eg: Prices for BHP
Currently Mon 25-May-26 10:31:37 AM 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 | ||
|
(CNI) CENTURIA CAPITAL GROUP Daily Prices...
TOC Company Info for CNI Limits 
Company Details for (CNI) CENTURIA CAPITAL GROUP
| Listing Code | CNI |
| Listing Name | CENTURIA CAPITAL GROUP |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for CNI .. Friday 23rd May 2025
CNI is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 1 | 0.0 |
| MAX | ### | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for CNI Bottom
End of day Prices (full format),
600 Days for (CNI) CENTURIA CAPITAL GROUP| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-23 Fri | 1.7 | 1.73 | ### | 1.71 | ### | ### | 0.1 | ||
| 2025-May-22 Thu | ### | ### | 1.7 | ### | 23.8 | 23.8 | 0.0 | ||
| 2025-May-21 Wed | ### | ### | 1.73 | 1.75 | 1,416,955 | ### | 32.4 | 32.4 | 0.1 |
| 2025-May-20 Tue | 1.725 | 1.755 | 1.7025 | 1.74 | ### | ### | 0.1 | ||
| 2025-May-19 Mon | 1.745 | 1.745 | ### | 1.725 | ### | ### | ### | ||
| 2025-May-16 Fri | 1.75 | 1.755 | 1.71 | 1.745 | ### | ### | 0.1 | ||
| 2025-May-15 Thu | ### | ### | 1.7175 | 1.725 | 22.4 | 22.4 | ### | ||
| 2025-May-14 Wed | ### | 1.7975 | 1.74 | 1.76 | ### | ### | 0.1 | ||
| 2025-May-13 Tue | 1.79 | 1.825 | 1.77 | 1.79 | 69.9 | 69.9 | 0.1 | ||
| 2025-May-12 Mon | 1.77 | 1.79 | 1.75 | 1.775 | 2,657,157 | ### | 72.2 | 72.2 | ### |
| 2025-May-09 Fri | ### | 1.75 | 1.725 | 1.75 | 73.1 | 73.1 | 0.1 | ||
| 2025-May-08 Thu | ### | ### | ### | ### | 1,245,423 | 0 | 84.8 | 84.8 | 0.0 |
| 2025-May-07 Wed | ### | ### | ### | ### | 86.7 | 86.7 | 0.0 | ||
| 2025-May-06 Tue | 1.625 | 1.655 | 1.625 | ### | 520,976 | ### | ### | ### | 0.0 |
| 2025-May-05 Mon | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2025-May-02 Fri | ### | 1.655 | 1.5975 | ### | 1,059,548 | 1,723,089 | 73.4 | 73.4 | 0.0 |
| 2025-May-01 Thu | 1.59 | 1.6275 | 1.58 | ### | 1,010,178 | 1,620,072 | 81.7 | 81.7 | 0.0 |
| 2025-Apr-30 Wed | 1.58 | 1.59 | 1.57 | 1.58 | 67.3 | 67.3 | 0.1 | ||
| 2025-Apr-29 Tue | 1.575 | 1.58 | 1.545 | 1.58 | 992,088 | ### | 62.2 | 62.2 | 0.1 |
| 2025-Apr-28 Mon | 1.56 | 1.58 | 1.54 | 1.55 | 868,873 | 1,355,441 | ### | ### | ### |
| 2025-Apr-24 Thu | ### | 1.57 | 1.525 | 1.57 | 614,982 | 951,684 | 78.8 | 78.8 | 0.1 |
| 2025-Apr-23 Wed | 1.51 | ### | ### | 1.525 | 1,840,643 | 0 | 73.2 | 73.2 | 0.1 |
| 2025-Apr-22 Tue | 1.48 | ### | 1.475 | ### | ### | ### | 0.0 | ||
| 2025-Apr-17 Thu | 1.5 | ### | 1.4825 | 1.5 | 59.3 | 59.3 | 0.1 | ||
| 2025-Apr-16 Wed | ### | 1.525 | 1.4975 | 1.5 | 34.9 | 34.9 | 0.1 | ||
| 2025-Apr-15 Tue | 1.53 | 1.5375 | 1.485 | 1.51 | ### | ### | 0.1 | ||
| 2025-Apr-14 Mon | 1.52 | 1.5525 | ### | 1.525 | ### | ### | 0.1 | ||
| 2025-Apr-11 Fri | ### | 1.53 | 1.49 | 1.51 | 1,698,979 | 2,565,458 | 59.6 | 59.6 | 0.1 |
| 2025-Apr-10 Thu | 1.59 | ### | 1.5125 | 1.54 | 1,722,341 | 1,302,520 | 20.5 | 20.5 | ### |
| 2025-Apr-09 Wed | 1.545 | 1.575 | 1.46 | 1.475 | 1,685,956 | ### | ### | ### | 0.1 |
| 2025-Apr-08 Tue | 1.55 | ### | 1.545 | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | 1.51 | ### | 1.4975 | 1.555 | ### | ### | ### | ||
| 2025-Apr-04 Fri | ### | ### | 1.5775 | ### | 76.1 | 76.1 | 0.0 | ||
| 2025-Apr-03 Thu | 1.59 | ### | 1.59 | ### | 1,209,675 | ### | ### | ### | 0.0 |
| 2025-Apr-02 Wed | ### | ### | ### | ### | 79.8 | 79.8 | 0.0 | ||
| 2025-Apr-01 Tue | ### | 1.6375 | 1.5825 | ### | 78.8 | 78.8 | 0.0 | ||
| 2025-Mar-31 Mon | 1.59 | ### | 1.5775 | 1.59 | 76.2 | 76.2 | ### | ||
| 2025-Mar-28 Fri | 1.59 | ### | 1.59 | ### | 808,271 | 642,575 | ### | ### | 0.0 |
| 2025-Mar-27 Thu | ### | ### | 1.59 | ### | 1,092,229 | 868,322 | 71.4 | 71.4 | 0.0 |
| 2025-Mar-26 Wed | ### | 1.645 | ### | ### | 65.1 | 65.1 | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-24 Mon | ### | 1.625 | 1.59 | ### | 971,843 | ### | 80.5 | 80.5 | 0.0 |
| 2025-Mar-21 Fri | ### | ### | 1.58 | ### | 69.1 | 69.1 | 0.0 | ||
| 2025-Mar-20 Thu | 1.585 | 1.6125 | 1.585 | ### | 2,179,829 | ### | 72.2 | 72.2 | 0.0 |
| 2025-Mar-19 Wed | ### | 1.59 | 1.55 | 1.57 | 1,055,745 | ### | ### | ### | 0.1 |
| 2025-Mar-18 Tue | 1.575 | ### | 1.56 | ### | 835,750 | 651,885 | 29.7 | 29.7 | 0.0 |
| 2025-Mar-17 Mon | 1.56 | 1.57 | 1.54 | ### | 991,721 | 1,542,126 | ### | ### | 0.0 |
| 2025-Mar-14 Fri | 1.555 | 1.59 | 1.53 | 1.56 | 1,280,524 | ### | 62.1 | 62.1 | ### |
| 2025-Mar-13 Thu | 1.545 | 1.58 | 1.53 | 1.54 | 1,647,180 | ### | ### | ### | ### |
| 2025-Mar-12 Wed | 1.56 | 1.5975 | 1.525 | 1.54 | 26.6 | 26.6 | ### | ||
| 2025-Mar-11 Tue | 1.575 | ### | 1.5625 | 1.58 | 79.0 | 79.0 | 0.1 | ||
| 2025-Mar-10 Mon | ### | ### | 1.5875 | ### | ### | ### | 0.0 | ||
| 2025-Mar-07 Fri | 1.59 | ### | 1.5725 | ### | 1,857,388 | 1,460,371 | 76.0 | 76.0 | 0.0 |
| 2025-Mar-06 Thu | 1.56 | ### | 1.55 | ### | 1,669,050 | ### | ### | ### | 0.0 |
| 2025-Mar-05 Wed | 1.59 | ### | 1.54 | ### | 1,770,727 | 1,363,459 | 24.1 | 24.1 | 0.0 |
| 2025-Mar-04 Tue | ### | ### | 1.575 | ### | 1,181,079 | ### | 41.5 | 41.5 | 0.0 |
| 2025-Mar-03 Mon | 1.655 | ### | 1.59 | 1.625 | ### | ### | ### | ||
| 2025-Feb-28 Fri | ### | 1.685 | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2025-Feb-27 Thu | ### | 1.7275 | 1.625 | ### | ### | ### | 0.0 | ||
| 2025-Feb-26 Wed | ### | ### | 1.7025 | 1.725 | 24.4 | 24.4 | ### | ||
| 2025-Feb-25 Tue | ### | ### | 1.7 | 1.74 | 73.5 | 73.5 | 0.1 | ||
| 2025-Feb-24 Mon | 1.755 | 1.78 | 1.72 | ### | 30.5 | 30.5 | 0.0 | ||
| 2025-Feb-21 Fri | 1.74 | 1.7725 | 1.73 | 1.75 | ### | ### | 0.1 | ||
| 2025-Feb-20 Thu | ### | ### | ### | 1.725 | ### | ### | ### | ||
| 2025-Feb-19 Wed | 1.755 | 1.755 | ### | ### | 17.7 | 17.7 | 0.0 | ||
| 2025-Feb-18 Tue | 1.755 | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2025-Feb-17 Mon | 1.745 | 1.77 | 1.73 | ### | 1,490,857 | ### | 29.1 | 29.1 | 0.0 |
| 2025-Feb-14 Fri | 1.76 | ### | 1.71 | 1.725 | ### | ### | ### | ||
| 2025-Feb-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | ### | 1.75 | ### | ### | 964,578 | ### | 73.9 | 73.9 | 0.0 |
| 2025-Feb-11 Tue | ### | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-10 Mon | 1.7 | ### | 1.6925 | ### | ### | ### | 0.0 | ||
| 2025-Feb-07 Fri | 1.755 | 1.755 | 1.72 | 1.73 | ### | ### | ### | ||
| 2025-Feb-06 Thu | 1.75 | ### | 1.7325 | 1.75 | 1,076,376 | ### | ### | ### | 0.1 |
| 2025-Feb-05 Wed | ### | 1.72 | ### | 1.71 | 76.4 | 76.4 | 0.1 | ||
| 2025-Feb-04 Tue | 1.745 | 1.745 | 1.675 | ### | 9.4 | 9.4 | 0.0 | ||
| 2025-Feb-03 Mon | 1.745 | 1.77 | 1.72 | 1.72 | 584,086 | ### | ### | ### | 0.1 |
| 2025-Jan-31 Fri | 1.84 | 1.84 | 1.77 | 1.8 | 819,487 | 1,479,174 | ### | ### | 0.1 |
| 2025-Jan-30 Thu | 1.845 | 1.845 | 1.78 | 1.785 | 15.0 | 15.0 | 0.1 | ||
| 2025-Jan-29 Wed | ### | 1.845 | 1.8 | 1.8 | 811,974 | 1,479,822 | ### | ### | 0.1 |
| 2025-Jan-28 Tue | 1.82 | ### | 1.7875 | ### | 643,443 | 575,077 | ### | ### | 0.0 |
| 2025-Jan-24 Fri | 1.785 | 1.825 | 1.755 | 1.825 | 429,227 | ### | ### | ### | ### |
| 2025-Jan-23 Thu | 1.825 | 1.825 | 1.76 | ### | 973,481 | ### | 14.0 | 14.0 | 0.0 |
| 2025-Jan-22 Wed | 1.875 | 1.875 | 1.81 | 1.83 | 17.5 | 17.5 | ### | ||
| 2025-Jan-21 Tue | 1.89 | 1.8975 | 1.855 | ### | 68.5 | 68.5 | 0.0 | ||
| 2025-Jan-20 Mon | ### | 1.8975 | 1.855 | 1.875 | ### | ### | ### | ||
| 2025-Jan-17 Fri | 1.88 | 1.89 | 1.86 | ### | ### | ### | 0.0 | ||
| 2025-Jan-16 Thu | 1.87 | ### | 1.845 | ### | 625,975 | ### | ### | ### | 0.0 |
| 2025-Jan-15 Wed | 1.75 | 1.845 | 1.75 | 1.83 | ### | ### | ### | ||
| 2025-Jan-14 Tue | 1.77 | ### | 1.77 | ### | 82.3 | 82.3 | 0.0 | ||
| 2025-Jan-13 Mon | 1.73 | 1.77 | 1.73 | 1.77 | 808,721 | ### | ### | ### | ### |
| 2025-Jan-10 Fri | 1.8 | 1.8 | 1.75 | 1.77 | ### | ### | ### | ||
| 2025-Jan-09 Thu | ### | 1.785 | 1.75 | 1.77 | 72.5 | 72.5 | ### | ||
| 2025-Jan-08 Wed | 1.77 | 1.8 | ### | 1.775 | 68.3 | 68.3 | ### | ||
| 2025-Jan-07 Tue | 1.8 | 1.8125 | 1.775 | ### | ### | ### | 0.0 | ||
| 2025-Jan-06 Mon | 1.83 | 1.83 | 1.79 | ### | 610,656 | 1,105,287 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | ### | 1.8225 | 1.79 | 1.8 | 469,851 | ### | ### | ### | 0.1 |
| 2025-Jan-02 Thu | 1.77 | ### | 1.76 | 1.8 | 564,585 | ### | 79.9 | 79.9 | 0.1 |
| 2024-Dec-31 Tue | ### | ### | 1.775 | 1.775 | 13.4 | 13.4 | ### | ||
| 2024-Dec-30 Mon | 1.84 | 1.845 | 1.7975 | ### | ### | ### | 0.0 | ||
| 2024-Dec-27 Fri | ### | ### | 1.855 | ### | 13.6 | 13.6 | 0.0 | ||
| 2024-Dec-24 Tue | 1.845 | 1.86 | ### | 1.85 | 68.3 | 68.3 | 0.1 | ||
| 2024-Dec-23 Mon | 1.84 | 1.855 | 1.825 | 1.845 | ### | ### | ### | ||
| 2024-Dec-20 Fri | 1.82 | ### | 1.8 | 1.825 | 1,644,388 | 1,479,949 | ### | ### | ### |
| 2024-Dec-19 Thu | 1.85 | 1.8525 | ### | 1.825 | ### | ### | ### | ||
| 2024-Dec-18 Wed | 1.84 | 1.9125 | 1.83 | 1.85 | 1,193,541 | ### | 71.9 | 71.9 | 0.1 |
| 2024-Dec-17 Tue | 1.85 | 1.855 | 1.825 | 1.8375 | 714,184 | ### | 27.2 | 27.2 | ### |
| 2024-Dec-16 Mon | 1.87 | 1.88 | 1.845 | 1.85 | ### | ### | 0.1 | ||
| 2024-Dec-13 Fri | 1.88 | ### | 1.86 | ### | 725,843 | ### | 29.5 | 29.5 | 0.0 |
| 2024-Dec-12 Thu | 1.89 | 1.925 | 1.87 | 1.88 | 38.9 | 38.9 | 0.1 | ||
| 2024-Dec-11 Wed | 1.84 | 1.8925 | 1.84 | 1.885 | 979,028 | ### | ### | ### | 0.1 |
| 2024-Dec-10 Tue | 1.87 | 1.89 | 1.7925 | 1.84 | 2,224,045 | 4,095,022 | ### | ### | ### |
| 2024-Dec-09 Mon | ### | ### | 1.855 | 1.855 | 1,272,259 | 1,180,020 | 21.8 | 21.8 | 0.1 |
| 2024-Dec-06 Fri | ### | 1.975 | 1.925 | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | ### | ### | 1.945 | ### | 2,826,924 | 2,749,183 | 34.4 | 34.4 | 0.0 |
| 2024-Dec-04 Wed | ### | 1.985 | ### | 1.955 | ### | ### | ### | ||
| 2024-Dec-03 Tue | ### | 2 | ### | 2 | ### | ### | 0.1 | ||
| 2024-Dec-02 Mon | ### | 1.945 | 1.9175 | 1.945 | ### | ### | 0.1 | ||
| 2024-Nov-29 Fri | ### | ### | ### | ### | 569,471 | 0 | ### | ### | 0.0 |
| 2024-Nov-28 Thu | ### | 1.9625 | 1.925 | ### | 901,774 | 1,752,823 | ### | ### | 0.0 |
| 2024-Nov-27 Wed | ### | 1.9675 | ### | 1.945 | 28.8 | 28.8 | 0.1 | ||
| 2024-Nov-26 Tue | ### | ### | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2024-Nov-25 Mon | ### | ### | 1.925 | ### | ### | ### | 0.0 | ||
| 2024-Nov-22 Fri | 1.925 | ### | 1.9025 | ### | 1,351,883 | 1,285,978 | ### | ### | 0.0 |
| 2024-Nov-21 Thu | 1.89 | 1.89 | ### | 1.875 | 825,156 | 779,772 | 35.6 | 35.6 | ### |
| 2024-Nov-20 Wed | ### | ### | ### | 1.88 | 2,023,557 | 0 | ### | ### | 0.1 |
| 2024-Nov-19 Tue | 1.8 | ### | ### | 1.885 | ### | ### | 0.1 | ||
| 2024-Nov-18 Mon | 1.8 | ### | ### | 1.8 | 589,446 | 0 | ### | ### | 0.1 |
| 2024-Nov-15 Fri | 1.85 | 1.85 | 1.8 | 1.8 | 17.5 | 17.5 | 0.1 | ||
| 2024-Nov-14 Thu | 1.8 | 1.825 | 1.785 | 1.825 | 851,259 | 1,536,522 | 82.5 | 82.5 | ### |
| 2024-Nov-13 Wed | 1.81 | 1.85 | 1.79 | 1.79 | ### | ### | 0.1 | ||
| 2024-Nov-12 Tue | 1.81 | 1.845 | 1.7975 | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | ### | ### | 1.775 | ### | 817,447 | 725,484 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | 1.83 | 1.83 | ### | ### | 1,220,746 | 1,116,982 | 16.6 | 16.6 | 0.0 |
| 2024-Nov-07 Thu | ### | 1.825 | 1.7675 | 1.79 | ### | ### | 0.1 | ||
| 2024-Nov-06 Wed | 1.84 | 1.84 | 1.81 | ### | 25.5 | 25.5 | 0.0 | ||
| 2024-Nov-05 Tue | 1.825 | 1.83 | ### | 1.83 | 75.7 | 75.7 | ### | ||
| 2024-Nov-04 Mon | 1.82 | 1.84 | 1.8125 | 1.825 | ### | ### | ### | ||
| 2024-Nov-01 Fri | 1.85 | ### | 1.82 | 1.82 | 691,874 | ### | 21.8 | 21.8 | ### |
| 2024-Oct-31 Thu | 1.88 | ### | 1.84 | 1.855 | 731,956 | ### | 24.2 | 24.2 | 0.1 |
| 2024-Oct-30 Wed | ### | ### | 1.845 | 1.875 | 17.4 | 17.4 | ### | ||
| 2024-Oct-29 Tue | 1.925 | 1.925 | 1.8625 | 1.87 | 17.6 | 17.6 | ### | ||
| 2024-Oct-28 Mon | ### | ### | 1.8975 | ### | 771,940 | 732,378 | ### | ### | 0.0 |
| 2024-Oct-25 Fri | ### | ### | ### | ### | 18.3 | 18.3 | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | 1.9325 | ### | ### | ### | 0.0 | ||
| 2024-Oct-23 Wed | ### | 1.9475 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-22 Tue | ### | ### | 1.8925 | ### | ### | ### | 0.0 | ||
| 2024-Oct-21 Mon | ### | ### | 1.925 | ### | 1,286,356 | ### | 15.4 | 15.4 | 0.0 |
| 2024-Oct-18 Fri | 2 | 2 | 1.945 | 1.955 | 742,844 | 1,465,259 | ### | ### | ### |
| 2024-Oct-17 Thu | ### | ### | ### | 2 | ### | ### | 0.1 | ||
| 2024-Oct-16 Wed | ### | ### | ### | 2 | ### | ### | 0.1 | ||
| 2024-Oct-15 Tue | ### | ### | ### | ### | 2,629,350 | 0 | 63.6 | 63.6 | 0.0 |
| 2024-Oct-14 Mon | ### | ### | ### | 2 | 75.8 | 75.8 | 0.1 | ||
| 2024-Oct-11 Fri | ### | ### | ### | 1.975 | ### | ### | ### | ||
| 2024-Oct-10 Thu | 1.985 | ### | 1.975 | ### | 1,842,052 | 1,819,026 | 78.3 | 78.3 | 0.0 |
| 2024-Oct-09 Wed | ### | ### | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2024-Oct-08 Tue | ### | 1.9975 | 1.9425 | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | 2 | ### | ### | 2 | 1,026,473 | 0 | ### | ### | 0.1 |
| 2024-Oct-04 Fri | 1.975 | ### | ### | ### | 83.5 | 83.5 | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | 2 | ### | 1,199,955 | 1,199,955 | ### | ### | 0.0 |
| 2024-Oct-02 Wed | ### | ### | ### | ### | 622,458 | 0 | 19.3 | 19.3 | 0.0 |
| 2024-Oct-01 Tue | ### | ### | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 1,445,457 | 0 | 16.8 | 16.8 | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | 969,580 | 0 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | ### | ### | ### | ### | 2,124,277 | 0 | 59.5 | 59.5 | 0.0 |
| 2024-Sep-25 Wed | ### | ### | ### | ### | 1,223,840 | 0 | ### | ### | 0.0 |
| 2024-Sep-24 Tue | ### | ### | ### | ### | 4,056,081 | 0 | 87.5 | 87.5 | 0.0 |
| 2024-Sep-23 Mon | ### | ### | ### | ### | 1,746,870 | 0 | 18.0 | 18.0 | 0.0 |
| 2024-Sep-20 Fri | ### | ### | ### | ### | 2,844,524 | 0 | ### | ### | 0.0 |
| 2024-Sep-19 Thu | ### | ### | ### | ### | 2,887,149 | 0 | 86.8 | 86.8 | 0.0 |
| 2024-Sep-18 Wed | ### | ### | 1.9525 | 1.975 | 1,947,143 | ### | 69.9 | 69.9 | ### |
| 2024-Sep-17 Tue | ### | ### | 1.9125 | ### | 3,501,429 | 3,348,241 | 90.8 | 90.8 | 0.0 |
| 2024-Sep-16 Mon | 1.885 | ### | 1.885 | ### | 1,465,642 | ### | ### | ### | 0.0 |
| 2024-Sep-13 Fri | 1.83 | 1.885 | 1.82 | ### | 6,595,875 | 12,218,858 | ### | ### | 0.0 |
| 2024-Sep-12 Thu | 1.82 | 1.825 | 1.7775 | 1.825 | 1,929,746 | 3,475,954 | ### | ### | ### |
| 2024-Sep-11 Wed | 1.79 | 1.85 | 1.78 | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | 1.725 | 1.7625 | 1.71 | 1.755 | 3,105,258 | ### | ### | ### | 0.1 |
| 2024-Sep-09 Mon | 1.685 | 1.72 | ### | 1.71 | 77.9 | 77.9 | 0.1 | ||
| 2024-Sep-06 Fri | 1.71 | 1.72 | 1.7 | ### | 539,250 | ### | ### | ### | 0.0 |
| 2024-Sep-05 Thu | 1.685 | 1.7225 | ### | 1.72 | 85.3 | 85.3 | 0.1 | ||
| 2024-Sep-04 Wed | 1.71 | 1.71 | ### | 1.675 | 753,750 | 644,456 | ### | ### | ### |
| 2024-Sep-03 Tue | 1.72 | 1.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-02 Mon | ### | 1.725 | 1.7 | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Aug-30 Fri | 1.71 | 1.725 | 1.6775 | 1.725 | 65.8 | 65.8 | ### | ||
| 2024-Aug-29 Thu | ### | ### | 1.675 | ### | 1,692,071 | ### | 68.1 | 68.1 | 0.0 |
| 2024-Aug-28 Wed | ### | 1.71 | 1.685 | 1.685 | 1,212,948 | 2,058,979 | ### | ### | ### |
| 2024-Aug-27 Tue | 1.71 | 1.72 | 1.6625 | 1.71 | 1,329,425 | ### | ### | ### | 0.1 |
| 2024-Aug-26 Mon | 1.745 | 1.76 | 1.72 | 1.72 | ### | ### | 0.1 | ||
| 2024-Aug-23 Fri | ### | 1.725 | ### | 1.71 | ### | ### | 0.1 | ||
| 2024-Aug-22 Thu | 1.7 | 1.7 | 1.6125 | 1.675 | 1,200,358 | ### | ### | ### | ### |
| 2024-Aug-21 Wed | 1.575 | 1.645 | 1.5625 | 1.645 | 1,447,356 | ### | 88.1 | 88.1 | 0.1 |
| 2024-Aug-20 Tue | ### | ### | ### | 1.575 | 423,875 | 0 | ### | ### | 0.1 |
| 2024-Aug-19 Mon | 1.59 | 1.625 | 1.575 | ### | 845,481 | ### | 82.2 | 82.2 | 0.0 |
| 2024-Aug-16 Fri | ### | ### | 1.57 | 1.575 | 693,127 | ### | ### | ### | 0.1 |
| 2024-Aug-15 Thu | 1.555 | 1.59 | 1.555 | 1.57 | ### | ### | 0.1 | ||
| 2024-Aug-14 Wed | 1.585 | 1.585 | 1.55 | 1.56 | 713,886 | ### | ### | ### | ### |
| 2024-Aug-13 Tue | ### | ### | 1.54 | 1.545 | 912,286 | ### | 11.4 | 11.4 | ### |
| 2024-Aug-12 Mon | ### | ### | 1.575 | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Aug-09 Fri | 1.58 | 1.59 | ### | 1.58 | 1,973,829 | ### | 62.3 | 62.3 | 0.1 |
| 2024-Aug-08 Thu | 1.57 | 1.58 | 1.545 | 1.545 | 1,079,187 | 1,686,229 | ### | ### | ### |
| 2024-Aug-07 Wed | 1.56 | ### | 1.56 | 1.585 | ### | ### | ### | ||
| 2024-Aug-06 Tue | 1.54 | ### | ### | 1.55 | ### | ### | ### | ||
| 2024-Aug-05 Mon | 1.56 | 1.58 | 1.525 | 1.525 | 47.7 | 47.7 | 0.1 | ||
| 2024-Aug-02 Fri | ### | ### | 1.585 | 1.585 | 17.5 | 17.5 | ### | ||
| 2024-Aug-01 Thu | ### | 1.72 | 1.6575 | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | 1.675 | ### | ### | 1.7 | 1,289,053 | 0 | 71.4 | 71.4 | ### |
| 2024-Jul-30 Tue | ### | ### | ### | 1.655 | 81.6 | 81.6 | 0.1 | ||
| 2024-Jul-29 Mon | ### | ### | 1.655 | ### | 29.9 | 29.9 | 0.0 | ||
| 2024-Jul-26 Fri | ### | ### | ### | 1.645 | 71.2 | 71.2 | 0.1 | ||
| 2024-Jul-25 Thu | 1.645 | ### | ### | ### | 1,439,923 | 0 | ### | ### | 0.0 |
| 2024-Jul-24 Wed | ### | ### | ### | ### | 615,751 | 0 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | ### | ### | ### | ### | 1,072,273 | 0 | 77.5 | 77.5 | 0.0 |
| 2024-Jul-22 Mon | ### | 1.675 | ### | 1.675 | 88.1 | 88.1 | ### | ||
| 2024-Jul-19 Fri | 1.625 | 1.655 | ### | 1.655 | 931,949 | 771,187 | ### | ### | 0.1 |
| 2024-Jul-18 Thu | 1.685 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | 1.685 | ### | 1.6675 | 1.685 | ### | ### | ### | ||
| 2024-Jul-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | ### | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | 1.6125 | ### | 60.2 | 60.2 | 0.0 | ||
| 2024-Jul-11 Thu | ### | ### | 1.575 | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | ### | 1.585 | 1.555 | 1.585 | ### | ### | ### | ||
| 2024-Jul-09 Tue | 1.54 | 1.57 | 1.52 | 1.56 | 1,433,876 | ### | ### | ### | ### |
| 2024-Jul-08 Mon | 1.58 | ### | 1.525 | ### | 1,626,984 | 1,240,575 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | ### | 1.58 | 1.58 | 649,257 | ### | ### | ### | 0.1 |
| 2024-Jul-04 Thu | ### | 1.6475 | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | 1,070,177 | 0 | 22.4 | 22.4 | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2024-Jul-01 Mon | 1.625 | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2024-Jun-28 Fri | ### | 1.72 | ### | ### | 1,710,944 | ### | 12.3 | 12.3 | 0.0 |
| 2024-Jun-27 Thu | 1.675 | 1.71 | ### | 1.71 | 2,387,953 | ### | ### | ### | 0.1 |
| 2024-Jun-26 Wed | 1.82 | 1.82 | 1.745 | 1.745 | 1,230,759 | 2,193,827 | 10.8 | 10.8 | 0.1 |
| 2024-Jun-25 Tue | 1.785 | 1.825 | 1.77 | ### | 1,208,285 | ### | ### | ### | 0.0 |
| 2024-Jun-24 Mon | 1.785 | 1.785 | 1.73 | 1.755 | 33.3 | 33.3 | 0.1 | ||
| 2024-Jun-21 Fri | 1.76 | ### | 1.73 | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | 1.73 | ### | 1.6875 | ### | 1,888,247 | ### | 67.8 | 67.8 | 0.0 |
| 2024-Jun-19 Wed | 1.72 | 1.73 | 1.7 | ### | 28.0 | 28.0 | 0.0 | ||
| 2024-Jun-18 Tue | 1.73 | 1.73 | 1.7125 | 1.72 | 1,174,627 | 2,021,826 | 29.3 | 29.3 | 0.1 |
| 2024-Jun-17 Mon | ### | ### | 1.7 | 1.72 | 872,178 | 741,351 | 34.3 | 34.3 | 0.1 |
| 2024-Jun-14 Fri | 1.745 | 1.7475 | 1.72 | 1.73 | 615,224 | 1,066,644 | 31.7 | 31.7 | ### |
| 2024-Jun-13 Thu | 1.72 | 1.7475 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | 1.74 | 1.74 | 1.685 | ### | 19.3 | 19.3 | 0.0 | ||
| 2024-Jun-11 Tue | ### | 1.75 | ### | 1.725 | 44.7 | 44.7 | ### | ||
| 2024-Jun-07 Fri | 1.75 | 1.75 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2024-Jun-06 Thu | 1.75 | 1.75 | 1.725 | 1.75 | 69.5 | 69.5 | 0.1 | ||
| 2024-Jun-05 Wed | 1.745 | 1.755 | 1.72 | ### | 924,428 | ### | ### | ### | 0.0 |
| 2024-Jun-04 Tue | 1.75 | 1.7575 | 1.72 | 1.72 | ### | ### | 0.1 | ||
| 2024-Jun-03 Mon | 1.77 | 1.77 | 1.73 | 1.755 | ### | ### | 0.1 | ||
| 2024-May-31 Fri | 1.78 | 1.79 | 1.72 | 1.725 | 2,381,583 | 4,179,678 | ### | ### | ### |
| 2024-May-30 Thu | 1.74 | 1.75 | 1.7025 | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | 1.79 | 1.81 | ### | ### | 1,003,482 | 908,151 | ### | ### | 0.0 |
| 2024-May-28 Tue | 1.78 | 1.85 | 1.76 | 1.85 | 90.2 | 90.2 | 0.1 | ||
| 2024-May-27 Mon | 1.74 | 1.785 | 1.72 | 1.775 | 1,025,620 | ### | ### | ### | ### |
| 2024-May-24 Fri | ### | 1.74 | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2024-May-23 Thu | 1.77 | 1.775 | 1.75 | 1.755 | 28.0 | 28.0 | 0.1 | ||
| 2024-May-22 Wed | 1.75 | 1.8 | ### | 1.8 | 1,405,824 | 1,265,241 | ### | ### | 0.1 |
| 2024-May-21 Tue | 1.725 | 1.75 | 1.71 | 1.745 | 873,127 | ### | 76.3 | 76.3 | 0.1 |
| 2024-May-20 Mon | ### | 1.74 | ### | 1.74 | 83.1 | 83.1 | 0.1 | ||
| 2024-May-17 Fri | ### | 1.72 | 1.685 | 1.685 | 525,472 | ### | ### | ### | ### |
| 2024-May-16 Thu | 1.725 | 1.775 | 1.685 | 1.745 | ### | ### | 0.1 | ||
| 2024-May-15 Wed | 1.7 | ### | 1.675 | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | ### | ### | ### | 1.7 | ### | ### | ### | ||
| 2024-May-13 Mon | 1.72 | 1.73 | ### | ### | 734,987 | ### | ### | ### | 0.0 |
| 2024-May-10 Fri | 1.725 | 1.74 | ### | 1.725 | ### | ### | ### | ||
| 2024-May-09 Thu | 1.74 | 1.75 | ### | 1.71 | 24.3 | 24.3 | 0.1 | ||
| 2024-May-08 Wed | 1.725 | 1.7525 | ### | ### | 833,285 | ### | ### | ### | 0.0 |
| 2024-May-07 Tue | 1.71 | 1.725 | 1.6975 | 1.72 | 66.6 | 66.6 | 0.1 | ||
| 2024-May-06 Mon | 1.7 | 1.7 | ### | 1.7 | 701,724 | ### | ### | ### | ### |
| 2024-May-03 Fri | 1.7 | ### | 1.6775 | 1.685 | ### | ### | ### | ||
| 2024-May-02 Thu | ### | 1.725 | 1.675 | ### | 997,040 | ### | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | 1.71 | ### | 1.71 | ### | ### | 0.1 | ||
| 2024-Apr-30 Tue | 1.745 | 1.755 | 1.73 | 1.74 | 520,942 | 907,741 | ### | ### | 0.1 |
| 2024-Apr-29 Mon | 1.71 | 1.755 | ### | 1.755 | 793,686 | 696,459 | 84.5 | 84.5 | 0.1 |
| 2024-Apr-26 Fri | ### | 1.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | 1.745 | ### | ### | ### | 1,289,443 | 0 | ### | ### | 0.0 |
| 2024-Apr-23 Tue | 1.755 | 1.77 | 1.73 | 1.73 | 25.9 | 25.9 | ### | ||
| 2024-Apr-22 Mon | 1.74 | 1.775 | 1.73 | 1.745 | 67.1 | 67.1 | 0.1 | ||
| 2024-Apr-19 Fri | 1.745 | 1.76 | 1.7 | ### | 1,719,247 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 1.745 | 1.7725 | 1.7425 | ### | 75.9 | 75.9 | 0.0 | ||
| 2024-Apr-17 Wed | 1.73 | 1.76 | 1.73 | 1.745 | 1,839,785 | 3,210,424 | ### | ### | 0.1 |
| 2024-Apr-16 Tue | 1.73 | 1.75 | 1.7 | 1.73 | ### | ### | ### | ||
| 2024-Apr-15 Mon | 1.74 | 1.76 | 1.74 | 1.74 | 622,476 | ### | ### | ### | 0.1 |
| 2024-Apr-12 Fri | 1.73 | 1.76 | 1.73 | 1.745 | 400,184 | 698,321 | 71.9 | 71.9 | 0.1 |
| 2024-Apr-11 Thu | 1.745 | ### | 1.72 | 1.75 | ### | ### | 0.1 | ||
| 2024-Apr-10 Wed | 1.78 | 1.8 | 1.77 | 1.79 | 1,021,426 | 1,823,245 | 70.7 | 70.7 | 0.1 |
| 2024-Apr-09 Tue | 1.785 | 1.7925 | 1.77 | 1.775 | 309,389 | ### | ### | ### | ### |
| 2024-Apr-08 Mon | 1.79 | 1.8125 | 1.77 | 1.78 | 31.5 | 31.5 | 0.1 | ||
| 2024-Apr-05 Fri | 1.745 | 1.8 | 1.745 | 1.78 | 444,243 | 787,420 | ### | ### | 0.1 |
| 2024-Apr-04 Thu | 1.77 | 1.79 | 1.76 | 1.775 | ### | ### | ### | ||
| 2024-Apr-03 Wed | 1.78 | 1.8 | 1.72 | 1.755 | 1,229,453 | ### | ### | ### | 0.1 |
| 2024-Apr-02 Tue | 1.745 | ### | 1.72 | 1.785 | ### | ### | 0.1 | ||
| 2024-Mar-28 Thu | 1.76 | 1.78 | 1.75 | 1.75 | 2,410,653 | ### | 22.0 | 22.0 | 0.1 |
| 2024-Mar-27 Wed | 1.785 | 1.785 | 1.74 | 1.75 | 1,038,480 | 1,830,321 | 17.0 | 17.0 | 0.1 |
| 2024-Mar-26 Tue | ### | ### | 1.7575 | 1.79 | 450,283 | 395,686 | 36.0 | 36.0 | 0.1 |
| 2024-Mar-25 Mon | 1.81 | 1.8175 | 1.79 | 1.8 | ### | ### | 0.1 | ||
| 2024-Mar-22 Fri | 1.83 | 1.845 | 1.8 | 1.81 | 29.3 | 29.3 | ### | ||
| 2024-Mar-21 Thu | ### | 1.855 | 1.8 | ### | 1,739,984 | 3,179,820 | 19.2 | 19.2 | 0.0 |
| 2024-Mar-20 Wed | 1.8 | ### | 1.7825 | 1.8 | 554,784 | 494,451 | 71.9 | 71.9 | 0.1 |
| 2024-Mar-19 Tue | 1.8 | 1.8 | 1.775 | 1.785 | 29.4 | 29.4 | 0.1 | ||
| 2024-Mar-18 Mon | 1.785 | 1.8 | 1.78 | 1.8 | ### | ### | 0.1 | ||
| 2024-Mar-15 Fri | ### | ### | ### | 1.79 | 1,678,542 | 0 | ### | ### | 0.1 |
| 2024-Mar-14 Thu | 1.71 | 1.73 | 1.7 | 1.72 | 1,099,272 | 1,885,251 | 74.4 | 74.4 | 0.1 |
| 2024-Mar-13 Wed | 1.72 | ### | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Mar-12 Tue | ### | 1.72 | ### | 1.7 | 523,322 | 450,056 | 79.6 | 79.6 | ### |
| 2024-Mar-11 Mon | ### | ### | 1.655 | ### | 561,559 | ### | 73.0 | 73.0 | 0.0 |
| 2024-Mar-08 Fri | 1.685 | ### | 1.675 | ### | 1,071,377 | 897,278 | 68.0 | 68.0 | 0.0 |
| 2024-Mar-07 Thu | ### | 1.685 | 1.645 | 1.675 | 33.6 | 33.6 | ### | ||
| 2024-Mar-06 Wed | ### | ### | ### | 1.655 | 722,478 | 0 | ### | ### | 0.1 |
| 2024-Mar-05 Tue | ### | ### | ### | 1.645 | 22.1 | 22.1 | 0.1 | ||
| 2024-Mar-04 Mon | ### | 1.7025 | ### | ### | 442,487 | ### | 23.7 | 23.7 | 0.0 |
| 2024-Mar-01 Fri | 1.645 | ### | ### | ### | 913,552 | 0 | 72.4 | 72.4 | 0.0 |
| 2024-Feb-29 Thu | 1.555 | ### | 1.55 | ### | 1,884,075 | 1,460,158 | 85.8 | 85.8 | 0.0 |
| 2024-Feb-28 Wed | 1.53 | 1.555 | 1.52 | 1.555 | 911,675 | ### | ### | ### | ### |
| 2024-Feb-27 Tue | 1.55 | 1.555 | ### | 1.52 | 787,384 | ### | ### | ### | 0.1 |
| 2024-Feb-26 Mon | ### | ### | 1.525 | 1.55 | 19.1 | 19.1 | ### | ||
| 2024-Feb-23 Fri | 1.585 | 1.5975 | 1.55 | ### | 1,090,489 | 1,716,157 | 29.8 | 29.8 | 0.0 |
| 2024-Feb-22 Thu | ### | ### | 1.56 | 1.57 | 10.5 | 10.5 | 0.1 | ||
| 2024-Feb-21 Wed | 1.745 | 1.75 | ### | ### | 1,331,829 | 1,165,350 | 6.3 | 6.3 | 0.0 |
| 2024-Feb-20 Tue | 1.74 | ### | 1.72 | 1.74 | 68.9 | 68.9 | 0.1 | ||
| 2024-Feb-19 Mon | 1.825 | 1.825 | ### | ### | 731,579 | ### | ### | ### | 0.0 |
| 2024-Feb-16 Fri | 1.83 | 1.8525 | 1.81 | ### | 1,093,540 | 2,002,545 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | ### | 1.79 | 1.72 | 1.79 | ### | ### | 0.1 | ||
| 2024-Feb-14 Wed | ### | 1.74 | ### | ### | 927,383 | 806,823 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 1.74 | 1.78 | 1.73 | 1.76 | 944,079 | 1,656,858 | 79.2 | 79.2 | 0.1 |
| 2024-Feb-12 Mon | ### | 1.725 | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Feb-09 Fri | ### | 1.7125 | ### | 1.7 | ### | ### | ### | ||
| 2024-Feb-08 Thu | ### | 1.6825 | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Feb-07 Wed | ### | 1.685 | ### | 1.655 | 657,925 | ### | ### | ### | 0.1 |
| 2024-Feb-06 Tue | ### | 1.6325 | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2024-Feb-05 Mon | ### | 1.6675 | 1.625 | ### | 562,586 | 926,157 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | ### | 1.725 | ### | ### | 66.6 | 66.6 | 0.0 | ||
| 2024-Feb-01 Thu | 1.645 | 1.6725 | ### | 1.655 | 77.1 | 77.1 | 0.1 | ||
| 2024-Jan-31 Wed | ### | 1.74 | ### | 1.73 | ### | ### | ### | ||
| 2024-Jan-30 Tue | ### | 1.7025 | 1.6775 | 1.7 | 830,124 | ### | ### | ### | ### |
| 2024-Jan-29 Mon | ### | 1.6575 | 1.625 | 1.655 | 80.6 | 80.6 | 0.1 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-Jan-24 Wed | ### | ### | ### | 1.625 | 889,176 | 0 | ### | ### | ### |
| 2024-Jan-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | 1.625 | ### | 1.625 | 633,024 | ### | ### | ### | ### |
| 2024-Jan-19 Fri | ### | ### | 1.59 | ### | 671,126 | 533,545 | 70.2 | 70.2 | 0.0 |
| 2024-Jan-18 Thu | ### | 1.6225 | 1.59 | ### | 734,556 | 1,179,880 | 29.3 | 29.3 | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | 593,976 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | 1.7 | 1.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | 1.685 | 1.71 | 1.685 | 1.71 | 253,747 | ### | 83.7 | 83.7 | 0.1 |
| 2024-Jan-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | 1.6875 | 1.725 | ### | ### | ### | ||
| 2024-Jan-10 Wed | ### | ### | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Jan-09 Tue | ### | ### | 1.675 | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Jan-08 Mon | 1.655 | ### | ### | ### | 634,240 | 0 | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | 1.675 | 1.645 | ### | 763,858 | ### | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | ### | 1.6325 | ### | 1,358,872 | 1,109,179 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | 1.655 | 1.655 | ### | ### | 0.1 | ||
| 2024-Jan-02 Tue | 1.76 | ### | 1.7225 | 1.74 | 372,825 | ### | 22.5 | 22.5 | 0.1 |
| 2023-Dec-29 Fri | 1.79 | 1.79 | 1.755 | 1.755 | 377,055 | 668,329 | 13.4 | 13.4 | 0.1 |
| 2023-Dec-28 Thu | 1.785 | 1.79 | 1.74 | 1.78 | ### | ### | 0.1 | ||
| 2023-Dec-27 Wed | 1.76 | 1.7975 | 1.755 | 1.78 | 796,655 | 1,415,058 | 75.5 | 75.5 | 0.1 |
| 2023-Dec-22 Fri | 1.75 | 1.755 | 1.72 | ### | 590,727 | 1,026,388 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | 1.755 | 1.7 | 1.74 | 1,658,170 | 2,864,488 | 80.4 | 80.4 | 0.1 |
| 2023-Dec-20 Wed | 1.71 | 1.75 | 1.7 | ### | 76.0 | 76.0 | 0.0 | ||
| 2023-Dec-19 Tue | ### | 1.72 | ### | 1.71 | ### | ### | 0.1 | ||
| 2023-Dec-18 Mon | 1.655 | ### | ### | ### | 989,046 | 0 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | 1.745 | 1.745 | ### | ### | 3,283,548 | ### | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | 1.725 | 1.625 | 1.72 | 1,821,926 | 3,051,726 | 87.6 | 87.6 | 0.1 |
| 2023-Dec-13 Wed | ### | 1.59 | 1.55 | 1.575 | 864,171 | 1,356,748 | 76.3 | 76.3 | 0.1 |
| 2023-Dec-12 Tue | 1.555 | 1.5725 | 1.54 | 1.56 | 72.3 | 72.3 | ### | ||
| 2023-Dec-11 Mon | ### | ### | 1.55 | 1.56 | 23.6 | 23.6 | ### | ||
| 2023-Dec-08 Fri | ### | 1.625 | 1.555 | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | 1.55 | ### | 2,419,145 | ### | ### | ### | 0.0 |
| 2023-Dec-06 Wed | 1.485 | 1.55 | 1.475 | 1.55 | 88.4 | 88.4 | ### | ||
| 2023-Dec-05 Tue | 1.47 | 1.4775 | 1.455 | 1.475 | 1,015,178 | ### | 80.2 | 80.2 | 0.1 |
| 2023-Dec-04 Mon | ### | 1.4875 | 1.45 | 1.475 | 1,064,779 | ### | ### | ### | 0.1 |
| 2023-Dec-01 Fri | 1.455 | ### | 1.425 | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | 1.47 | 1.47 | 1.43 | ### | 30.0 | 30.0 | 0.0 | ||
| 2023-Nov-29 Wed | ### | 1.46 | ### | 1.45 | ### | ### | ### | ||
| 2023-Nov-28 Tue | ### | 1.41 | ### | ### | 890,356 | ### | ### | ### | 0.0 |
| 2023-Nov-27 Mon | 1.425 | 1.425 | ### | ### | 877,748 | ### | 11.5 | 11.5 | 0.0 |
| 2023-Nov-24 Fri | 1.41 | 1.41 | 1.3975 | 1.4 | ### | ### | ### | ||
| 2023-Nov-23 Thu | 1.42 | 1.425 | 1.4 | 1.4 | 26.5 | 26.5 | ### | ||
| 2023-Nov-22 Wed | 1.45 | 1.45 | 1.41 | 1.42 | 25.0 | 25.0 | ### | ||
| 2023-Nov-21 Tue | 1.43 | 1.49 | 1.4175 | 1.45 | 2,306,283 | 3,352,758 | 79.0 | 79.0 | ### |
| 2023-Nov-20 Mon | ### | 1.445 | 1.41 | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | ### | ### | 1.3725 | ### | 77.5 | 77.5 | 0.0 | ||
| 2023-Nov-16 Thu | ### | 1.425 | 1.3625 | ### | 1,149,251 | ### | 15.0 | 15.0 | 0.0 |
| 2023-Nov-15 Wed | 1.345 | 1.425 | 1.345 | 1.41 | 1,857,323 | ### | ### | ### | ### |
| 2023-Nov-14 Tue | ### | 1.27 | 1.2325 | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | 1.24 | ### | 1.22 | ### | ### | 0.1 | ||
| 2023-Nov-10 Fri | 1.255 | 1.255 | 1.2125 | 1.23 | ### | ### | 0.1 | ||
| 2023-Nov-09 Thu | 1.25 | 1.26 | 1.23 | 1.255 | ### | ### | ### | ||
| 2023-Nov-08 Wed | 1.28 | 1.28 | ### | 1.245 | 2,008,626 | 1,285,520 | ### | ### | 0.1 |
| 2023-Nov-07 Tue | 1.25 | 1.2725 | ### | 1.24 | 1,669,547 | 1,062,249 | 26.2 | 26.2 | 0.1 |
| 2023-Nov-06 Mon | ### | ### | 1.255 | 1.255 | 1,111,352 | 697,373 | ### | ### | ### |
| 2023-Nov-03 Fri | ### | 1.29 | 1.25 | 1.27 | 1,069,642 | 1,358,445 | ### | ### | ### |
| 2023-Nov-02 Thu | ### | 1.2575 | ### | 1.24 | ### | ### | 0.1 | ||
| 2023-Nov-01 Wed | 1.175 | ### | 1.155 | 1.175 | 987,851 | 570,483 | ### | ### | ### |
| 2023-Oct-31 Tue | 1.155 | ### | 1.1425 | 1.145 | ### | ### | ### | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | 1,638,847 | 0 | 34.9 | 34.9 | 0.0 |
| 2023-Oct-27 Fri | 1.2 | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | ### | 1.24 | 1.185 | 1.185 | ### | ### | 0.1 | ||
| 2023-Oct-25 Wed | 1.26 | 1.27 | 1.2225 | 1.24 | ### | ### | 0.1 | ||
| 2023-Oct-24 Tue | ### | ### | 1.2575 | 1.27 | 16.9 | 16.9 | ### | ||
| 2023-Oct-23 Mon | ### | ### | 1.2925 | ### | 1,877,979 | 1,213,643 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | ### | 1.325 | ### | ### | 1,748,081 | ### | ### | ### | 0.0 |
| 2023-Oct-19 Thu | ### | ### | 1.2875 | ### | ### | ### | 0.0 | ||
| 2023-Oct-18 Wed | ### | ### | ### | ### | 1,797,654 | 0 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | ### | 1.3275 | 1.2925 | ### | 1,278,024 | ### | ### | ### | 0.0 |
| 2023-Oct-16 Mon | 1.275 | ### | 1.275 | 1.28 | ### | ### | ### | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | 1,764,276 | 0 | ### | ### | 0.0 |
| 2023-Oct-12 Thu | 1.375 | 1.375 | 1.325 | 1.325 | ### | ### | 0.1 | ||
| 2023-Oct-11 Wed | ### | 1.3975 | 1.345 | ### | 1,007,520 | ### | 19.5 | 19.5 | 0.0 |
| 2023-Oct-10 Tue | ### | 1.3825 | ### | ### | 952,943 | 658,721 | ### | ### | 0.0 |
| 2023-Oct-09 Mon | ### | ### | 1.325 | ### | 23.2 | 23.2 | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Oct-05 Thu | ### | 1.355 | ### | 1.345 | 1,380,288 | 935,145 | 73.9 | 73.9 | ### |
| 2023-Oct-04 Wed | ### | ### | ### | ### | 2,121,728 | 0 | 87.3 | 87.3 | 0.0 |
| 2023-Oct-03 Tue | ### | ### | 1.3025 | 1.325 | ### | ### | 0.1 | ||
| 2023-Oct-02 Mon | ### | ### | 1.3525 | ### | 69.3 | 69.3 | 0.0 | ||
| 2023-Sep-29 Fri | ### | ### | 1.355 | ### | 1,653,929 | ### | 24.9 | 24.9 | 0.0 |
| 2023-Sep-28 Thu | ### | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2023-Sep-27 Wed | 1.41 | 1.4375 | 1.41 | 1.42 | 1,063,483 | ### | 74.5 | 74.5 | ### |
| 2023-Sep-26 Tue | 1.44 | ### | 1.4175 | 1.425 | 821,756 | ### | 33.4 | 33.4 | ### |
| 2023-Sep-25 Mon | ### | ### | ### | 1.46 | ### | ### | 0.1 | ||
| 2023-Sep-22 Fri | 1.425 | 1.43 | 1.4 | 1.425 | 1,666,888 | 2,358,646 | 60.6 | 60.6 | ### |
| 2023-Sep-21 Thu | 1.5 | ### | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2023-Sep-20 Wed | ### | 1.52 | ### | 1.5 | 77.0 | 77.0 | 0.1 | ||
| 2023-Sep-19 Tue | ### | 1.54 | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2023-Sep-18 Mon | 1.555 | 1.56 | 1.5275 | 1.55 | ### | ### | ### | ||
| 2023-Sep-15 Fri | 1.53 | 1.58 | 1.4925 | 1.555 | 17,107,522 | ### | 77.0 | 77.0 | ### |
| 2023-Sep-14 Thu | 1.43 | 1.475 | 1.43 | 1.46 | ### | ### | 0.1 | ||
| 2023-Sep-13 Wed | ### | ### | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2023-Sep-12 Tue | 1.46 | 1.475 | 1.445 | 1.455 | 1,106,551 | ### | ### | ### | ### |
| 2023-Sep-11 Mon | ### | ### | ### | 1.46 | 1,760,676 | 0 | 38.7 | 38.7 | 0.1 |
| 2023-Sep-08 Fri | 1.45 | 1.47 | 1.44 | 1.455 | 1,972,554 | ### | 71.3 | 71.3 | ### |
| 2023-Sep-07 Thu | ### | 1.455 | 1.425 | 1.445 | ### | ### | ### | ||
| 2023-Sep-06 Wed | 1.46 | ### | 1.445 | 1.445 | 1,624,851 | 1,173,954 | ### | ### | ### |
| 2023-Sep-05 Tue | ### | 1.47 | 1.45 | 1.47 | ### | ### | ### | ||
| 2023-Sep-04 Mon | 1.47 | 1.475 | 1.46 | 1.47 | 70.2 | 70.2 | ### | ||
| 2023-Sep-01 Fri | 1.49 | 1.5 | 1.455 | ### | 683,944 | 1,010,527 | 21.6 | 21.6 | 0.0 |
| 2023-Aug-31 Thu | 1.5 | 1.53 | 1.48 | 1.485 | 1,263,681 | ### | 28.1 | 28.1 | ### |
| 2023-Aug-30 Wed | 1.46 | ### | 1.4525 | ### | 1,175,443 | ### | ### | ### | 0.0 |
| 2023-Aug-29 Tue | 1.455 | 1.455 | 1.4375 | 1.445 | ### | ### | ### | ||
| 2023-Aug-28 Mon | 1.45 | 1.46 | 1.44 | 1.445 | 43.8 | 43.8 | ### | ||
| 2023-Aug-25 Fri | 1.43 | 1.445 | 1.425 | 1.44 | ### | ### | 0.1 | ||
| 2023-Aug-24 Thu | 1.445 | 1.46 | ### | 1.44 | 1,545,859 | 1,128,477 | ### | ### | 0.1 |
| 2023-Aug-23 Wed | 1.44 | 1.47 | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2023-Aug-22 Tue | 1.44 | 1.4425 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | 1.44 | 1.46 | 1.4275 | 1.44 | 2,624,845 | ### | 71.6 | 71.6 | 0.1 |
| 2023-Aug-18 Fri | ### | 1.49 | 1.42 | 1.43 | 4,035,180 | 5,871,186 | 18.2 | 18.2 | 0.1 |
| 2023-Aug-17 Thu | 1.48 | 1.52 | 1.4775 | 1.52 | ### | ### | 0.1 | ||
| 2023-Aug-16 Wed | 1.475 | ### | 1.4675 | 1.5 | 1,041,678 | ### | ### | ### | 0.1 |
| 2023-Aug-15 Tue | ### | 1.52 | 1.485 | ### | 1,194,986 | ### | 30.9 | 30.9 | 0.0 |
| 2023-Aug-14 Mon | 1.56 | 1.58 | 1.525 | 1.525 | ### | ### | 0.1 | ||
| 2023-Aug-11 Fri | 1.59 | ### | 1.56 | ### | 1,493,929 | ### | ### | ### | 0.0 |
| 2023-Aug-10 Thu | ### | ### | 1.5875 | 1.59 | 1,374,280 | ### | 12.5 | 12.5 | ### |
| 2023-Aug-09 Wed | ### | 1.645 | ### | 1.625 | 79.2 | 79.2 | ### | ||
| 2023-Aug-08 Tue | ### | ### | 1.585 | ### | 1,731,040 | 1,371,849 | ### | ### | 0.0 |
| 2023-Aug-07 Mon | ### | ### | 1.5925 | ### | 367,285 | 292,450 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | 1.59 | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2023-Aug-03 Thu | 1.58 | ### | 1.5725 | ### | 1,009,341 | ### | 79.4 | 79.4 | 0.0 |
| 2023-Aug-02 Wed | ### | 1.685 | 1.59 | ### | 1,331,141 | 2,179,743 | ### | ### | 0.0 |
| 2023-Aug-01 Tue | ### | ### | 1.655 | 1.685 | 1,179,378 | ### | ### | ### | ### |
| 2023-Jul-31 Mon | 1.75 | 1.76 | 1.7 | 1.7 | 733,853 | ### | 18.1 | 18.1 | ### |
| 2023-Jul-28 Fri | 1.73 | 1.76 | 1.7 | 1.73 | 1,102,457 | 1,907,250 | ### | ### | ### |
| 2023-Jul-27 Thu | ### | 1.7625 | ### | 1.75 | 1,468,748 | ### | ### | ### | 0.1 |
| 2023-Jul-26 Wed | ### | 1.685 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | 1.675 | 877,883 | 0 | 30.8 | 30.8 | ### |
| 2023-Jul-24 Mon | ### | ### | ### | 1.675 | 927,943 | 0 | ### | ### | ### |
| 2023-Jul-21 Fri | ### | 1.655 | ### | 1.645 | 1,283,550 | ### | ### | ### | 0.1 |
| 2023-Jul-20 Thu | ### | ### | ### | 1.655 | ### | ### | 0.1 | ||
| 2023-Jul-19 Wed | 1.655 | ### | 1.655 | 1.655 | 66.7 | 66.7 | 0.1 | ||
| 2023-Jul-18 Tue | 1.655 | ### | ### | ### | 39.6 | 39.6 | 0.0 | ||
| 2023-Jul-17 Mon | ### | 1.725 | ### | 1.685 | 1,267,258 | ### | 24.5 | 24.5 | ### |
| 2023-Jul-14 Fri | ### | 1.73 | ### | 1.73 | 75.1 | 75.1 | ### | ||
| 2023-Jul-13 Thu | 1.685 | ### | 1.675 | 1.7 | ### | ### | ### | ||
| 2023-Jul-12 Wed | ### | 1.6725 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | ### | 1.625 | 884,284 | 0 | ### | ### | ### |
| 2023-Jul-10 Mon | ### | ### | 1.58 | ### | 933,527 | 737,486 | 81.4 | 81.4 | 0.0 |
| 2023-Jul-07 Fri | ### | ### | 1.585 | ### | 1,028,878 | 815,385 | ### | ### | 0.0 |
| 2023-Jul-06 Thu | ### | 1.7 | 1.645 | 1.645 | ### | ### | 0.1 | ||
| 2023-Jul-05 Wed | ### | 1.73 | 1.685 | ### | 1,131,186 | ### | 31.0 | 31.0 | 0.0 |
| 2023-Jul-04 Tue | 1.655 | 1.725 | 1.655 | 1.72 | ### | ### | 0.1 | ||
| 2023-Jul-03 Mon | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Jun-30 Fri | 1.685 | ### | 1.6475 | ### | 1,310,780 | 1,079,755 | ### | ### | 0.0 |
| 2023-Jun-29 Thu | ### | ### | ### | ### | 2,420,444 | 0 | ### | ### | 0.0 |
| 2023-Jun-28 Wed | ### | ### | ### | 1.71 | ### | ### | 0.1 | ||
| 2023-Jun-27 Tue | ### | 1.655 | ### | 1.655 | 1,479,572 | 1,224,345 | ### | ### | 0.1 |
| 2023-Jun-26 Mon | 1.555 | 1.585 | 1.55 | 1.57 | 80.8 | 80.8 | 0.1 | ||
| 2023-Jun-23 Fri | 1.59 | ### | 1.5625 | 1.57 | 32.8 | 32.8 | 0.1 | ||
| 2023-Jun-22 Thu | ### | ### | 1.5925 | ### | 1,110,147 | 883,954 | ### | ### | 0.0 |
| 2023-Jun-21 Wed | ### | 1.7325 | 1.675 | 1.7 | 1,483,172 | 2,526,954 | ### | ### | ### |
| 2023-Jun-20 Tue | ### | ### | ### | 1.675 | 1,525,543 | 0 | ### | ### | ### |
| 2023-Jun-19 Mon | ### | ### | 1.655 | 1.675 | 696,389 | ### | 71.9 | 71.9 | ### |
| 2023-Jun-16 Fri | ### | 1.655 | ### | ### | 1,786,757 | 1,478,541 | ### | ### | 0.0 |
| 2023-Jun-15 Thu | ### | ### | 1.6025 | ### | 2,342,579 | ### | ### | ### | 0.0 |
| 2023-Jun-14 Wed | ### | ### | 1.585 | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | 1.57 | ### | 1,110,689 | ### | ### | ### | 0.0 |
| 2023-Jun-09 Fri | ### | ### | 1.59 | ### | 18.0 | 18.0 | 0.0 | ||
| 2023-Jun-08 Thu | 1.75 | 1.75 | 1.625 | 1.625 | ### | ### | ### | ||
| 2023-Jun-07 Wed | 1.77 | 1.775 | 1.72 | ### | 762,129 | 1,331,820 | ### | ### | 0.0 |
| 2023-Jun-06 Tue | 1.76 | ### | 1.73 | 1.755 | 1,178,552 | 1,019,447 | 40.1 | 40.1 | 0.1 |
| 2023-Jun-05 Mon | 1.8 | 1.8 | 1.77 | 1.78 | 697,484 | ### | ### | ### | 0.1 |
| 2023-Jun-02 Fri | 1.78 | 1.785 | 1.75 | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | 1.8 | 1.81 | 1.745 | 1.755 | 736,321 | ### | ### | ### | 0.1 |
| 2023-May-31 Wed | ### | 1.83 | 1.775 | 1.79 | 45.8 | 45.8 | 0.1 | ||
| 2023-May-30 Tue | 1.79 | 1.81 | 1.77 | 1.8 | 725,121 | ### | ### | ### | 0.1 |
| 2023-May-29 Mon | 1.755 | ### | 1.745 | 1.79 | 83.6 | 83.6 | 0.1 | ||
| 2023-May-26 Fri | 1.73 | 1.755 | 1.725 | 1.73 | ### | ### | ### | ||
| 2023-May-25 Thu | 1.7 | 1.755 | 1.6975 | 1.74 | 690,044 | 1,191,188 | 87.9 | 87.9 | 0.1 |
| 2023-May-24 Wed | 1.76 | 1.77 | ### | ### | 649,672 | 574,959 | 30.3 | 30.3 | 0.0 |
| 2023-May-23 Tue | 1.77 | 1.785 | 1.755 | 1.775 | 74.7 | 74.7 | ### | ||
| 2023-May-22 Mon | 1.77 | 1.775 | 1.745 | 1.745 | ### | ### | 0.1 | ||
| 2023-May-19 Fri | 1.76 | 1.7875 | 1.74 | 1.77 | 853,525 | ### | ### | ### | ### |
| 2023-May-18 Thu | 1.78 | 1.81 | 1.75 | 1.76 | ### | ### | 0.1 | ||
| 2023-May-17 Wed | 1.78 | ### | 1.78 | 1.79 | 75.5 | 75.5 | 0.1 | ||
| 2023-May-16 Tue | 1.8 | ### | ### | 1.81 | 1,625,656 | 0 | ### | ### | ### |
| 2023-May-15 Mon | 1.785 | 1.82 | ### | 1.82 | 1,062,328 | ### | 87.5 | 87.5 | ### |
| 2023-May-12 Fri | 1.775 | 1.8075 | 1.775 | 1.79 | 1,181,485 | ### | ### | ### | 0.1 |
| 2023-May-11 Thu | 1.775 | ### | 1.775 | 1.78 | 69.9 | 69.9 | 0.1 | ||
| 2023-May-10 Wed | 1.73 | 1.79 | 1.73 | 1.785 | 1,149,476 | 2,023,077 | ### | ### | 0.1 |
| 2023-May-09 Tue | ### | 1.775 | 1.745 | 1.755 | 38.0 | 38.0 | 0.1 | ||
| 2023-May-08 Mon | 1.785 | ### | 1.76 | 1.78 | 1,129,170 | ### | 35.7 | 35.7 | 0.1 |
| 2023-May-05 Fri | 1.7 | 1.745 | ### | 1.74 | 734,521 | ### | 85.0 | 85.0 | 0.1 |
| 2023-May-04 Thu | ### | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-03 Wed | ### | 1.71 | ### | 1.685 | 800,256 | ### | ### | ### | ### |
| 2023-May-02 Tue | 1.725 | 1.785 | 1.71 | 1.71 | 39.2 | 39.2 | 0.1 | ||
| 2023-May-01 Mon | ### | ### | ### | 1.72 | 311,924 | 0 | ### | ### | 0.1 |
| 2023-Apr-28 Fri | 1.73 | 1.74 | ### | ### | 1,113,173 | ### | ### | ### | 0.0 |
| 2023-Apr-27 Thu | 1.73 | 1.73 | ### | 1.71 | 493,153 | 426,577 | 26.0 | 26.0 | 0.1 |
| 2023-Apr-26 Wed | 1.745 | 1.745 | ### | 1.725 | ### | ### | ### | ||
| 2023-Apr-24 Mon | 1.675 | 1.745 | 1.675 | 1.74 | 693,720 | ### | ### | ### | 0.1 |
| 2023-Apr-21 Fri | ### | 1.72 | 1.6625 | 1.675 | ### | ### | ### | ||
| 2023-Apr-20 Thu | ### | 1.72 | ### | 1.72 | 83.6 | 83.6 | 0.1 | ||
| 2023-Apr-19 Wed | 1.675 | 1.7025 | 1.6625 | 1.685 | 1,738,451 | 2,924,943 | ### | ### | ### |
| 2023-Apr-18 Tue | ### | 1.72 | ### | 1.71 | ### | ### | 0.1 | ||
| 2023-Apr-17 Mon | ### | 1.7 | ### | ### | 1,546,448 | 1,314,480 | ### | ### | 0.0 |
| 2023-Apr-14 Fri | 1.625 | ### | ### | ### | 67.1 | 67.1 | 0.0 | ||
| 2023-Apr-13 Thu | 1.57 | 1.6225 | 1.5575 | ### | ### | ### | 0.0 | ||
| 2023-Apr-12 Wed | 1.55 | ### | 1.55 | 1.57 | 80.7 | 80.7 | 0.1 | ||
| 2023-Apr-11 Tue | 1.54 | 1.57 | ### | 1.555 | 72.6 | 72.6 | ### | ||
| 2023-Apr-06 Thu | 1.55 | 1.56 | 1.52 | 1.52 | ### | ### | 0.1 | ||
| 2023-Apr-05 Wed | 1.545 | 1.575 | ### | 1.545 | ### | ### | ### | ||
| 2023-Apr-04 Tue | 1.51 | 1.545 | ### | 1.54 | 2,196,458 | ### | 83.0 | 83.0 | ### |
| 2023-Apr-03 Mon | 1.525 | 1.54 | ### | ### | 1,017,146 | ### | ### | ### | 0.0 |
| 2023-Mar-31 Fri | 1.53 | 1.5425 | 1.5 | 1.51 | ### | ### | 0.1 | ||
| 2023-Mar-30 Thu | 1.53 | 1.54 | 1.5125 | 1.52 | 1,158,757 | 1,768,552 | ### | ### | 0.1 |
| 2023-Mar-29 Wed | ### | 1.53 | ### | ### | 752,145 | ### | 30.0 | 30.0 | 0.0 |
| 2023-Mar-28 Tue | 1.52 | 1.56 | 1.52 | ### | 1,154,840 | 1,778,453 | ### | ### | 0.0 |
| 2023-Mar-27 Mon | 1.545 | ### | ### | ### | 902,821 | 0 | ### | ### | 0.0 |
| 2023-Mar-24 Fri | 1.52 | 1.56 | ### | 1.555 | ### | ### | ### | ||
| 2023-Mar-23 Thu | ### | 1.58 | 1.53 | ### | 1,677,244 | ### | ### | ### | 0.0 |
| 2023-Mar-22 Wed | ### | ### | ### | ### | 993,759 | 0 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | 1.585 | ### | 1.585 | ### | 568,987 | 450,922 | 74.9 | 74.9 | 0.0 |
| 2023-Mar-20 Mon | 1.57 | ### | 1.56 | 1.58 | ### | ### | 0.1 | ||
| 2023-Mar-17 Fri | 1.58 | ### | 1.56 | ### | 4,350,440 | 3,393,343 | ### | ### | 0.0 |
| 2023-Mar-16 Thu | ### | ### | 1.58 | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | 1.585 | ### | 1.58 | ### | 2,122,473 | 1,676,753 | 88.5 | 88.5 | 0.0 |
| 2023-Mar-14 Tue | ### | ### | 1.5775 | 1.59 | ### | ### | ### | ||
| 2023-Mar-13 Mon | ### | ### | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2023-Mar-10 Fri | ### | ### | ### | ### | 1,275,743 | 0 | 77.2 | 77.2 | 0.0 |
| 2023-Mar-09 Thu | ### | 1.7275 | 1.675 | ### | 1,123,358 | ### | ### | ### | 0.0 |
| 2023-Mar-08 Wed | ### | 1.7 | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2023-Mar-07 Tue | 1.75 | 1.76 | 1.7 | 1.71 | 881,529 | 1,525,045 | 20.1 | 20.1 | 0.1 |
| 2023-Mar-06 Mon | 1.73 | 1.76 | 1.72 | 1.76 | 358,581 | ### | 84.6 | 84.6 | 0.1 |
| 2023-Mar-03 Fri | 1.77 | 1.77 | ### | ### | 616,422 | ### | ### | ### | 0.0 |
| 2023-Mar-02 Thu | ### | 1.785 | 1.74 | 1.77 | 1,113,924 | ### | ### | ### | ### |
| 2023-Mar-01 Wed | 1.685 | 1.76 | ### | 1.755 | ### | ### | 0.1 | ||
| 2023-Feb-28 Tue | 1.725 | 1.75 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-Feb-27 Mon | 1.76 | 1.77 | 1.7 | 1.7 | 1,079,974 | 1,873,754 | 22.6 | 22.6 | ### |
| 2023-Feb-24 Fri | 1.83 | 1.85 | 1.775 | 1.79 | ### | ### | 0.1 | ||
| 2023-Feb-23 Thu | 1.8 | 1.83 | 1.8 | 1.81 | 74.3 | 74.3 | ### | ||
| 2023-Feb-22 Wed | 1.83 | 1.86 | 1.81 | 1.81 | 28.9 | 28.9 | ### | ||
| 2023-Feb-21 Tue | 1.83 | 1.86 | 1.825 | 1.85 | 77.1 | 77.1 | 0.1 | ||
| 2023-Feb-20 Mon | 1.87 | 1.875 | 1.82 | 1.845 | 948,756 | 1,752,826 | 32.2 | 32.2 | ### |
| 2023-Feb-17 Fri | 1.88 | 1.885 | 1.86 | ### | 1,141,174 | 2,136,848 | 36.5 | 36.5 | 0.0 |
| 2023-Feb-16 Thu | ### | ### | 1.855 | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | 1.88 | 1.88 | ### | 1.85 | 1,681,753 | 1,580,847 | ### | ### | 0.1 |
| 2023-Feb-14 Tue | 1.82 | 1.85 | ### | 1.85 | 1,481,246 | 1,370,152 | ### | ### | 0.1 |
| 2023-Feb-13 Mon | 1.78 | 1.81 | 1.775 | ### | 86.0 | 86.0 | 0.0 | ||
| 2023-Feb-10 Fri | 1.8 | ### | 1.77 | 1.77 | 1,003,140 | 887,778 | ### | ### | ### |
| 2023-Feb-09 Thu | 1.8 | 1.83 | 1.79 | 1.8 | 1,118,086 | ### | 76.3 | 76.3 | 0.1 |
| 2023-Feb-08 Wed | 1.845 | 1.845 | 1.785 | 1.81 | 20.7 | 20.7 | ### | ||
| 2023-Feb-07 Tue | 1.955 | 1.955 | 1.85 | 1.86 | 2,159,220 | ### | 8.2 | 8.2 | 0.1 |
| 2023-Feb-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | ### | ### | 1.985 | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Feb-02 Thu | 1.89 | ### | 1.875 | ### | 1,577,086 | ### | ### | ### | 0.0 |
| 2023-Feb-01 Wed | 1.89 | ### | 1.87 | 1.87 | 975,943 | ### | ### | ### | ### |
| 2023-Jan-31 Tue | ### | 1.9225 | 1.86 | ### | 27.3 | 27.3 | 0.0 | ||
| 2023-Jan-30 Mon | 1.88 | ### | 1.88 | ### | 382,545 | ### | 78.7 | 78.7 | 0.0 |
| 2023-Jan-27 Fri | 1.88 | 1.89 | ### | 1.88 | 433,944 | 410,077 | 71.2 | 71.2 | 0.1 |
| 2023-Jan-25 Wed | ### | 1.885 | 1.855 | ### | 769,359 | ### | 73.3 | 73.3 | 0.0 |
| 2023-Jan-24 Tue | 1.86 | 1.87 | 1.8275 | ### | 67.9 | 67.9 | 0.0 | ||
| 2023-Jan-23 Mon | 1.82 | 1.845 | 1.8125 | 1.84 | 77.3 | 77.3 | ### | ||
| 2023-Jan-20 Fri | 1.85 | 1.85 | 1.8 | 1.81 | 1,024,146 | ### | 19.9 | 19.9 | ### |
| 2023-Jan-19 Thu | ### | ### | 1.845 | 1.855 | 591,327 | ### | 18.3 | 18.3 | 0.1 |
| 2023-Jan-18 Wed | 1.88 | 1.88 | 1.8525 | 1.88 | 390,253 | ### | 70.8 | 70.8 | 0.1 |
| 2023-Jan-17 Tue | 1.875 | 1.9075 | 1.87 | 1.87 | 39.0 | 39.0 | ### | ||
| 2023-Jan-16 Mon | 1.855 | 1.885 | 1.85 | 1.885 | 783,476 | 1,463,141 | ### | ### | 0.1 |
| 2023-Jan-13 Fri | 1.85 | 1.87 | 1.84 | 1.845 | 602,153 | ### | ### | ### | ### |
| 2023-Jan-12 Thu | 1.89 | 1.89 | 1.845 | 1.85 | 731,387 | ### | ### | ### | 0.1 |
| 2023-Jan-11 Wed | ### | 1.8225 | ### | ### | 869,345 | ### | ### | ### | 0.0 |
| 2023-Jan-10 Tue | 1.775 | 1.8 | 1.76 | 1.76 | 31.4 | 31.4 | 0.1 | ||
| 2023-Jan-09 Mon | 1.75 | 1.7775 | 1.74 | 1.77 | 463,345 | ### | ### | ### | ### |
Basic Bottom of Page