025-Nov-28 Fri | 3.79 | ### | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2025-Nov-27 Thu | 3.79 | 3.82 | 3.74 | 3.8 | 620,653 | ### | ### | ### | ### |
| 2025-Nov-26 Wed | 3.82 | 3.85 | 3.77 | 3.79 | ### | ### | ### | ||
| 2025-Nov-25 Tue | 3.8 | 3.84 | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2025-Nov-24 Mon | 3.81 | 3.83 | 3.77 | 3.78 | 28.7 | 28.7 | 0.3 | ||
| 2025-Nov-21 Fri | 3.79 | 3.79 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2025-Nov-20 Thu | 3.75 | 3.81 | 3.74 | 3.79 | ### | ### | ### | ||
| 2025-Nov-19 Wed | 3.75 | 3.81 | 3.73 | 3.78 | 75.4 | 75.4 | 0.3 | ||
| 2025-Nov-18 Tue | 3.78 | 3.8 | 3.75 | 3.79 | 88.0 | 88.0 | ### | ||
| 2025-Nov-17 Mon | 3.8 | 3.82 | 3.76 | 3.78 | 454,753 | ### | ### | ### | 0.3 |
| 2025-Nov-14 Fri | 3.75 | 3.8 | 3.73 | 3.79 | 447,073 | 1,683,229 | 76.4 | 76.4 | ### |
| 2025-Nov-13 Thu | ### | ### | 3.79 | 3.83 | ### | ### | ### | ||
| 2025-Nov-12 Wed | 3.89 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2025-Nov-11 Tue | 3.82 | 3.88 | 3.82 | 3.86 | ### | ### | 0.3 | ||
| 2025-Nov-10 Mon | 3.88 | 3.88 | 3.81 | 3.83 | 544,575 | ### | ### | ### | ### |
| 2025-Nov-07 Fri | 3.85 | ### | 3.83 | 3.85 | 76.8 | 76.8 | 0.3 | ||
| 2025-Nov-06 Thu | 3.78 | 3.85 | 3.77 | 3.82 | ### | ### | 0.3 | ||
| 2025-Nov-05 Wed | 3.82 | 3.83 | 3.79 | 3.82 | 576,081 | ### | 81.7 | 81.7 | 0.3 |
| 2025-Nov-04 Tue | 3.82 | 3.83 | 3.78 | 3.81 | 500,429 | ### | ### | ### | 0.3 |
| 2025-Nov-03 Mon | 3.84 | 3.85 | 3.78 | 3.83 | 880,553 | ### | 46.5 | 46.5 | ### |
| 2025-Oct-31 Fri | 3.85 | 3.875 | 3.82 | 3.84 | 1,348,343 | 5,187,749 | ### | ### | 0.3 |
| 2025-Oct-30 Thu | 3.77 | 3.885 | 3.77 | 3.83 | ### | ### | ### | ||
| 2025-Oct-29 Wed | ### | ### | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2025-Oct-28 Tue | ### | ### | ### | ### | 1,220,256 | 0 | 51.4 | 51.4 | 0.0 |
| 2025-Oct-27 Mon | ### | ### | 3.89 | ### | 41.5 | 41.5 | 0.0 | ||
| 2025-Oct-24 Fri | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2025-Oct-23 Thu | 3.88 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2025-Oct-22 Wed | 3.86 | 3.89 | 3.83 | 3.86 | 745,622 | ### | ### | ### | 0.3 |
| 2025-Oct-21 Tue | ### | ### | ### | 3.85 | 561,257 | 0 | ### | ### | 0.3 |
| 2025-Oct-20 Mon | 3.87 | ### | 3.84 | 3.85 | 949,446 | ### | 41.1 | 41.1 | 0.3 |
| 2025-Oct-17 Fri | 3.82 | 3.87 | 3.82 | 3.84 | ### | ### | 0.3 | ||
| 2025-Oct-16 Thu | 3.82 | 3.83 | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2025-Oct-15 Wed | 3.79 | 3.82 | ### | 3.79 | 715,126 | ### | 61.7 | 61.7 | ### |
| 2025-Oct-14 Tue | 3.76 | ### | 3.755 | 3.77 | 62.6 | 62.6 | ### | ||
| 2025-Oct-13 Mon | 3.74 | 3.8 | 3.74 | 3.77 | ### | ### | ### | ||
| 2025-Oct-10 Fri | 3.75 | 3.78 | 3.74 | 3.77 | 69.2 | 69.2 | ### | ||
| 2025-Oct-09 Thu | 3.76 | 3.8 | 3.75 | 3.77 | 734,781 | ### | 67.1 | 67.1 | ### |
| 2025-Oct-08 Wed | 3.75 | 3.75 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2025-Oct-07 Tue | 3.75 | 3.75 | 3.7 | 3.75 | 605,629 | ### | 68.8 | 68.8 | 0.3 |
| 2025-Oct-06 Mon | 3.76 | 3.785 | 3.73 | 3.75 | 41.8 | 41.8 | 0.3 | ||
| 2025-Oct-03 Fri | 3.73 | 3.76 | 3.71 | 3.75 | 880,355 | 3,288,125 | 64.2 | 64.2 | 0.3 |
| 2025-Oct-02 Thu | 3.74 | 3.76 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 2025-Oct-01 Wed | 3.75 | 3.75 | ### | 3.73 | 743,154 | ### | ### | ### | ### |
| 2025-Sep-30 Tue | 3.72 | 3.755 | ### | 3.72 | ### | ### | 0.3 | ||
| 2025-Sep-29 Mon | 3.7 | 3.72 | ### | 3.72 | 1,033,781 | ### | 66.7 | 66.7 | 0.3 |
| 2025-Sep-26 Fri | 3.7 | 3.725 | ### | 3.71 | 649,286 | ### | ### | ### | ### |
| 2025-Sep-25 Thu | 3.7 | 3.74 | ### | 3.71 | 1,244,080 | 2,326,429 | 67.0 | 67.0 | ### |
| 2025-Sep-24 Wed | 3.73 | 3.76 | 3.7 | 3.74 | 69.6 | 69.6 | 0.3 | ||
| 2025-Sep-23 Tue | 3.7 | 3.74 | ### | 3.73 | ### | ### | ### | ||
| 2025-Sep-22 Mon | 3.73 | 3.74 | 3.685 | 3.73 | ### | ### | ### | ||
| 2025-Sep-19 Fri | 3.7 | 3.76 | ### | 3.72 | 4,213,644 | 7,921,650 | 68.7 | 68.7 | 0.3 |
| 2025-Sep-18 Thu | ### | ### | ### | ### | 1,367,272 | 0 | 76.9 | 76.9 | 0.0 |
| 2025-Sep-17 Wed | ### | 3.7 | ### | ### | 1,702,740 | ### | ### | ### | 0.0 |
| 2025-Sep-16 Tue | 3.71 | 3.72 | ### | 3.71 | 853,048 | ### | ### | ### | ### |
| 2025-Sep-15 Mon | ### | 3.74 | ### | 3.71 | 1,848,252 | ### | 80.5 | 80.5 | ### |
| 2025-Sep-12 Fri | ### | ### | ### | ### | 771,957 | 0 | ### | ### | 0.0 |
| 2025-Sep-11 Thu | 3.59 | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2025-Sep-10 Wed | 3.58 | ### | 3.58 | ### | 727,344 | 1,301,945 | 76.8 | 76.8 | 0.0 |
| 2025-Sep-09 Tue | 3.57 | ### | 3.57 | ### | 601,353 | ### | ### | ### | 0.0 |
| 2025-Sep-08 Mon | ### | ### | 3.57 | 3.58 | 1,324,253 | ### | 28.6 | 28.6 | 0.3 |
| 2025-Sep-05 Fri | 3.57 | ### | 3.57 | ### | 1,042,253 | 1,860,421 | ### | ### | 0.0 |
| 2025-Sep-04 Thu | 3.52 | 3.575 | 3.52 | 3.55 | 73.4 | 73.4 | ### | ||
| 2025-Sep-03 Wed | 3.56 | 3.58 | 3.51 | 3.51 | ### | ### | ### | ||
| 2025-Sep-02 Tue | 3.57 | 3.58 | 3.55 | 3.56 | 36.5 | 36.5 | 0.3 | ||
| 2025-Sep-01 Mon | 3.56 | ### | 3.55 | 3.55 | ### | ### | ### | ||
| 2025-Aug-29 Fri | 3.56 | ### | 3.52 | 3.55 | 1,866,774 | 3,285,522 | 31.1 | 31.1 | ### |
| 2025-Aug-28 Thu | 3.59 | 3.59 | 3.55 | 3.56 | 33.5 | 33.5 | 0.3 | ||
| 2025-Aug-27 Wed | ### | ### | 3.56 | 3.57 | 20.1 | 20.1 | 0.3 | ||
| 2025-Aug-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-25 Mon | ### | ### | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2025-Aug-22 Fri | ### | ### | ### | ### | 408,185 | 0 | 72.0 | 72.0 | 0.0 |
| 2025-Aug-21 Thu | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2025-Aug-20 Wed | ### | ### | ### | ### | 709,022 | 0 | ### | ### | 0.0 |
| 2025-Aug-19 Tue | ### | ### | 3.57 | ### | 33.6 | 33.6 | 0.0 | ||
| 2025-Aug-18 Mon | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2025-Aug-15 Fri | ### | ### | 3.59 | ### | 27.6 | 27.6 | 0.0 | ||
| 2025-Aug-14 Thu | 3.57 | ### | 3.57 | 3.58 | 1,161,320 | 2,072,956 | ### | ### | 0.3 |
| 2025-Aug-13 Wed | ### | ### | 3.56 | 3.56 | 1,018,820 | ### | 26.5 | 26.5 | 0.3 |
| 2025-Aug-12 Tue | ### | ### | 3.59 | ### | 61.9 | 61.9 | 0.0 | ||
| 2025-Aug-11 Mon | ### | ### | 3.54 | 3.58 | 2,145,188 | 3,796,982 | 22.2 | 22.2 | 0.3 |
| 2025-Aug-08 Fri | ### | ### | ### | ### | 1,318,046 | 0 | ### | ### | 0.0 |
| 2025-Aug-07 Thu | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-06 Wed | ### | ### | ### | ### | 1,011,828 | 0 | 66.0 | 66.0 | 0.0 |
| 2025-Aug-05 Tue | 3.59 | ### | 3.55 | ### | 1,178,959 | 2,092,652 | 75.3 | 75.3 | 0.0 |
| 2025-Aug-04 Mon | 3.51 | ### | 3.46 | 3.56 | 588,341 | 1,017,829 | 79.1 | 79.1 | 0.3 |
| 2025-Jul-29 Tue | 3.48 | 3.5 | 3.47 | 3.48 | 945,226 | ### | 68.4 | 68.4 | 0.2 |
| 2025-Jul-28 Mon | 3.5 | ### | 3.48 | 3.49 | 1,112,252 | ### | 39.0 | 39.0 | ### |
| 2025-Jul-25 Fri | 3.5 | 3.52 | 3.49 | 3.5 | 790,827 | 2,771,848 | 68.7 | 68.7 | 0.3 |
| 2025-Jul-24 Thu | 3.53 | 3.55 | 3.5 | 3.51 | 909,527 | 3,206,082 | 33.4 | 33.4 | ### |
| 2025-Jul-23 Wed | 3.53 | 3.555 | 3.52 | 3.53 | 1,398,842 | ### | ### | ### | 0.3 |
| 2025-Jul-22 Tue | 3.52 | 3.55 | 3.51 | 3.53 | 1,200,175 | ### | ### | ### | 0.3 |
| 2025-Jul-21 Mon | 3.52 | 3.53 | 3.49 | 3.51 | ### | ### | ### | ||
| 2025-Jul-18 Fri | 3.55 | 3.56 | 3.51 | 3.53 | 1,514,444 | 5,353,559 | 22.6 | 22.6 | 0.3 |
| 2025-Jul-17 Thu | 3.54 | 3.55 | 3.5 | 3.54 | ### | ### | 0.3 | ||
| 2025-Jul-16 Wed | 3.51 | 3.51 | 3.485 | 3.5 | 31.7 | 31.7 | 0.3 | ||
| 2025-Jul-15 Tue | 3.53 | 3.53 | 3.49 | 3.51 | 27.6 | 27.6 | ### | ||
| 2025-Jul-14 Mon | 3.49 | 3.52 | 3.48 | 3.5 | 706,341 | ### | 64.7 | 64.7 | 0.3 |
| 2025-Jul-11 Fri | 3.55 | 3.55 | 3.48 | 3.49 | 1,467,454 | ### | 19.2 | 19.2 | ### |
| 2025-Jul-10 Thu | 3.55 | 3.56 | 3.525 | 3.55 | ### | ### | ### | ||
| 2025-Jul-09 Wed | 3.53 | 3.55 | 3.52 | 3.52 | ### | ### | ### | ||
| 2025-Jul-08 Tue | ### | ### | 3.51 | 3.54 | 1,623,676 | 2,849,551 | 20.0 | 20.0 | 0.3 |
| 2025-Jul-07 Mon | ### | ### | 3.575 | 3.59 | 891,746 | ### | 35.0 | 35.0 | ### |
| 2025-Jul-04 Fri | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2025-Jul-03 Thu | ### | ### | 3.58 | ### | 976,779 | ### | ### | ### | 0.0 |
| 2025-Jul-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-01 Tue | 3.53 | ### | 3.52 | 3.58 | 1,737,944 | 3,058,781 | 74.6 | 74.6 | 0.3 |
| 2025-Jun-30 Mon | ### | ### | 3.52 | 3.52 | 22.9 | 22.9 | ### | ||
| 2025-Jun-27 Fri | 3.57 | 3.59 | 3.53 | 3.55 | 2,291,340 | 8,157,170 | 29.6 | 29.6 | ### |
| 2025-Jun-26 Thu | ### | ### | ### | 3.59 | 28.9 | 28.9 | ### | ||
| 2025-Jun-25 Wed | ### | ### | 3.58 | 3.58 | 1,248,554 | ### | 31.0 | 31.0 | 0.3 |
| 2025-Jun-24 Tue | ### | ### | 3.57 | ### | 1,664,956 | 2,971,946 | 25.8 | 25.8 | 0.0 |
| 2025-Jun-23 Mon | ### | ### | 3.57 | ### | 1,729,223 | ### | ### | ### | 0.0 |
| 2025-Jun-20 Fri | ### | ### | 3.58 | 3.58 | 2,052,283 | 3,673,586 | ### | ### | 0.3 |
| 2025-Jun-19 Thu | ### | ### | 3.56 | 3.59 | 2,635,377 | 4,690,971 | ### | ### | ### |
| 2025-Jun-18 Wed | ### | ### | 3.57 | 3.59 | ### | ### | ### | ||
| 2025-Jun-17 Tue | ### | ### | ### | ### | 1,133,751 | 0 | ### | ### | 0.0 |
| 2025-Jun-16 Mon | ### | 3.7 | ### | ### | 903,280 | ### | 40.3 | 40.3 | 0.0 |
| 2025-Jun-13 Fri | 3.7 | ### | ### | 3.7 | 74.9 | 74.9 | 0.3 | ||
| 2025-Jun-12 Thu | ### | 3.71 | ### | 3.7 | 69.8 | 69.8 | 0.3 | ||
| 2025-Jun-11 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-10 Tue | ### | ### | ### | ### | 1,253,428 | 0 | ### | ### | 0.0 |
| 2025-Jun-06 Fri | ### | ### | ### | ### | 1,168,754 | 0 | 78.8 | 78.8 | 0.0 |
| 2025-Jun-05 Thu | ### | ### | 3.585 | ### | 817,873 | ### | ### | ### | 0.0 |
| 2025-Jun-04 Wed | ### | ### | 3.57 | ### | 1,503,822 | 2,684,322 | 64.1 | 64.1 | 0.0 |
| 2025-Jun-03 Tue | 3.58 | ### | 3.57 | 3.58 | ### | ### | 0.3 | ||
| 2025-Jun-02 Mon | 3.54 | 3.58 | 3.54 | 3.56 | 77.8 | 77.8 | 0.3 | ||
| 2025-May-30 Fri | 3.52 | 3.56 | 3.49 | 3.54 | 67.0 | 67.0 | 0.3 | ||
| 2025-May-29 Thu | 3.58 | 3.58 | 3.52 | 3.55 | 27.8 | 27.8 | ### | ||
| 2025-May-28 Wed | 3.57 | 3.58 | 3.54 | 3.56 | 1,242,941 | ### | ### | ### | 0.3 |
| 2025-May-27 Tue | 3.54 | 3.57 | 3.52 | 3.54 | 69.2 | 69.2 | 0.3 | ||
| 2025-May-26 Mon | ### | ### | 3.51 | 3.53 | ### | ### | 0.3 | ||
| 2025-May-23 Fri | 3.59 | ### | ### | 3.59 | 1,015,528 | 0 | ### | ### | ### |
| 2025-May-22 Thu | 3.59 | ### | 3.57 | ### | 1,051,850 | 1,877,552 | 63.3 | 63.3 | 0.0 |
| 2025-May-21 Wed | ### | ### | ### | ### | 776,474 | 0 | ### | ### | 0.0 |
| 2025-May-20 Tue | ### | ### | ### | ### | 475,156 | 0 | 30.9 | 30.9 | 0.0 |
| 2025-May-19 Mon | ### | ### | 3.58 | ### | 45.1 | 45.1 | 0.0 | ||
| 2025-May-16 Fri | 3.58 | ### | 3.55 | ### | 70.7 | 70.7 | 0.0 | ||
| 2025-May-15 Thu | 3.58 | 3.59 | 3.55 | 3.55 | 37.1 | 37.1 | ### | ||
| 2025-May-14 Wed | ### | ### | 3.55 | 3.58 | 1,077,185 | ### | 24.2 | 24.2 | 0.3 |
| 2025-May-13 Tue | 3.7 | 3.7 | 3.58 | ### | ### | ### | 0.0 | ||
| 2025-May-12 Mon | 3.73 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-09 Fri | 3.73 | 3.73 | ### | 3.7 | 812,659 | ### | 27.4 | 27.4 | 0.3 |
| 2025-May-08 Thu | ### | 3.73 | ### | 3.73 | 1,021,444 | ### | 77.4 | 77.4 | ### |
| 2025-May-07 Wed | ### | ### | ### | ### | 1,006,726 | 0 | ### | ### | 0.0 |
| 2025-May-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2025-May-02 Fri | ### | ### | ### | ### | 606,720 | 0 | 64.7 | 64.7 | 0.0 |
| 2025-May-01 Thu | 3.59 | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2025-Apr-30 Wed | 3.54 | 3.58 | 3.54 | 3.58 | 1,656,254 | ### | 77.2 | 77.2 | 0.3 |
| 2025-Apr-29 Tue | 3.57 | 3.59 | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2025-Apr-28 Mon | 3.54 | 3.57 | 3.52 | 3.54 | ### | ### | 0.3 | ||
| 2025-Apr-24 Thu | 3.53 | 3.56 | 3.51 | 3.55 | 453,856 | 1,604,380 | 65.3 | 65.3 | ### |
| 2025-Apr-23 Wed | 3.54 | 3.58 | 3.53 | 3.53 | 1,093,771 | 3,888,355 | 37.0 | 37.0 | 0.3 |
| 2025-Apr-22 Tue | 3.5 | 3.525 | 3.49 | 3.52 | 663,726 | ### | 74.7 | 74.7 | ### |
| 2025-Apr-17 Thu | 3.52 | 3.55 | 3.51 | 3.53 | 61.1 | 61.1 | 0.3 | ||
| 2025-Apr-16 Wed | 3.48 | 3.54 | 3.47 | 3.5 | ### | ### | 0.3 | ||
| 2025-Apr-15 Tue | 3.51 | 3.53 | 3.48 | 3.48 | 29.1 | 29.1 | 0.2 | ||
| 2025-Apr-14 Mon | 3.51 | 3.53 | ### | 3.52 | 64.1 | 64.1 | ### | ||
| 2025-Apr-11 Fri | 3.46 | ### | 3.46 | 3.5 | 978,843 | ### | ### | ### | 0.3 |
| 2025-Apr-10 Thu | 3.58 | 3.58 | 3.5 | 3.5 | 25.2 | 25.2 | 0.3 | ||
| 2025-Apr-09 Wed | 3.41 | ### | 3.41 | 3.44 | 988,927 | 1,686,120 | ### | ### | 0.2 |
| 2025-Apr-08 Tue | 3.45 | 3.49 | 3.42 | 3.47 | 51.2 | 51.2 | 0.2 | ||
| 2025-Apr-07 Mon | 3.41 | 3.44 | ### | 3.44 | 2,158,640 | ### | ### | ### | 0.2 |
| 2025-Apr-04 Fri | 3.5 | 3.55 | 3.48 | 3.53 | 1,497,259 | ### | 81.2 | 81.2 | 0.3 |
| 2025-Apr-03 Thu | 3.45 | 3.51 | 3.445 | 3.51 | ### | ### | ### | ||
| 2025-Apr-02 Wed | 3.49 | 3.53 | 3.47 | 3.49 | 74.8 | 74.8 | ### | ||
| 2025-Apr-01 Tue | 3.48 | ### | ### | 3.49 | ### | ### | ### | ||
| 2025-Mar-31 Mon | 3.46 | 3.485 | 3.44 | 3.45 | ### | ### | ### | ||
| 2025-Mar-28 Fri | 3.48 | 3.49 | 3.46 | 3.49 | 894,141 | ### | 65.3 | 65.3 | ### |
| 2025-Mar-27 Thu | 3.48 | 3.5 | 3.47 | 3.48 | ### | ### | 0.2 | ||
| 2025-Mar-26 Wed | 3.48 | 3.51 | 3.46 | 3.5 | 1,248,385 | 4,350,621 | 71.0 | 71.0 | 0.3 |
| 2025-Mar-25 Tue | 3.45 | ### | 3.43 | 3.48 | 932,357 | ### | ### | ### | 0.2 |
| 2025-Mar-24 Mon | 3.45 | 3.48 | 3.44 | 3.46 | 1,269,144 | ### | ### | ### | 0.2 |
| 2025-Mar-21 Fri | 3.4 | 3.47 | ### | 3.47 | 81.4 | 81.4 | 0.2 | ||
| 2025-Mar-20 Thu | ### | 3.41 | ### | ### | 1,569,752 | 2,676,427 | ### | ### | 0.0 |
| 2025-Mar-19 Wed | ### | ### | ### | ### | 777,040 | 0 | ### | ### | 0.0 |
| 2025-Mar-18 Tue | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-17 Mon | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-14 Fri | ### | ### | ### | ### | 1,035,750 | 0 | ### | ### | 0.0 |
| 2025-Mar-13 Thu | ### | 3.41 | ### | ### | 1,337,974 | 2,281,245 | ### | ### | 0.0 |
| 2025-Mar-12 Wed | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-11 Tue | ### | ### | ### | ### | 998,059 | 0 | 78.9 | 78.9 | 0.0 |
| 2025-Mar-10 Mon | ### | 3.4 | ### | ### | 772,545 | 1,313,326 | ### | ### | 0.0 |
| 2025-Mar-07 Fri | 3.4 | 3.41 | ### | ### | 1,251,443 | ### | ### | ### | 0.0 |
| 2025-Mar-06 Thu | 3.4 | 3.45 | 3.4 | 3.42 | ### | ### | 0.2 | ||
| 2025-Mar-05 Wed | 3.46 | 3.46 | ### | 3.41 | 1,540,228 | ### | 25.2 | 25.2 | ### |
| 2025-Mar-04 Tue | 3.46 | ### | 3.44 | 3.45 | 41.9 | 41.9 | ### | ||
| 2025-Mar-03 Mon | 3.48 | 3.5 | 3.46 | 3.48 | 1,197,472 | ### | ### | ### | 0.2 |
| 2025-Feb-28 Fri | 3.45 | 3.5 | 3.45 | 3.46 | 2,624,321 | ### | ### | ### | 0.2 |
| 2025-Feb-27 Thu | 3.48 | 3.5 | 3.45 | 3.47 | 784,256 | 2,725,289 | ### | ### | 0.2 |
| 2025-Feb-26 Wed | 3.47 | 3.48 | 3.44 | 3.46 | 845,376 | ### | 42.4 | 42.4 | 0.2 |
| 2025-Feb-25 Tue | 3.47 | 3.48 | 3.43 | 3.46 | ### | ### | 0.2 | ||
| 2025-Feb-24 Mon | 3.47 | 3.51 | 3.425 | 3.45 | ### | ### | ### | ||
| 2025-Feb-21 Fri | 3.5 | 3.51 | 3.46 | 3.47 | 829,625 | 2,891,243 | 31.7 | 31.7 | 0.2 |
| 2025-Feb-20 Thu | 3.49 | 3.51 | 3.46 | 3.48 | 1,513,821 | ### | 38.6 | 38.6 | 0.2 |
| 2025-Feb-19 Wed | 3.55 | 3.55 | 3.47 | 3.5 | 1,154,642 | ### | ### | ### | 0.3 |
| 2025-Feb-18 Tue | 3.54 | 3.57 | 3.52 | 3.53 | 1,242,926 | 4,406,172 | ### | ### | 0.3 |
| 2025-Feb-17 Mon | 3.49 | 3.54 | 3.47 | 3.54 | 1,593,720 | 5,585,988 | ### | ### | 0.3 |
| 2025-Feb-14 Fri | 3.5 | 3.52 | 3.475 | 3.49 | 1,262,182 | 4,414,481 | ### | ### | ### |
| 2025-Feb-13 Thu | 3.43 | 3.47 | 3.425 | 3.44 | 1,306,559 | ### | ### | ### | 0.2 |
| 2025-Feb-12 Wed | 3.44 | 3.44 | 3.4 | 3.43 | 1,061,120 | ### | ### | ### | 0.2 |
| 2025-Feb-11 Tue | 3.47 | 3.47 | 3.4 | 3.43 | ### | ### | 0.2 | ||
| 2025-Feb-10 Mon | 3.45 | 3.46 | 3.4 | 3.43 | ### | ### | 0.2 | ||
| 2025-Feb-07 Fri | 3.5 | 3.52 | 3.45 | 3.48 | 1,376,871 | ### | 27.4 | 27.4 | 0.2 |
| 2025-Feb-06 Thu | 3.56 | ### | 3.49 | 3.5 | 3,003,184 | 5,240,556 | ### | ### | 0.3 |
| 2025-Feb-05 Wed | ### | 3.48 | ### | 3.45 | ### | ### | ### | ||
| 2025-Feb-04 Tue | ### | ### | 3.29 | 3.29 | 1,327,024 | 2,182,954 | ### | ### | ### |
| 2025-Feb-03 Mon | ### | ### | 3.325 | ### | ### | ### | 0.0 | ||
| 2025-Jan-31 Fri | 3.4 | 3.4 | ### | 3.4 | 65.4 | 65.4 | 0.2 | ||
| 2025-Jan-30 Thu | ### | ### | ### | ### | 927,453 | 0 | 71.4 | 71.4 | 0.0 |
| 2025-Jan-29 Wed | ### | ### | ### | ### | 62.1 | 62.1 | 0.0 | ||
| 2025-Jan-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-24 Fri | ### | ### | ### | ### | 874,140 | 0 | 72.2 | 72.2 | 0.0 |
| 2025-Jan-23 Thu | ### | ### | 3.28 | ### | 882,056 | 1,446,571 | ### | ### | 0.0 |
| 2025-Jan-22 Wed | ### | ### | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2025-Jan-21 Tue | ### | 3.385 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2025-Jan-20 Mon | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2025-Jan-17 Fri | ### | ### | ### | ### | 887,648 | 0 | ### | ### | 0.0 |
| 2025-Jan-16 Thu | ### | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2025-Jan-15 Wed | ### | 3.345 | 3.29 | ### | 911,426 | 3,023,655 | ### | ### | 0.0 |
| 2025-Jan-14 Tue | 3.26 | ### | 3.26 | ### | 1,181,976 | 1,926,620 | ### | ### | 0.0 |
| 2025-Jan-13 Mon | ### | ### | 3.25 | 3.26 | 1,359,376 | 2,208,986 | ### | ### | 0.2 |
| 2025-Jan-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | ### | 3.325 | 3.29 | ### | 34.5 | 34.5 | 0.0 | ||
| 2025-Jan-08 Wed | ### | ### | ### | ### | 1,441,550 | 0 | 24.5 | 24.5 | 0.0 |
| 2025-Jan-07 Tue | ### | ### | ### | ### | 1,051,170 | 0 | 79.2 | 79.2 | 0.0 |
| 2025-Jan-06 Mon | ### | ### | ### | ### | 1,052,740 | 0 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | ### | ### | ### | ### | 784,525 | 0 | ### | ### | 0.0 |
| 2025-Jan-02 Thu | ### | ### | 3.28 | ### | 1,061,081 | 1,740,172 | 28.7 | 28.7 | 0.0 |
| 2024-Dec-31 Tue | ### | ### | 3.28 | 3.28 | ### | ### | 0.2 | ||
| 2024-Dec-30 Mon | ### | ### | ### | ### | 1,430,282 | 0 | 30.5 | 30.5 | 0.0 |
| 2024-Dec-27 Fri | 3.44 | 3.44 | 3.4 | 3.43 | ### | ### | 0.2 | ||
| 2024-Dec-24 Tue | ### | 3.43 | ### | 3.43 | ### | ### | 0.2 | ||
| 2024-Dec-23 Mon | ### | 3.41 | 3.355 | ### | 1,324,547 | 4,480,280 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | ### | ### | ### | ### | 2,574,780 | 0 | 32.2 | 32.2 | 0.0 |
| 2024-Dec-19 Thu | ### | 3.41 | ### | 3.4 | 71.7 | 71.7 | 0.2 | ||
| 2024-Dec-18 Wed | ### | 3.42 | ### | 3.41 | 76.8 | 76.8 | ### | ||
| 2024-Dec-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-16 Mon | ### | ### | 3.29 | ### | 36.1 | 36.1 | 0.0 | ||
| 2024-Dec-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | 1,304,629 | 0 | ### | ### | 0.0 |
| 2024-Dec-11 Wed | 3.29 | ### | 3.29 | ### | 82.3 | 82.3 | 0.0 | ||
| 2024-Dec-10 Tue | ### | ### | 3.27 | ### | 2,401,355 | ### | 72.3 | 72.3 | 0.0 |
| 2024-Dec-09 Mon | ### | ### | 3.29 | ### | 1,779,286 | 2,926,925 | ### | ### | 0.0 |
| 2024-Dec-06 Fri | 3.4 | 3.42 | ### | ### | 1,563,954 | ### | ### | ### | 0.0 |
| 2024-Dec-05 Thu | 3.42 | 3.46 | ### | 3.41 | 1,496,749 | 2,589,375 | 33.8 | 33.8 | ### |
| 2024-Dec-04 Wed | 3.43 | 3.43 | ### | ### | 23.7 | 23.7 | 0.0 | ||
| 2024-Dec-03 Tue | 3.43 | 3.46 | 3.4 | 3.42 | 1,133,373 | ### | 32.7 | 32.7 | 0.2 |
| 2024-Dec-02 Mon | 3.41 | 3.44 | 3.4 | 3.41 | 1,055,329 | 3,609,225 | ### | ### | ### |
| 2024-Nov-29 Fri | 3.43 | 3.43 | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2024-Nov-28 Thu | 3.45 | 3.47 | 3.42 | 3.44 | 992,349 | 3,418,642 | ### | ### | 0.2 |
| 2024-Nov-27 Wed | 3.48 | 3.48 | 3.43 | 3.46 | 739,722 | ### | 30.5 | 30.5 | 0.2 |
| 2024-Nov-26 Tue | 3.47 | 3.48 | 3.44 | 3.44 | 702,443 | 2,430,452 | ### | ### | 0.2 |
| 2024-Nov-25 Mon | 3.48 | 3.49 | 3.445 | 3.45 | 1,171,245 | ### | 35.3 | 35.3 | ### |
| 2024-Nov-22 Fri | 3.4 | 3.45 | ### | 3.44 | 80.0 | 80.0 | 0.2 | ||
| 2024-Nov-21 Thu | 3.42 | 3.425 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | 3.46 | 3.47 | 3.41 | 3.42 | 34.3 | 34.3 | 0.2 | ||
| 2024-Nov-19 Tue | 3.46 | 3.5 | 3.45 | 3.47 | 936,558 | ### | 64.9 | 64.9 | 0.2 |
| 2024-Nov-18 Mon | 3.42 | 3.45 | 3.4 | 3.43 | 813,250 | 2,785,381 | ### | ### | 0.2 |
| 2024-Nov-15 Fri | ### | 3.44 | ### | 3.44 | 1,064,976 | 1,831,758 | ### | ### | 0.2 |
| 2024-Nov-14 Thu | 3.43 | 3.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-13 Wed | 3.4 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Nov-12 Tue | ### | 3.43 | ### | 3.41 | ### | ### | ### | ||
| 2024-Nov-11 Mon | 3.4 | ### | ### | ### | 794,284 | 0 | 32.9 | 32.9 | 0.0 |
| 2024-Nov-08 Fri | ### | 3.42 | ### | 3.4 | 783,440 | 1,339,682 | ### | ### | 0.2 |
| 2024-Nov-07 Thu | 3.43 | 3.43 | 3.345 | ### | ### | ### | 0.0 | ||
| 2024-Nov-06 Wed | 3.44 | 3.45 | 3.41 | 3.42 | ### | ### | 0.2 | ||
| 2024-Nov-05 Tue | 3.42 | 3.45 | 3.41 | 3.42 | 440,548 | 1,511,079 | ### | ### | 0.2 |
| 2024-Nov-04 Mon | 3.43 | 3.46 | 3.42 | 3.43 | 539,826 | ### | 73.8 | 73.8 | 0.2 |
| 2024-Nov-01 Fri | 3.45 | 3.46 | 3.42 | 3.42 | 1,240,522 | ### | ### | ### | 0.2 |
| 2024-Oct-31 Thu | 3.47 | ### | 3.45 | 3.45 | ### | ### | ### | ||
| 2024-Oct-30 Wed | 3.48 | 3.51 | 3.455 | 3.48 | 1,165,221 | 4,057,882 | ### | ### | 0.2 |
| 2024-Oct-29 Tue | 3.49 | 3.5 | 3.45 | 3.46 | ### | ### | 0.2 | ||
| 2024-Oct-28 Mon | 3.48 | 3.5 | 3.46 | 3.5 | ### | ### | 0.3 | ||
| 2024-Oct-25 Fri | 3.53 | 3.53 | 3.48 | 3.48 | 1,081,455 | ### | ### | ### | 0.2 |
| 2024-Oct-24 Thu | 3.53 | 3.55 | 3.5 | 3.52 | 1,362,358 | ### | 37.9 | 37.9 | ### |
| 2024-Oct-23 Wed | 3.55 | ### | 3.52 | 3.52 | 1,079,258 | ### | 30.2 | 30.2 | ### |
| 2024-Oct-22 Tue | 3.56 | 3.56 | 3.53 | 3.54 | 36.2 | 36.2 | 0.3 | ||
| 2024-Oct-21 Mon | ### | ### | 3.58 | 3.58 | 1,098,082 | ### | 27.9 | 27.9 | 0.3 |
| 2024-Oct-18 Fri | ### | ### | 3.57 | 3.59 | 1,701,085 | ### | 23.5 | 23.5 | ### |
| 2024-Oct-17 Thu | ### | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2024-Oct-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | ### | ### | ### | 1,172,246 | 0 | 63.6 | 63.6 | 0.0 |
| 2024-Oct-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-11 Fri | ### | ### | ### | ### | 2,605,153 | 0 | ### | ### | 0.0 |
| 2024-Oct-10 Thu | ### | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2024-Oct-08 Tue | ### | ### | ### | ### | 755,225 | 0 | 37.0 | 37.0 | 0.0 |
| 2024-Oct-07 Mon | ### | 3.7 | 3.625 | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | ### | 3.7 | ### | ### | 884,683 | ### | 70.6 | 70.6 | 0.0 |
| 2024-Oct-03 Thu | 3.7 | 3.71 | ### | ### | 40.4 | 40.4 | 0.0 | ||
| 2024-Oct-02 Wed | 3.73 | 3.73 | ### | ### | 682,159 | 1,272,226 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | 3.72 | 3.75 | 3.71 | 3.73 | 1,267,758 | ### | 71.4 | 71.4 | ### |
| 2024-Sep-30 Mon | 3.79 | 3.81 | 3.72 | 3.75 | 1,836,374 | 6,913,948 | 25.4 | 25.4 | 0.3 |
| 2024-Sep-27 Fri | 3.77 | 3.81 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2024-Sep-26 Thu | 3.79 | ### | 3.76 | 3.79 | ### | ### | ### | ||
| 2024-Sep-25 Wed | 3.77 | 3.77 | 3.73 | 3.76 | 965,770 | ### | ### | ### | 0.3 |
| 2024-Sep-24 Tue | 3.72 | 3.77 | 3.7 | 3.76 | 72.7 | 72.7 | 0.3 | ||
| 2024-Sep-23 Mon | 3.73 | 3.75 | 3.7 | 3.72 | 1,382,246 | ### | ### | ### | 0.3 |
| 2024-Sep-20 Fri | 3.78 | 3.83 | 3.77 | 3.77 | 5,662,983 | ### | ### | ### | ### |
| 2024-Sep-19 Thu | 3.79 | 3.8 | 3.76 | 3.77 | 1,569,577 | ### | ### | ### | ### |
| 2024-Sep-18 Wed | 3.76 | 3.79 | 3.75 | 3.77 | ### | ### | ### | ||
| 2024-Sep-17 Tue | 3.8 | 3.8 | ### | 3.78 | 29.5 | 29.5 | 0.3 | ||
| 2024-Sep-16 Mon | 3.75 | 3.82 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2024-Sep-13 Fri | 3.72 | ### | ### | 3.73 | 67.5 | 67.5 | ### | ||
| 2024-Sep-12 Thu | ### | 3.71 | ### | 3.71 | 901,650 | ### | ### | ### | ### |
| 2024-Sep-11 Wed | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-Sep-10 Tue | ### | ### | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2024-Sep-09 Mon | 3.59 | ### | 3.58 | ### | 1,318,324 | ### | 81.6 | 81.6 | 0.0 |
| 2024-Sep-06 Fri | ### | ### | 3.59 | ### | 33.0 | 33.0 | 0.0 | ||
| 2024-Sep-05 Thu | ### | ### | ### | ### | 1,332,125 | 0 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | ### | ### | 3.58 | ### | 975,446 | 1,746,048 | 42.1 | 42.1 | 0.0 |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 884,373 | 0 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | 3.59 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | 56.8 | 56.8 | 0.0 | ||
| 2024-Aug-29 Thu | ### | 3.655 | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2024-Aug-28 Wed | ### | ### | ### | ### | 1,137,853 | 0 | 32.3 | 32.3 | 0.0 |
| 2024-Aug-27 Tue | ### | ### | ### | ### | 760,021 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | ### | ### | ### | ### | 753,882 | 0 | 33.4 | 33.4 | 0.0 |
| 2024-Aug-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-22 Thu | ### | 3.7 | ### | ### | 696,082 | 1,287,751 | ### | ### | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | 1,049,624 | 0 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | 3.71 | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | 3.74 | 3.74 | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2024-Aug-16 Fri | ### | 3.8 | ### | 3.71 | 1,967,725 | 3,738,677 | ### | ### | ### |
| 2024-Aug-15 Thu | 3.59 | ### | 3.58 | ### | 1,097,156 | ### | 81.0 | 81.0 | 0.0 |
| 2024-Aug-14 Wed | ### | ### | 3.57 | ### | 704,873 | ### | ### | ### | 0.0 |
| 2024-Aug-13 Tue | 3.55 | 3.57 | 3.52 | 3.53 | 819,181 | ### | ### | ### | 0.3 |
| 2024-Aug-12 Mon | 3.59 | ### | 3.53 | 3.54 | 469,776 | 829,154 | ### | ### | 0.3 |
| 2024-Aug-09 Fri | 3.53 | 3.58 | 3.49 | 3.57 | 73.7 | 73.7 | 0.3 | ||
| 2024-Aug-08 Thu | 3.48 | 3.51 | 3.47 | 3.49 | ### | ### | ### | ||
| 2024-Aug-07 Wed | 3.46 | 3.53 | 3.46 | 3.49 | 69.7 | 69.7 | ### | ||
| 2024-Aug-06 Tue | 3.45 | 3.5 | 3.43 | 3.48 | 703,382 | ### | 66.3 | 66.3 | 0.2 |
| 2024-Aug-05 Mon | 3.52 | 3.53 | 3.46 | 3.46 | 52.5 | 52.5 | 0.2 | ||
| 2024-Aug-02 Fri | 3.51 | 3.56 | 3.49 | 3.53 | 1,552,587 | ### | 74.5 | 74.5 | 0.3 |
| 2024-Aug-01 Thu | ### | ### | 3.55 | 3.56 | 24.9 | 24.9 | 0.3 | ||
| 2024-Jul-31 Wed | 3.53 | ### | 3.52 | 3.58 | 70.3 | 70.3 | 0.3 | ||
| 2024-Jul-30 Tue | 3.55 | 3.55 | 3.52 | 3.53 | 31.2 | 31.2 | 0.3 | ||
| 2024-Jul-29 Mon | 3.55 | 3.56 | 3.52 | 3.55 | 68.5 | 68.5 | ### | ||
| 2024-Jul-26 Fri | 3.5 | 3.54 | ### | 3.52 | 74.5 | 74.5 | ### | ||
| 2024-Jul-25 Thu | 3.5 | 3.54 | 3.49 | 3.5 | ### | ### | 0.3 | ||
| 2024-Jul-24 Wed | 3.57 | 3.58 | 3.52 | 3.52 | 713,259 | ### | ### | ### | ### |
| 2024-Jul-23 Tue | 3.57 | 3.59 | 3.55 | 3.57 | 67.7 | 67.7 | 0.3 | ||
| 2024-Jul-22 Mon | 3.54 | 3.58 | 3.54 | 3.55 | ### | ### | ### | ||
| 2024-Jul-19 Fri | 3.57 | 3.59 | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2024-Jul-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | ### | ### | ### | ### | 1,081,585 | 0 | ### | ### | 0.0 |
| 2024-Jul-16 Tue | 3.58 | ### | 3.56 | 3.59 | 848,343 | 1,510,050 | ### | ### | ### |
| 2024-Jul-15 Mon | 3.58 | ### | 3.55 | 3.58 | 915,475 | ### | ### | ### | 0.3 |
| 2024-Jul-12 Fri | 3.54 | 3.58 | 3.52 | 3.55 | 956,722 | ### | 62.7 | 62.7 | ### |
| 2024-Jul-11 Thu | 3.48 | 3.51 | 3.46 | 3.49 | 722,146 | 2,516,678 | ### | ### | ### |
| 2024-Jul-10 Wed | 3.47 | 3.48 | 3.44 | 3.46 | 881,981 | 3,051,654 | ### | ### | 0.2 |
| 2024-Jul-09 Tue | 3.46 | 3.5 | 3.45 | 3.45 | 33.0 | 33.0 | ### | ||
| 2024-Jul-08 Mon | 3.48 | 3.485 | 3.42 | 3.44 | 27.9 | 27.9 | 0.2 | ||
| 2024-Jul-05 Fri | 3.51 | ### | 3.49 | 3.5 | 410,971 | 717,144 | ### | ### | 0.3 |
| 2024-Jul-04 Thu | 3.51 | 3.54 | 3.5 | 3.51 | 68.2 | 68.2 | ### | ||
| 2024-Jul-03 Wed | 3.49 | 3.51 | 3.48 | 3.49 | 647,827 | 2,264,155 | ### | ### | ### |
| 2024-Jul-02 Tue | 3.48 | 3.51 | ### | 3.48 | 69.0 | 69.0 | 0.2 | ||
| 2024-Jul-01 Mon | 3.45 | 3.51 | 3.44 | 3.51 | ### | ### | ### | ||
| 2024-Jun-28 Fri | 3.51 | 3.54 | 3.46 | 3.46 | ### | ### | 0.2 | ||
| 2024-Jun-27 Thu | 3.45 | 3.48 | 3.42 | 3.48 | 69.4 | 69.4 | 0.2 | ||
| 2024-Jun-26 Wed | ### | ### | 3.57 | 3.59 | ### | ### | ### | ||
| 2024-Jun-25 Tue | ### | ### | ### | ### | 63.8 | 63.8 | 0.0 | ||
| 2024-Jun-24 Mon | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | ### | ### | ### | ### | 3,354,528 | 0 | ### | ### | 0.0 |
| 2024-Jun-20 Thu | ### | ### | ### | ### | 974,247 | 0 | 28.2 | 28.2 | 0.0 |
| 2024-Jun-19 Wed | ### | ### | ### | ### | 849,429 | 0 | ### | ### | 0.0 |
| 2024-Jun-18 Tue | ### | 3.645 | ### | ### | 566,053 | ### | 33.4 | 33.4 | 0.0 |
| 2024-Jun-17 Mon | ### | 3.625 | ### | ### | 757,121 | 1,372,281 | 73.7 | 73.7 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | 3.59 | ### | 34.8 | 34.8 | 0.0 | ||
| 2024-Jun-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | 3.59 | ### | 682,386 | 1,224,882 | ### | ### | 0.0 |
| 2024-Jun-11 Tue | 3.71 | 3.71 | ### | ### | 1,533,126 | 2,843,948 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | 3.74 | 3.75 | 3.71 | 3.72 | 713,886 | ### | 28.0 | 28.0 | 0.3 |
| 2024-Jun-06 Thu | 3.74 | 3.74 | 3.7 | 3.72 | 31.6 | 31.6 | 0.3 | ||
| 2024-Jun-05 Wed | ### | ### | ### | 3.71 | 842,122 | 0 | 76.6 | 76.6 | ### |
| 2024-Jun-04 Tue | 3.72 | 3.73 | ### | ### | 718,359 | ### | ### | ### | 0.0 |
| 2024-Jun-03 Mon | 3.76 | 3.77 | ### | 3.72 | 28.7 | 28.7 | 0.3 | ||
| 2024-May-31 Fri | 3.71 | 3.73 | ### | 3.73 | ### | ### | ### | ||
| 2024-May-30 Thu | ### | ### | ### | ### | 937,550 | 0 | 77.9 | 77.9 | 0.0 |
| 2024-May-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-28 Tue | 3.71 | 3.71 | ### | ### | 528,354 | ### | ### | ### | 0.0 |
| 2024-May-27 Mon | 3.7 | 3.72 | ### | 3.71 | 1,044,883 | 1,943,482 | ### | ### | ### |
| 2024-May-24 Fri | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | 3.76 | 3.76 | ### | ### | 1,710,088 | ### | ### | ### | 0.0 |
| 2024-May-22 Wed | 3.7 | 3.79 | ### | 3.76 | ### | ### | 0.3 | ||
| 2024-May-21 Tue | ### | ### | 3.59 | ### | 82.2 | 82.2 | 0.0 | ||
| 2024-May-20 Mon | ### | ### | 3.56 | ### | 1,072,145 | ### | ### | ### | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | ### | 992,246 | 0 | 34.9 | 34.9 | 0.0 |
| 2024-May-16 Thu | ### | 3.7 | ### | ### | 2,068,379 | ### | 72.6 | 72.6 | 0.0 |
| 2024-May-15 Wed | ### | ### | ### | ### | 657,523 | 0 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | ### | ### | 1,455,120 | 0 | 32.5 | 32.5 | 0.0 |
| 2024-May-13 Mon | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | 1,313,055 | 0 | ### | ### | 0.0 |
| 2024-May-09 Thu | ### | ### | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-May-08 Wed | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | 3.59 | ### | 3.575 | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-May-06 Mon | 3.59 | ### | 3.56 | 3.58 | 1,284,259 | 2,285,981 | 35.6 | 35.6 | 0.3 |
| 2024-May-03 Fri | 3.54 | 3.59 | 3.52 | 3.58 | 1,714,840 | 6,096,256 | 77.2 | 77.2 | 0.3 |
| 2024-May-02 Thu | 3.51 | 3.53 | 3.49 | 3.52 | 1,357,173 | 4,763,677 | 70.6 | 70.6 | ### |
| 2024-May-01 Wed | 3.54 | 3.55 | 3.48 | 3.5 | ### | ### | 0.3 | ||
| 2024-Apr-30 Tue | 3.52 | 3.625 | 3.5 | 3.57 | 4,282,974 | ### | 79.0 | 79.0 | 0.3 |
| 2024-Apr-29 Mon | 3.49 | 3.55 | 3.48 | 3.52 | 1,303,956 | ### | ### | ### | ### |
| 2024-Apr-26 Fri | 3.51 | 3.54 | 3.45 | 3.46 | 2,726,284 | ### | 26.4 | 26.4 | 0.2 |
| 2024-Apr-24 Wed | 3.55 | ### | 3.52 | 3.54 | 39.1 | 39.1 | 0.3 | ||
| 2024-Apr-23 Tue | 3.56 | 3.58 | 3.5 | 3.52 | 15,732,478 | 55,692,972 | ### | ### | ### |
| 2024-Apr-22 Mon | 3.45 | 3.55 | 3.445 | 3.52 | 2,623,043 | ### | 82.5 | 82.5 | ### |
| 2024-Apr-19 Fri | 3.44 | 3.45 | ### | 3.41 | ### | ### | ### | ||
| 2024-Apr-18 Thu | 3.4 | 3.45 | 3.4 | 3.45 | 679,881 | ### | 79.2 | 79.2 | ### |
| 2024-Apr-17 Wed | 3.41 | 3.45 | 3.4 | 3.42 | 68.3 | 68.3 | 0.2 | ||
| 2024-Apr-16 Tue | ### | 3.45 | ### | 3.44 | 1,736,386 | ### | 91.1 | 91.1 | 0.2 |
| 2024-Apr-15 Mon | 3.41 | 3.43 | ### | ### | 1,188,489 | 2,038,258 | 31.5 | 31.5 | 0.0 |
| 2024-Apr-12 Fri | 3.42 | 3.43 | ### | 3.4 | 26.9 | 26.9 | 0.2 | ||
| 2024-Apr-11 Thu | 3.44 | 3.46 | ### | 3.43 | 852,822 | 1,475,382 | 29.2 | 29.2 | 0.2 |
| 2024-Apr-10 Wed | 3.48 | 3.5 | 3.45 | 3.47 | ### | ### | 0.2 | ||
| 2024-Apr-09 Tue | 3.51 | 3.525 | ### | 3.47 | ### | ### | 0.2 | ||
| 2024-Apr-08 Mon | 3.48 | 3.54 | 3.47 | 3.53 | 80.8 | 80.8 | 0.3 | ||
| 2024-Apr-05 Fri | 3.42 | 3.48 | 3.41 | 3.47 | 80.1 | 80.1 | 0.2 | ||
| 2024-Apr-04 Thu | 3.4 | 3.445 | ### | 3.42 | 977,540 | ### | ### | ### | 0.2 |
| 2024-Apr-03 Wed | 3.51 | 3.52 | ### | ### | 1,354,884 | ### | 11.7 | 11.7 | 0.0 |
| 2024-Apr-02 Tue | 3.58 | ### | 3.52 | 3.52 | 23.2 | 23.2 | ### | ||
| 2024-Mar-28 Thu | ### | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | 3.545 | 3.56 | 22.6 | 22.6 | 0.3 | ||
| 2024-Mar-26 Tue | ### | ### | 3.58 | ### | 1,094,781 | 1,959,657 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 3.58 | ### | 3.57 | ### | 719,653 | 1,284,580 | ### | ### | 0.0 |
| 2024-Mar-22 Fri | 3.56 | 3.58 | 3.53 | 3.58 | 1,096,245 | 3,897,150 | ### | ### | 0.3 |
| 2024-Mar-21 Thu | 3.59 | 3.59 | 3.53 | 3.57 | 1,749,186 | ### | 25.3 | 25.3 | 0.3 |
| 2024-Mar-20 Wed | 3.56 | 3.58 | 3.52 | 3.54 | 32.9 | 32.9 | 0.3 | ||
| 2024-Mar-19 Tue | 3.59 | ### | 3.53 | 3.57 | 32.0 | 32.0 | 0.3 | ||
| 2024-Mar-18 Mon | ### | ### | ### | 3.58 | ### | ### | 0.3 | ||
| 2024-Mar-15 Fri | 3.56 | ### | 3.53 | ### | 3,087,829 | ### | ### | ### | 0.0 |
| 2024-Mar-14 Thu | 3.55 | 3.57 | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2024-Mar-13 Wed | ### | ### | 3.54 | 3.56 | 728,978 | ### | ### | ### | 0.3 |
| 2024-Mar-12 Tue | 3.58 | ### | 3.57 | 3.59 | 743,156 | ### | ### | ### | ### |
| 2024-Mar-11 Mon | 3.58 | ### | 3.56 | 3.58 | 73.0 | 73.0 | 0.3 | ||
| 2024-Mar-08 Fri | 3.56 | 3.59 | 3.54 | 3.59 | 1,078,181 | ### | 74.0 | 74.0 | ### |
| 2024-Mar-07 Thu | 3.54 | 3.55 | 3.5 | 3.55 | 893,681 | 3,150,225 | 67.5 | 67.5 | ### |
| 2024-Mar-06 Wed | 3.51 | 3.54 | ### | 3.53 | 533,047 | ### | 71.9 | 71.9 | 0.3 |
| 2024-Mar-05 Tue | 3.52 | 3.52 | 3.47 | 3.51 | 976,121 | 3,411,542 | 36.4 | 36.4 | ### |
| 2024-Mar-04 Mon | 3.5 | 3.56 | 3.46 | 3.51 | 70.7 | 70.7 | ### | ||
| 2024-Mar-01 Fri | 3.52 | 3.52 | 3.43 | 3.49 | 27.4 | 27.4 | ### | ||
| 2024-Feb-29 Thu | 3.47 | 3.5 | 3.43 | 3.49 | 1,679,870 | 5,820,749 | 66.3 | 66.3 | ### |
| 2024-Feb-28 Wed | 3.47 | 3.48 | ### | 3.46 | 32.8 | 32.8 | 0.2 | ||
| 2024-Feb-27 Tue | 3.48 | 3.5 | 3.42 | 3.43 | 1,133,827 | 3,923,041 | 27.1 | 27.1 | 0.2 |
| 2024-Feb-26 Mon | 3.51 | 3.51 | 3.46 | 3.47 | 743,486 | 2,591,048 | 30.0 | 30.0 | 0.2 |
| 2024-Feb-23 Fri | 3.5 | ### | 3.47 | 3.49 | 613,181 | ### | ### | ### | ### |
| 2024-Feb-22 Thu | 3.47 | ### | 3.43 | 3.5 | ### | ### | 0.3 | ||
| 2024-Feb-21 Wed | 3.47 | 3.47 | 3.43 | 3.44 | 32.8 | 32.8 | 0.2 | ||
| 2024-Feb-20 Tue | 3.45 | 3.47 | 3.425 | 3.47 | 73.9 | 73.9 | 0.2 | ||
| 2024-Feb-19 Mon | 3.52 | 3.53 | 3.42 | 3.45 | 22.4 | 22.4 | ### | ||
| 2024-Feb-16 Fri | 3.52 | 3.54 | 3.48 | 3.52 | 65.4 | 65.4 | ### | ||
| 2024-Feb-15 Thu | 3.42 | 3.5 | 3.42 | 3.49 | ### | ### | ### | ||
| 2024-Feb-14 Wed | 3.42 | 3.455 | 3.41 | 3.42 | 840,950 | ### | 64.9 | 64.9 | 0.2 |
| 2024-Feb-13 Tue | 3.49 | 3.52 | 3.45 | 3.46 | 593,352 | ### | ### | ### | 0.2 |
| 2024-Feb-12 Mon | 3.53 | 3.54 | ### | 3.47 | 397,841 | 704,178 | 24.8 | 24.8 | 0.2 |
| 2024-Feb-09 Fri | 3.52 | 3.53 | 3.45 | 3.53 | 1,363,770 | 4,759,557 | ### | ### | 0.3 |
| 2024-Feb-08 Thu | 3.56 | 3.57 | 3.47 | 3.5 | 20.0 | 20.0 | 0.3 | ||
| 2024-Feb-07 Wed | ### | 3.51 | ### | 3.49 | 2,191,984 | ### | ### | ### | ### |
| 2024-Feb-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 3.4 | 3.41 | ### | ### | 1,415,346 | ### | ### | ### | 0.0 |
| 2024-Feb-02 Fri | ### | 3.4 | ### | 3.4 | 1,924,729 | ### | 66.5 | 66.5 | 0.2 |
| 2024-Feb-01 Thu | 3.41 | 3.42 | ### | ### | 1,186,055 | 2,028,154 | 24.0 | 24.0 | 0.0 |
| 2024-Jan-31 Wed | ### | 3.44 | ### | 3.44 | 2,064,085 | 3,550,226 | 80.6 | 80.6 | 0.2 |
| 2024-Jan-30 Tue | 3.42 | 3.42 | ### | ### | 1,705,641 | 2,916,646 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 3.41 | 3.43 | ### | 3.4 | 1,095,750 | ### | ### | ### | 0.2 |
| 2024-Jan-25 Thu | 3.43 | 3.43 | ### | ### | 1,911,252 | ### | ### | ### | 0.0 |
| 2024-Jan-24 Wed | 3.42 | 3.44 | ### | 3.4 | ### | ### | 0.2 | ||
| 2024-Jan-23 Tue | 3.47 | 3.47 | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2024-Jan-22 Mon | 3.48 | 3.48 | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2024-Jan-19 Fri | 3.46 | 3.47 | 3.42 | 3.44 | 818,528 | 2,819,828 | ### | ### | 0.2 |
| 2024-Jan-18 Thu | 3.47 | ### | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2024-Jan-17 Wed | 3.52 | 3.55 | 3.51 | 3.53 | 1,007,643 | 3,556,979 | 75.5 | 75.5 | 0.3 |
| 2024-Jan-16 Tue | 3.55 | ### | 3.49 | 3.53 | 583,488 | 1,018,186 | 37.7 | 37.7 | 0.3 |
| 2024-Jan-15 Mon | 3.59 | ### | 3.55 | 3.57 | 528,423 | 937,950 | ### | ### | 0.3 |
| 2024-Jan-12 Fri | 3.56 | ### | 3.545 | 3.59 | 467,280 | 828,253 | ### | ### | ### |
| 2024-Jan-11 Thu | 3.58 | 3.59 | 3.54 | 3.58 | 379,153 | 1,351,680 | 70.3 | 70.3 | 0.3 |
| 2024-Jan-10 Wed | 3.53 | 3.56 | 3.51 | 3.55 | ### | ### | ### | ||
| 2024-Jan-09 Tue | 3.51 | 3.53 | 3.49 | 3.52 | 72.1 | 72.1 | ### | ||
| 2024-Jan-08 Mon | 3.45 | 3.48 | 3.43 | 3.48 | 420,642 | ### | ### | ### | 0.2 |
| 2024-Jan-05 Fri | 3.42 | 3.48 | 3.42 | 3.45 | 549,257 | ### | 79.0 | 79.0 | ### |
| 2024-Jan-04 Thu | 3.41 | 3.46 | ### | 3.42 | ### | ### | 0.2 | ||
| 2024-Jan-03 Wed | 3.44 | 3.45 | 3.41 | 3.41 | 33.9 | 33.9 | ### | ||
| 2024-Jan-02 Tue | 3.53 | 3.53 | 3.45 | 3.46 | 449,449 | 1,568,577 | 16.6 | 16.6 | 0.2 |
| 2023-Dec-29 Fri | 3.54 | 3.54 | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2023-Dec-28 Thu | 3.55 | 3.56 | 3.49 | 3.54 | 26.0 | 26.0 | 0.3 | ||
| 2023-Dec-27 Wed | 3.52 | ### | 3.52 | 3.59 | 522,288 | 919,226 | 80.3 | 80.3 | ### |
| 2023-Dec-22 Fri | 3.58 | 3.59 | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2023-Dec-21 Thu | 3.59 | ### | 3.53 | 3.56 | 1,053,078 | 1,858,682 | ### | ### | 0.3 |
| 2023-Dec-20 Wed | ### | ### | 3.55 | 3.59 | 30.1 | 30.1 | ### | ||
| 2023-Dec-19 Tue | 3.56 | 3.57 | 3.52 | 3.55 | ### | ### | ### | ||
| 2023-Dec-18 Mon | ### | ### | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2023-Dec-15 Fri | 3.71 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | 3.71 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | 3.585 | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Dec-11 Mon | 3.58 | ### | 3.58 | 3.58 | 73.3 | 73.3 | 0.3 | ||
| 2023-Dec-08 Fri | 3.54 | 3.58 | ### | 3.58 | 74.3 | 74.3 | 0.3 | ||
| 2023-Dec-07 Thu | 3.56 | 3.58 | 3.53 | 3.56 | 976,586 | ### | 67.4 | 67.4 | 0.3 |
| 2023-Dec-06 Wed | 3.46 | 3.56 | 3.46 | 3.56 | 784,485 | 2,753,542 | 81.0 | 81.0 | 0.3 |
| 2023-Dec-05 Tue | 3.44 | 3.485 | 3.43 | 3.46 | ### | ### | 0.2 | ||
| 2023-Dec-04 Mon | 3.48 | 3.52 | 3.47 | 3.47 | ### | ### | 0.2 | ||
| 2023-Dec-01 Fri | 3.43 | 3.46 | ### | 3.45 | ### | ### | ### | ||
| 2023-Nov-30 Thu | 3.42 | 3.45 | 3.385 | 3.43 | 1,254,226 | ### | 67.1 | 67.1 | 0.2 |
| 2023-Nov-29 Wed | 3.4 | 3.44 | ### | 3.41 | ### | ### | ### | ||
| 2023-Nov-28 Tue | ### | 3.4 | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2023-Nov-27 Mon | 3.43 | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | ### | 3.42 | ### | 3.41 | 316,325 | ### | 74.2 | 74.2 | ### |
| 2023-Nov-23 Thu | 3.4 | 3.42 | ### | ### | 498,383 | ### | 38.1 | 38.1 | 0.0 |
| 2023-Nov-22 Wed | 3.45 | 3.47 | ### | 3.4 | 586,882 | 1,018,240 | 29.6 | 29.6 | 0.2 |
| 2023-Nov-21 Tue | 3.49 | 3.49 | 3.45 | 3.45 | 768,350 | 2,666,174 | ### | ### | ### |
| 2023-Nov-20 Mon | 3.5 | 3.52 | 3.47 | 3.48 | 550,071 | ### | 38.8 | 38.8 | 0.2 |
| 2023-Nov-17 Fri | 3.48 | 3.52 | 3.47 | 3.49 | 351,726 | 1,229,282 | ### | ### | ### |
| 2023-Nov-16 Thu | 3.56 | 3.57 | 3.48 | 3.48 | ### | ### | 0.2 | ||
| 2023-Nov-15 Wed | 3.51 | 3.57 | 3.51 | 3.55 | 75.4 | 75.4 | ### | ||
| 2023-Nov-14 Tue | 3.42 | 3.48 | ### | 3.46 | 813,149 | 1,414,879 | ### | ### | 0.2 |
| 2023-Nov-13 Mon | 3.43 | 3.43 | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 2023-Nov-10 Fri | ### | 3.41 | ### | 3.4 | 493,787 | ### | 74.3 | 74.3 | 0.2 |
| 2023-Nov-09 Thu | 3.42 | 3.445 | ### | 3.41 | ### | ### | ### | ||
| 2023-Nov-08 Wed | 3.42 | 3.44 | ### | 3.41 | 30.6 | 30.6 | ### | ||
| 2023-Nov-07 Tue | 3.4 | 3.43 | ### | 3.41 | 642,477 | 1,101,848 | ### | ### | ### |
| 2023-Nov-06 Mon | 3.45 | 3.45 | ### | 3.44 | 35.6 | 35.6 | 0.2 | ||
| 2023-Nov-03 Fri | 3.4 | 3.44 | ### | 3.42 | 805,073 | 1,384,725 | 67.1 | 67.1 | 0.2 |
| 2023-Nov-02 Thu | ### | ### | ### | ### | 62.5 | 62.5 | 0.0 | ||
| 2023-Nov-01 Wed | 3.25 | ### | 3.24 | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | 3.26 | ### | 3.25 | 3.25 | 37.2 | 37.2 | 0.2 | ||
| 2023-Oct-30 Mon | ### | ### | 3.24 | 3.25 | 1,472,472 | ### | ### | ### | 0.2 |
| 2023-Oct-27 Fri | ### | 3.4 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2023-Oct-26 Thu | 3.4 | 3.41 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2023-Oct-25 Wed | 3.46 | 3.46 | ### | 3.42 | 28.6 | 28.6 | 0.2 | ||
| 2023-Oct-24 Tue | 3.44 | 3.49 | 3.43 | 3.46 | 73.3 | 73.3 | 0.2 | ||
| 2023-Oct-23 Mon | 3.44 | 3.46 | 3.41 | 3.45 | 690,745 | ### | 75.1 | 75.1 | ### |
| 2023-Oct-20 Fri | 3.43 | 3.46 | 3.4 | 3.45 | 486,357 | ### | 75.7 | 75.7 | ### |
| 2023-Oct-19 Thu | 3.45 | 3.48 | 3.42 | 3.47 | ### | ### | 0.2 | ||
| 2023-Oct-18 Wed | 3.53 | 3.53 | 3.44 | 3.49 | 26.6 | 26.6 | ### | ||
| 2023-Oct-17 Tue | 3.48 | 3.53 | ### | 3.53 | 747,684 | ### | 83.5 | 83.5 | 0.3 |
| 2023-Oct-16 Mon | 3.47 | 3.49 | 3.42 | 3.46 | 44.1 | 44.1 | 0.2 | ||
| 2023-Oct-13 Fri | 3.5 | 3.51 | 3.445 | 3.45 | 438,722 | 1,525,655 | ### | ### | ### |
| 2023-Oct-12 Thu | 3.5 | ### | 3.46 | 3.51 | 70.1 | 70.1 | ### | ||
| 2023-Oct-11 Wed | 3.42 | 3.48 | ### | 3.48 | ### | ### | 0.2 | ||
| 2023-Oct-10 Tue | 3.42 | 3.44 | ### | 3.4 | 701,074 | 1,205,847 | ### | ### | 0.2 |
| 2023-Oct-09 Mon | 3.4 | 3.41 | ### | 3.41 | 460,387 | 784,959 | ### | ### | ### |
| 2023-Oct-06 Fri | ### | 3.41 | ### | 3.4 | 82.1 | 82.1 | 0.2 | ||
| 2023-Oct-05 Thu | ### | ### | ### | ### | 563,581 | 0 | 82.7 | 82.7 | 0.0 |
| 2023-Oct-04 Wed | ### | ### | 3.26 | ### | 814,685 | ### | ### | ### | 0.0 |
| 2023-Oct-03 Tue | ### | ### | 3.27 | ### | 884,343 | ### | ### | ### | 0.0 |
| 2023-Oct-02 Mon | ### | ### | ### | ### | 439,389 | 0 | 74.8 | 74.8 | 0.0 |
| 2023-Sep-29 Fri | 3.42 | 3.46 | ### | ### | 1,298,840 | ### | 15.3 | 15.3 | 0.0 |
| 2023-Sep-28 Thu | 3.45 | 3.45 | ### | 3.41 | 26.3 | 26.3 | ### | ||
| 2023-Sep-27 Wed | 3.47 | 3.5 | 3.46 | 3.47 | 68.1 | 68.1 | 0.2 | ||
| 2023-Sep-26 Tue | 3.54 | 3.59 | 3.45 | 3.48 | 27.0 | 27.0 | 0.2 | ||
| 2023-Sep-25 Mon | 3.49 | 3.54 | 3.47 | 3.54 | 422,158 | ### | 79.8 | 79.8 | 0.3 |
| 2023-Sep-22 Fri | 3.54 | 3.55 | 3.485 | 3.52 | ### | ### | ### | ||
| 2023-Sep-21 Thu | ### | ### | 3.57 | 3.57 | 992,821 | 1,772,185 | ### | ### | 0.3 |
| 2023-Sep-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | 3.75 | 3.78 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | ### | 3.74 | ### | 3.71 | 67.9 | 67.9 | ### | ||
| 2023-Sep-13 Wed | ### | ### | ### | ### | 467,475 | 0 | 75.2 | 75.2 | 0.0 |
| 2023-Sep-12 Tue | ### | ### | ### | 3.7 | 540,281 | 0 | 70.4 | 70.4 | 0.3 |
| 2023-Sep-11 Mon | ### | ### | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Sep-08 Fri | ### | 3.685 | ### | ### | 539,270 | ### | 73.3 | 73.3 | 0.0 |
| 2023-Sep-07 Thu | ### | ### | 3.625 | ### | 76.9 | 76.9 | 0.0 | ||
| 2023-Sep-06 Wed | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | ### | 3.71 | ### | ### | 433,386 | ### | ### | ### | 0.0 |
| 2023-Sep-01 Fri | 3.72 | 3.72 | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Aug-30 Wed | ### | ### | ### | ### | 571,477 | 0 | ### | ### | 0.0 |
| 2023-Aug-29 Tue | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | 3.58 | ### | 3.56 | ### | 390,373 | ### | 84.9 | 84.9 | 0.0 |
| 2023-Aug-25 Fri | 3.57 | 3.59 | 3.53 | 3.57 | 68.0 | 68.0 | 0.3 | ||
| 2023-Aug-24 Thu | 3.58 | ### | 3.55 | ### | 824,984 | 1,464,346 | 73.4 | 73.4 | 0.0 |
| 2023-Aug-23 Wed | 3.54 | 3.57 | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2023-Aug-22 Tue | 3.53 | 3.56 | 3.525 | 3.56 | 764,476 | 2,708,156 | ### | ### | 0.3 |
| 2023-Aug-21 Mon | 3.51 | 3.57 | 3.5 | 3.55 | 2,946,285 | ### | 80.9 | 80.9 | ### |
| 2023-Aug-18 Fri | 3.51 | 3.53 | 3.46 | 3.52 | ### | ### | ### | ||
| 2023-Aug-17 Thu | 3.5 | 3.525 | 3.47 | 3.51 | 71.6 | 71.6 | ### | ||
| 2023-Aug-16 Wed | 3.5 | 3.51 | 3.475 | 3.51 | 73.3 | 73.3 | ### | ||
| 2023-Aug-15 Tue | 3.54 | 3.545 | 3.51 | 3.52 | 678,087 | 2,391,951 | 31.8 | 31.8 | ### |
| 2023-Aug-14 Mon | 3.56 | 3.575 | ### | 3.54 | 711,144 | ### | 36.2 | 36.2 | 0.3 |
| 2023-Aug-11 Fri | 3.53 | 3.57 | 3.52 | 3.57 | 601,641 | ### | ### | ### | 0.3 |
| 2023-Aug-10 Thu | 3.49 | 3.55 | 3.49 | 3.54 | 76.1 | 76.1 | 0.3 |
Basic Bottom of Page