eg: Prices for BHP
Currently Sun 25-May-11 10:08:49 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CQR) CHARTER HALL RETAIL REIT Daily Prices...
TOC Company Info for CQR Limits 
| Listing Code | CQR |
| Listing Name | CHARTER HALL RETAIL REIT |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for CQR .. Friday 9th May 2025
CQR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CQR Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-09 Fri | ### | ### | 3.88 | ### | 32.3 | 32.3 | 0.0 | ||
| 2025-May-08 Thu | 3.85 | ### | 3.84 | ### | 1,841,579 | ### | ### | ### | 0.0 |
| 2025-May-07 Wed | 3.82 | 3.86 | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2025-May-06 Tue | 3.81 | 3.86 | 3.8 | 3.85 | 1,334,683 | ### | 71.9 | 71.9 | 0.3 |
| 2025-May-05 Mon | 3.8 | ### | 3.78 | 3.8 | 75.9 | 75.9 | ### | ||
| 2025-May-02 Fri | 3.8 | 3.855 | 3.76 | 3.82 | ### | ### | 0.3 | ||
| 2025-May-01 Thu | 3.74 | 3.83 | 3.74 | 3.81 | 2,407,077 | 9,110,786 | 81.5 | 81.5 | 0.3 |
| 2025-Apr-30 Wed | 3.73 | 3.76 | 3.71 | 3.74 | ### | ### | 0.3 | ||
| 2025-Apr-29 Tue | 3.75 | 3.755 | ### | 3.73 | 2,626,328 | ### | ### | ### | ### |
| 2025-Apr-28 Mon | 3.75 | 3.78 | 3.72 | 3.73 | 1,291,755 | 4,844,081 | ### | ### | ### |
| 2025-Apr-24 Thu | 3.7 | 3.74 | ### | 3.74 | 798,281 | 1,492,785 | ### | ### | 0.3 |
| 2025-Apr-23 Wed | 3.73 | 3.76 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2025-Apr-22 Tue | ### | ### | ### | ### | 834,246 | 0 | ### | ### | 0.0 |
| 2025-Apr-17 Thu | ### | ### | ### | ### | 60.9 | 60.9 | 0.0 | ||
| 2025-Apr-16 Wed | ### | ### | ### | ### | 1,394,189 | 0 | 79.4 | 79.4 | 0.0 |
| 2025-Apr-15 Tue | ### | ### | ### | ### | 1,042,474 | 0 | ### | ### | 0.0 |
| 2025-Apr-14 Mon | ### | ### | ### | ### | 62.5 | 62.5 | 0.0 | ||
| 2025-Apr-11 Fri | ### | ### | ### | ### | 1,462,545 | 0 | ### | ### | 0.0 |
| 2025-Apr-10 Thu | 3.7 | 3.73 | ### | 3.7 | 1,639,827 | 3,058,277 | 68.0 | 68.0 | 0.3 |
| 2025-Apr-09 Wed | ### | ### | 3.585 | ### | ### | ### | 0.0 | ||
| 2025-Apr-08 Tue | ### | ### | ### | ### | 3,211,656 | 0 | 58.3 | 58.3 | 0.0 |
| 2025-Apr-07 Mon | 3.54 | ### | 3.47 | ### | 5,138,883 | ### | ### | ### | 0.0 |
| 2025-Apr-04 Fri | 3.58 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | 3.55 | ### | 3.54 | ### | 1,964,787 | 3,477,672 | ### | ### | 0.0 |
| 2025-Apr-02 Wed | ### | ### | 3.58 | 3.59 | 1,224,020 | ### | 44.2 | 44.2 | ### |
| 2025-Apr-01 Tue | 3.58 | ### | 3.58 | 3.59 | 74.9 | 74.9 | ### | ||
| 2025-Mar-31 Mon | 3.54 | 3.59 | 3.53 | 3.58 | 2,063,953 | 7,347,672 | ### | ### | 0.3 |
| 2025-Mar-28 Fri | 3.53 | 3.58 | 3.52 | 3.56 | 1,017,323 | ### | ### | ### | 0.3 |
| 2025-Mar-27 Thu | 3.55 | 3.575 | ### | 3.53 | 1,311,747 | 2,344,747 | ### | ### | 0.3 |
| 2025-Mar-26 Wed | 3.55 | 3.59 | 3.55 | 3.57 | 1,833,257 | 6,544,727 | ### | ### | 0.3 |
| 2025-Mar-25 Tue | 3.52 | 3.585 | ### | 3.55 | 1,713,445 | 3,071,350 | ### | ### | ### |
| 2025-Mar-24 Mon | 3.47 | 3.5 | 3.46 | 3.5 | 77.8 | 77.8 | 0.3 | ||
| 2025-Mar-21 Fri | 3.42 | 3.475 | 3.41 | 3.47 | 78.5 | 78.5 | 0.2 | ||
| 2025-Mar-20 Thu | 3.43 | 3.45 | 3.4 | 3.42 | 1,760,357 | 6,029,222 | 25.0 | 25.0 | 0.2 |
| 2025-Mar-19 Wed | 3.4 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-18 Tue | 3.4 | 3.45 | 3.375 | 3.4 | ### | ### | 0.2 | ||
| 2025-Mar-17 Mon | ### | 3.41 | ### | ### | 1,186,527 | 2,023,028 | ### | ### | 0.0 |
| 2025-Mar-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-12 Wed | ### | 3.42 | 3.29 | ### | 1,409,071 | ### | ### | ### | 0.0 |
| 2025-Mar-11 Tue | ### | ### | 3.29 | ### | 84.6 | 84.6 | 0.0 | ||
| 2025-Mar-10 Mon | ### | ### | ### | ### | 744,351 | 0 | ### | ### | 0.0 |
| 2025-Mar-07 Fri | ### | ### | ### | ### | 1,628,381 | 0 | ### | ### | 0.0 |
| 2025-Mar-06 Thu | ### | 3.41 | ### | ### | 1,294,250 | ### | 31.3 | 31.3 | 0.0 |
| 2025-Mar-05 Wed | ### | 3.41 | ### | ### | 1,701,751 | 2,901,485 | 33.2 | 33.2 | 0.0 |
| 2025-Mar-04 Tue | 3.4 | 3.42 | 3.385 | 3.4 | 2,103,150 | ### | 73.7 | 73.7 | 0.2 |
| 2025-Mar-03 Mon | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-28 Fri | ### | 3.4 | ### | ### | 41.3 | 41.3 | 0.0 | ||
| 2025-Feb-27 Thu | 3.4 | 3.43 | ### | ### | 1,707,158 | 2,927,775 | 25.7 | 25.7 | 0.0 |
| 2025-Feb-26 Wed | 3.43 | 3.45 | ### | 3.42 | 2,738,183 | ### | 42.2 | 42.2 | 0.2 |
| 2025-Feb-25 Tue | 3.4 | 3.46 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2025-Feb-24 Mon | 3.4 | 3.44 | ### | 3.4 | 69.7 | 69.7 | 0.2 | ||
| 2025-Feb-21 Fri | 3.4 | 3.44 | ### | ### | 1,677,851 | ### | ### | ### | 0.0 |
| 2025-Feb-20 Thu | ### | 3.42 | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2025-Feb-19 Wed | 3.43 | 3.43 | ### | 3.4 | 2,119,922 | ### | 33.3 | 33.3 | 0.2 |
| 2025-Feb-18 Tue | 3.47 | 3.49 | 3.4 | 3.43 | 1,881,120 | 6,480,458 | 29.4 | 29.4 | 0.2 |
| 2025-Feb-17 Mon | 3.41 | 3.5 | ### | 3.48 | ### | ### | 0.2 | ||
| 2025-Feb-14 Fri | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-13 Thu | 3.29 | ### | 3.26 | 3.28 | 813,223 | 1,325,553 | ### | ### | 0.2 |
| 2025-Feb-12 Wed | 3.29 | ### | 3.26 | 3.29 | 71.9 | 71.9 | ### | ||
| 2025-Feb-11 Tue | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2025-Feb-10 Mon | ### | ### | 3.27 | 3.29 | 30.2 | 30.2 | ### | ||
| 2025-Feb-07 Fri | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2025-Feb-06 Thu | ### | ### | 3.28 | ### | 67.1 | 67.1 | 0.0 | ||
| 2025-Feb-05 Wed | 3.27 | 3.28 | 3.24 | 3.27 | 1,331,485 | 4,340,641 | 64.3 | 64.3 | ### |
| 2025-Feb-04 Tue | 3.24 | 3.29 | 3.22 | 3.22 | 1,502,888 | ### | 33.0 | 33.0 | 0.2 |
| 2025-Feb-03 Mon | 3.23 | 3.27 | 3.22 | 3.25 | 993,989 | ### | ### | ### | 0.2 |
| 2025-Jan-31 Fri | 3.27 | 3.28 | 3.25 | 3.27 | 65.4 | 65.4 | ### | ||
| 2025-Jan-30 Thu | 3.2 | 3.25 | 3.2 | 3.25 | 1,181,347 | 3,809,844 | ### | ### | 0.2 |
| 2025-Jan-29 Wed | 3.2 | 3.26 | 3.2 | 3.23 | ### | ### | ### | ||
| 2025-Jan-28 Tue | 3.21 | 3.26 | ### | 3.21 | 2,114,957 | 3,447,379 | ### | ### | ### |
| 2025-Jan-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-23 Thu | ### | ### | ### | ### | 1,188,743 | 0 | ### | ### | 0.0 |
| 2025-Jan-22 Wed | 3.22 | 3.22 | ### | ### | 1,292,120 | ### | ### | ### | 0.0 |
| 2025-Jan-21 Tue | 3.25 | 3.27 | ### | 3.22 | 25.5 | 25.5 | 0.2 | ||
| 2025-Jan-20 Mon | 3.21 | 3.26 | 3.21 | 3.24 | 80.0 | 80.0 | ### | ||
| 2025-Jan-17 Fri | 3.2 | 3.25 | ### | 3.2 | 1,611,251 | 2,618,282 | ### | ### | 0.2 |
| 2025-Jan-16 Thu | 3.22 | 3.24 | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2025-Jan-15 Wed | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2025-Jan-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-13 Mon | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2025-Jan-10 Fri | ### | ### | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2025-Jan-09 Thu | ### | 3.2 | ### | ### | 972,885 | ### | 76.1 | 76.1 | 0.0 |
| 2025-Jan-08 Wed | 3.22 | 3.23 | ### | ### | 979,389 | ### | ### | ### | 0.0 |
| 2025-Jan-07 Tue | 3.21 | 3.24 | 3.21 | 3.22 | 72.2 | 72.2 | 0.2 | ||
| 2025-Jan-06 Mon | 3.22 | 3.23 | ### | 3.2 | ### | ### | 0.2 | ||
| 2025-Jan-03 Fri | ### | 3.22 | ### | 3.2 | ### | ### | 0.2 | ||
| 2025-Jan-02 Thu | ### | ### | 3.145 | ### | 672,626 | ### | ### | ### | 0.0 |
| 2024-Dec-31 Tue | ### | ### | ### | ### | 1,013,674 | 0 | ### | ### | 0.0 |
| 2024-Dec-30 Mon | ### | ### | ### | ### | 1,059,945 | 0 | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | 3.21 | ### | ### | 967,652 | 1,553,081 | 70.5 | 70.5 | 0.0 |
| 2024-Dec-24 Tue | ### | ### | ### | ### | 596,286 | 0 | 80.3 | 80.3 | 0.0 |
| 2024-Dec-23 Mon | 3.26 | 3.26 | 3.22 | 3.25 | 1,124,224 | 3,642,485 | ### | ### | 0.2 |
| 2024-Dec-20 Fri | 3.23 | 3.27 | 3.21 | 3.24 | ### | ### | ### | ||
| 2024-Dec-19 Thu | 3.21 | 3.24 | 3.21 | 3.23 | 2,621,524 | ### | 74.7 | 74.7 | ### |
| 2024-Dec-18 Wed | 3.25 | 3.28 | 3.23 | 3.26 | 67.8 | 67.8 | 0.2 | ||
| 2024-Dec-17 Tue | 3.2 | 3.24 | ### | 3.23 | 73.4 | 73.4 | ### | ||
| 2024-Dec-16 Mon | 3.23 | 3.25 | ### | ### | 1,388,084 | ### | ### | ### | 0.0 |
| 2024-Dec-13 Fri | 3.23 | 3.26 | 3.21 | 3.23 | ### | ### | ### | ||
| 2024-Dec-12 Thu | 3.25 | 3.25 | 3.23 | 3.23 | 1,230,521 | 3,986,888 | 38.0 | 38.0 | ### |
| 2024-Dec-11 Wed | 3.22 | 3.26 | 3.22 | 3.24 | 77.3 | 77.3 | ### | ||
| 2024-Dec-10 Tue | 3.24 | 3.27 | ### | 3.24 | 72.3 | 72.3 | ### | ||
| 2024-Dec-09 Mon | 3.27 | ### | 3.22 | 3.23 | 1,599,240 | 2,574,776 | 30.4 | 30.4 | ### |
| 2024-Dec-06 Fri | 3.28 | ### | 3.26 | 3.29 | 1,739,689 | ### | 70.9 | 70.9 | ### |
| 2024-Dec-05 Thu | ### | ### | 3.27 | 3.27 | ### | ### | ### | ||
| 2024-Dec-04 Wed | ### | 3.375 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2024-Dec-03 Tue | 3.42 | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-02 Mon | 3.41 | 3.46 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2024-Nov-29 Fri | 3.46 | 3.47 | 3.43 | 3.43 | 644,776 | 2,224,477 | 24.9 | 24.9 | 0.2 |
| 2024-Nov-28 Thu | 3.49 | 3.51 | 3.46 | 3.46 | ### | ### | 0.2 | ||
| 2024-Nov-27 Wed | 3.46 | 3.48 | ### | 3.48 | 568,871 | ### | ### | ### | 0.2 |
| 2024-Nov-26 Tue | 3.44 | 3.47 | ### | 3.44 | 578,649 | 1,003,956 | 73.0 | 73.0 | 0.2 |
| 2024-Nov-25 Mon | 3.43 | 3.46 | ### | 3.44 | 73.3 | 73.3 | 0.2 | ||
| 2024-Nov-22 Fri | 3.42 | 3.42 | 3.375 | 3.4 | 489,354 | 1,662,580 | ### | ### | 0.2 |
| 2024-Nov-21 Thu | ### | 3.41 | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2024-Nov-20 Wed | 3.46 | 3.48 | ### | 3.4 | 1,065,627 | ### | 27.9 | 27.9 | 0.2 |
| 2024-Nov-19 Tue | 3.44 | 3.55 | 3.43 | 3.46 | ### | ### | 0.2 | ||
| 2024-Nov-18 Mon | 3.43 | 3.45 | 3.41 | 3.42 | 919,384 | 3,153,487 | ### | ### | 0.2 |
| 2024-Nov-15 Fri | 3.45 | 3.45 | 3.4 | 3.42 | ### | ### | 0.2 | ||
| 2024-Nov-14 Thu | ### | 3.41 | ### | ### | 794,925 | 1,355,347 | 74.5 | 74.5 | 0.0 |
| 2024-Nov-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | ### | 3.42 | ### | 3.41 | 83.6 | 83.6 | ### | ||
| 2024-Nov-11 Mon | ### | ### | ### | ### | 721,679 | 0 | 71.8 | 71.8 | 0.0 |
| 2024-Nov-08 Fri | ### | 3.4 | ### | ### | 1,092,857 | 1,857,856 | 27.8 | 27.8 | 0.0 |
| 2024-Nov-07 Thu | ### | 3.46 | ### | ### | 1,247,245 | ### | 34.6 | 34.6 | 0.0 |
| 2024-Nov-06 Wed | 3.43 | 3.46 | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2024-Nov-05 Tue | ### | 3.41 | ### | 3.4 | 715,058 | 1,219,173 | ### | ### | 0.2 |
| 2024-Nov-04 Mon | ### | ### | ### | ### | 557,445 | 0 | 73.8 | 73.8 | 0.0 |
| 2024-Nov-01 Fri | ### | ### | ### | ### | 773,973 | 0 | ### | ### | 0.0 |
| 2024-Oct-31 Thu | ### | 3.43 | ### | ### | 1,105,552 | 1,896,021 | ### | ### | 0.0 |
| 2024-Oct-30 Wed | ### | 3.43 | ### | 3.4 | 723,356 | 1,240,555 | 75.4 | 75.4 | 0.2 |
| 2024-Oct-29 Tue | 3.43 | 3.45 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2024-Oct-28 Mon | 3.46 | 3.46 | 3.41 | 3.43 | 505,647 | ### | 32.8 | 32.8 | 0.2 |
| 2024-Oct-25 Fri | 3.47 | 3.49 | 3.43 | 3.46 | 1,355,575 | 4,690,289 | 34.7 | 34.7 | 0.2 |
| 2024-Oct-24 Thu | 3.47 | 3.49 | 3.45 | 3.47 | 1,109,126 | ### | ### | ### | 0.2 |
| 2024-Oct-23 Wed | 3.46 | 3.48 | 3.43 | 3.47 | 74.0 | 74.0 | 0.2 | ||
| 2024-Oct-22 Tue | 3.49 | 3.52 | 3.42 | 3.44 | 26.4 | 26.4 | 0.2 | ||
| 2024-Oct-21 Mon | 3.54 | 3.55 | ### | 3.52 | 985,654 | ### | ### | ### | ### |
| 2024-Oct-18 Fri | ### | ### | 3.5 | 3.52 | 816,840 | 1,429,470 | 15.6 | 15.6 | ### |
| 2024-Oct-17 Thu | 3.58 | ### | 3.55 | 3.59 | ### | ### | ### | ||
| 2024-Oct-16 Wed | 3.54 | 3.55 | ### | 3.54 | 1,408,187 | ### | 72.3 | 72.3 | 0.3 |
| 2024-Oct-15 Tue | 3.57 | 3.585 | 3.52 | 3.56 | 927,241 | 3,294,023 | 29.9 | 29.9 | 0.3 |
| 2024-Oct-14 Mon | 3.56 | 3.56 | 3.52 | 3.54 | 34.3 | 34.3 | 0.3 | ||
| 2024-Oct-11 Fri | 3.53 | 3.53 | 3.49 | 3.53 | 1,048,928 | ### | ### | ### | 0.3 |
| 2024-Oct-10 Thu | 3.55 | 3.56 | 3.5 | 3.52 | 23.4 | 23.4 | ### | ||
| 2024-Oct-09 Wed | 3.53 | 3.54 | 3.52 | 3.52 | 36.6 | 36.6 | ### | ||
| 2024-Oct-08 Tue | 3.51 | 3.55 | 3.5 | 3.52 | ### | ### | ### | ||
| 2024-Oct-07 Mon | 3.54 | ### | 3.49 | 3.54 | ### | ### | 0.3 | ||
| 2024-Oct-04 Fri | 3.57 | 3.58 | 3.54 | 3.58 | ### | ### | 0.3 | ||
| 2024-Oct-03 Thu | 3.57 | 3.58 | 3.54 | 3.58 | 1,088,884 | 3,876,427 | ### | ### | 0.3 |
| 2024-Oct-02 Wed | ### | ### | 3.52 | 3.54 | 21.7 | 21.7 | 0.3 | ||
| 2024-Oct-01 Tue | ### | ### | 3.58 | ### | 1,015,889 | 1,818,441 | ### | ### | 0.0 |
| 2024-Sep-30 Mon | ### | ### | 3.59 | ### | 2,301,020 | ### | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | ### | ### | 3.58 | ### | 1,197,949 | 2,144,328 | ### | ### | 0.0 |
| 2024-Sep-24 Tue | ### | ### | 3.57 | ### | 1,439,588 | ### | ### | ### | 0.0 |
| 2024-Sep-23 Mon | ### | ### | ### | ### | 2,409,787 | 0 | ### | ### | 0.0 |
| 2024-Sep-20 Fri | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | 3.57 | ### | 3.57 | 3.58 | 63.9 | 63.9 | 0.3 | ||
| 2024-Sep-18 Wed | ### | ### | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2024-Sep-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | ### | 3.7 | ### | ### | 1,193,540 | 2,208,049 | ### | ### | 0.0 |
| 2024-Sep-13 Fri | ### | ### | ### | ### | 1,558,927 | 0 | 70.0 | 70.0 | 0.0 |
| 2024-Sep-12 Thu | ### | ### | 3.585 | ### | 1,595,454 | 2,859,851 | ### | ### | 0.0 |
| 2024-Sep-11 Wed | ### | ### | 3.59 | 3.59 | 1,100,046 | 1,974,582 | 19.6 | 19.6 | ### |
| 2024-Sep-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | 3.59 | ### | 3.59 | ### | 81.6 | 81.6 | 0.0 | ||
| 2024-Sep-06 Fri | 3.59 | ### | 3.58 | ### | 1,067,554 | 1,910,921 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | 3.59 | ### | 3.58 | ### | 1,532,126 | ### | 75.6 | 75.6 | 0.0 |
| 2024-Sep-04 Wed | 3.59 | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2024-Sep-03 Tue | ### | ### | 3.58 | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Sep-02 Mon | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2024-Aug-30 Fri | 3.58 | ### | 3.56 | ### | 2,146,429 | 3,820,643 | ### | ### | 0.0 |
| 2024-Aug-29 Thu | 3.57 | 3.575 | 3.55 | 3.57 | 68.1 | 68.1 | 0.3 | ||
| 2024-Aug-28 Wed | 3.58 | ### | 3.57 | 3.57 | ### | ### | 0.3 | ||
| 2024-Aug-27 Tue | 3.57 | 3.58 | 3.54 | 3.58 | 1,203,878 | ### | ### | ### | 0.3 |
| 2024-Aug-26 Mon | 3.57 | 3.58 | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2024-Aug-23 Fri | 3.59 | 3.59 | 3.52 | 3.53 | 1,033,726 | ### | 20.9 | 20.9 | 0.3 |
| 2024-Aug-22 Thu | 3.58 | ### | 3.56 | 3.58 | 67.9 | 67.9 | 0.3 | ||
| 2024-Aug-21 Wed | 3.54 | 3.59 | 3.53 | 3.58 | ### | ### | 0.3 | ||
| 2024-Aug-20 Tue | 3.59 | 3.59 | 3.53 | 3.54 | ### | ### | 0.3 | ||
| 2024-Aug-19 Mon | 3.57 | 3.58 | 3.52 | 3.52 | 1,319,553 | ### | 23.5 | 23.5 | ### |
| 2024-Aug-16 Fri | 3.58 | ### | ### | 3.59 | 1,386,275 | 0 | 68.0 | 68.0 | ### |
| 2024-Aug-15 Thu | 3.51 | 3.54 | 3.49 | 3.54 | 635,776 | 2,234,752 | ### | ### | 0.3 |
| 2024-Aug-14 Wed | 3.51 | 3.54 | 3.45 | 3.5 | 516,689 | 1,805,828 | ### | ### | 0.3 |
| 2024-Aug-13 Tue | 3.49 | 3.54 | 3.48 | 3.49 | 69.8 | 69.8 | ### | ||
| 2024-Aug-12 Mon | 3.53 | 3.53 | 3.44 | 3.45 | 468,153 | ### | ### | ### | ### |
| 2024-Aug-09 Fri | 3.46 | 3.5 | 3.43 | 3.5 | ### | ### | 0.3 | ||
| 2024-Aug-08 Thu | 3.4 | 3.45 | 3.385 | 3.42 | 1,004,980 | ### | ### | ### | 0.2 |
| 2024-Aug-07 Wed | ### | 3.455 | ### | 3.42 | 80.6 | 80.6 | 0.2 | ||
| 2024-Aug-06 Tue | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2024-Aug-05 Mon | 3.41 | 3.41 | ### | ### | 46.6 | 46.6 | 0.0 | ||
| 2024-Aug-02 Fri | 3.47 | 3.49 | 3.445 | 3.45 | ### | ### | ### | ||
| 2024-Aug-01 Thu | 3.55 | 3.55 | 3.49 | 3.51 | 1,478,046 | 5,202,721 | 27.0 | 27.0 | ### |
| 2024-Jul-31 Wed | 3.42 | 3.5 | 3.42 | 3.49 | 77.0 | 77.0 | ### | ||
| 2024-Jul-30 Tue | ### | 3.41 | ### | 3.41 | ### | ### | ### | ||
| 2024-Jul-29 Mon | ### | 3.41 | ### | 3.4 | 71.9 | 71.9 | 0.2 | ||
| 2024-Jul-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | ### | ### | 667,059 | 0 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | ### | ### | 3.325 | ### | 67.7 | 67.7 | 0.0 | ||
| 2024-Jul-22 Mon | ### | ### | ### | ### | 872,820 | 0 | 70.0 | 70.0 | 0.0 |
| 2024-Jul-19 Fri | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Jul-18 Thu | 3.48 | 3.48 | ### | ### | 17.0 | 17.0 | 0.0 | ||
| 2024-Jul-17 Wed | 3.43 | 3.5 | 3.425 | 3.48 | 79.4 | 79.4 | 0.2 | ||
| 2024-Jul-16 Tue | ### | 3.4 | ### | ### | 657,240 | ### | ### | ### | 0.0 |
| 2024-Jul-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | 3.29 | 3.385 | 3.29 | ### | ### | ### | 0.0 | ||
| 2024-Jul-11 Thu | 3.24 | 3.26 | 3.22 | 3.25 | 68.8 | 68.8 | 0.2 | ||
| 2024-Jul-10 Wed | 3.21 | ### | 3.175 | 3.2 | 32.7 | 32.7 | 0.2 | ||
| 2024-Jul-09 Tue | 3.23 | 3.245 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2024-Jul-08 Mon | 3.2 | 3.225 | 3.185 | ### | 653,677 | ### | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | 3.21 | ### | 3.2 | 68.8 | 68.8 | 0.2 | ||
| 2024-Jul-04 Thu | 3.21 | 3.225 | ### | ### | 895,557 | 1,444,085 | 28.6 | 28.6 | 0.0 |
| 2024-Jul-03 Wed | ### | ### | ### | ### | 875,670 | 0 | 31.2 | 31.2 | 0.0 |
| 2024-Jul-02 Tue | ### | 3.185 | ### | ### | 927,887 | ### | ### | ### | 0.0 |
| 2024-Jul-01 Mon | ### | 3.2 | ### | ### | 691,524 | ### | ### | ### | 0.0 |
| 2024-Jun-28 Fri | ### | ### | 3.25 | 3.25 | 1,158,186 | 1,882,052 | ### | ### | 0.2 |
| 2024-Jun-27 Thu | 3.28 | ### | 3.23 | 3.27 | ### | ### | ### | ||
| 2024-Jun-26 Wed | ### | ### | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2024-Jun-25 Tue | 3.4 | 3.41 | ### | ### | 730,252 | 1,245,079 | 29.9 | 29.9 | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | ### | ### | ### | ### | 1,512,381 | 0 | 71.9 | 71.9 | 0.0 |
| 2024-Jun-20 Thu | 3.27 | ### | 3.27 | ### | 1,706,229 | 2,789,684 | 79.6 | 79.6 | 0.0 |
| 2024-Jun-19 Wed | ### | ### | 3.28 | 3.28 | 1,794,459 | ### | 30.5 | 30.5 | 0.2 |
| 2024-Jun-18 Tue | ### | ### | 3.28 | ### | 66.2 | 66.2 | 0.0 | ||
| 2024-Jun-17 Mon | 3.28 | ### | 3.24 | 3.24 | ### | ### | ### | ||
| 2024-Jun-14 Fri | 3.28 | ### | 3.26 | 3.28 | ### | ### | 0.2 | ||
| 2024-Jun-13 Thu | ### | ### | 3.275 | 3.28 | 34.5 | 34.5 | 0.2 | ||
| 2024-Jun-12 Wed | 3.26 | 3.28 | 3.24 | 3.26 | 735,155 | ### | ### | ### | 0.2 |
| 2024-Jun-11 Tue | ### | ### | 3.25 | 3.25 | 1,229,755 | 1,998,351 | ### | ### | 0.2 |
| 2024-Jun-07 Fri | ### | 3.385 | ### | ### | 874,886 | 1,480,744 | 24.9 | 24.9 | 0.0 |
| 2024-Jun-06 Thu | ### | ### | 3.325 | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | 3.28 | 3.29 | 883,754 | 1,449,356 | ### | ### | ### |
| 2024-Jun-03 Mon | ### | ### | ### | ### | 710,548 | 0 | 80.7 | 80.7 | 0.0 |
| 2024-May-31 Fri | ### | 3.345 | 3.26 | 3.27 | ### | ### | ### | ||
| 2024-May-30 Thu | 3.28 | 3.29 | 3.27 | 3.27 | 850,247 | ### | ### | ### | ### |
| 2024-May-29 Wed | ### | ### | 3.29 | 3.29 | ### | ### | ### | ||
| 2024-May-28 Tue | ### | ### | ### | ### | 1,063,885 | 0 | 40.1 | 40.1 | 0.0 |
| 2024-May-27 Mon | ### | 3.42 | ### | ### | 676,652 | 1,157,074 | ### | ### | 0.0 |
| 2024-May-24 Fri | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | 3.4 | 3.41 | ### | 3.4 | 67.2 | 67.2 | 0.2 | ||
| 2024-May-22 Wed | ### | 3.42 | ### | 3.42 | 82.0 | 82.0 | 0.2 | ||
| 2024-May-21 Tue | ### | 3.41 | ### | ### | 602,954 | ### | ### | ### | 0.0 |
| 2024-May-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | 3.4 | ### | ### | ### | 795,576 | 0 | 34.8 | 34.8 | 0.0 |
| 2024-May-16 Thu | ### | 3.44 | ### | 3.42 | 1,299,829 | ### | ### | ### | 0.2 |
| 2024-May-15 Wed | ### | ### | 3.29 | ### | 712,754 | 1,172,480 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | ### | ### | 1,031,454 | 0 | ### | ### | 0.0 |
| 2024-May-13 Mon | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-09 Thu | 3.4 | 3.4 | ### | ### | 610,689 | 1,038,171 | 21.5 | 21.5 | 0.0 |
| 2024-May-08 Wed | ### | 3.42 | ### | 3.41 | 862,056 | ### | 73.8 | 73.8 | ### |
| 2024-May-07 Tue | ### | ### | 3.325 | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | ### | ### | ### | ### | 765,641 | 0 | 35.3 | 35.3 | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | 607,986 | 0 | ### | ### | 0.0 |
| 2024-May-02 Thu | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | 3.275 | ### | 768,554 | ### | ### | ### | 0.0 |
| 2024-Apr-24 Wed | 3.4 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | ### | ### | 753,055 | 0 | ### | ### | 0.0 |
| 2024-Apr-19 Fri | ### | ### | 3.24 | ### | 920,925 | ### | 74.7 | 74.7 | 0.0 |
| 2024-Apr-18 Thu | ### | 3.355 | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2024-Apr-17 Wed | ### | 3.375 | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | 3.4 | 3.42 | 3.375 | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | 3.41 | ### | 3.41 | 2,024,579 | ### | 69.1 | 69.1 | ### |
| 2024-Apr-10 Wed | 3.51 | 3.52 | 3.455 | 3.48 | 1,086,543 | ### | 25.9 | 25.9 | 0.2 |
| 2024-Apr-09 Tue | 3.51 | 3.54 | 3.47 | 3.49 | 1,404,653 | ### | 30.6 | 30.6 | ### |
| 2024-Apr-08 Mon | 3.52 | 3.56 | 3.51 | 3.53 | 644,852 | 2,279,551 | 70.5 | 70.5 | 0.3 |
| 2024-Apr-05 Fri | 3.5 | 3.575 | 3.49 | 3.51 | 788,422 | ### | ### | ### | ### |
| 2024-Apr-04 Thu | 3.51 | 3.56 | 3.5 | 3.51 | 1,368,156 | ### | 64.6 | 64.6 | ### |
| 2024-Apr-03 Wed | ### | ### | 3.49 | 3.5 | ### | ### | 0.3 | ||
| 2024-Apr-02 Tue | 3.7 | 3.72 | ### | ### | 1,046,240 | ### | 23.9 | 23.9 | 0.0 |
| 2024-Mar-28 Thu | 3.73 | 3.74 | ### | 3.71 | 22.2 | 22.2 | ### | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 1,316,025 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2024-Mar-25 Mon | ### | 3.7 | 3.625 | ### | 1,087,952 | 3,984,624 | 68.9 | 68.9 | 0.0 |
| 2024-Mar-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-21 Thu | ### | ### | 3.59 | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Mar-20 Wed | 3.59 | ### | 3.545 | 3.59 | 71.9 | 71.9 | ### | ||
| 2024-Mar-19 Tue | 3.56 | 3.59 | 3.53 | 3.56 | ### | ### | 0.3 | ||
| 2024-Mar-18 Mon | 3.58 | 3.59 | 3.52 | 3.54 | 2,137,627 | ### | 30.0 | 30.0 | 0.3 |
| 2024-Mar-15 Fri | 3.53 | ### | 3.53 | 3.58 | 77.8 | 77.8 | 0.3 | ||
| 2024-Mar-14 Thu | 3.57 | 3.59 | 3.53 | 3.55 | 32.0 | 32.0 | ### | ||
| 2024-Mar-13 Wed | 3.54 | 3.59 | 3.52 | 3.55 | 831,289 | ### | 69.5 | 69.5 | ### |
| 2024-Mar-12 Tue | 3.52 | 3.54 | 3.49 | 3.52 | 1,313,053 | 4,615,381 | ### | ### | ### |
| 2024-Mar-11 Mon | 3.57 | 3.58 | 3.53 | 3.53 | 32.9 | 32.9 | 0.3 | ||
| 2024-Mar-08 Fri | 3.56 | ### | 3.55 | 3.59 | 1,424,226 | ### | 74.0 | 74.0 | ### |
| 2024-Mar-07 Thu | 3.54 | 3.54 | 3.48 | 3.54 | 1,880,179 | 6,599,428 | ### | ### | 0.3 |
| 2024-Mar-06 Wed | 3.53 | ### | 3.49 | 3.54 | 1,569,951 | ### | 67.6 | 67.6 | 0.3 |
| 2024-Mar-05 Tue | ### | ### | 3.54 | 3.55 | 26.3 | 26.3 | ### | ||
| 2024-Mar-04 Mon | 3.56 | ### | 3.55 | 3.58 | ### | ### | 0.3 | ||
| 2024-Mar-01 Fri | 3.56 | 3.57 | 3.51 | 3.55 | 829,549 | ### | ### | ### | ### |
| 2024-Feb-29 Thu | 3.56 | 3.57 | 3.51 | 3.53 | 24.2 | 24.2 | 0.3 | ||
| 2024-Feb-28 Wed | 3.58 | ### | 3.545 | 3.57 | 33.0 | 33.0 | 0.3 | ||
| 2024-Feb-27 Tue | ### | ### | 3.56 | 3.56 | 1,636,548 | 2,913,055 | 29.6 | 29.6 | 0.3 |
| 2024-Feb-26 Mon | ### | ### | 3.57 | ### | 760,457 | ### | 27.6 | 27.6 | 0.0 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | 3.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | ### | 3.72 | ### | 3.72 | ### | ### | 0.3 | ||
| 2024-Feb-19 Mon | 3.73 | 3.75 | ### | ### | 1,379,851 | 2,587,220 | 21.0 | 21.0 | 0.0 |
| 2024-Feb-16 Fri | 3.8 | 3.85 | 3.79 | 3.82 | 70.1 | 70.1 | 0.3 | ||
| 2024-Feb-15 Thu | ### | 3.74 | ### | 3.74 | 867,654 | ### | 80.1 | 80.1 | 0.3 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2024-Feb-13 Tue | 3.73 | 3.76 | 3.7 | 3.71 | 829,344 | 3,093,453 | ### | ### | ### |
| 2024-Feb-12 Mon | 3.78 | 3.78 | 3.71 | 3.73 | 498,573 | 1,867,155 | ### | ### | ### |
| 2024-Feb-09 Fri | 3.74 | 3.78 | 3.71 | 3.78 | ### | ### | 0.3 | ||
| 2024-Feb-08 Thu | 3.73 | 3.78 | ### | 3.72 | 32.3 | 32.3 | 0.3 | ||
| 2024-Feb-07 Wed | ### | 3.74 | ### | 3.71 | 891,970 | 1,667,983 | 74.5 | 74.5 | ### |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2024-Feb-02 Fri | ### | 3.75 | ### | 3.73 | 1,103,029 | 2,068,179 | ### | ### | ### |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 919,256 | 0 | ### | ### | 0.0 |
| 2024-Jan-31 Wed | ### | 3.72 | ### | 3.72 | 86.3 | 86.3 | 0.3 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | 1,159,377 | 0 | 72.3 | 72.3 | 0.0 |
| 2024-Jan-25 Thu | ### | ### | ### | 3.57 | 861,440 | 0 | ### | ### | 0.3 |
| 2024-Jan-24 Wed | 3.55 | ### | 3.52 | ### | 955,370 | 1,681,451 | 79.5 | 79.5 | 0.0 |
| 2024-Jan-23 Tue | 3.49 | ### | 3.48 | 3.53 | ### | ### | 0.3 | ||
| 2024-Jan-22 Mon | 3.5 | 3.525 | ### | 3.51 | 914,425 | 1,611,674 | 75.7 | 75.7 | ### |
| 2024-Jan-19 Fri | 3.49 | 3.49 | 3.44 | 3.48 | ### | ### | 0.2 | ||
| 2024-Jan-18 Thu | 3.48 | 3.51 | 3.44 | 3.44 | ### | ### | 0.2 | ||
| 2024-Jan-17 Wed | 3.56 | 3.57 | 3.52 | 3.53 | 992,473 | ### | 33.7 | 33.7 | 0.3 |
| 2024-Jan-16 Tue | 3.58 | 3.59 | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2024-Jan-15 Mon | ### | ### | 3.57 | ### | 365,586 | 652,571 | 36.3 | 36.3 | 0.0 |
| 2024-Jan-12 Fri | ### | ### | 3.58 | ### | 523,942 | 937,856 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | ### | 3.59 | ### | 686,173 | 1,231,680 | 72.7 | 72.7 | 0.0 |
| 2024-Jan-10 Wed | 3.55 | ### | 3.55 | 3.59 | 639,873 | 1,135,774 | ### | ### | ### |
| 2024-Jan-09 Tue | 3.56 | 3.58 | 3.53 | 3.56 | 1,295,684 | 4,606,156 | 68.9 | 68.9 | 0.3 |
| 2024-Jan-08 Mon | 3.5 | 3.53 | 3.49 | 3.52 | 744,055 | ### | 81.6 | 81.6 | ### |
| 2024-Jan-05 Fri | 3.49 | 3.54 | 3.48 | 3.52 | ### | ### | ### | ||
| 2024-Jan-04 Thu | 3.48 | 3.51 | 3.475 | 3.49 | 534,147 | ### | 71.8 | 71.8 | ### |
| 2024-Jan-03 Wed | 3.52 | 3.55 | 3.485 | 3.49 | 688,574 | 2,422,059 | ### | ### | ### |
| 2024-Jan-02 Tue | ### | ### | 3.57 | 3.57 | 547,025 | ### | 22.8 | 22.8 | 0.3 |
| 2023-Dec-29 Fri | ### | ### | ### | ### | 13.8 | 13.8 | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | 3.56 | ### | 70.0 | 70.0 | 0.0 | ||
| 2023-Dec-27 Wed | 3.71 | 3.73 | ### | 3.72 | ### | ### | 0.3 | ||
| 2023-Dec-22 Fri | 3.71 | 3.73 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2023-Dec-21 Thu | 3.7 | 3.76 | ### | 3.71 | ### | ### | ### | ||
| 2023-Dec-20 Wed | 3.73 | 3.73 | ### | 3.73 | 1,566,473 | 2,921,472 | ### | ### | ### |
| 2023-Dec-19 Tue | ### | 3.72 | ### | ### | 1,881,454 | ### | ### | ### | 0.0 |
| 2023-Dec-18 Mon | 3.73 | 3.74 | ### | 3.71 | 2,566,248 | 4,798,883 | ### | ### | ### |
| 2023-Dec-15 Fri | ### | 3.77 | ### | 3.76 | ### | ### | 0.3 | ||
| 2023-Dec-14 Thu | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | 3.53 | 3.57 | 3.53 | 3.53 | 69.0 | 69.0 | 0.3 | ||
| 2023-Dec-12 Tue | 3.49 | 3.55 | 3.45 | 3.52 | 1,478,986 | 5,176,451 | 79.4 | 79.4 | ### |
| 2023-Dec-11 Mon | 3.48 | 3.51 | 3.475 | 3.48 | 1,301,926 | 4,546,976 | 73.3 | 73.3 | 0.2 |
| 2023-Dec-08 Fri | 3.46 | 3.47 | ### | 3.46 | 62.8 | 62.8 | 0.2 | ||
| 2023-Dec-07 Thu | 3.4 | 3.44 | ### | 3.44 | 1,047,774 | 1,802,171 | ### | ### | 0.2 |
| 2023-Dec-06 Wed | ### | 3.42 | 3.28 | 3.4 | ### | ### | 0.2 | ||
| 2023-Dec-05 Tue | 3.27 | ### | 3.255 | 3.26 | 1,097,482 | 1,786,151 | ### | ### | 0.2 |
| 2023-Dec-04 Mon | 3.23 | ### | 3.22 | 3.28 | 80.3 | 80.3 | 0.2 | ||
| 2023-Dec-01 Fri | ### | 3.22 | ### | 3.21 | 76.1 | 76.1 | ### | ||
| 2023-Nov-30 Thu | 3.21 | 3.22 | ### | 3.2 | 2,062,759 | 3,321,041 | ### | ### | 0.2 |
| 2023-Nov-29 Wed | 3.21 | 3.22 | ### | 3.2 | 2,544,922 | 4,097,324 | ### | ### | 0.2 |
| 2023-Nov-28 Tue | ### | 3.21 | ### | ### | 1,266,049 | ### | 66.7 | 66.7 | 0.0 |
| 2023-Nov-27 Mon | 3.26 | 3.27 | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2023-Nov-24 Fri | 3.21 | 3.24 | ### | 3.23 | 74.4 | 74.4 | ### | ||
| 2023-Nov-23 Thu | 3.2 | 3.23 | 3.185 | 3.2 | 1,022,089 | 3,278,350 | ### | ### | 0.2 |
| 2023-Nov-22 Wed | 3.27 | 3.28 | ### | 3.2 | 875,773 | ### | 24.3 | 24.3 | 0.2 |
| 2023-Nov-21 Tue | 3.29 | ### | 3.25 | 3.26 | 1,284,073 | ### | ### | ### | 0.2 |
| 2023-Nov-20 Mon | ### | ### | 3.27 | 3.28 | ### | ### | 0.2 | ||
| 2023-Nov-17 Fri | ### | ### | 3.29 | ### | 68.8 | 68.8 | 0.0 | ||
| 2023-Nov-16 Thu | ### | 3.4 | 3.29 | ### | 29.7 | 29.7 | 0.0 | ||
| 2023-Nov-15 Wed | ### | 3.4 | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-Nov-14 Tue | 3.24 | 3.29 | 3.21 | 3.27 | 883,921 | 2,872,743 | ### | ### | ### |
| 2023-Nov-13 Mon | 3.21 | 3.24 | ### | ### | 39.1 | 39.1 | 0.0 | ||
| 2023-Nov-10 Fri | 3.22 | 3.25 | 3.2 | 3.22 | 68.8 | 68.8 | 0.2 | ||
| 2023-Nov-09 Thu | 3.24 | 3.27 | 3.21 | 3.24 | 70.6 | 70.6 | ### | ||
| 2023-Nov-08 Wed | 3.21 | 3.22 | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2023-Nov-07 Tue | 3.21 | 3.21 | ### | ### | 1,114,544 | 1,788,843 | 22.3 | 22.3 | 0.0 |
| 2023-Nov-06 Mon | ### | 3.23 | ### | 3.21 | 74.8 | 74.8 | ### | ||
| 2023-Nov-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2023-Nov-01 Wed | ### | ### | ### | ### | 731,978 | 0 | 76.3 | 76.3 | 0.0 |
| 2023-Oct-31 Tue | ### | ### | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | 869,025 | 0 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2023-Oct-26 Thu | ### | 3.145 | ### | ### | 1,434,487 | ### | 23.2 | 23.2 | 0.0 |
| 2023-Oct-25 Wed | ### | ### | ### | ### | 2,347,478 | 0 | ### | ### | 0.0 |
| 2023-Oct-24 Tue | ### | ### | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2023-Oct-23 Mon | ### | 3.21 | ### | 3.2 | 737,373 | 1,183,483 | ### | ### | 0.2 |
| 2023-Oct-20 Fri | ### | ### | ### | ### | 758,225 | 0 | 76.0 | 76.0 | 0.0 |
| 2023-Oct-19 Thu | ### | 3.2 | ### | ### | 2,053,142 | 3,285,027 | ### | ### | 0.0 |
| 2023-Oct-18 Wed | 3.2 | 3.22 | ### | 3.2 | 71.8 | 71.8 | 0.2 | ||
| 2023-Oct-17 Tue | ### | 3.21 | 3.155 | ### | 397,747 | 1,265,829 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | ### | ### | ### | ### | 862,348 | 0 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 3.21 | 3.21 | 3.125 | ### | 26.5 | 26.5 | 0.0 | ||
| 2023-Oct-12 Thu | 3.21 | 3.25 | ### | 3.22 | 70.3 | 70.3 | 0.2 | ||
| 2023-Oct-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-10 Tue | ### | ### | ### | ### | 741,277 | 0 | ### | ### | 0.0 |
| 2023-Oct-09 Mon | ### | ### | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2023-Oct-06 Fri | ### | 3.145 | ### | ### | 654,722 | 1,029,550 | 73.8 | 73.8 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | 3.045 | ### | 1,155,150 | ### | ### | ### | 0.0 |
| 2023-Oct-04 Wed | ### | ### | ### | ### | 769,125 | 0 | 44.0 | 44.0 | 0.0 |
| 2023-Oct-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | ### | 3.2 | ### | ### | 556,582 | ### | ### | ### | 0.0 |
| 2023-Sep-29 Fri | ### | ### | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2023-Sep-28 Thu | ### | 3.2 | 3.155 | ### | 1,391,271 | ### | 68.1 | 68.1 | 0.0 |
| 2023-Sep-27 Wed | ### | 3.22 | ### | 3.2 | 76.6 | 76.6 | 0.2 | ||
| 2023-Sep-26 Tue | 3.22 | 3.22 | ### | 3.2 | 1,125,053 | ### | ### | ### | 0.2 |
| 2023-Sep-25 Mon | 3.24 | 3.25 | ### | 3.24 | 66.4 | 66.4 | ### | ||
| 2023-Sep-22 Fri | 3.2 | 3.245 | ### | 3.23 | 67.9 | 67.9 | ### | ||
| 2023-Sep-21 Thu | ### | ### | 3.26 | 3.26 | 1,638,221 | ### | ### | ### | 0.2 |
| 2023-Sep-20 Wed | 3.29 | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | 3.26 | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Sep-18 Mon | ### | ### | ### | ### | 1,679,940 | 0 | ### | ### | 0.0 |
| 2023-Sep-15 Fri | 3.41 | 3.445 | 3.355 | ### | 2,195,288 | 7,463,979 | 20.9 | 20.9 | 0.0 |
| 2023-Sep-14 Thu | ### | ### | ### | ### | 1,472,523 | 0 | ### | ### | 0.0 |
| 2023-Sep-13 Wed | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-12 Tue | 3.4 | 3.43 | ### | 3.41 | 70.7 | 70.7 | ### | ||
| 2023-Sep-11 Mon | ### | 3.42 | ### | 3.41 | 1,475,848 | ### | 80.1 | 80.1 | ### |
| 2023-Sep-08 Fri | 3.45 | 3.45 | ### | 3.4 | 1,480,942 | 2,554,624 | ### | ### | 0.2 |
| 2023-Sep-07 Thu | 3.42 | 3.45 | ### | 3.44 | 1,279,246 | ### | ### | ### | 0.2 |
| 2023-Sep-06 Wed | 3.42 | 3.44 | 3.4 | 3.42 | 1,271,442 | ### | 72.6 | 72.6 | 0.2 |
| 2023-Sep-05 Tue | 3.46 | 3.47 | 3.43 | 3.44 | 394,557 | 1,361,221 | ### | ### | 0.2 |
| 2023-Sep-04 Mon | 3.47 | 3.48 | 3.43 | 3.47 | 429,481 | 1,483,856 | 70.2 | 70.2 | 0.2 |
| 2023-Sep-01 Fri | 3.49 | 3.5 | 3.44 | 3.45 | 25.3 | 25.3 | ### | ||
| 2023-Aug-31 Thu | 3.47 | 3.51 | 3.46 | 3.49 | 71.9 | 71.9 | ### | ||
| 2023-Aug-30 Wed | 3.48 | 3.48 | 3.42 | 3.45 | ### | ### | ### | ||
| 2023-Aug-29 Tue | ### | 3.42 | ### | 3.42 | 668,346 | 1,142,871 | 76.3 | 76.3 | 0.2 |
| 2023-Aug-28 Mon | 3.42 | 3.43 | ### | ### | 772,584 | 1,324,981 | 38.9 | 38.9 | 0.0 |
| 2023-Aug-25 Fri | ### | 3.42 | ### | 3.41 | 748,946 | ### | ### | ### | ### |
| 2023-Aug-24 Thu | 3.45 | 3.46 | ### | 3.42 | 1,204,276 | ### | 28.1 | 28.1 | 0.2 |
| 2023-Aug-23 Wed | ### | 3.44 | ### | 3.41 | 1,548,825 | 2,663,979 | 71.0 | 71.0 | ### |
| 2023-Aug-22 Tue | 3.4 | 3.44 | ### | 3.41 | 69.4 | 69.4 | ### | ||
| 2023-Aug-21 Mon | 3.41 | 3.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-18 Fri | 3.4 | ### | ### | 3.45 | 77.9 | 77.9 | ### | ||
| 2023-Aug-17 Thu | ### | 3.41 | ### | 3.4 | 2,217,476 | ### | ### | ### | 0.2 |
| 2023-Aug-16 Wed | 3.5 | 3.51 | ### | ### | 13.9 | 13.9 | 0.0 | ||
| 2023-Aug-15 Tue | 3.56 | ### | 3.49 | 3.52 | 26.4 | 26.4 | ### | ||
| 2023-Aug-14 Mon | ### | ### | 3.57 | 3.57 | ### | ### | 0.3 | ||
| 2023-Aug-11 Fri | 3.59 | ### | 3.59 | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | 3.59 | ### | 1,480,584 | 2,657,648 | 30.3 | 30.3 | 0.0 |
| 2023-Aug-09 Wed | ### | 3.675 | 3.59 | 3.59 | 1,436,749 | ### | 23.9 | 23.9 | ### |
| 2023-Aug-08 Tue | 3.72 | 3.73 | ### | ### | 945,671 | 1,763,676 | ### | ### | 0.0 |
| 2023-Aug-07 Mon | ### | 3.73 | ### | 3.72 | 382,249 | ### | 80.0 | 80.0 | 0.3 |
| 2023-Aug-04 Fri | 3.72 | 3.745 | ### | 3.7 | 1,104,853 | ### | 27.9 | 27.9 | 0.3 |
| 2023-Aug-03 Thu | 3.75 | 3.78 | 3.73 | 3.73 | 838,558 | 3,148,785 | ### | ### | ### |
| 2023-Aug-02 Wed | 3.77 | 3.79 | 3.74 | 3.74 | 816,944 | ### | ### | ### | 0.3 |
| 2023-Aug-01 Tue | 3.79 | 3.83 | 3.77 | 3.8 | 1,035,870 | ### | ### | ### | ### |
| 2023-Jul-31 Mon | 3.79 | 3.79 | 3.75 | 3.75 | 856,240 | 3,228,024 | ### | ### | 0.3 |
| 2023-Jul-28 Fri | 3.77 | 3.79 | 3.71 | 3.76 | 35.9 | 35.9 | 0.3 | ||
| 2023-Jul-27 Thu | 3.73 | 3.83 | 3.73 | 3.8 | 1,218,440 | ### | 77.5 | 77.5 | ### |
| 2023-Jul-26 Wed | ### | 3.72 | ### | 3.72 | 821,585 | 1,528,148 | 77.8 | 77.8 | 0.3 |
| 2023-Jul-25 Tue | 3.76 | 3.76 | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Jul-24 Mon | 3.73 | 3.75 | ### | 3.75 | 77.8 | 77.8 | 0.3 | ||
| 2023-Jul-21 Fri | 3.74 | 3.74 | ### | 3.7 | 880,270 | ### | 26.6 | 26.6 | 0.3 |
| 2023-Jul-20 Thu | 3.8 | 3.81 | 3.75 | 3.75 | 566,377 | ### | 25.7 | 25.7 | 0.3 |
| 2023-Jul-19 Wed | 3.75 | 3.79 | 3.74 | 3.77 | 937,449 | ### | 72.5 | 72.5 | ### |
| 2023-Jul-18 Tue | 3.74 | 3.76 | ### | 3.71 | 935,581 | ### | 34.0 | 34.0 | ### |
| 2023-Jul-17 Mon | 3.75 | 3.77 | 3.71 | 3.75 | 663,977 | 2,483,273 | ### | ### | 0.3 |
| 2023-Jul-14 Fri | 3.72 | 3.75 | 3.685 | 3.73 | 989,626 | ### | 63.6 | 63.6 | ### |
| 2023-Jul-13 Thu | ### | 3.72 | ### | 3.72 | ### | ### | 0.3 | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-Jul-11 Tue | 3.56 | ### | 3.54 | 3.59 | ### | ### | ### | ||
| 2023-Jul-10 Mon | 3.57 | ### | 3.52 | 3.53 | ### | ### | 0.3 | ||
| 2023-Jul-07 Fri | ### | ### | 3.56 | 3.56 | 1,003,178 | 1,785,656 | ### | ### | 0.3 |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 950,753 | 0 | ### | ### | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | 860,477 | 0 | 65.3 | 65.3 | 0.0 |
| 2023-Jul-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-30 Fri | 3.56 | ### | 3.54 | ### | 2,029,173 | ### | 71.7 | 71.7 | 0.0 |
| 2023-Jun-29 Thu | 3.59 | 3.625 | 3.55 | 3.57 | 1,647,283 | 5,909,627 | 26.4 | 26.4 | 0.3 |
| 2023-Jun-28 Wed | ### | ### | ### | ### | 1,119,643 | 0 | 65.6 | 65.6 | 0.0 |
| 2023-Jun-27 Tue | ### | ### | ### | ### | 81.1 | 81.1 | 0.0 | ||
| 2023-Jun-26 Mon | 3.57 | ### | 3.55 | 3.59 | 1,606,476 | ### | ### | ### | ### |
| 2023-Jun-23 Fri | ### | ### | ### | 3.57 | ### | ### | 0.3 | ||
| 2023-Jun-22 Thu | ### | ### | 3.58 | ### | 2,989,441 | ### | ### | ### | 0.0 |
| 2023-Jun-21 Wed | 3.71 | 3.73 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2023-Jun-20 Tue | ### | 3.75 | ### | 3.71 | 76.5 | 76.5 | ### | ||
| 2023-Jun-19 Mon | ### | ### | ### | ### | 814,882 | 0 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | ### | ### | ### | ### | 60.7 | 60.7 | 0.0 | ||
| 2023-Jun-15 Thu | ### | 3.645 | ### | ### | 3,829,326 | 6,978,946 | ### | ### | 0.0 |
| 2023-Jun-14 Wed | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | 3.7 | 3.7 | ### | ### | 1,503,553 | 2,781,573 | 25.8 | 25.8 | 0.0 |
| 2023-Jun-09 Fri | ### | ### | ### | ### | 971,777 | 0 | ### | ### | 0.0 |
| 2023-Jun-08 Thu | 3.74 | 3.76 | ### | 3.7 | 1,816,474 | 3,414,971 | 34.7 | 34.7 | 0.3 |
| 2023-Jun-07 Wed | 3.79 | 3.79 | 3.725 | 3.74 | 865,583 | 3,252,428 | 29.7 | 29.7 | 0.3 |
| 2023-Jun-06 Tue | 3.74 | 3.8 | 3.71 | 3.76 | 77.0 | 77.0 | 0.3 | ||
| 2023-Jun-05 Mon | 3.82 | 3.82 | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2023-Jun-02 Fri | 3.73 | 3.76 | 3.72 | 3.74 | 720,572 | ### | 65.5 | 65.5 | 0.3 |
| 2023-Jun-01 Thu | 3.71 | 3.74 | 3.7 | 3.74 | 513,427 | 1,909,948 | 73.2 | 73.2 | 0.3 |
| 2023-May-31 Wed | 3.73 | 3.74 | ### | 3.72 | 999,180 | ### | ### | ### | 0.3 |
| 2023-May-30 Tue | 3.76 | 3.775 | 3.73 | 3.73 | 30.2 | 30.2 | ### | ||
| 2023-May-29 Mon | 3.76 | 3.79 | 3.74 | 3.77 | 433,970 | ### | ### | ### | ### |
| 2023-May-26 Fri | 3.72 | 3.74 | ### | 3.72 | ### | ### | 0.3 | ||
| 2023-May-25 Thu | ### | 3.75 | ### | 3.74 | 776,845 | 1,456,584 | 85.1 | 85.1 | 0.3 |
| 2023-May-24 Wed | 3.74 | ### | 3.72 | 3.72 | 612,579 | ### | ### | ### | 0.3 |
| 2023-May-23 Tue | 3.78 | 3.79 | 3.74 | 3.74 | 510,550 | 1,922,220 | ### | ### | 0.3 |
| 2023-May-22 Mon | 3.8 | 3.8 | 3.74 | 3.76 | 33.8 | 33.8 | 0.3 | ||
| 2023-May-19 Fri | 3.77 | 3.8 | 3.755 | 3.79 | 70.8 | 70.8 | ### | ||
| 2023-May-18 Thu | 3.83 | 3.85 | 3.755 | 3.77 | 23.8 | 23.8 | ### | ||
| 2023-May-17 Wed | 3.79 | 3.83 | 3.78 | 3.81 | ### | ### | 0.3 | ||
| 2023-May-16 Tue | 3.83 | 3.83 | ### | 3.81 | 417,322 | 799,171 | 39.0 | 39.0 | 0.3 |
| 2023-May-15 Mon | 3.84 | 3.86 | ### | 3.85 | 1,125,221 | 2,171,676 | 75.2 | 75.2 | 0.3 |
| 2023-May-12 Fri | 3.82 | 3.86 | 3.8 | 3.83 | 453,458 | 1,736,744 | 70.6 | 70.6 | ### |
| 2023-May-11 Thu | 3.86 | 3.86 | 3.8 | 3.83 | 803,043 | 3,075,654 | 28.7 | 28.7 | ### |
| 2023-May-10 Wed | 3.77 | ### | 3.77 | 3.81 | 1,690,459 | ### | ### | ### | 0.3 |
| 2023-May-09 Tue | 3.87 | 3.875 | 3.8 | 3.8 | 25.0 | 25.0 | ### | ||
| 2023-May-08 Mon | 3.84 | 3.89 | 3.82 | 3.89 | ### | ### | 0.3 | ||
| 2023-May-05 Fri | 3.78 | 3.85 | 3.73 | 3.82 | 77.2 | 77.2 | 0.3 | ||
| 2023-May-04 Thu | ### | 3.77 | ### | 3.76 | 78.8 | 78.8 | 0.3 | ||
| 2023-May-03 Wed | 3.75 | 3.76 | ### | 3.71 | 1,041,851 | 1,958,679 | 29.4 | 29.4 | ### |
| 2023-May-02 Tue | 3.86 | 3.87 | 3.77 | 3.77 | 820,324 | ### | 23.4 | 23.4 | ### |
| 2023-May-01 Mon | 3.88 | ### | 3.84 | 3.88 | 1,778,347 | 3,414,426 | 75.0 | 75.0 | 0.3 |
| 2023-Apr-28 Fri | 3.82 | 3.88 | 3.8 | 3.86 | 1,321,786 | 5,075,658 | ### | ### | 0.3 |
| 2023-Apr-27 Thu | 3.85 | 3.87 | 3.78 | 3.79 | 1,335,780 | 5,109,358 | 23.1 | 23.1 | ### |
| 2023-Apr-26 Wed | 3.81 | 3.86 | 3.785 | 3.84 | 1,893,874 | ### | ### | ### | 0.3 |
| 2023-Apr-24 Mon | 3.8 | 3.84 | 3.77 | 3.82 | 76.6 | 76.6 | 0.3 | ||
| 2023-Apr-21 Fri | 3.8 | 3.83 | ### | 3.77 | 29.0 | 29.0 | ### | ||
| 2023-Apr-20 Thu | 3.8 | 3.82 | 3.78 | 3.8 | 2,296,729 | 8,727,570 | ### | ### | ### |
| 2023-Apr-19 Wed | 3.73 | 3.77 | 3.7 | 3.76 | 768,721 | 2,871,172 | ### | ### | 0.3 |
| 2023-Apr-18 Tue | 3.78 | 3.79 | 3.71 | 3.73 | 1,100,152 | 4,125,570 | ### | ### | ### |
| 2023-Apr-17 Mon | 3.77 | ### | 3.75 | 3.8 | ### | ### | ### | ||
| 2023-Apr-14 Fri | 3.73 | 3.77 | 3.72 | 3.74 | ### | ### | 0.3 | ||
| 2023-Apr-13 Thu | 3.71 | ### | 3.71 | 3.75 | 645,975 | 1,198,283 | 78.0 | 78.0 | 0.3 |
| 2023-Apr-12 Wed | 3.79 | 3.79 | 3.72 | 3.74 | 1,007,173 | ### | 26.7 | 26.7 | 0.3 |
| 2023-Apr-11 Tue | 3.78 | 3.79 | ### | 3.74 | 26.1 | 26.1 | 0.3 | ||
| 2023-Apr-06 Thu | 3.77 | 3.79 | 3.7 | 3.72 | 848,445 | 3,177,426 | ### | ### | 0.3 |
| 2023-Apr-05 Wed | 3.83 | ### | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2023-Apr-04 Tue | 3.81 | 3.85 | 3.785 | 3.8 | 1,534,050 | ### | ### | ### | ### |
| 2023-Apr-03 Mon | 3.76 | 3.84 | 3.76 | 3.82 | 82.1 | 82.1 | 0.3 | ||
| 2023-Mar-31 Fri | 3.81 | 3.84 | 3.76 | 3.76 | 1,374,845 | ### | 20.7 | 20.7 | 0.3 |
| 2023-Mar-30 Thu | 3.74 | 3.79 | 3.73 | 3.76 | 1,013,657 | 3,811,350 | 68.5 | 68.5 | 0.3 |
| 2023-Mar-29 Wed | 3.77 | 3.79 | 3.71 | 3.73 | ### | ### | ### | ||
| 2023-Mar-28 Tue | 3.76 | 3.8 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2023-Mar-27 Mon | 3.76 | 3.79 | 3.75 | 3.75 | 39.2 | 39.2 | 0.3 | ||
| 2023-Mar-24 Fri | 3.73 | 3.76 | ### | 3.73 | ### | ### | ### | ||
| 2023-Mar-23 Thu | ### | 3.76 | ### | 3.76 | 1,617,740 | 3,041,351 | 87.6 | 87.6 | 0.3 |
| 2023-Mar-22 Wed | 3.72 | 3.74 | 3.685 | 3.72 | 2,006,649 | 7,449,684 | ### | ### | 0.3 |
| 2023-Mar-21 Tue | 3.77 | 3.78 | ### | 3.73 | 779,851 | ### | ### | ### | ### |
| 2023-Mar-20 Mon | 3.75 | 3.82 | 3.74 | 3.75 | 1,545,225 | 5,840,950 | 78.5 | 78.5 | 0.3 |
| 2023-Mar-17 Fri | 3.78 | 3.83 | 3.755 | 3.78 | ### | ### | 0.3 | ||
| 2023-Mar-16 Thu | 3.85 | 3.87 | ### | 3.83 | 42.8 | 42.8 | ### | ||
| 2023-Mar-15 Wed | 3.79 | 3.87 | 3.79 | 3.85 | ### | ### | 0.3 | ||
| 2023-Mar-14 Tue | 3.83 | 3.87 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2023-Mar-13 Mon | 3.88 | ### | 3.82 | 3.83 | ### | ### | ### | ||
| 2023-Mar-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | ### | ### | ### | ### | 1,247,158 | 0 | 33.9 | 33.9 | 0.0 |
| 2023-Mar-07 Tue | ### | ### | ### | ### | 1,415,976 | 0 | ### | ### | 0.0 |
| 2023-Mar-06 Mon | ### | ### | ### | ### | 534,728 | 0 | ### | ### | 0.0 |
| 2023-Mar-03 Fri | ### | ### | 3.89 | ### | 994,826 | ### | 71.5 | 71.5 | 0.0 |
| 2023-Mar-02 Thu | ### | ### | ### | ### | 868,455 | 0 | 13.7 | 13.7 | 0.0 |
| 2023-Mar-01 Wed | ### | 4 | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2023-Feb-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | ### | ### | 3.955 | ### | 640,655 | ### | ### | ### | 0.0 |
| 2023-Feb-24 Fri | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | ### | ### | 721,874 | 0 | ### | ### | 0.0 |
| 2023-Feb-22 Wed | ### | ### | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2023-Feb-21 Tue | 3.88 | ### | 3.88 | ### | 786,843 | 1,526,475 | ### | ### | 0.0 |
| 2023-Feb-20 Mon | ### | 3.975 | ### | ### | 849,647 | 1,688,673 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | ### | ### | ### | ### | 1,099,621 | 0 | ### | ### | 0.0 |
| 2023-Feb-16 Thu | ### | ### | ### | ### | 1,555,079 | 0 | 81.4 | 81.4 | 0.0 |
| 2023-Feb-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2023-Feb-13 Mon | 4 | ### | 4 | ### | 1,098,725 | 2,197,450 | ### | ### | 0.0 |
| 2023-Feb-10 Fri | ### | ### | ### | ### | 36.8 | 36.8 | 0.0 | ||
| 2023-Feb-09 Thu | ### | ### | ### | ### | 1,287,682 | 0 | 28.6 | 28.6 | 0.0 |
| 2023-Feb-08 Wed | ### | ### | ### | ### | 1,000,877 | 0 | ### | ### | 0.0 |
| 2023-Feb-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-06 Mon | 4.24 | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | ### | 4.275 | ### | 4.25 | 3,503,389 | ### | ### | ### | ### |
| 2023-Feb-02 Thu | ### | ### | ### | ### | 1,537,289 | 0 | 69.0 | 69.0 | 0.0 |
| 2023-Feb-01 Wed | ### | ### | ### | ### | 1,145,055 | 0 | 76.3 | 76.3 | 0.0 |
| 2023-Jan-31 Tue | ### | ### | ### | ### | 1,165,352 | 0 | 29.7 | 29.7 | 0.0 |
| 2023-Jan-30 Mon | 4 | ### | ### | ### | 1,354,078 | 0 | ### | ### | 0.0 |
| 2023-Jan-27 Fri | ### | 4.025 | ### | 4 | ### | ### | 0.3 | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | 1,025,885 | 0 | 33.3 | 33.3 | 0.0 |
| 2023-Jan-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | ### | ### | 869,151 | 0 | 34.9 | 34.9 | 0.0 |
| 2023-Jan-20 Fri | ### | ### | 3.89 | ### | 2,965,450 | ### | ### | ### | 0.0 |
| 2023-Jan-19 Thu | ### | ### | 3.86 | ### | 2,991,744 | ### | ### | ### | 0.0 |
| 2023-Jan-18 Wed | 3.89 | ### | 3.86 | 3.89 | 1,127,873 | ### | 70.8 | 70.8 | 0.3 |
| 2023-Jan-17 Tue | ### | ### | 3.89 | ### | 39.3 | 39.3 | 0.0 | ||
| 2023-Jan-16 Mon | ### | ### | 3.88 | ### | 1,274,852 | ### | 65.4 | 65.4 | 0.0 |
| 2023-Jan-13 Fri | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Jan-12 Thu | ### | ### | 3.88 | ### | 766,129 | ### | ### | ### | 0.0 |
| 2023-Jan-11 Wed | 3.8 | 3.87 | 3.785 | 3.87 | ### | ### | ### | ||
| 2023-Jan-10 Tue | 3.81 | 3.82 | 3.74 | 3.79 | 678,154 | 2,563,422 | 35.2 | 35.2 | ### |
| 2023-Jan-09 Mon | 3.84 | 3.87 | 3.79 | 3.81 | 27.1 | 27.1 | 0.3 | ||
| 2023-Jan-06 Fri | 3.79 | 3.84 | 3.755 | 3.77 | 24.3 | 24.3 | ### | ||
| 2023-Jan-05 Thu | 3.81 | ### | 3.81 | 3.86 | ### | ### | 0.3 | ||
| 2023-Jan-04 Wed | 3.84 | 3.86 | 3.77 | 3.85 | ### | ### | 0.3 | ||
| 2023-Jan-03 Tue | ### | ### | 3.78 | 3.82 | 766,050 | ### | ### | ### | 0.3 |
| 2022-Dec-30 Fri | 3.89 | 3.89 | 3.82 | 3.83 | 624,072 | ### | 17.6 | 17.6 | ### |
| 2022-Dec-29 Thu | 3.85 | 3.89 | 3.81 | 3.89 | 1,553,289 | ### | ### | ### | 0.3 |
| 2022-Dec-28 Wed | ### | ### | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2022-Dec-23 Fri | ### | 4.025 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-22 Thu | ### | 4.055 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-21 Wed | ### | ### | ### | ### | 1,197,689 | 0 | 62.2 | 62.2 | 0.0 |
Basic Bottom of Page