eg: Prices for BHP
Currently Fri 25-May-23 04:38:49 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 | ||
|
(DOW) DOWNER EDI LIMITED Daily Prices...
TOC Company Info for DOW Limits 
Company Details for (DOW) DOWNER EDI LIMITED
| Listing Code | DOW |
| Listing Name | DOWNER EDI LIMITED |
| GICS Sector | Commercial & Professional Services |
| ISIN Name | DOWNER EDI LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000DOW2 |
Maximum Price date available .. Thursday 22nd May 2025
Latest price with VOLUME for DOW .. Thursday 22nd May 2025
DOW 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 | ### | 22,040 | 0.0 |
| MAX | 9.45 | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for DOW Bottom
End of day Prices (full format),
600 Days for (DOW) DOWNER EDI LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-22 Thu | ### | ### | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2025-May-21 Wed | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2025-May-20 Tue | ### | 6.21 | ### | ### | 941,053 | ### | 27.2 | 27.2 | 0.0 |
| 2025-May-19 Mon | ### | 6.2 | ### | ### | 719,445 | 2,230,279 | 79.8 | 79.8 | 0.0 |
| 2025-May-16 Fri | ### | ### | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2025-May-15 Thu | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2025-May-14 Wed | ### | 6.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-13 Tue | ### | 6.23 | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 2025-May-12 Mon | ### | ### | ### | ### | 487,552 | 0 | 70.3 | 70.3 | 0.0 |
| 2025-May-09 Fri | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2025-May-08 Thu | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2025-May-07 Wed | 5.73 | ### | ### | ### | 1,348,449 | 0 | 89.3 | 89.3 | 0.0 |
| 2025-May-06 Tue | 5.71 | 5.73 | ### | 5.71 | ### | ### | 0.4 | ||
| 2025-May-05 Mon | 5.8 | 5.8 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | 5.78 | 5.79 | 5.71 | 5.77 | 890,071 | ### | ### | ### | 0.4 |
| 2025-May-01 Thu | 5.74 | 5.83 | 5.74 | 5.78 | 921,651 | 5,331,751 | ### | ### | 0.4 |
| 2025-Apr-30 Wed | 5.7 | 5.74 | ### | 5.71 | 1,391,052 | ### | ### | ### | 0.4 |
| 2025-Apr-29 Tue | ### | 5.74 | ### | 5.7 | ### | ### | 0.4 | ||
| 2025-Apr-28 Mon | ### | ### | 5.57 | ### | 73.2 | 73.2 | 0.0 | ||
| 2025-Apr-24 Thu | 5.57 | ### | 5.54 | ### | 629,571 | ### | ### | ### | 0.0 |
| 2025-Apr-23 Wed | ### | ### | 5.53 | ### | 1,315,148 | 3,636,384 | ### | ### | 0.0 |
| 2025-Apr-22 Tue | 5.44 | 5.49 | ### | 5.47 | 745,171 | ### | ### | ### | ### |
| 2025-Apr-17 Thu | 5.4 | 5.5 | ### | 5.5 | 697,342 | ### | 76.4 | 76.4 | 0.4 |
| 2025-Apr-16 Wed | 5.45 | 5.485 | ### | 5.4 | 982,457 | 2,694,388 | 28.2 | 28.2 | 0.4 |
| 2025-Apr-15 Tue | 5.43 | 5.5 | ### | 5.44 | ### | ### | 0.4 | ||
| 2025-Apr-14 Mon | 5.47 | 5.48 | 5.41 | 5.46 | 1,008,752 | 5,492,654 | 31.8 | 31.8 | ### |
| 2025-Apr-11 Fri | ### | 5.43 | ### | 5.41 | 1,599,675 | ### | 61.7 | 61.7 | ### |
| 2025-Apr-10 Thu | 5.49 | 5.49 | 5.41 | 5.42 | 33.5 | 33.5 | 0.4 | ||
| 2025-Apr-09 Wed | 5.22 | ### | ### | ### | 1,232,347 | 0 | ### | ### | 0.0 |
| 2025-Apr-08 Tue | ### | ### | ### | ### | 1,718,329 | 0 | ### | ### | 0.0 |
| 2025-Apr-07 Mon | ### | ### | ### | ### | 1,717,158 | 0 | ### | ### | 0.0 |
| 2025-Apr-04 Fri | 5.44 | 5.44 | 5.355 | ### | 45.1 | 45.1 | 0.0 | ||
| 2025-Apr-03 Thu | 5.43 | 5.52 | 5.42 | 5.49 | 79.1 | 79.1 | 0.4 | ||
| 2025-Apr-02 Wed | 5.55 | 5.58 | 5.5 | 5.55 | 74.8 | 74.8 | ### | ||
| 2025-Apr-01 Tue | 5.54 | 5.58 | 5.47 | 5.52 | 1,048,756 | 5,794,376 | ### | ### | 0.4 |
| 2025-Mar-31 Mon | 5.49 | 5.52 | 5.4 | 5.42 | 34.9 | 34.9 | 0.4 | ||
| 2025-Mar-28 Fri | 5.43 | 5.54 | 5.43 | 5.51 | 555,680 | ### | ### | ### | ### |
| 2025-Mar-27 Thu | 5.48 | 5.48 | 5.42 | 5.46 | 32.9 | 32.9 | ### | ||
| 2025-Mar-26 Wed | 5.47 | 5.51 | 5.42 | 5.48 | 66.6 | 66.6 | ### | ||
| 2025-Mar-25 Tue | 5.48 | 5.48 | ### | 5.43 | ### | ### | 0.4 | ||
| 2025-Mar-24 Mon | 5.41 | 5.47 | 5.4 | 5.42 | 526,781 | 2,863,054 | 72.2 | 72.2 | 0.4 |
| 2025-Mar-21 Fri | ### | 5.47 | ### | 5.47 | ### | ### | ### | ||
| 2025-Mar-20 Thu | ### | ### | 5.285 | ### | 2,099,045 | 5,546,726 | 70.2 | 70.2 | 0.0 |
| 2025-Mar-19 Wed | 5.47 | 5.52 | 5.27 | ### | 14.2 | 14.2 | 0.0 | ||
| 2025-Mar-18 Tue | 5.45 | 5.5 | ### | 5.45 | ### | ### | ### | ||
| 2025-Mar-17 Mon | ### | 5.45 | ### | 5.4 | 952,075 | ### | ### | ### | 0.4 |
| 2025-Mar-14 Fri | 5.25 | ### | ### | ### | 1,828,325 | 0 | 80.3 | 80.3 | 0.0 |
| 2025-Mar-13 Thu | ### | 5.22 | ### | ### | 1,308,455 | ### | 71.3 | 71.3 | 0.0 |
| 2025-Mar-12 Wed | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2025-Mar-11 Tue | ### | ### | 5.24 | ### | 878,425 | 2,301,473 | 39.4 | 39.4 | 0.0 |
| 2025-Mar-10 Mon | ### | 5.41 | ### | ### | 730,975 | 1,977,287 | 31.4 | 31.4 | 0.0 |
| 2025-Mar-07 Fri | 5.44 | 5.52 | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2025-Mar-06 Thu | 5.47 | 5.53 | ### | 5.53 | ### | ### | ### | ||
| 2025-Mar-05 Wed | ### | 5.41 | 5.29 | ### | ### | ### | 0.0 | ||
| 2025-Mar-04 Tue | ### | 5.48 | ### | ### | 1,459,186 | ### | 73.7 | 73.7 | 0.0 |
| 2025-Mar-03 Mon | 5.58 | 5.59 | 5.41 | 5.5 | 24.8 | 24.8 | 0.4 | ||
| 2025-Feb-28 Fri | 5.56 | 5.57 | 5.5 | 5.53 | 44.5 | 44.5 | ### | ||
| 2025-Feb-27 Thu | 5.54 | 5.71 | 5.54 | 5.57 | 1,900,374 | ### | 68.8 | 68.8 | 0.4 |
| 2025-Feb-26 Wed | 5.57 | 5.59 | 5.43 | 5.57 | 72.4 | 72.4 | 0.4 | ||
| 2025-Feb-25 Tue | ### | 5.72 | 5.54 | 5.72 | 1,474,322 | ### | 84.9 | 84.9 | 0.4 |
| 2025-Feb-24 Mon | ### | ### | 5.59 | ### | 1,335,258 | 3,732,046 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 5.58 | ### | 5.5 | ### | ### | ### | 0.0 | ||
| 2025-Feb-20 Thu | 5.56 | 5.58 | ### | 5.58 | 73.0 | 73.0 | 0.4 | ||
| 2025-Feb-19 Wed | 5.5 | 5.55 | 5.42 | 5.55 | 3,584,351 | ### | ### | ### | ### |
| 2025-Feb-18 Tue | 5.45 | 5.46 | ### | 5.4 | ### | ### | 0.4 | ||
| 2025-Feb-17 Mon | ### | 5.44 | 5.27 | ### | 1,292,924 | ### | ### | ### | 0.0 |
| 2025-Feb-14 Fri | 5.52 | 5.525 | 5.23 | 5.23 | 1,507,822 | ### | ### | ### | ### |
| 2025-Feb-13 Thu | 5.51 | ### | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2025-Feb-12 Wed | 5.51 | ### | 5.47 | 5.55 | ### | ### | ### | ||
| 2025-Feb-11 Tue | ### | ### | 5.56 | 5.56 | 572,841 | ### | ### | ### | 0.4 |
| 2025-Feb-10 Mon | 5.58 | ### | 5.58 | ### | 772,944 | ### | 68.4 | 68.4 | 0.0 |
| 2025-Feb-07 Fri | 5.7 | 5.725 | ### | ### | 5,747,928 | 16,453,443 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | 5.72 | 5.74 | ### | 5.71 | 1,335,550 | 3,833,028 | 32.0 | 32.0 | 0.4 |
| 2025-Feb-05 Wed | ### | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-04 Tue | 5.75 | 5.75 | ### | ### | 1,196,741 | ### | 17.7 | 17.7 | 0.0 |
| 2025-Feb-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-31 Fri | ### | 5.74 | ### | 5.73 | 1,550,958 | 4,451,249 | ### | ### | ### |
| 2025-Jan-30 Thu | ### | ### | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2025-Jan-29 Wed | ### | ### | ### | ### | 1,102,926 | 0 | 24.1 | 24.1 | 0.0 |
| 2025-Jan-28 Tue | 5.51 | ### | 5.5 | ### | 1,268,020 | 3,487,055 | 88.1 | 88.1 | 0.0 |
| 2025-Jan-24 Fri | 5.42 | 5.5 | 5.41 | 5.49 | 627,449 | ### | 78.5 | 78.5 | 0.4 |
| 2025-Jan-23 Thu | 5.49 | 5.53 | 5.41 | 5.44 | 32.3 | 32.3 | 0.4 | ||
| 2025-Jan-22 Wed | 5.43 | 5.52 | 5.42 | 5.48 | 906,150 | 4,956,640 | 76.4 | 76.4 | ### |
| 2025-Jan-21 Tue | ### | 5.49 | ### | 5.44 | 74.8 | 74.8 | 0.4 | ||
| 2025-Jan-20 Mon | ### | 5.4 | ### | ### | 690,880 | 1,865,376 | ### | ### | 0.0 |
| 2025-Jan-17 Fri | ### | ### | ### | 5.28 | 1,456,178 | 0 | ### | ### | 0.4 |
| 2025-Jan-16 Thu | ### | 5.25 | ### | 5.2 | ### | ### | ### | ||
| 2025-Jan-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | ### | ### | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2025-Jan-13 Mon | ### | ### | 5.055 | ### | ### | ### | 0.0 | ||
| 2025-Jan-10 Fri | 5.28 | 5.28 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | ### | 5.345 | 5.23 | 5.29 | 27.5 | 27.5 | 0.4 | ||
| 2025-Jan-08 Wed | ### | 5.4 | 5.28 | ### | 1,070,785 | ### | 73.7 | 73.7 | 0.0 |
| 2025-Jan-07 Tue | 5.27 | ### | 5.26 | ### | 815,072 | ### | 74.7 | 74.7 | 0.0 |
| 2025-Jan-06 Mon | ### | ### | 5.24 | 5.26 | ### | ### | 0.4 | ||
| 2025-Jan-03 Fri | 5.2 | ### | 5.2 | ### | 80.4 | 80.4 | 0.0 | ||
| 2025-Jan-02 Thu | ### | ### | 5.26 | ### | 409,184 | 1,076,153 | 30.1 | 30.1 | 0.0 |
| 2024-Dec-31 Tue | 5.25 | ### | 5.25 | 5.25 | 470,921 | ### | ### | ### | 0.4 |
| 2024-Dec-30 Mon | ### | ### | 5.245 | ### | 378,542 | 992,726 | 73.6 | 73.6 | 0.0 |
| 2024-Dec-27 Fri | ### | ### | 5.29 | ### | 438,984 | ### | 25.0 | 25.0 | 0.0 |
| 2024-Dec-24 Tue | ### | ### | ### | ### | 264,749 | 0 | ### | ### | 0.0 |
| 2024-Dec-23 Mon | ### | 5.41 | ### | ### | 923,983 | 2,499,374 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | 5.45 | 5.45 | 5.29 | ### | 24.4 | 24.4 | 0.0 | ||
| 2024-Dec-19 Thu | ### | 5.44 | ### | 5.41 | 1,746,577 | 4,750,689 | ### | ### | ### |
| 2024-Dec-18 Wed | 5.49 | 5.51 | ### | 5.45 | 27.2 | 27.2 | ### | ||
| 2024-Dec-17 Tue | ### | 5.51 | ### | 5.47 | 955,829 | ### | 84.6 | 84.6 | ### |
| 2024-Dec-16 Mon | 5.46 | 5.475 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | 5.26 | 5.52 | 5.26 | 5.45 | 1,478,879 | 7,971,157 | 91.2 | 91.2 | ### |
| 2024-Dec-12 Thu | ### | 5.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-11 Wed | 5.79 | ### | ### | 5.71 | 511,923 | 0 | 23.7 | 23.7 | 0.4 |
| 2024-Dec-10 Tue | 5.76 | 5.85 | 5.76 | 5.82 | 80.1 | 80.1 | 0.4 | ||
| 2024-Dec-09 Mon | 5.71 | ### | 5.71 | 5.75 | ### | ### | ### | ||
| 2024-Dec-06 Fri | ### | ### | 5.74 | 5.75 | ### | ### | ### | ||
| 2024-Dec-05 Thu | ### | ### | ### | ### | 2,077,041 | 0 | ### | ### | 0.0 |
| 2024-Dec-04 Wed | 5.81 | ### | 5.79 | ### | 81.5 | 81.5 | 0.0 | ||
| 2024-Dec-03 Tue | 5.79 | 5.89 | 5.78 | 5.87 | ### | ### | ### | ||
| 2024-Dec-02 Mon | 5.8 | 5.82 | 5.72 | 5.77 | 37.8 | 37.8 | 0.4 | ||
| 2024-Nov-29 Fri | 5.81 | 5.82 | 5.75 | 5.75 | 838,676 | 4,851,740 | 23.5 | 23.5 | ### |
| 2024-Nov-28 Thu | 5.81 | 5.87 | 5.81 | 5.81 | ### | ### | ### | ||
| 2024-Nov-27 Wed | 5.81 | ### | 5.8 | 5.86 | 1,129,253 | ### | ### | ### | 0.4 |
| 2024-Nov-26 Tue | 5.84 | 5.87 | 5.78 | 5.78 | 538,428 | 3,136,343 | ### | ### | 0.4 |
| 2024-Nov-25 Mon | 5.81 | 5.89 | 5.8 | 5.81 | ### | ### | ### | ||
| 2024-Nov-22 Fri | 5.78 | 5.88 | 5.77 | 5.78 | 626,455 | ### | 68.6 | 68.6 | 0.4 |
| 2024-Nov-21 Thu | 5.8 | 5.82 | 5.71 | 5.72 | 29.1 | 29.1 | 0.4 | ||
| 2024-Nov-20 Wed | 5.83 | 5.86 | 5.59 | 5.75 | 1,363,089 | 7,803,684 | 31.3 | 31.3 | ### |
| 2024-Nov-19 Tue | 5.7 | 5.89 | 5.7 | 5.8 | 823,250 | ### | 80.5 | 80.5 | 0.4 |
| 2024-Nov-18 Mon | ### | 5.75 | ### | 5.71 | 1,094,546 | ### | ### | ### | 0.4 |
| 2024-Nov-15 Fri | ### | 5.7 | 5.655 | 5.7 | 663,077 | ### | ### | ### | 0.4 |
| 2024-Nov-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-13 Wed | ### | 5.72 | ### | ### | 569,089 | ### | 72.0 | 72.0 | 0.0 |
| 2024-Nov-12 Tue | ### | 5.76 | ### | ### | 967,343 | 2,785,947 | 74.2 | 74.2 | 0.0 |
| 2024-Nov-11 Mon | 5.74 | 5.74 | ### | ### | 589,020 | 1,690,487 | 25.1 | 25.1 | 0.0 |
| 2024-Nov-08 Fri | 5.82 | 5.85 | 5.71 | 5.71 | 16.8 | 16.8 | 0.4 | ||
| 2024-Nov-07 Thu | 5.75 | 5.81 | 5.685 | 5.76 | ### | ### | ### | ||
| 2024-Nov-06 Wed | ### | 5.74 | ### | 5.71 | ### | ### | 0.4 | ||
| 2024-Nov-05 Tue | 5.57 | ### | 5.57 | ### | 478,778 | ### | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 5.56 | ### | 5.54 | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | 5.56 | ### | 5.5 | 5.51 | 809,057 | ### | 27.6 | 27.6 | ### |
| 2024-Oct-31 Thu | ### | ### | 5.55 | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | 5.75 | 5.82 | ### | ### | 1,666,424 | ### | 21.5 | 21.5 | 0.0 |
| 2024-Oct-29 Tue | 5.7 | 5.77 | ### | 5.76 | 1,416,940 | 4,087,871 | ### | ### | ### |
| 2024-Oct-28 Mon | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2024-Oct-25 Fri | 5.56 | ### | 5.54 | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | 5.49 | 5.59 | 5.48 | 5.56 | 1,609,948 | ### | 80.4 | 80.4 | 0.4 |
| 2024-Oct-23 Wed | 5.51 | 5.585 | 5.5 | 5.51 | 70.4 | 70.4 | ### | ||
| 2024-Oct-22 Tue | 5.51 | 5.54 | ### | 5.51 | 547,520 | ### | 72.9 | 72.9 | ### |
| 2024-Oct-21 Mon | 5.55 | ### | 5.52 | 5.56 | 834,773 | 2,303,973 | ### | ### | 0.4 |
| 2024-Oct-18 Fri | 5.59 | 5.59 | 5.5 | 5.51 | 774,929 | 4,296,981 | ### | ### | ### |
| 2024-Oct-17 Thu | 5.59 | ### | 5.52 | ### | 70.4 | 70.4 | 0.0 | ||
| 2024-Oct-16 Wed | 5.52 | ### | 5.52 | 5.52 | 72.3 | 72.3 | 0.4 | ||
| 2024-Oct-15 Tue | 5.53 | 5.55 | ### | 5.55 | ### | ### | ### | ||
| 2024-Oct-14 Mon | 5.53 | ### | 5.46 | 5.51 | 37.3 | 37.3 | ### | ||
| 2024-Oct-11 Fri | 5.42 | 5.51 | 5.42 | 5.5 | ### | ### | 0.4 | ||
| 2024-Oct-10 Thu | 5.46 | 5.49 | 5.43 | 5.44 | 2,834,959 | 15,478,876 | 29.5 | 29.5 | 0.4 |
| 2024-Oct-09 Wed | 5.47 | 5.49 | 5.44 | 5.47 | 873,989 | 4,776,349 | ### | ### | ### |
| 2024-Oct-08 Tue | 5.41 | 5.51 | ### | 5.46 | 80.9 | 80.9 | ### | ||
| 2024-Oct-07 Mon | 5.48 | 5.48 | ### | 5.42 | 368,740 | 1,010,347 | 22.4 | 22.4 | 0.4 |
| 2024-Oct-04 Fri | ### | 5.43 | ### | 5.4 | 569,128 | 1,545,182 | 71.9 | 71.9 | 0.4 |
| 2024-Oct-03 Thu | 5.5 | 5.5 | ### | 5.44 | 30.3 | 30.3 | 0.4 | ||
| 2024-Oct-02 Wed | 5.47 | 5.51 | 5.44 | 5.46 | 1,125,442 | ### | ### | ### | ### |
| 2024-Oct-01 Tue | 5.48 | 5.57 | 5.47 | 5.49 | 70.6 | 70.6 | 0.4 | ||
| 2024-Sep-30 Mon | 5.49 | 5.545 | 5.46 | 5.48 | ### | ### | ### | ||
| 2024-Sep-27 Fri | 5.56 | 5.57 | 5.44 | 5.45 | 570,547 | ### | ### | ### | ### |
| 2024-Sep-26 Thu | 5.56 | ### | 5.52 | 5.54 | 22.7 | 22.7 | 0.4 | ||
| 2024-Sep-25 Wed | 5.54 | 5.59 | 5.4 | 5.5 | 31.1 | 31.1 | 0.4 | ||
| 2024-Sep-24 Tue | 5.42 | 5.52 | ### | 5.52 | 1,893,343 | 5,225,626 | ### | ### | 0.4 |
| 2024-Sep-23 Mon | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | 5.43 | 5.47 | ### | 5.42 | 2,888,242 | 7,899,341 | 37.9 | 37.9 | 0.4 |
| 2024-Sep-19 Thu | 5.41 | 5.49 | ### | 5.4 | ### | ### | 0.4 | ||
| 2024-Sep-18 Wed | 5.49 | 5.52 | 5.43 | 5.46 | 29.9 | 29.9 | ### | ||
| 2024-Sep-17 Tue | 5.56 | 5.58 | 5.5 | 5.51 | ### | ### | ### | ||
| 2024-Sep-16 Mon | 5.59 | ### | 5.53 | 5.54 | ### | ### | 0.4 | ||
| 2024-Sep-13 Fri | ### | ### | 5.52 | 5.57 | 1,714,744 | ### | ### | ### | 0.4 |
| 2024-Sep-12 Thu | ### | ### | 5.58 | ### | 1,196,524 | ### | ### | ### | 0.0 |
| 2024-Sep-11 Wed | ### | ### | 5.545 | 5.57 | 32.7 | 32.7 | 0.4 | ||
| 2024-Sep-10 Tue | 5.59 | ### | 5.5 | 5.55 | 31.4 | 31.4 | ### | ||
| 2024-Sep-09 Mon | 5.5 | 5.58 | 5.47 | 5.55 | 1,236,741 | ### | 72.1 | 72.1 | ### |
| 2024-Sep-06 Fri | 5.51 | 5.57 | 5.49 | 5.57 | 1,733,623 | ### | 80.2 | 80.2 | 0.4 |
| 2024-Sep-05 Thu | 5.54 | 5.56 | 5.48 | 5.5 | 31.3 | 31.3 | 0.4 | ||
| 2024-Sep-04 Wed | 5.51 | 5.56 | 5.42 | 5.53 | 2,061,952 | ### | ### | ### | ### |
| 2024-Sep-03 Tue | 5.76 | 5.76 | 5.49 | 5.55 | ### | ### | ### | ||
| 2024-Sep-02 Mon | 5.76 | 5.875 | 5.73 | 5.74 | 2,521,484 | ### | 34.6 | 34.6 | 0.4 |
| 2024-Aug-30 Fri | ### | 5.71 | ### | 5.59 | ### | ### | ### | ||
| 2024-Aug-29 Thu | 4.78 | 4.8 | 4.75 | 4.78 | 68.1 | 68.1 | ### | ||
| 2024-Aug-28 Wed | 4.79 | 4.82 | 4.78 | 4.8 | 70.4 | 70.4 | 0.3 | ||
| 2024-Aug-27 Tue | 4.85 | 4.925 | 4.82 | 4.83 | ### | ### | 0.3 | ||
| 2024-Aug-26 Mon | 4.87 | 4.955 | 4.84 | ### | 760,221 | 3,723,182 | ### | ### | 0.0 |
| 2024-Aug-23 Fri | 4.86 | 4.86 | ### | 4.83 | 28.4 | 28.4 | 0.3 | ||
| 2024-Aug-22 Thu | 4.83 | 4.86 | 4.81 | 4.86 | 532,455 | ### | ### | ### | 0.3 |
| 2024-Aug-21 Wed | 4.82 | 4.85 | 4.79 | 4.81 | ### | ### | ### | ||
| 2024-Aug-20 Tue | 4.89 | 4.89 | ### | 4.84 | 32.3 | 32.3 | 0.3 | ||
| 2024-Aug-19 Mon | 4.83 | 4.88 | 4.79 | 4.86 | 815,257 | ### | ### | ### | 0.3 |
| 2024-Aug-16 Fri | ### | ### | 4.8 | 4.81 | 11.4 | 11.4 | ### | ||
| 2024-Aug-15 Thu | ### | ### | 4.88 | ### | 833,625 | 2,034,045 | ### | ### | 0.0 |
| 2024-Aug-14 Wed | ### | ### | 4.875 | 4.89 | ### | ### | ### | ||
| 2024-Aug-13 Tue | ### | ### | 4.82 | 4.82 | ### | ### | 0.3 | ||
| 2024-Aug-12 Mon | ### | ### | 4.88 | ### | 571,445 | 1,394,325 | 31.6 | 31.6 | 0.0 |
| 2024-Aug-09 Fri | 4.84 | ### | 4.8 | ### | 1,072,920 | ### | ### | ### | 0.0 |
| 2024-Aug-08 Thu | 4.78 | 4.83 | 4.76 | 4.76 | 40.3 | 40.3 | ### | ||
| 2024-Aug-07 Wed | 4.74 | 4.81 | 4.72 | 4.79 | 871,775 | ### | 71.4 | 71.4 | 0.3 |
| 2024-Aug-06 Tue | 4.79 | 4.8 | 4.72 | 4.77 | 1,013,979 | 4,826,540 | ### | ### | ### |
| 2024-Aug-05 Mon | 4.83 | 4.855 | 4.71 | 4.79 | 1,708,175 | 8,169,346 | ### | ### | 0.3 |
| 2024-Aug-02 Fri | ### | ### | 4.875 | ### | 39.7 | 39.7 | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 916,778 | 0 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | ### | 5 | 4.88 | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Jul-30 Tue | 4.86 | 4.89 | 4.825 | 4.87 | 594,851 | 2,889,488 | ### | ### | 0.3 |
| 2024-Jul-29 Mon | 4.88 | ### | 4.84 | ### | 1,372,559 | ### | 78.6 | 78.6 | 0.0 |
| 2024-Jul-26 Fri | 4.81 | 4.83 | 4.77 | 4.83 | ### | ### | 0.3 | ||
| 2024-Jul-25 Thu | 4.86 | 4.87 | 4.74 | 4.76 | 1,250,281 | ### | 23.4 | 23.4 | ### |
| 2024-Jul-24 Wed | 4.89 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | 4.845 | 4.89 | ### | ### | ### | ||
| 2024-Jul-22 Mon | 4.84 | ### | 4.82 | 4.86 | 73.9 | 73.9 | 0.3 | ||
| 2024-Jul-19 Fri | 4.85 | 4.88 | 4.81 | 4.85 | 713,654 | 3,457,653 | ### | ### | ### |
| 2024-Jul-18 Thu | ### | 5 | 4.83 | ### | 1,301,574 | ### | 74.7 | 74.7 | 0.0 |
| 2024-Jul-17 Wed | ### | ### | 4.88 | ### | 1,236,440 | ### | ### | ### | 0.0 |
| 2024-Jul-16 Tue | ### | ### | 4.87 | 4.88 | 31.2 | 31.2 | 0.3 | ||
| 2024-Jul-15 Mon | ### | ### | 4.88 | ### | 746,073 | ### | 72.2 | 72.2 | 0.0 |
| 2024-Jul-12 Fri | 4.84 | 4.885 | 4.82 | 4.86 | 64.3 | 64.3 | 0.3 | ||
| 2024-Jul-11 Thu | 4.79 | 4.82 | 4.76 | 4.78 | 34.1 | 34.1 | ### | ||
| 2024-Jul-10 Wed | 4.77 | 4.78 | ### | 4.72 | 502,128 | 1,200,085 | 26.1 | 26.1 | 0.3 |
| 2024-Jul-09 Tue | 4.8 | 4.81 | 4.74 | 4.78 | 1,005,651 | 4,801,983 | 31.8 | 31.8 | ### |
| 2024-Jul-08 Mon | 4.73 | 4.8 | ### | 4.78 | 79.4 | 79.4 | ### | ||
| 2024-Jul-05 Fri | 4.76 | 4.78 | ### | 4.72 | 22.7 | 22.7 | 0.3 | ||
| 2024-Jul-04 Thu | 4.73 | 4.74 | ### | 4.74 | 521,246 | 1,235,353 | ### | ### | 0.3 |
| 2024-Jul-03 Wed | ### | ### | ### | ### | 652,587 | 0 | ### | ### | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 508,175 | 0 | 76.9 | 76.9 | 0.0 |
| 2024-Jul-01 Mon | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | 4.74 | 4.76 | 4.54 | ### | 2,365,628 | 11,000,170 | 18.3 | 18.3 | 0.0 |
| 2024-Jun-27 Thu | ### | 4.74 | 4.59 | 4.74 | ### | ### | 0.3 | ||
| 2024-Jun-26 Wed | 4.8 | 4.8 | 4.675 | 4.77 | 32.0 | 32.0 | ### | ||
| 2024-Jun-25 Tue | 4.82 | 4.85 | 4.76 | 4.79 | ### | ### | 0.3 | ||
| 2024-Jun-24 Mon | 4.79 | 4.8 | 4.72 | 4.78 | 1,534,649 | 7,304,929 | ### | ### | ### |
| 2024-Jun-21 Fri | 4.72 | 4.74 | ### | 4.74 | 2,303,346 | ### | ### | ### | 0.3 |
| 2024-Jun-20 Thu | 4.71 | 4.74 | 4.645 | ### | 29.4 | 29.4 | 0.0 | ||
| 2024-Jun-19 Wed | ### | 4.73 | ### | 4.72 | 77.6 | 77.6 | 0.3 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | 4.55 | ### | 766,581 | 1,743,971 | 40.5 | 40.5 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | 4.59 | 4.59 | ### | ### | 0.3 | ||
| 2024-Jun-13 Thu | ### | 4.7 | ### | ### | 1,296,576 | 3,046,953 | ### | ### | 0.0 |
| 2024-Jun-12 Wed | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2024-Jun-07 Fri | 4.8 | 4.81 | ### | 4.7 | 17.5 | 17.5 | 0.3 | ||
| 2024-Jun-06 Thu | ### | ### | 4.76 | 4.8 | 1,596,154 | 3,798,846 | 13.3 | 13.3 | 0.3 |
| 2024-Jun-05 Wed | 4.89 | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | 4.83 | ### | 4.81 | 4.87 | 81.9 | 81.9 | 0.3 | ||
| 2024-Jun-03 Mon | 4.83 | 4.89 | 4.81 | 4.87 | 868,223 | 4,210,881 | 77.2 | 77.2 | 0.3 |
| 2024-May-31 Fri | 4.82 | 4.89 | 4.76 | 4.8 | 1,927,973 | ### | ### | ### | 0.3 |
| 2024-May-30 Thu | 4.8 | 4.85 | 4.75 | 4.79 | 605,320 | ### | 37.5 | 37.5 | 0.3 |
| 2024-May-29 Wed | 4.8 | 4.855 | 4.74 | 4.79 | ### | ### | 0.3 | ||
| 2024-May-28 Tue | 4.89 | ### | 4.85 | 4.87 | ### | ### | 0.3 | ||
| 2024-May-27 Mon | 4.88 | 4.89 | 4.82 | 4.87 | 34.4 | 34.4 | 0.3 | ||
| 2024-May-24 Fri | 4.77 | 4.85 | 4.75 | 4.83 | 77.6 | 77.6 | 0.3 | ||
| 2024-May-23 Thu | ### | 5 | 4.84 | 4.86 | ### | ### | 0.3 | ||
| 2024-May-22 Wed | ### | ### | 4.87 | ### | 1,493,051 | 3,635,579 | 39.3 | 39.3 | 0.0 |
| 2024-May-21 Tue | 4.8 | ### | 4.76 | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-May-20 Mon | 4.71 | 4.8 | ### | 4.8 | 79.0 | 79.0 | 0.3 | ||
| 2024-May-17 Fri | 4.72 | 4.75 | ### | 4.7 | ### | ### | 0.3 | ||
| 2024-May-16 Thu | 4.7 | 4.81 | ### | 4.78 | 2,216,587 | ### | ### | ### | ### |
| 2024-May-15 Wed | 4.59 | ### | 4.56 | ### | 892,087 | 2,033,958 | 82.2 | 82.2 | 0.0 |
| 2024-May-14 Tue | 4.52 | 4.58 | 4.52 | 4.58 | ### | ### | 0.3 | ||
| 2024-May-13 Mon | ### | ### | 4.57 | 4.59 | 34.3 | 34.3 | 0.3 | ||
| 2024-May-10 Fri | ### | ### | 4.58 | 4.58 | ### | ### | 0.3 | ||
| 2024-May-09 Thu | ### | ### | 4.56 | 4.59 | 1,015,423 | ### | ### | ### | 0.3 |
| 2024-May-08 Wed | ### | ### | ### | ### | 66.5 | 66.5 | 0.0 | ||
| 2024-May-07 Tue | ### | ### | 4.585 | ### | 1,772,659 | 4,063,820 | 61.4 | 61.4 | 0.0 |
| 2024-May-06 Mon | ### | ### | 4.55 | 4.59 | 33.8 | 33.8 | 0.3 | ||
| 2024-May-03 Fri | 4.7 | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | 4.77 | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 4.58 | ### | 76.9 | 76.9 | 0.0 | ||
| 2024-Apr-30 Tue | ### | 4.74 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Apr-29 Mon | ### | 4.73 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Apr-26 Fri | ### | ### | 4.56 | 4.59 | 36.5 | 36.5 | 0.3 | ||
| 2024-Apr-24 Wed | ### | 4.83 | ### | 4.77 | ### | ### | ### | ||
| 2024-Apr-23 Tue | ### | ### | 4.55 | ### | 1,615,823 | ### | 80.7 | 80.7 | 0.0 |
| 2024-Apr-22 Mon | 4.58 | ### | 4.555 | ### | 1,315,857 | ### | ### | ### | 0.0 |
| 2024-Apr-19 Fri | ### | ### | 4.45 | 4.52 | 2,280,380 | 5,073,845 | 26.1 | 26.1 | 0.3 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 845,976 | 0 | 72.8 | 72.8 | 0.0 |
| 2024-Apr-17 Wed | ### | 4.675 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2024-Apr-16 Tue | 4.73 | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 4.82 | 4.85 | 4.79 | 4.79 | 727,849 | ### | ### | ### | 0.3 |
| 2024-Apr-12 Fri | 4.83 | 4.89 | 4.83 | 4.85 | 494,887 | 2,405,150 | 67.2 | 67.2 | ### |
| 2024-Apr-11 Thu | 4.81 | 4.86 | 4.77 | 4.84 | ### | ### | 0.3 | ||
| 2024-Apr-10 Wed | 4.89 | ### | 4.82 | 4.88 | 33.1 | 33.1 | 0.3 | ||
| 2024-Apr-09 Tue | ### | ### | 4.87 | 4.88 | 32.4 | 32.4 | 0.3 | ||
| 2024-Apr-08 Mon | ### | ### | 4.855 | 4.86 | 649,287 | 1,576,144 | 27.1 | 27.1 | 0.3 |
| 2024-Apr-05 Fri | ### | ### | 4.82 | 4.87 | 29.0 | 29.0 | 0.3 | ||
| 2024-Apr-04 Thu | ### | ### | ### | ### | 579,558 | 0 | ### | ### | 0.0 |
| 2024-Apr-03 Wed | 4.88 | 4.955 | 4.87 | ### | 1,237,583 | 6,079,626 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2024-Mar-26 Tue | 4.86 | ### | 4.83 | ### | 2,187,621 | ### | 80.4 | 80.4 | 0.0 |
| 2024-Mar-25 Mon | 4.87 | ### | 4.87 | 4.88 | ### | ### | 0.3 | ||
| 2024-Mar-22 Fri | 4.89 | ### | 4.84 | 4.87 | 35.7 | 35.7 | 0.3 | ||
| 2024-Mar-21 Thu | 4.79 | 4.975 | 4.78 | ### | 82.8 | 82.8 | 0.0 | ||
| 2024-Mar-20 Wed | 4.72 | 4.745 | ### | 4.72 | 1,248,975 | ### | 71.9 | 71.9 | 0.3 |
| 2024-Mar-19 Tue | 4.76 | ### | ### | 4.72 | 1,187,128 | 0 | 29.2 | 29.2 | 0.3 |
| 2024-Mar-18 Mon | 4.75 | 4.79 | 4.73 | 4.74 | 1,073,046 | ### | ### | ### | 0.3 |
| 2024-Mar-15 Fri | 4.83 | 4.83 | 4.74 | 4.77 | 2,347,023 | ### | ### | ### | ### |
| 2024-Mar-14 Thu | 4.73 | 4.84 | 4.71 | 4.84 | 2,079,528 | 9,929,746 | ### | ### | 0.3 |
| 2024-Mar-13 Wed | 4.82 | 4.86 | 4.75 | 4.76 | 2,061,657 | ### | 22.8 | 22.8 | ### |
| 2024-Mar-12 Tue | 4.79 | 4.87 | 4.78 | 4.87 | ### | ### | 0.3 | ||
| 2024-Mar-11 Mon | 4.87 | ### | 4.79 | 4.81 | 1,196,425 | ### | ### | ### | ### |
| 2024-Mar-08 Fri | ### | ### | 4.89 | ### | 1,939,487 | 4,742,045 | 18.2 | 18.2 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2024-Mar-06 Wed | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | 4.88 | ### | 1,640,988 | ### | ### | ### | 0.0 |
| 2024-Mar-04 Mon | ### | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | 5.075 | ### | ### | 6,060,970 | ### | 26.2 | 26.2 | 0.0 |
| 2024-Feb-29 Thu | ### | 5.085 | ### | ### | 3,802,252 | 9,667,225 | 17.8 | 17.8 | 0.0 |
| 2024-Feb-28 Wed | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | 5 | ### | 38.6 | 38.6 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 2,356,524 | 0 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | 5.155 | ### | ### | 1,624,271 | 4,186,558 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | ### | ### | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2024-Feb-20 Tue | ### | 5.22 | ### | 5.2 | 2,316,670 | ### | ### | ### | ### |
| 2024-Feb-19 Mon | ### | ### | ### | ### | 2,007,241 | 0 | 76.7 | 76.7 | 0.0 |
| 2024-Feb-16 Fri | 5.2 | 5.21 | ### | ### | 2,913,527 | ### | 14.0 | 14.0 | 0.0 |
| 2024-Feb-15 Thu | 4.89 | ### | 4.87 | ### | 88.8 | 88.8 | 0.0 | ||
| 2024-Feb-14 Wed | 4.48 | ### | 4.46 | 4.79 | 6,893,847 | 15,373,278 | 94.2 | 94.2 | 0.3 |
| 2024-Feb-13 Tue | ### | ### | 4.28 | ### | 24.9 | 24.9 | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | 4.255 | ### | 913,249 | ### | 25.5 | 25.5 | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | 4.49 | 4.49 | ### | ### | 841,456 | ### | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | 4.45 | ### | 4.4 | 1,364,581 | ### | ### | ### | 0.3 |
| 2024-Feb-06 Tue | 4.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 4.25 | 4.285 | 4.21 | 4.26 | 807,251 | ### | 76.4 | 76.4 | 0.3 |
| 2024-Feb-02 Fri | 4.2 | 4.27 | ### | 4.27 | 77.5 | 77.5 | ### | ||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 1,262,651 | 0 | 73.1 | 73.1 | 0.0 |
| 2024-Jan-31 Wed | ### | 4.255 | ### | 4.21 | 2,537,128 | ### | 69.7 | 69.7 | ### |
| 2024-Jan-30 Tue | 4.22 | 4.22 | ### | ### | 1,213,872 | ### | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 4.22 | 4.24 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Jan-25 Thu | 4.2 | 4.22 | ### | 4.21 | 800,077 | ### | ### | ### | ### |
| 2024-Jan-24 Wed | 4.2 | 4.2 | 4.155 | ### | 29.2 | 29.2 | 0.0 | ||
| 2024-Jan-23 Tue | ### | 4.21 | ### | 4.2 | ### | ### | ### | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 1,211,847 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | ### | 4.075 | ### | 1,236,248 | 2,518,855 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | ### | ### | ### | 2,153,784 | 0 | ### | ### | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | 835,022 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | ### | 4.24 | ### | ### | 1,031,145 | 2,186,027 | 84.9 | 84.9 | 0.0 |
| 2024-Jan-15 Mon | 4.23 | 4.26 | ### | 4.26 | 462,277 | 984,650 | 78.3 | 78.3 | 0.3 |
| 2024-Jan-12 Fri | 4.23 | 4.24 | ### | 4.22 | 626,825 | ### | ### | ### | ### |
| 2024-Jan-11 Thu | 4.27 | 4.29 | 4.245 | 4.29 | 922,743 | ### | 75.2 | 75.2 | ### |
| 2024-Jan-10 Wed | 4.44 | 4.44 | ### | 4.27 | 1,032,247 | 2,291,588 | ### | ### | ### |
| 2024-Jan-09 Tue | 4.42 | ### | ### | 4.42 | 68.9 | 68.9 | 0.3 | ||
| 2024-Jan-08 Mon | 4.24 | ### | 4.23 | ### | 471,884 | ### | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 4.28 | ### | 4.25 | ### | 76.6 | 76.6 | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | 4.26 | 4.26 | 23.4 | 23.4 | 0.3 | ||
| 2024-Jan-02 Tue | ### | 4.42 | ### | 4.41 | 297,784 | ### | ### | ### | ### |
| 2023-Dec-29 Fri | 4.4 | 4.42 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-Dec-28 Thu | 4.42 | 4.42 | ### | ### | 411,943 | ### | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | 4.41 | ### | ### | 510,176 | ### | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | 4.355 | ### | ### | 554,224 | 1,206,822 | 71.0 | 71.0 | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2023-Dec-20 Wed | ### | 4.4 | ### | 4.4 | 69.4 | 69.4 | 0.3 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | 1,028,143 | 0 | 22.3 | 22.3 | 0.0 |
| 2023-Dec-18 Mon | 4.4 | 4.43 | ### | ### | 1,682,377 | ### | ### | ### | 0.0 |
| 2023-Dec-15 Fri | 4.42 | 4.47 | ### | 4.44 | 3,587,586 | 8,018,254 | 68.6 | 68.6 | 0.3 |
| 2023-Dec-14 Thu | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | 4.28 | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-Dec-12 Tue | 4.27 | ### | 4.24 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | 4.25 | ### | 4.23 | 4.24 | 481,324 | ### | 40.6 | 40.6 | 0.3 |
| 2023-Dec-08 Fri | ### | 4.25 | ### | 4.25 | 583,989 | 1,240,976 | ### | ### | ### |
| 2023-Dec-07 Thu | ### | 4.23 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-Dec-06 Wed | ### | 4.21 | ### | 4.2 | ### | ### | ### | ||
| 2023-Dec-05 Tue | ### | 4.145 | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Dec-04 Mon | 4.28 | 4.28 | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2023-Dec-01 Fri | ### | 4.22 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2023-Nov-30 Thu | ### | 4.24 | ### | 4.24 | ### | ### | 0.3 | ||
| 2023-Nov-29 Wed | ### | ### | ### | ### | 449,577 | 0 | ### | ### | 0.0 |
| 2023-Nov-28 Tue | ### | ### | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2023-Nov-27 Mon | 4.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 4.25 | 4.27 | 4.23 | 4.25 | 2,053,147 | 8,725,874 | 67.8 | 67.8 | ### |
| 2023-Nov-23 Thu | ### | 4.27 | ### | 4.25 | ### | ### | ### | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | ### | ### | 1,353,470 | 0 | 82.1 | 82.1 | 0.0 |
| 2023-Nov-20 Mon | ### | 4.055 | ### | ### | 5,618,021 | ### | 80.0 | 80.0 | 0.0 |
| 2023-Nov-17 Fri | ### | ### | ### | ### | 390,649 | 0 | ### | ### | 0.0 |
| 2023-Nov-16 Thu | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | ### | ### | ### | ### | 779,351 | 0 | 80.3 | 80.3 | 0.0 |
| 2023-Nov-13 Mon | ### | ### | 3.84 | 3.88 | ### | ### | 0.3 | ||
| 2023-Nov-10 Fri | 3.82 | 3.925 | 3.82 | ### | 1,701,649 | ### | ### | ### | 0.0 |
| 2023-Nov-09 Thu | 3.84 | ### | 3.82 | 3.88 | 1,542,483 | 2,946,142 | ### | ### | 0.3 |
| 2023-Nov-08 Wed | 3.73 | 3.8 | 3.72 | 3.8 | 79.7 | 79.7 | ### | ||
| 2023-Nov-07 Tue | 3.78 | 3.78 | 3.72 | 3.74 | 24.3 | 24.3 | 0.3 | ||
| 2023-Nov-06 Mon | 3.77 | 3.83 | 3.77 | 3.79 | 73.8 | 73.8 | ### | ||
| 2023-Nov-03 Fri | 3.82 | 3.845 | 3.75 | 3.78 | 2,061,252 | ### | 23.2 | 23.2 | 0.3 |
| 2023-Nov-02 Thu | 3.85 | 3.89 | 3.76 | 3.77 | 1,924,479 | ### | ### | ### | ### |
| 2023-Nov-01 Wed | 3.8 | 3.87 | 3.76 | 3.86 | 80.9 | 80.9 | 0.3 | ||
| 2023-Oct-31 Tue | 3.71 | 3.775 | ### | 3.77 | 2,563,182 | ### | ### | ### | ### |
| 2023-Oct-30 Mon | 3.75 | 3.76 | ### | ### | 1,039,786 | ### | ### | ### | 0.0 |
| 2023-Oct-27 Fri | 3.71 | 3.8 | ### | 3.8 | 81.2 | 81.2 | ### | ||
| 2023-Oct-26 Thu | 3.72 | 3.75 | 3.675 | 3.7 | 1,067,627 | ### | 35.0 | 35.0 | 0.3 |
| 2023-Oct-25 Wed | 3.81 | 3.83 | ### | 3.76 | 1,795,772 | ### | 27.3 | 27.3 | 0.3 |
| 2023-Oct-24 Tue | 3.86 | 3.86 | 3.77 | 3.82 | 25.3 | 25.3 | 0.3 | ||
| 2023-Oct-23 Mon | 3.78 | 3.84 | 3.78 | 3.84 | 83.6 | 83.6 | 0.3 | ||
| 2023-Oct-20 Fri | 3.8 | 3.85 | 3.77 | 3.83 | 77.5 | 77.5 | ### | ||
| 2023-Oct-19 Thu | 3.85 | 3.87 | 3.82 | 3.83 | 769,352 | 2,958,158 | ### | ### | ### |
| 2023-Oct-18 Wed | ### | ### | 3.87 | ### | 28.2 | 28.2 | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | 3.88 | ### | 1,490,527 | 2,891,622 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | 3.89 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | 1,160,357 | 0 | 32.7 | 32.7 | 0.0 |
| 2023-Oct-12 Thu | ### | ### | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Oct-11 Wed | ### | ### | ### | 4 | 1,287,322 | 0 | ### | ### | 0.3 |
| 2023-Oct-10 Tue | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-Oct-09 Mon | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | 3.86 | ### | 3.85 | ### | 2,756,275 | 5,305,829 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | ### | ### | 3.84 | 3.87 | ### | ### | ### | ||
| 2023-Oct-04 Wed | ### | ### | 3.87 | ### | 1,481,449 | ### | ### | ### | 0.0 |
| 2023-Oct-03 Tue | ### | ### | ### | ### | 1,292,728 | 0 | 35.5 | 35.5 | 0.0 |
| 2023-Oct-02 Mon | ### | ### | ### | ### | 597,180 | 0 | ### | ### | 0.0 |
| 2023-Sep-29 Fri | ### | 4.145 | ### | ### | 1,910,580 | 3,959,677 | ### | ### | 0.0 |
| 2023-Sep-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | ### | ### | 855,276 | 0 | 78.7 | 78.7 | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | ### | 907,756 | 0 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | 4.025 | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 1,547,725 | 0 | 83.4 | 83.4 | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | 4.24 | 4.255 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | 4.27 | ### | 4.23 | 4.26 | 5,612,585 | ### | 33.2 | 33.2 | 0.3 |
| 2023-Sep-14 Thu | ### | 4.22 | ### | 4.22 | 1,421,720 | 2,999,829 | ### | ### | ### |
| 2023-Sep-13 Wed | ### | 4.2 | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2023-Sep-12 Tue | ### | ### | ### | ### | 1,143,049 | 0 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | ### | ### | 4.125 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Sep-07 Thu | ### | 4.175 | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2023-Sep-06 Wed | 4.27 | 4.27 | ### | ### | 17.8 | 17.8 | 0.0 | ||
| 2023-Sep-05 Tue | 4.27 | ### | 4.26 | 4.28 | 71.4 | 71.4 | 0.3 | ||
| 2023-Sep-04 Mon | 4.28 | ### | 4.23 | 4.27 | ### | ### | ### | ||
| 2023-Sep-01 Fri | ### | ### | 4.24 | 4.26 | 1,061,643 | 2,250,683 | 27.7 | 27.7 | 0.3 |
| 2023-Aug-31 Thu | ### | ### | 4.22 | 4.28 | ### | ### | 0.3 | ||
| 2023-Aug-30 Wed | 4.21 | 4.25 | 4.185 | 4.23 | 971,745 | ### | ### | ### | 0.3 |
| 2023-Aug-29 Tue | ### | ### | 4.125 | ### | 28.6 | 28.6 | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | ### | ### | 750,773 | 0 | ### | ### | 0.0 |
| 2023-Aug-25 Fri | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | 1,109,752 | 0 | 23.0 | 23.0 | 0.0 |
| 2023-Aug-23 Wed | ### | ### | ### | ### | 1,471,159 | 0 | ### | ### | 0.0 |
| 2023-Aug-22 Tue | ### | 4.21 | 4.125 | ### | 34.7 | 34.7 | 0.0 | ||
| 2023-Aug-21 Mon | 4.23 | 4.23 | ### | ### | 913,751 | 1,932,583 | ### | ### | 0.0 |
| 2023-Aug-18 Fri | ### | ### | ### | ### | 837,571 | 0 | ### | ### | 0.0 |
| 2023-Aug-17 Thu | 4.2 | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | 4.21 | 20.4 | 20.4 | ### | ||
| 2023-Aug-15 Tue | 4.23 | ### | ### | ### | 2,200,656 | 0 | ### | ### | 0.0 |
| 2023-Aug-14 Mon | ### | 4.22 | ### | 4.22 | 79.6 | 79.6 | ### | ||
| 2023-Aug-11 Fri | ### | 4.255 | ### | 4.21 | 2,391,383 | ### | 86.8 | 86.8 | ### |
| 2023-Aug-10 Thu | 4.25 | ### | 4.055 | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 956,544 | 0 | ### | ### | 0.0 |
| 2023-Aug-08 Tue | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | 4.27 | ### | 1,035,324 | ### | 76.6 | 76.6 | 0.0 |
| 2023-Aug-04 Fri | 4.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | ### | ### | ### | 4.26 | 2,918,475 | 0 | 24.6 | 24.6 | 0.3 |
| 2023-Aug-02 Wed | 4.42 | 4.47 | 4.4 | 4.43 | 2,442,246 | ### | 76.2 | 76.2 | ### |
| 2023-Aug-01 Tue | 4.4 | 4.46 | ### | 4.43 | 5,599,751 | 12,487,444 | ### | ### | ### |
| 2023-Jul-31 Mon | ### | 4.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | 4.44 | 4.455 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | 4.49 | ### | 4.46 | 4.52 | 65.6 | 65.6 | 0.3 | ||
| 2023-Jul-26 Wed | 4.54 | 4.55 | 4.4 | 4.47 | 2,617,326 | ### | ### | ### | ### |
| 2023-Jul-25 Tue | ### | ### | 4.46 | 4.5 | 2,487,528 | 5,547,187 | ### | ### | ### |
| 2023-Jul-24 Mon | 4.53 | 4.59 | 4.53 | 4.57 | 81.1 | 81.1 | ### | ||
| 2023-Jul-21 Fri | 4.56 | 4.59 | 4.5 | 4.59 | 76.6 | 76.6 | 0.3 | ||
| 2023-Jul-20 Thu | ### | ### | 4.5 | 4.52 | ### | ### | 0.3 | ||
| 2023-Jul-19 Wed | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2023-Jul-18 Tue | 4.56 | 4.585 | 4.53 | 4.57 | 2,228,476 | 10,156,279 | 75.3 | 75.3 | ### |
| 2023-Jul-17 Mon | 4.58 | ### | 4.49 | 4.52 | ### | ### | 0.3 | ||
| 2023-Jul-14 Fri | 4.44 | 4.58 | 4.41 | 4.58 | ### | ### | 0.3 | ||
| 2023-Jul-13 Thu | ### | 4.44 | ### | 4.42 | 76.3 | 76.3 | 0.3 | ||
| 2023-Jul-12 Wed | 4.23 | ### | 4.21 | ### | 87.1 | 87.1 | 0.0 | ||
| 2023-Jul-11 Tue | 4.24 | 4.24 | ### | 4.21 | ### | ### | ### | ||
| 2023-Jul-10 Mon | ### | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-07 Fri | ### | ### | ### | ### | 4,925,478 | 0 | 77.3 | 77.3 | 0.0 |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 1,773,884 | 0 | 39.4 | 39.4 | 0.0 |
| 2023-Jul-05 Wed | ### | 4.22 | ### | 4.21 | 75.7 | 75.7 | ### | ||
| 2023-Jul-04 Tue | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | 4.21 | 4.24 | ### | 4.22 | 2,858,948 | ### | ### | ### | ### |
| 2023-Jun-30 Fri | ### | ### | ### | ### | 3,166,257 | 0 | ### | ### | 0.0 |
| 2023-Jun-29 Thu | 3.89 | ### | 3.86 | ### | 71.7 | 71.7 | 0.0 | ||
| 2023-Jun-28 Wed | 3.76 | ### | 3.76 | ### | 87.0 | 87.0 | 0.0 | ||
| 2023-Jun-27 Tue | 3.8 | 3.8 | 3.73 | 3.79 | 834,242 | 3,140,921 | ### | ### | ### |
| 2023-Jun-26 Mon | 3.71 | 3.775 | 3.71 | 3.75 | 903,682 | 3,382,029 | 81.6 | 81.6 | 0.3 |
| 2023-Jun-23 Fri | 3.8 | 3.82 | ### | 3.75 | 978,725 | ### | 32.2 | 32.2 | 0.3 |
| 2023-Jun-22 Thu | ### | ### | 3.8 | 3.8 | ### | ### | ### | ||
| 2023-Jun-21 Wed | ### | ### | 3.85 | 3.89 | 1,137,529 | 2,189,743 | ### | ### | 0.3 |
| 2023-Jun-20 Tue | 3.84 | 3.89 | 3.8 | 3.88 | 1,329,754 | ### | ### | ### | 0.3 |
| 2023-Jun-19 Mon | 3.76 | ### | 3.75 | 3.82 | ### | ### | 0.3 | ||
| 2023-Jun-16 Fri | 3.73 | 3.82 | 3.72 | 3.76 | 68.0 | 68.0 | 0.3 | ||
| 2023-Jun-15 Thu | 3.72 | 3.75 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2023-Jun-14 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | 3.58 | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | 3.57 | ### | 1,050,752 | ### | 23.3 | 23.3 | 0.0 |
| 2023-Jun-08 Thu | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-06 Tue | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | 941,725 | 0 | 80.9 | 80.9 | 0.0 |
| 2023-Jun-02 Fri | 3.58 | 3.59 | 3.54 | 3.56 | ### | ### | 0.3 | ||
| 2023-Jun-01 Thu | 3.54 | 3.58 | ### | 3.57 | 74.1 | 74.1 | 0.3 | ||
| 2023-May-31 Wed | 3.57 | ### | 3.5 | 3.59 | 2,496,586 | 4,369,025 | ### | ### | ### |
| 2023-May-30 Tue | 3.55 | 3.59 | 3.52 | 3.58 | 79.3 | 79.3 | 0.3 | ||
| 2023-May-29 Mon | ### | ### | 3.55 | 3.57 | 818,559 | 1,452,942 | ### | ### | 0.3 |
| 2023-May-26 Fri | 3.53 | 3.55 | 3.51 | 3.52 | 1,267,526 | ### | 32.9 | 32.9 | ### |
| 2023-May-25 Thu | 3.5 | 3.55 | ### | 3.53 | 897,453 | 1,592,979 | 80.2 | 80.2 | 0.3 |
| 2023-May-24 Wed | 3.55 | 3.58 | 3.52 | 3.54 | 42.2 | 42.2 | 0.3 | ||
| 2023-May-23 Tue | ### | ### | ### | ### | 770,658 | 0 | 23.4 | 23.4 | 0.0 |
| 2023-May-22 Mon | 3.7 | 3.71 | ### | ### | 1,053,083 | ### | 28.1 | 28.1 | 0.0 |
| 2023-May-19 Fri | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | 3.7 | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 2,438,088 | 0 | 80.5 | 80.5 | 0.0 |
| 2023-May-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | ### | ### | ### | ### | 866,640 | 0 | 73.1 | 73.1 | 0.0 |
| 2023-May-12 Fri | 3.71 | 3.725 | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-May-11 Thu | 3.73 | 3.75 | ### | ### | 1,441,529 | ### | 25.5 | 25.5 | 0.0 |
| 2023-May-10 Wed | 3.72 | 3.79 | ### | 3.76 | ### | ### | 0.3 | ||
| 2023-May-09 Tue | 3.72 | 3.76 | ### | 3.73 | ### | ### | ### | ||
| 2023-May-08 Mon | ### | 3.73 | ### | ### | 1,252,426 | 2,335,774 | ### | ### | 0.0 |
| 2023-May-05 Fri | 3.58 | ### | 3.58 | ### | 79.7 | 79.7 | 0.0 | ||
| 2023-May-04 Thu | 3.5 | ### | 3.49 | ### | ### | ### | 0.0 | ||
| 2023-May-03 Wed | ### | ### | 3.49 | 3.53 | 21.6 | 21.6 | 0.3 | ||
| 2023-May-02 Tue | 3.57 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2023-May-01 Mon | 3.57 | 3.585 | 3.54 | 3.57 | 75.0 | 75.0 | 0.3 | ||
| 2023-Apr-28 Fri | 3.48 | 3.59 | 3.48 | 3.55 | ### | ### | ### | ||
| 2023-Apr-27 Thu | 3.46 | 3.48 | 3.41 | 3.45 | 2,174,450 | 7,490,980 | ### | ### | ### |
| 2023-Apr-26 Wed | 3.48 | 3.51 | ### | 3.44 | 30.8 | 30.8 | 0.2 | ||
| 2023-Apr-24 Mon | 3.46 | 3.53 | 3.45 | 3.52 | ### | ### | ### | ||
| 2023-Apr-21 Fri | ### | 3.44 | ### | 3.42 | 82.1 | 82.1 | 0.2 | ||
| 2023-Apr-20 Thu | 3.46 | 3.46 | ### | ### | 1,954,284 | ### | ### | ### | 0.0 |
| 2023-Apr-19 Wed | 3.43 | 3.45 | 3.4 | 3.42 | 1,632,953 | ### | 34.4 | 34.4 | 0.2 |
| 2023-Apr-18 Tue | 3.48 | 3.5 | 3.44 | 3.5 | 1,599,975 | ### | 77.0 | 77.0 | 0.3 |
| 2023-Apr-17 Mon | 3.53 | 3.55 | 3.5 | 3.5 | 685,476 | ### | ### | ### | 0.3 |
| 2023-Apr-14 Fri | 3.51 | 3.59 | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2023-Apr-13 Thu | 3.42 | 3.56 | 3.42 | 3.52 | 87.2 | 87.2 | ### | ||
| 2023-Apr-12 Wed | ### | 3.49 | ### | 3.43 | 80.2 | 80.2 | 0.2 | ||
| 2023-Apr-11 Tue | 3.26 | 3.4 | 3.24 | ### | 2,386,857 | ### | ### | ### | 0.0 |
| 2023-Apr-06 Thu | ### | ### | 3.22 | 3.23 | 15.6 | 15.6 | ### | ||
| 2023-Apr-05 Wed | 3.29 | ### | 3.29 | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Apr-04 Tue | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2023-Apr-03 Mon | 3.4 | 3.43 | ### | ### | 1,399,444 | 2,400,046 | 33.1 | 33.1 | 0.0 |
| 2023-Mar-31 Fri | 3.43 | 3.48 | ### | 3.43 | 62.6 | 62.6 | 0.2 | ||
| 2023-Mar-30 Thu | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 8,370,578 | 0 | ### | ### | 0.0 |
| 2023-Mar-28 Tue | 3.4 | 3.4 | 3.325 | ### | 1,378,770 | ### | ### | ### | 0.0 |
| 2023-Mar-27 Mon | ### | 3.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | 3.28 | ### | 25.7 | 25.7 | 0.0 | ||
| 2023-Mar-23 Thu | 3.4 | 3.42 | ### | ### | 1,685,849 | ### | ### | ### | 0.0 |
| 2023-Mar-22 Wed | 3.47 | 3.47 | ### | 3.4 | 21.1 | 21.1 | 0.2 | ||
| 2023-Mar-21 Tue | ### | 3.45 | ### | 3.43 | 1,822,581 | 3,143,952 | ### | ### | 0.2 |
| 2023-Mar-20 Mon | ### | 3.4 | ### | ### | 85.4 | 85.4 | 0.0 | ||
| 2023-Mar-17 Fri | ### | ### | ### | ### | 4,482,728 | 0 | ### | ### | 0.0 |
| 2023-Mar-16 Thu | ### | ### | 3.29 | ### | 4,773,079 | ### | 77.2 | 77.2 | 0.0 |
| 2023-Mar-15 Wed | 3.24 | ### | 3.24 | ### | ### | ### | 0.0 | ||
| 2023-Mar-14 Tue | ### | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2023-Mar-13 Mon | 3.25 | 3.29 | 3.23 | 3.25 | 2,190,541 | ### | ### | ### | 0.2 |
| 2023-Mar-10 Fri | 3.28 | 3.29 | 3.225 | 3.26 | 2,983,840 | 9,719,858 | ### | ### | 0.2 |
| 2023-Mar-09 Thu | ### | ### | ### | ### | 2,412,988 | 0 | 34.3 | 34.3 | 0.0 |
| 2023-Mar-08 Wed | ### | ### | 3.29 | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Mar-07 Tue | ### | 3.42 | 3.275 | 3.41 | 6,242,351 | ### | 76.9 | 76.9 | ### |
| 2023-Mar-06 Mon | 3.29 | 3.4 | 3.29 | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-Mar-03 Fri | 3.26 | ### | 3.23 | 3.28 | 76.9 | 76.9 | 0.2 | ||
| 2023-Mar-02 Thu | ### | ### | ### | 3.28 | ### | ### | 0.2 | ||
| 2023-Mar-01 Wed | ### | 3.225 | ### | ### | 4,748,577 | 7,657,080 | 76.4 | 76.4 | 0.0 |
| 2023-Feb-28 Tue | ### | ### | ### | ### | 92.3 | 92.3 | 0.0 | ||
| 2023-Feb-27 Mon | ### | ### | ### | ### | 25,570,150 | 0 | 0.7 | 0.7 | 0.0 |
| 2023-Feb-24 Fri | ### | ### | ### | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | 3.88 | ### | 30.7 | 30.7 | 0.0 | ||
| 2023-Feb-22 Wed | 3.86 | ### | 3.86 | ### | 1,202,370 | 2,320,574 | ### | ### | 0.0 |
| 2023-Feb-21 Tue | ### | ### | 3.875 | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | ### | ### | 3.89 | ### | 1,051,682 | 2,045,521 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | 3.945 | ### | 32.2 | 32.2 | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | 3,154,750 | 0 | 78.7 | 78.7 | 0.0 |
| 2023-Feb-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | ### | 3.975 | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2023-Feb-10 Fri | ### | ### | ### | ### | 3,606,848 | 0 | 73.9 | 73.9 | 0.0 |
| 2023-Feb-09 Thu | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | 3.88 | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2023-Feb-06 Mon | 3.85 | ### | ### | ### | 86.5 | 86.5 | 0.0 | ||
| 2023-Feb-03 Fri | 3.84 | 3.86 | 3.79 | 3.85 | 66.2 | 66.2 | 0.3 | ||
| 2023-Feb-02 Thu | 3.86 | 3.86 | 3.78 | 3.81 | ### | ### | 0.3 | ||
| 2023-Feb-01 Wed | 3.76 | 3.81 | 3.73 | 3.8 | 76.8 | 76.8 | ### | ||
| 2023-Jan-31 Tue | 3.84 | 3.86 | 3.745 | 3.77 | 3,474,226 | 13,210,744 | 30.8 | 30.8 | ### |
| 2023-Jan-30 Mon | 3.85 | 3.88 | ### | 3.82 | 33.3 | 33.3 | 0.3 | ||
| 2023-Jan-27 Fri | ### | ### | 3.83 | 3.84 | 3,088,151 | ### | ### | ### | 0.3 |
| 2023-Jan-25 Wed | 3.88 | 3.945 | 3.855 | ### | 3,539,357 | ### | 76.6 | 76.6 | 0.0 |
| 2023-Jan-24 Tue | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2023-Jan-20 Fri | 3.89 | ### | 3.85 | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | 3.89 | ### | 1,704,728 | ### | ### | ### | 0.0 |
| 2023-Jan-18 Wed | ### | ### | 3.89 | ### | 2,211,040 | 4,300,472 | 19.1 | 19.1 | 0.0 |
| 2023-Jan-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-16 Mon | ### | ### | ### | ### | 2,007,982 | 0 | 70.4 | 70.4 | 0.0 |
| 2023-Jan-13 Fri | ### | ### | 3.89 | ### | 6,837,084 | 13,298,128 | ### | ### | 0.0 |
| 2023-Jan-12 Thu | 3.89 | ### | 3.84 | 3.89 | ### | ### | 0.3 | ||
| 2023-Jan-11 Wed | 3.76 | 3.85 | 3.76 | 3.85 | 83.1 | 83.1 | 0.3 | ||
| 2023-Jan-10 Tue | 3.76 | 3.785 | 3.73 | 3.77 | 1,885,152 | 7,083,458 | ### | ### | ### |
| 2023-Jan-09 Mon | 3.79 | 3.81 | 3.77 | 3.78 | 938,453 | ### | 32.7 | 32.7 | 0.3 |
| 2023-Jan-06 Fri | 3.71 | 3.78 | 3.7 | 3.75 | 1,100,828 | ### | ### | ### | 0.3 |
Basic Bottom of Page