eg: Prices for BHP
Currently Tue 25-Jun-17 11:47:26 PM 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 | ||
|
(HVN) HARVEY NORMAN HOLDINGS LIMITED Daily Prices...
TOC Company Info for HVN Limits 
Company Details for (HVN) HARVEY NORMAN HOLDINGS LIMITED
| Listing Code | HVN |
| Listing Name | HARVEY NORMAN HOLDINGS LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | HARVEY NORMAN |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000HVN7 |
Maximum Price date available .. Tuesday 17th June 2025
Latest price with VOLUME for HVN .. Friday 13th June 2025
HVN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | 1.74 | 43 | 0.0 |
| MAX | 17.42 | 76,968,773 | 98.5 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for HVN Bottom
End of day Prices (full format),
600 Days for (HVN) HARVEY NORMAN HOLDINGS LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-17 Tue | ### | 5.42 | ### | ### | 1,050,627 | ### | ### | ### | 0.0 |
| 2025-Jun-16 Mon | 5.43 | 5.44 | ### | ### | 1,208,129 | ### | ### | ### | 0.0 |
| 2025-Jun-13 Fri | 5.45 | 5.45 | ### | 5.43 | 674,752 | ### | 44.0 | 44.0 | 0.4 |
| 2025-Jun-12 Thu | 5.45 | 5.5 | 5.42 | 5.46 | 68.9 | 68.9 | ### | ||
| 2025-Jun-11 Wed | 5.43 | 5.45 | ### | 5.43 | 69.9 | 69.9 | 0.4 | ||
| 2025-Jun-10 Tue | 5.49 | 5.51 | 5.43 | 5.48 | 2,032,440 | 11,117,446 | ### | ### | ### |
| 2025-Jun-06 Fri | 5.5 | 5.52 | 5.44 | 5.46 | ### | ### | ### | ||
| 2025-Jun-05 Thu | 5.53 | 5.55 | 5.46 | 5.49 | 1,273,328 | 7,009,670 | 30.2 | 30.2 | 0.4 |
| 2025-Jun-04 Wed | 5.4 | 5.56 | 5.4 | 5.53 | 79.8 | 79.8 | ### | ||
| 2025-Jun-03 Tue | 5.28 | ### | 5.28 | ### | 1,239,384 | 3,271,973 | ### | ### | 0.0 |
| 2025-Jun-02 Mon | 5.27 | 5.29 | 5.22 | 5.26 | 41.4 | 41.4 | 0.4 | ||
| 2025-May-30 Fri | 5.24 | ### | 5.24 | 5.24 | 2,389,175 | ### | ### | ### | 0.4 |
| 2025-May-29 Thu | ### | ### | 5.29 | ### | 33.8 | 33.8 | 0.0 | ||
| 2025-May-28 Wed | ### | 5.42 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2025-May-27 Tue | ### | ### | 5.29 | ### | 990,156 | ### | ### | ### | 0.0 |
| 2025-May-26 Mon | ### | ### | 5.28 | 5.29 | ### | ### | 0.4 | ||
| 2025-May-23 Fri | ### | 5.4 | ### | ### | 961,886 | ### | ### | ### | 0.0 |
| 2025-May-22 Thu | ### | ### | 5.29 | ### | 1,008,572 | 2,667,672 | 69.6 | 69.6 | 0.0 |
| 2025-May-21 Wed | ### | 5.41 | ### | 5.4 | ### | ### | 0.4 | ||
| 2025-May-20 Tue | ### | ### | ### | ### | 1,036,378 | 0 | 35.2 | 35.2 | 0.0 |
| 2025-May-19 Mon | ### | ### | 5.24 | ### | 1,407,352 | ### | 39.3 | 39.3 | 0.0 |
| 2025-May-16 Fri | 5.43 | 5.43 | ### | ### | 2,110,458 | ### | 20.5 | 20.5 | 0.0 |
| 2025-May-15 Thu | ### | 5.4 | 5.345 | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | 5.47 | 5.47 | ### | ### | 20.6 | 20.6 | 0.0 | ||
| 2025-May-13 Tue | ### | 5.51 | ### | 5.44 | 1,742,726 | ### | 76.5 | 76.5 | 0.4 |
| 2025-May-12 Mon | 5.44 | 5.45 | ### | ### | 827,347 | 2,254,520 | ### | ### | 0.0 |
| 2025-May-09 Fri | ### | 5.42 | 5.325 | 5.41 | 77.0 | 77.0 | ### | ||
| 2025-May-08 Thu | ### | ### | 5.29 | ### | 1,497,526 | 3,960,956 | 60.1 | 60.1 | 0.0 |
| 2025-May-07 Wed | 5.25 | ### | ### | ### | 1,229,678 | 0 | ### | ### | 0.0 |
| 2025-May-06 Tue | 5.2 | ### | ### | 5.29 | 1,126,253 | 0 | ### | ### | 0.4 |
| 2025-May-05 Mon | ### | ### | 5.21 | 5.22 | ### | ### | 0.4 | ||
| 2025-May-02 Fri | 5.25 | ### | 5.22 | ### | 66.5 | 66.5 | 0.0 | ||
| 2025-May-01 Thu | 5.23 | ### | 5.23 | 5.28 | ### | ### | 0.4 | ||
| 2025-Apr-30 Wed | 5.21 | 5.28 | ### | 5.23 | 1,815,026 | ### | 70.7 | 70.7 | ### |
| 2025-Apr-29 Tue | ### | 5.25 | ### | 5.22 | ### | ### | 0.4 | ||
| 2025-Apr-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | ### | ### | ### | ### | 1,182,750 | 0 | 60.3 | 60.3 | 0.0 |
| 2025-Apr-23 Wed | ### | 5.075 | 5 | ### | 37.6 | 37.6 | 0.0 | ||
| 2025-Apr-22 Tue | ### | 5 | ### | ### | 989,321 | ### | ### | ### | 0.0 |
| 2025-Apr-17 Thu | ### | ### | ### | ### | 1,262,583 | 0 | 62.4 | 62.4 | 0.0 |
| 2025-Apr-16 Wed | ### | ### | ### | 5 | 70.6 | 70.6 | 0.4 | ||
| 2025-Apr-15 Tue | ### | ### | ### | ### | 1,644,877 | 0 | 71.1 | 71.1 | 0.0 |
| 2025-Apr-14 Mon | ### | ### | ### | ### | 1,659,855 | 0 | 63.5 | 63.5 | 0.0 |
| 2025-Apr-11 Fri | 4.84 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2025-Apr-10 Thu | ### | ### | 4.89 | ### | 25.5 | 25.5 | 0.0 | ||
| 2025-Apr-09 Wed | ### | 4.82 | ### | 4.78 | ### | ### | ### | ||
| 2025-Apr-08 Tue | ### | 4.78 | ### | 4.77 | 1,978,683 | 4,729,052 | ### | ### | ### |
| 2025-Apr-07 Mon | 4.59 | 4.72 | 4.53 | 4.59 | 71.2 | 71.2 | 0.3 | ||
| 2025-Apr-04 Fri | 4.85 | 4.88 | 4.78 | 4.83 | 48.3 | 48.3 | 0.3 | ||
| 2025-Apr-03 Thu | 4.78 | ### | 4.78 | ### | 1,730,122 | ### | ### | ### | 0.0 |
| 2025-Apr-02 Wed | ### | ### | 4.86 | ### | 1,979,658 | ### | 36.2 | 36.2 | 0.0 |
| 2025-Apr-01 Tue | ### | ### | 5 | ### | 1,598,651 | 3,996,627 | 73.0 | 73.0 | 0.0 |
| 2025-Mar-31 Mon | ### | ### | 4.985 | 5 | 1,676,975 | ### | ### | ### | 0.4 |
| 2025-Mar-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2025-Mar-26 Wed | ### | ### | 5.075 | ### | 66.8 | 66.8 | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2025-Mar-24 Mon | ### | ### | ### | ### | 1,932,477 | 0 | 81.6 | 81.6 | 0.0 |
| 2025-Mar-21 Fri | ### | ### | ### | ### | 8,127,758 | 0 | 31.3 | 31.3 | 0.0 |
| 2025-Mar-20 Thu | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2025-Mar-19 Wed | ### | 5.055 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-17 Mon | ### | ### | ### | ### | 1,571,355 | 0 | 64.8 | 64.8 | 0.0 |
| 2025-Mar-14 Fri | ### | ### | ### | ### | 2,333,824 | 0 | ### | ### | 0.0 |
| 2025-Mar-13 Thu | ### | ### | ### | ### | 2,898,775 | 0 | ### | ### | 0.0 |
| 2025-Mar-12 Wed | ### | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2025-Mar-11 Tue | ### | ### | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2025-Mar-10 Mon | ### | ### | ### | ### | 1,728,925 | 0 | ### | ### | 0.0 |
| 2025-Mar-07 Fri | ### | ### | ### | ### | 2,037,340 | 0 | ### | ### | 0.0 |
| 2025-Mar-06 Thu | 5.24 | 5.255 | ### | ### | 2,874,782 | 7,553,489 | 22.7 | 22.7 | 0.0 |
| 2025-Mar-05 Wed | ### | ### | ### | ### | 3,201,951 | 0 | 19.4 | 19.4 | 0.0 |
| 2025-Mar-04 Tue | 5.4 | 5.46 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-03 Mon | 5.43 | 5.53 | ### | 5.44 | ### | ### | 0.4 | ||
| 2025-Feb-28 Fri | 5.2 | ### | ### | 5.22 | 77.0 | 77.0 | 0.4 | ||
| 2025-Feb-27 Thu | ### | ### | ### | ### | 1,655,647 | 0 | ### | ### | 0.0 |
| 2025-Feb-26 Wed | ### | ### | ### | ### | 1,963,177 | 0 | 79.6 | 79.6 | 0.0 |
| 2025-Feb-25 Tue | 5 | 5 | 4.925 | ### | ### | ### | 0.0 | ||
| 2025-Feb-24 Mon | ### | ### | ### | ### | 1,570,486 | 0 | 79.1 | 79.1 | 0.0 |
| 2025-Feb-21 Fri | ### | ### | ### | ### | 1,461,376 | 0 | ### | ### | 0.0 |
| 2025-Feb-20 Thu | ### | ### | 5 | ### | 3,059,852 | ### | 32.9 | 32.9 | 0.0 |
| 2025-Feb-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-18 Tue | 5.2 | 5.26 | ### | ### | 2,341,283 | 6,157,574 | 39.0 | 39.0 | 0.0 |
| 2025-Feb-17 Mon | 5.2 | 5.25 | ### | ### | 843,721 | ### | 33.9 | 33.9 | 0.0 |
| 2025-Feb-14 Fri | ### | 5.22 | ### | ### | 791,128 | 2,064,844 | ### | ### | 0.0 |
| 2025-Feb-13 Thu | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2025-Feb-12 Wed | ### | ### | ### | ### | 2,966,288 | 0 | ### | ### | 0.0 |
| 2025-Feb-11 Tue | 5.29 | ### | 5.2 | 5.2 | ### | ### | ### | ||
| 2025-Feb-10 Mon | 5.29 | ### | 5.23 | 5.25 | ### | ### | 0.4 | ||
| 2025-Feb-07 Fri | 5.26 | ### | 5.26 | ### | 78.6 | 78.6 | 0.0 | ||
| 2025-Feb-06 Thu | 5.25 | ### | 5.24 | ### | 2,382,276 | ### | 76.5 | 76.5 | 0.0 |
| 2025-Feb-05 Wed | ### | 5.23 | ### | 5.22 | 1,774,775 | ### | 72.3 | 72.3 | 0.4 |
| 2025-Feb-04 Tue | 5.2 | 5.22 | ### | ### | 2,113,957 | 5,517,427 | ### | ### | 0.0 |
| 2025-Feb-03 Mon | ### | ### | ### | ### | 47.0 | 47.0 | 0.0 | ||
| 2025-Jan-31 Fri | ### | 5.24 | ### | 5.2 | 78.4 | 78.4 | ### | ||
| 2025-Jan-30 Thu | ### | 5.29 | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2025-Jan-29 Wed | ### | ### | ### | ### | 3,104,524 | 0 | ### | ### | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-24 Fri | 4.85 | ### | 4.85 | ### | 85.4 | 85.4 | 0.0 | ||
| 2025-Jan-23 Thu | 4.8 | 4.86 | 4.74 | 4.84 | 1,111,350 | 5,334,480 | 80.3 | 80.3 | 0.3 |
| 2025-Jan-22 Wed | 4.76 | 4.84 | 4.75 | 4.8 | ### | ### | 0.3 | ||
| 2025-Jan-21 Tue | ### | 4.77 | ### | 4.76 | 80.9 | 80.9 | ### | ||
| 2025-Jan-20 Mon | 4.71 | 4.71 | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2025-Jan-17 Fri | ### | 4.7 | ### | ### | 967,220 | ### | 65.2 | 65.2 | 0.0 |
| 2025-Jan-16 Thu | ### | 4.72 | 4.655 | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | ### | ### | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2025-Jan-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-13 Mon | ### | ### | 4.585 | ### | 1,361,721 | 3,121,745 | 40.8 | 40.8 | 0.0 |
| 2025-Jan-10 Fri | 4.74 | 4.77 | ### | 4.71 | ### | ### | ### | ||
| 2025-Jan-09 Thu | 4.73 | 4.74 | ### | 4.74 | ### | ### | 0.3 | ||
| 2025-Jan-08 Wed | ### | 4.76 | ### | 4.73 | 1,460,676 | ### | ### | ### | 0.3 |
| 2025-Jan-07 Tue | 4.73 | ### | 4.655 | ### | 1,125,822 | 2,620,350 | 31.4 | 31.4 | 0.0 |
| 2025-Jan-06 Mon | 4.74 | 4.77 | ### | 4.72 | 859,143 | 2,049,056 | ### | ### | 0.3 |
| 2025-Jan-03 Fri | ### | 4.74 | ### | 4.72 | 933,988 | 2,213,551 | ### | ### | 0.3 |
| 2025-Jan-02 Thu | ### | 4.71 | ### | 4.7 | ### | ### | 0.3 | ||
| 2024-Dec-31 Tue | 4.72 | 4.76 | ### | ### | 588,621 | ### | ### | ### | 0.0 |
| 2024-Dec-30 Mon | 4.73 | 4.77 | 4.71 | 4.77 | 686,641 | 3,254,678 | ### | ### | ### |
| 2024-Dec-27 Fri | 4.72 | 4.75 | 4.7 | 4.74 | 64.9 | 64.9 | 0.3 | ||
| 2024-Dec-24 Tue | 4.76 | 4.77 | 4.71 | 4.71 | 674,321 | 3,196,281 | 20.0 | 20.0 | ### |
| 2024-Dec-23 Mon | 4.7 | 4.78 | ### | 4.77 | ### | ### | ### | ||
| 2024-Dec-20 Fri | 4.72 | 4.72 | ### | 4.7 | 34.4 | 34.4 | 0.3 | ||
| 2024-Dec-19 Thu | 4.78 | 4.82 | ### | 4.75 | 35.7 | 35.7 | ### | ||
| 2024-Dec-18 Wed | 4.89 | ### | 4.84 | 4.87 | 1,524,579 | 3,689,481 | 30.4 | 30.4 | 0.3 |
| 2024-Dec-17 Tue | 4.86 | ### | 4.85 | 4.89 | 1,084,445 | 2,629,779 | 70.0 | 70.0 | ### |
| 2024-Dec-16 Mon | 4.84 | ### | 4.82 | 4.87 | 1,956,726 | ### | 83.8 | 83.8 | 0.3 |
| 2024-Dec-13 Fri | 4.79 | 4.82 | 4.79 | 4.82 | 75.8 | 75.8 | 0.3 | ||
| 2024-Dec-12 Thu | 4.8 | 4.84 | 4.79 | 4.82 | 1,118,026 | ### | ### | ### | 0.3 |
| 2024-Dec-11 Wed | 4.81 | 4.84 | 4.8 | 4.83 | 790,143 | 3,808,489 | 75.9 | 75.9 | 0.3 |
| 2024-Dec-10 Tue | 4.85 | 4.86 | 4.78 | 4.83 | 38.3 | 38.3 | 0.3 | ||
| 2024-Dec-09 Mon | 4.8 | 4.85 | 4.8 | 4.83 | 893,843 | ### | 79.2 | 79.2 | 0.3 |
| 2024-Dec-06 Fri | 4.8 | 4.84 | 4.8 | 4.83 | 74.7 | 74.7 | 0.3 | ||
| 2024-Dec-05 Thu | 4.83 | 4.86 | 4.82 | 4.83 | 67.3 | 67.3 | 0.3 | ||
| 2024-Dec-04 Wed | 4.78 | 4.81 | 4.75 | 4.81 | ### | ### | ### | ||
| 2024-Dec-03 Tue | 4.8 | 4.84 | 4.78 | 4.81 | 67.6 | 67.6 | ### | ||
| 2024-Dec-02 Mon | 4.77 | 4.84 | 4.76 | 4.78 | 1,979,649 | ### | ### | ### | ### |
| 2024-Nov-29 Fri | 4.76 | ### | ### | 4.76 | ### | ### | ### | ||
| 2024-Nov-28 Thu | 4.85 | 4.89 | 4.78 | 4.79 | 22.3 | 22.3 | 0.3 | ||
| 2024-Nov-27 Wed | 4.83 | ### | ### | ### | 2,017,840 | 0 | ### | ### | 0.0 |
| 2024-Nov-26 Tue | 4.73 | 4.855 | 4.73 | 4.79 | ### | ### | 0.3 | ||
| 2024-Nov-25 Mon | 4.75 | 4.755 | ### | 4.72 | 37.6 | 37.6 | 0.3 | ||
| 2024-Nov-22 Fri | 4.72 | 4.72 | ### | 4.72 | 1,264,476 | ### | 68.6 | 68.6 | 0.3 |
| 2024-Nov-21 Thu | ### | 4.7 | ### | ### | 1,166,684 | ### | 79.1 | 79.1 | 0.0 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2024-Nov-19 Tue | ### | 4.72 | ### | ### | 1,129,252 | ### | ### | ### | 0.0 |
| 2024-Nov-18 Mon | 4.59 | 4.655 | 4.58 | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 4.54 | ### | 4.54 | 4.59 | 894,453 | ### | 77.3 | 77.3 | 0.3 |
| 2024-Nov-14 Thu | 4.53 | 4.53 | 4.49 | 4.53 | 1,084,378 | 4,890,544 | 71.9 | 71.9 | ### |
| 2024-Nov-13 Wed | 4.49 | 4.52 | 4.45 | 4.51 | 74.7 | 74.7 | 0.3 | ||
| 2024-Nov-12 Tue | 4.46 | 4.55 | 4.45 | 4.54 | ### | ### | 0.3 | ||
| 2024-Nov-11 Mon | 4.51 | ### | 4.45 | 4.49 | 34.7 | 34.7 | ### | ||
| 2024-Nov-08 Fri | 4.56 | 4.58 | 4.5 | 4.53 | 1,224,585 | ### | ### | ### | ### |
| 2024-Nov-07 Thu | 4.45 | 4.53 | 4.4 | 4.52 | ### | ### | 0.3 | ||
| 2024-Nov-06 Wed | 4.58 | ### | 4.56 | ### | 1,466,457 | 3,343,521 | 75.5 | 75.5 | 0.0 |
| 2024-Nov-05 Tue | 4.55 | 4.57 | ### | 4.55 | ### | ### | 0.3 | ||
| 2024-Nov-04 Mon | 4.54 | 4.59 | 4.48 | 4.56 | 1,220,386 | 5,534,450 | ### | ### | 0.3 |
| 2024-Nov-01 Fri | 4.52 | 4.55 | 4.49 | 4.53 | 1,462,359 | ### | 69.4 | 69.4 | ### |
| 2024-Oct-31 Thu | 4.54 | ### | 4.52 | 4.58 | ### | ### | 0.3 | ||
| 2024-Oct-30 Wed | ### | ### | 4.5 | 4.53 | 2,665,973 | ### | ### | ### | ### |
| 2024-Oct-29 Tue | ### | ### | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2024-Oct-28 Mon | ### | ### | 4.56 | ### | 1,514,225 | ### | 75.1 | 75.1 | 0.0 |
| 2024-Oct-25 Fri | ### | ### | 4.58 | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | 4.58 | ### | 1,272,270 | ### | 38.6 | 38.6 | 0.0 |
| 2024-Oct-23 Wed | ### | 4.675 | ### | ### | 1,746,372 | 4,082,144 | 70.4 | 70.4 | 0.0 |
| 2024-Oct-22 Tue | ### | ### | 4.58 | ### | 2,018,452 | 4,622,255 | ### | ### | 0.0 |
| 2024-Oct-21 Mon | 4.82 | 4.85 | 4.7 | 4.72 | 4,837,250 | ### | ### | ### | 0.3 |
| 2024-Oct-18 Fri | ### | ### | 4.81 | 4.83 | 2,935,952 | ### | ### | ### | 0.3 |
| 2024-Oct-17 Thu | ### | ### | 4.88 | ### | 67.1 | 67.1 | 0.0 | ||
| 2024-Oct-16 Wed | 4.85 | ### | 4.83 | 4.87 | ### | ### | 0.3 | ||
| 2024-Oct-15 Tue | 4.81 | 4.85 | 4.79 | 4.83 | ### | ### | 0.3 | ||
| 2024-Oct-14 Mon | 4.88 | ### | 4.87 | ### | 3,049,587 | 7,425,744 | ### | ### | 0.0 |
| 2024-Oct-11 Fri | 4.85 | 4.88 | 4.83 | 4.87 | ### | ### | 0.3 | ||
| 2024-Oct-10 Thu | ### | ### | 4.86 | 4.88 | ### | ### | 0.3 | ||
| 2024-Oct-09 Wed | ### | ### | 4.88 | ### | 1,638,178 | 3,997,154 | 70.0 | 70.0 | 0.0 |
| 2024-Oct-08 Tue | 4.82 | 4.88 | 4.8 | 4.88 | 1,702,759 | 8,241,353 | ### | ### | 0.3 |
| 2024-Oct-07 Mon | 4.84 | 4.84 | 4.79 | 4.83 | 29.6 | 29.6 | 0.3 | ||
| 2024-Oct-04 Fri | 4.84 | 4.845 | 4.79 | 4.84 | 1,464,687 | 7,056,129 | ### | ### | 0.3 |
| 2024-Oct-03 Thu | ### | ### | 4.83 | 4.86 | 1,828,725 | 4,416,370 | 33.5 | 33.5 | 0.3 |
| 2024-Oct-02 Wed | ### | ### | 4.87 | 4.89 | ### | ### | ### | ||
| 2024-Oct-01 Tue | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 1,458,652 | 0 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | 4.89 | ### | 4.89 | ### | 1,878,386 | 4,592,653 | 64.6 | 64.6 | 0.0 |
| 2024-Sep-25 Wed | 4.88 | 4.89 | 4.83 | 4.85 | 1,267,954 | 6,162,256 | ### | ### | ### |
| 2024-Sep-24 Tue | 4.84 | 4.88 | 4.8 | 4.84 | 768,446 | 3,719,278 | ### | ### | 0.3 |
| 2024-Sep-23 Mon | ### | ### | 4.81 | 4.85 | ### | ### | ### | ||
| 2024-Sep-20 Fri | ### | 4.975 | ### | ### | 5,530,789 | ### | 78.1 | 78.1 | 0.0 |
| 2024-Sep-19 Thu | 4.87 | 4.88 | 4.79 | 4.88 | 2,391,155 | ### | ### | ### | 0.3 |
| 2024-Sep-18 Wed | 4.76 | 4.86 | 4.74 | 4.83 | ### | ### | 0.3 | ||
| 2024-Sep-17 Tue | ### | ### | 4.8 | 4.83 | 1,398,848 | ### | 19.3 | 19.3 | 0.3 |
| 2024-Sep-16 Mon | ### | ### | 4.86 | ### | 78.1 | 78.1 | 0.0 | ||
| 2024-Sep-13 Fri | 4.78 | 4.89 | 4.74 | 4.87 | 3,991,429 | ### | ### | ### | 0.3 |
| 2024-Sep-12 Thu | ### | 4.71 | ### | 4.71 | 64.5 | 64.5 | ### | ||
| 2024-Sep-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | ### | ### | 4.52 | ### | 70.9 | 70.9 | 0.0 | ||
| 2024-Sep-09 Mon | 4.58 | ### | 4.54 | 4.58 | 64.1 | 64.1 | 0.3 | ||
| 2024-Sep-06 Fri | ### | ### | 4.58 | ### | 1,424,771 | 3,262,725 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | 4.55 | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | ### | ### | 4.52 | 4.54 | 2,178,878 | ### | 29.2 | 29.2 | 0.3 |
| 2024-Sep-03 Tue | ### | 4.76 | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2024-Sep-02 Mon | 4.56 | ### | 4.53 | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | 4.77 | 4.56 | 4.58 | 20.0 | 20.0 | 0.3 | ||
| 2024-Aug-29 Thu | 4.89 | ### | 4.83 | 4.89 | 1,584,878 | 3,827,480 | 68.1 | 68.1 | ### |
| 2024-Aug-28 Wed | ### | ### | ### | ### | 1,732,250 | 0 | ### | ### | 0.0 |
| 2024-Aug-27 Tue | 5 | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2024-Aug-26 Mon | 5 | ### | 5 | ### | 1,330,445 | ### | 73.0 | 73.0 | 0.0 |
| 2024-Aug-23 Fri | ### | 5 | ### | ### | 941,742 | 2,354,355 | ### | ### | 0.0 |
| 2024-Aug-22 Thu | ### | ### | 4.89 | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-Aug-21 Wed | 4.86 | ### | 4.81 | ### | 1,688,543 | 4,060,945 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | 4.89 | ### | 4.87 | 4.88 | 1,832,572 | ### | 41.2 | 41.2 | 0.3 |
| 2024-Aug-19 Mon | ### | ### | 4.86 | 4.88 | 1,054,886 | 2,563,372 | 33.7 | 33.7 | 0.3 |
| 2024-Aug-16 Fri | ### | ### | 4.87 | ### | 1,791,753 | ### | ### | ### | 0.0 |
| 2024-Aug-15 Thu | ### | ### | 4.83 | 4.85 | 1,979,156 | ### | ### | ### | ### |
| 2024-Aug-14 Wed | 4.86 | ### | 4.82 | ### | 79.1 | 79.1 | 0.0 | ||
| 2024-Aug-13 Tue | 4.8 | 4.86 | 4.78 | 4.83 | ### | ### | 0.3 | ||
| 2024-Aug-12 Mon | ### | 4.8 | ### | 4.74 | 3,569,448 | 8,566,675 | 82.8 | 82.8 | 0.3 |
| 2024-Aug-09 Fri | 4.57 | 4.58 | 4.52 | 4.57 | 62.3 | 62.3 | ### | ||
| 2024-Aug-08 Thu | 4.55 | 4.57 | 4.52 | 4.52 | ### | ### | 0.3 | ||
| 2024-Aug-07 Wed | 4.54 | ### | 4.52 | 4.55 | 61.6 | 61.6 | 0.3 | ||
| 2024-Aug-06 Tue | 4.49 | ### | 4.47 | 4.56 | 1,702,147 | ### | ### | ### | 0.3 |
| 2024-Aug-05 Mon | ### | ### | 4.48 | 4.51 | 2,358,978 | ### | ### | ### | 0.3 |
| 2024-Aug-02 Fri | 4.78 | 4.8 | 4.71 | 4.71 | 2,154,041 | ### | 26.9 | 26.9 | ### |
| 2024-Aug-01 Thu | 4.79 | 4.84 | 4.77 | 4.81 | 74.0 | 74.0 | ### | ||
| 2024-Jul-31 Wed | 4.57 | 4.81 | 4.56 | 4.79 | 3,401,377 | 15,935,451 | 90.8 | 90.8 | 0.3 |
| 2024-Jul-30 Tue | 4.53 | 4.55 | 4.49 | 4.55 | 1,225,843 | ### | 74.4 | 74.4 | 0.3 |
| 2024-Jul-29 Mon | ### | ### | 4.55 | 4.58 | 1,083,845 | 2,465,747 | 31.8 | 31.8 | 0.3 |
| 2024-Jul-26 Fri | 4.58 | ### | 4.57 | 4.58 | 68.5 | 68.5 | 0.3 | ||
| 2024-Jul-25 Thu | 4.58 | ### | 4.55 | 4.55 | 1,115,929 | ### | ### | ### | 0.3 |
| 2024-Jul-24 Wed | 4.55 | ### | 4.53 | ### | 82.7 | 82.7 | 0.0 | ||
| 2024-Jul-23 Tue | 4.53 | 4.58 | 4.53 | 4.58 | 1,050,946 | 4,787,059 | ### | ### | 0.3 |
| 2024-Jul-22 Mon | 4.45 | 4.53 | 4.43 | 4.51 | ### | ### | 0.3 | ||
| 2024-Jul-19 Fri | 4.41 | 4.48 | 4.41 | 4.47 | 79.3 | 79.3 | ### | ||
| 2024-Jul-18 Thu | 4.55 | 4.55 | 4.48 | 4.49 | 1,250,472 | 5,645,881 | 27.4 | 27.4 | ### |
| 2024-Jul-17 Wed | 4.48 | 4.53 | ### | 4.51 | 1,583,753 | ### | 72.4 | 72.4 | 0.3 |
| 2024-Jul-16 Tue | 4.51 | 4.51 | 4.43 | 4.43 | ### | ### | ### | ||
| 2024-Jul-15 Mon | 4.49 | 4.53 | 4.46 | 4.51 | 1,004,782 | ### | ### | ### | 0.3 |
| 2024-Jul-12 Fri | ### | 4.47 | ### | 4.45 | 74.3 | 74.3 | 0.3 | ||
| 2024-Jul-11 Thu | ### | 4.385 | ### | ### | 1,407,074 | ### | ### | ### | 0.0 |
| 2024-Jul-10 Wed | 4.29 | ### | 4.27 | ### | 806,671 | 1,722,242 | ### | ### | 0.0 |
| 2024-Jul-09 Tue | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | 4.29 | ### | 4.23 | 4.28 | 1,086,126 | 2,297,156 | ### | ### | 0.3 |
| 2024-Jul-05 Fri | 4.25 | 4.29 | 4.23 | 4.27 | 1,312,221 | ### | 70.5 | 70.5 | ### |
| 2024-Jul-04 Thu | 4.26 | 4.26 | 4.21 | 4.25 | ### | ### | ### | ||
| 2024-Jul-03 Wed | ### | 4.26 | ### | 4.22 | 877,644 | 1,869,381 | ### | ### | ### |
| 2024-Jul-02 Tue | ### | 4.22 | ### | ### | 1,370,875 | 2,892,546 | 69.0 | 69.0 | 0.0 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2024-Jun-28 Fri | 4.28 | 4.28 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | ### | 4.27 | ### | 4.24 | ### | ### | 0.3 | ||
| 2024-Jun-26 Wed | 4.53 | 4.54 | 4.185 | 4.2 | 6,943,086 | ### | ### | ### | ### |
| 2024-Jun-25 Tue | 4.55 | 4.58 | 4.52 | 4.58 | 69.9 | 69.9 | 0.3 | ||
| 2024-Jun-24 Mon | 4.56 | 4.57 | 4.49 | 4.53 | 1,546,347 | 7,004,951 | ### | ### | ### |
| 2024-Jun-21 Fri | 4.48 | 4.58 | 4.48 | 4.58 | 4,514,329 | ### | ### | ### | 0.3 |
| 2024-Jun-20 Thu | 4.46 | 4.48 | 4.42 | 4.48 | 1,791,529 | ### | 69.6 | 69.6 | ### |
| 2024-Jun-19 Wed | 4.48 | 4.49 | 4.42 | 4.46 | ### | ### | 0.3 | ||
| 2024-Jun-18 Tue | 4.52 | 4.54 | 4.48 | 4.49 | 1,192,773 | ### | 28.7 | 28.7 | ### |
| 2024-Jun-17 Mon | 4.49 | 4.49 | 4.42 | 4.48 | ### | ### | ### | ||
| 2024-Jun-14 Fri | 4.52 | 4.53 | 4.48 | 4.5 | 981,578 | ### | 36.1 | 36.1 | ### |
| 2024-Jun-13 Thu | 4.54 | 4.56 | 4.52 | 4.52 | 1,272,858 | 5,778,775 | ### | ### | 0.3 |
| 2024-Jun-12 Wed | 4.45 | 4.51 | 4.42 | 4.48 | 79.0 | 79.0 | ### | ||
| 2024-Jun-11 Tue | 4.43 | 4.48 | 4.41 | 4.45 | 81.3 | 81.3 | 0.3 | ||
| 2024-Jun-07 Fri | 4.47 | 4.49 | 4.41 | 4.46 | ### | ### | 0.3 | ||
| 2024-Jun-06 Thu | 4.53 | 4.55 | 4.46 | 4.48 | 942,344 | 4,245,259 | ### | ### | ### |
| 2024-Jun-05 Wed | 4.45 | 4.48 | 4.43 | 4.47 | ### | ### | ### | ||
| 2024-Jun-04 Tue | 4.48 | 4.51 | 4.42 | 4.45 | 950,748 | 4,245,089 | ### | ### | 0.3 |
| 2024-Jun-03 Mon | 4.47 | 4.52 | 4.455 | 4.48 | 1,428,382 | ### | ### | ### | ### |
| 2024-May-31 Fri | 4.4 | 4.47 | ### | 4.46 | 76.5 | 76.5 | 0.3 | ||
| 2024-May-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | ### | ### | ### | ### | 42.3 | 42.3 | 0.0 | ||
| 2024-May-28 Tue | 4.41 | 4.43 | ### | 4.41 | ### | ### | ### | ||
| 2024-May-27 Mon | ### | 4.42 | ### | 4.41 | 1,846,172 | 4,080,040 | ### | ### | ### |
| 2024-May-24 Fri | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | ### | ### | 4.285 | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-May-22 Wed | ### | ### | ### | ### | 2,153,429 | 0 | 34.3 | 34.3 | 0.0 |
| 2024-May-21 Tue | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | ### | ### | 4.26 | 4.29 | 1,277,486 | 2,721,045 | 32.1 | 32.1 | ### |
| 2024-May-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | 4.43 | 4.43 | ### | ### | 19.3 | 19.3 | 0.0 | ||
| 2024-May-15 Wed | ### | ### | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2024-May-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | 4.23 | ### | 4.23 | ### | ### | ### | 0.0 | ||
| 2024-May-10 Fri | 4.27 | ### | 4.23 | 4.25 | 1,519,272 | ### | ### | ### | ### |
| 2024-May-09 Thu | 4.43 | 4.43 | 4.21 | 4.26 | 11.6 | 11.6 | 0.3 | ||
| 2024-May-08 Wed | 4.5 | 4.5 | 4.42 | 4.43 | 1,530,725 | ### | 23.2 | 23.2 | ### |
| 2024-May-07 Tue | 4.42 | 4.49 | ### | 4.48 | 75.7 | 75.7 | ### | ||
| 2024-May-06 Mon | 4.44 | 4.44 | ### | 4.4 | ### | ### | 0.3 | ||
| 2024-May-03 Fri | 4.4 | 4.45 | 4.355 | 4.43 | 6,158,575 | 27,113,126 | 73.2 | 73.2 | ### |
| 2024-May-02 Thu | 4.45 | 4.47 | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2024-May-01 Wed | 4.52 | 4.53 | 4.455 | 4.47 | 1,964,242 | 8,824,357 | 31.1 | 31.1 | ### |
| 2024-Apr-30 Tue | 4.58 | ### | 4.55 | 4.59 | 66.0 | 66.0 | 0.3 | ||
| 2024-Apr-29 Mon | 4.56 | ### | 4.545 | 4.59 | 1,900,056 | 4,317,877 | ### | ### | 0.3 |
| 2024-Apr-26 Fri | 4.51 | 4.53 | 4.46 | 4.49 | 36.4 | 36.4 | ### | ||
| 2024-Apr-24 Wed | ### | ### | 4.54 | 4.57 | 1,368,374 | ### | ### | ### | ### |
| 2024-Apr-23 Tue | 4.59 | ### | 4.59 | ### | 75.8 | 75.8 | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | 4.54 | 4.58 | 30.0 | 30.0 | 0.3 | ||
| 2024-Apr-19 Fri | 4.56 | 4.59 | 4.52 | 4.55 | 3,748,074 | 17,072,477 | ### | ### | 0.3 |
| 2024-Apr-18 Thu | 4.54 | ### | 4.54 | ### | ### | ### | 0.0 | ||
| 2024-Apr-17 Wed | 4.55 | ### | 4.525 | 4.59 | 1,959,873 | ### | ### | ### | 0.3 |
| 2024-Apr-16 Tue | ### | ### | 4.52 | 4.54 | 3,334,679 | 7,536,374 | ### | ### | 0.3 |
| 2024-Apr-15 Mon | 4.8 | 4.8 | 4.72 | 4.72 | ### | ### | 0.3 | ||
| 2024-Apr-12 Fri | 4.86 | 4.885 | 4.82 | 4.82 | ### | ### | 0.3 | ||
| 2024-Apr-11 Thu | 4.83 | 4.87 | 4.83 | 4.87 | 6,743,771 | 32,707,289 | 68.6 | 68.6 | 0.3 |
| 2024-Apr-10 Wed | ### | ### | 4.87 | ### | 1,920,848 | ### | 66.7 | 66.7 | 0.0 |
| 2024-Apr-09 Tue | 4.84 | 4.86 | 4.82 | 4.86 | 1,660,720 | 8,037,884 | 70.6 | 70.6 | 0.3 |
| 2024-Apr-08 Mon | 4.85 | ### | 4.85 | 4.85 | ### | ### | ### | ||
| 2024-Apr-05 Fri | 4.82 | 4.88 | 4.77 | 4.84 | 4,752,158 | ### | ### | ### | 0.3 |
| 2024-Apr-04 Thu | ### | ### | 4.86 | 4.88 | 2,569,745 | 6,244,480 | 26.8 | 26.8 | 0.3 |
| 2024-Apr-03 Wed | ### | ### | ### | 4.89 | 25.7 | 25.7 | ### | ||
| 2024-Apr-02 Tue | ### | 5.075 | ### | ### | 3,206,475 | ### | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | 5,039,353 | 0 | 73.2 | 73.2 | 0.0 |
| 2024-Mar-27 Wed | ### | ### | ### | ### | 2,230,848 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | ### | 5 | ### | ### | 1,852,248 | 4,630,620 | 70.2 | 70.2 | 0.0 |
| 2024-Mar-22 Fri | ### | 5 | 4.925 | ### | 1,802,254 | 8,943,685 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | ### | ### | ### | ### | 2,705,376 | 0 | ### | ### | 0.0 |
| 2024-Mar-20 Wed | ### | ### | 4.88 | ### | 2,666,775 | ### | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | 4.89 | ### | 4.81 | 4.89 | 3,728,449 | ### | ### | ### | ### |
| 2024-Mar-15 Fri | 4.76 | 4.87 | 4.7 | 4.87 | ### | ### | 0.3 | ||
| 2024-Mar-14 Thu | 4.79 | 4.81 | 4.74 | 4.79 | 3,331,721 | ### | 69.3 | 69.3 | 0.3 |
| 2024-Mar-13 Wed | 4.82 | 4.85 | 4.77 | 4.81 | 33.9 | 33.9 | ### | ||
| 2024-Mar-12 Tue | 4.75 | 4.83 | 4.75 | 4.83 | 79.0 | 79.0 | 0.3 | ||
| 2024-Mar-11 Mon | 4.8 | 4.81 | 4.74 | 4.76 | 35.4 | 35.4 | ### | ||
| 2024-Mar-08 Fri | ### | ### | 4.8 | 4.83 | ### | ### | 0.3 | ||
| 2024-Mar-07 Thu | ### | ### | 4.83 | 4.88 | 3,420,473 | 8,260,442 | 19.4 | 19.4 | 0.3 |
| 2024-Mar-06 Wed | 5 | 5 | 4.84 | ### | 6,197,042 | 30,489,446 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | 5,696,475 | 0 | 71.2 | 71.2 | 0.0 |
| 2024-Mar-04 Mon | 5 | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | ### | 5 | 30.8 | 30.8 | 0.4 | ||
| 2024-Feb-29 Thu | ### | ### | 4.82 | ### | 11,408,028 | 27,493,347 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | 4.78 | 4.78 | ### | 4.74 | ### | ### | 0.3 | ||
| 2024-Feb-27 Tue | 4.71 | ### | 4.71 | 4.75 | 78.5 | 78.5 | ### | ||
| 2024-Feb-26 Mon | 4.71 | 4.75 | ### | 4.7 | 38.5 | 38.5 | 0.3 | ||
| 2024-Feb-23 Fri | 4.73 | 4.75 | ### | 4.7 | ### | ### | 0.3 | ||
| 2024-Feb-22 Thu | 4.75 | 4.77 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | 4.74 | 4.78 | 4.7 | 4.75 | 3,376,027 | ### | 73.5 | 73.5 | ### |
| 2024-Feb-20 Tue | 4.72 | 4.79 | 4.7 | 4.76 | 1,835,646 | 8,710,140 | ### | ### | ### |
| 2024-Feb-19 Mon | 4.75 | 4.76 | ### | 4.74 | ### | ### | 0.3 | ||
| 2024-Feb-16 Fri | 4.78 | 4.79 | 4.71 | 4.74 | 2,650,981 | 12,592,159 | 28.3 | 28.3 | 0.3 |
| 2024-Feb-15 Thu | 4.75 | ### | 4.71 | 4.75 | 2,593,785 | ### | ### | ### | ### |
| 2024-Feb-14 Wed | 4.72 | 4.73 | ### | 4.72 | 64.9 | 64.9 | 0.3 | ||
| 2024-Feb-13 Tue | 4.75 | 4.845 | 4.71 | 4.8 | 4,460,652 | ### | 78.6 | 78.6 | 0.3 |
| 2024-Feb-12 Mon | ### | 4.77 | ### | 4.75 | 84.9 | 84.9 | ### | ||
| 2024-Feb-09 Fri | ### | ### | 4.54 | ### | 3,498,826 | ### | 74.1 | 74.1 | 0.0 |
| 2024-Feb-08 Thu | 4.55 | ### | ### | ### | 4,796,481 | 0 | 78.2 | 78.2 | 0.0 |
| 2024-Feb-07 Wed | 4.43 | 4.55 | 4.385 | 4.54 | ### | ### | 0.3 | ||
| 2024-Feb-06 Tue | ### | 4.45 | ### | 4.44 | 85.3 | 85.3 | 0.3 | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | 4.41 | 4.42 | ### | 4.4 | 27.6 | 27.6 | 0.3 | ||
| 2024-Feb-01 Thu | 4.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | ### | 4.42 | 4.285 | 4.42 | 4,364,649 | ### | ### | ### | 0.3 |
| 2024-Jan-30 Tue | 4.4 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-29 Mon | 4.4 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | 4.43 | 4.43 | ### | 4.41 | ### | ### | ### | ||
| 2024-Jan-24 Wed | 4.43 | 4.45 | ### | 4.44 | 1,969,920 | 4,383,072 | ### | ### | 0.3 |
| 2024-Jan-23 Tue | 4.4 | 4.44 | ### | 4.44 | ### | ### | 0.3 | ||
| 2024-Jan-22 Mon | ### | 4.43 | ### | ### | 3,468,441 | ### | 73.0 | 73.0 | 0.0 |
| 2024-Jan-19 Fri | 4.29 | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | 4.22 | 4.28 | 4.22 | 4.27 | ### | ### | ### | ||
| 2024-Jan-17 Wed | 4.25 | 4.275 | 4.21 | 4.25 | ### | ### | ### | ||
| 2024-Jan-16 Tue | 4.25 | ### | ### | 4.26 | 77.5 | 77.5 | 0.3 | ||
| 2024-Jan-15 Mon | 4.23 | ### | 4.22 | 4.28 | 2,178,823 | ### | 82.0 | 82.0 | 0.3 |
| 2024-Jan-12 Fri | 4.21 | 4.25 | ### | 4.24 | ### | ### | 0.3 | ||
| 2024-Jan-11 Thu | 4.2 | 4.25 | ### | 4.23 | 2,197,380 | ### | ### | ### | 0.3 |
| 2024-Jan-10 Wed | ### | 4.23 | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | ### | ### | 1,848,550 | 0 | 76.8 | 76.8 | 0.0 |
| 2024-Jan-08 Mon | ### | ### | 4.055 | ### | ### | ### | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | 30.8 | 30.8 | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | ### | ### | 1,351,422 | 0 | 32.6 | 32.6 | 0.0 |
| 2024-Jan-03 Wed | ### | 4.155 | ### | ### | 42.6 | 42.6 | 0.0 | ||
| 2024-Jan-02 Tue | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | 4.21 | 4.22 | ### | 4.2 | ### | ### | ### | ||
| 2023-Dec-28 Thu | ### | 4.22 | 4.175 | 4.2 | 65.2 | 65.2 | ### | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | 2,457,650 | 0 | 34.1 | 34.1 | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 1,929,974 | 0 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | ### | ### | ### | ### | 1,884,471 | 0 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | ### | ### | ### | ### | 2,252,076 | 0 | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | 4.085 | 4 | ### | 74.6 | 74.6 | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | 3.88 | ### | 2,285,429 | ### | 78.3 | 78.3 | 0.0 |
| 2023-Dec-11 Mon | 3.89 | ### | 3.87 | ### | 1,815,480 | 3,512,953 | ### | ### | 0.0 |
| 2023-Dec-08 Fri | 3.82 | 3.89 | 3.81 | 3.89 | ### | ### | 0.3 | ||
| 2023-Dec-07 Thu | 3.89 | ### | 3.86 | 3.86 | ### | ### | 0.3 | ||
| 2023-Dec-06 Wed | 3.79 | ### | 3.78 | 3.88 | 77.4 | 77.4 | 0.3 | ||
| 2023-Dec-05 Tue | 3.8 | 3.8 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2023-Dec-04 Mon | 3.82 | 3.84 | 3.77 | 3.81 | 1,678,122 | 6,385,254 | ### | ### | 0.3 |
| 2023-Dec-01 Fri | 3.87 | 3.89 | 3.72 | 3.78 | 3,526,972 | 13,420,128 | ### | ### | 0.3 |
| 2023-Nov-30 Thu | 3.77 | ### | 3.76 | ### | 90.7 | 90.7 | 0.0 | ||
| 2023-Nov-29 Wed | 3.59 | 3.76 | 3.57 | 3.76 | 4,444,940 | ### | 90.7 | 90.7 | 0.3 |
| 2023-Nov-28 Tue | 3.57 | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | ### | 3.57 | ### | ### | 0.3 | ||
| 2023-Nov-24 Fri | ### | ### | 3.51 | 3.59 | 1,671,274 | 2,933,085 | ### | ### | ### |
| 2023-Nov-23 Thu | ### | 3.7 | 3.58 | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | 3.72 | 3.75 | ### | 3.72 | 1,215,878 | 2,279,771 | 72.7 | 72.7 | 0.3 |
| 2023-Nov-21 Tue | 3.78 | 3.78 | 3.71 | 3.74 | 1,036,548 | 3,881,872 | ### | ### | 0.3 |
| 2023-Nov-20 Mon | 3.75 | 3.79 | 3.74 | 3.77 | 78.4 | 78.4 | ### | ||
| 2023-Nov-17 Fri | 3.8 | 3.8 | 3.73 | 3.75 | ### | ### | 0.3 | ||
| 2023-Nov-16 Thu | 3.78 | 3.85 | 3.77 | 3.81 | 2,668,278 | ### | ### | ### | 0.3 |
| 2023-Nov-15 Wed | 3.7 | 3.785 | ### | 3.77 | 2,482,850 | ### | 80.4 | 80.4 | ### |
| 2023-Nov-14 Tue | 3.7 | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | 3.72 | 3.73 | ### | ### | 1,260,551 | 2,350,927 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | ### | 3.72 | ### | 3.7 | 73.7 | 73.7 | 0.3 | ||
| 2023-Nov-09 Thu | ### | 3.74 | ### | 3.71 | 872,722 | ### | 75.3 | 75.3 | ### |
| 2023-Nov-08 Wed | 3.73 | 3.745 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | 3.73 | 3.77 | 3.71 | 3.74 | 1,368,741 | ### | ### | ### | 0.3 |
| 2023-Nov-06 Mon | 3.72 | 3.75 | ### | 3.74 | ### | ### | 0.3 | ||
| 2023-Nov-03 Fri | 3.7 | 3.725 | ### | ### | 1,673,253 | ### | ### | ### | 0.0 |
| 2023-Nov-02 Thu | ### | ### | 3.59 | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Nov-01 Wed | ### | ### | 3.58 | 3.59 | ### | ### | ### | ||
| 2023-Oct-31 Tue | ### | 3.72 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2023-Oct-30 Mon | ### | 3.71 | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2023-Oct-27 Fri | 3.48 | 3.74 | 3.44 | 3.72 | 93.2 | 93.2 | 0.3 | ||
| 2023-Oct-26 Thu | 3.53 | 3.58 | ### | 3.55 | ### | ### | ### | ||
| 2023-Oct-25 Wed | 3.54 | ### | 3.54 | 3.55 | 2,013,987 | 3,564,756 | 73.3 | 73.3 | ### |
| 2023-Oct-24 Tue | 3.55 | 3.56 | 3.52 | 3.52 | 1,374,621 | 4,866,158 | 27.2 | 27.2 | ### |
| 2023-Oct-23 Mon | 3.5 | 3.555 | 3.5 | 3.55 | ### | ### | ### | ||
| 2023-Oct-20 Fri | 3.54 | 3.56 | 3.49 | 3.53 | 2,487,681 | 8,769,075 | 33.8 | 33.8 | 0.3 |
| 2023-Oct-19 Thu | 3.51 | 3.59 | 3.48 | 3.57 | 82.6 | 82.6 | 0.3 | ||
| 2023-Oct-18 Wed | ### | ### | 3.53 | 3.58 | 16.9 | 16.9 | 0.3 | ||
| 2023-Oct-17 Tue | 3.8 | 3.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-16 Mon | 3.87 | 3.87 | 3.74 | 3.77 | 7,314,673 | ### | ### | ### | ### |
| 2023-Oct-13 Fri | ### | ### | 3.88 | 3.88 | 3,566,342 | ### | 23.6 | 23.6 | 0.3 |
| 2023-Oct-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-11 Wed | 4 | ### | 4 | ### | 1,670,356 | ### | 79.0 | 79.0 | 0.0 |
| 2023-Oct-10 Tue | ### | 4 | ### | ### | 1,941,323 | 3,882,646 | 74.9 | 74.9 | 0.0 |
| 2023-Oct-09 Mon | ### | ### | ### | ### | 1,226,542 | 0 | ### | ### | 0.0 |
| 2023-Oct-06 Fri | ### | ### | ### | ### | 928,886 | 0 | ### | ### | 0.0 |
| 2023-Oct-05 Thu | 3.87 | ### | 3.87 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Oct-04 Wed | 3.83 | 3.87 | 3.79 | 3.87 | 84.9 | 84.9 | ### | ||
| 2023-Oct-03 Tue | 3.81 | 3.85 | 3.76 | 3.84 | 80.7 | 80.7 | 0.3 | ||
| 2023-Oct-02 Mon | ### | ### | 3.83 | 3.83 | 18.9 | 18.9 | ### | ||
| 2023-Sep-29 Fri | 3.87 | 3.88 | 3.82 | 3.87 | ### | ### | ### | ||
| 2023-Sep-28 Thu | 3.84 | 3.86 | ### | 3.83 | 1,108,127 | 2,138,685 | 35.0 | 35.0 | ### |
| 2023-Sep-27 Wed | 3.85 | 3.88 | 3.84 | 3.85 | 1,341,483 | 5,178,124 | 68.1 | 68.1 | 0.3 |
| 2023-Sep-26 Tue | ### | ### | 3.86 | 3.87 | 33.5 | 33.5 | ### | ||
| 2023-Sep-25 Mon | 3.88 | ### | 3.87 | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Sep-22 Fri | 3.87 | 3.88 | 3.84 | 3.87 | 3,161,287 | ### | 60.6 | 60.6 | ### |
| 2023-Sep-21 Thu | ### | ### | ### | ### | 39.4 | 39.4 | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | ### | ### | 3,284,051 | 0 | ### | ### | 0.0 |
| 2023-Sep-18 Mon | ### | ### | 4.045 | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | ### | ### | 11,383,370 | 0 | 29.8 | 29.8 | 0.0 |
| 2023-Sep-14 Thu | ### | ### | ### | ### | 1,829,743 | 0 | ### | ### | 0.0 |
| 2023-Sep-13 Wed | ### | ### | ### | ### | 2,532,049 | 0 | ### | ### | 0.0 |
| 2023-Sep-12 Tue | ### | ### | ### | ### | 4,004,789 | 0 | 75.4 | 75.4 | 0.0 |
| 2023-Sep-11 Mon | ### | ### | 4 | ### | 3,023,373 | 6,046,746 | 81.1 | 81.1 | 0.0 |
| 2023-Sep-08 Fri | ### | ### | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2023-Sep-07 Thu | ### | 4.055 | 4 | ### | 40.2 | 40.2 | 0.0 | ||
| 2023-Sep-06 Wed | ### | ### | ### | ### | 72.6 | 72.6 | 0.0 | ||
| 2023-Sep-05 Tue | ### | ### | ### | ### | 2,266,359 | 0 | 35.7 | 35.7 | 0.0 |
| 2023-Sep-04 Mon | ### | ### | ### | ### | 21.9 | 21.9 | 0.0 | ||
| 2023-Sep-01 Fri | ### | 4.2 | ### | ### | 7,113,887 | ### | 68.8 | 68.8 | 0.0 |
| 2023-Aug-31 Thu | 3.78 | ### | 3.72 | ### | 8,113,074 | ### | ### | ### | 0.0 |
| 2023-Aug-30 Wed | 3.82 | 3.85 | 3.78 | 3.84 | 3,230,670 | ### | 67.4 | 67.4 | 0.3 |
| 2023-Aug-29 Tue | 3.84 | 3.845 | 3.75 | 3.81 | 2,078,355 | 7,892,553 | 28.0 | 28.0 | 0.3 |
| 2023-Aug-28 Mon | 3.8 | 3.82 | 3.77 | 3.82 | 81.0 | 81.0 | 0.3 | ||
| 2023-Aug-25 Fri | 3.73 | 3.775 | 3.72 | 3.76 | 1,927,576 | ### | ### | ### | 0.3 |
| 2023-Aug-24 Thu | 3.82 | 3.82 | 3.73 | 3.77 | 2,548,344 | ### | ### | ### | ### |
| 2023-Aug-23 Wed | 3.78 | 3.86 | 3.78 | 3.81 | ### | ### | 0.3 | ||
| 2023-Aug-22 Tue | 3.79 | 3.8 | 3.77 | 3.79 | 1,422,152 | 5,382,845 | ### | ### | ### |
| 2023-Aug-21 Mon | 3.75 | 3.8 | 3.75 | 3.77 | ### | ### | ### | ||
| 2023-Aug-18 Fri | 3.74 | 3.77 | 3.72 | 3.75 | 3,669,229 | ### | ### | ### | 0.3 |
| 2023-Aug-17 Thu | 3.78 | 3.8 | 3.74 | 3.77 | 2,317,785 | 8,738,049 | 36.9 | 36.9 | ### |
| 2023-Aug-16 Wed | 3.81 | 3.84 | 3.78 | 3.8 | 2,303,349 | 8,775,759 | 36.9 | 36.9 | ### |
| 2023-Aug-15 Tue | 3.85 | 3.86 | 3.8 | 3.82 | 1,185,045 | 4,538,722 | ### | ### | 0.3 |
| 2023-Aug-14 Mon | 3.86 | ### | 3.81 | 3.85 | 3,901,650 | 7,432,643 | 40.8 | 40.8 | 0.3 |
| 2023-Aug-11 Fri | 3.75 | 3.89 | 3.73 | 3.87 | ### | ### | ### | ||
| 2023-Aug-10 Thu | 3.74 | 3.75 | 3.72 | 3.75 | 1,665,977 | 6,222,424 | 65.3 | 65.3 | 0.3 |
| 2023-Aug-09 Wed | 3.72 | 3.76 | 3.71 | 3.74 | 2,117,328 | 7,908,220 | ### | ### | 0.3 |
| 2023-Aug-08 Tue | 3.76 | 3.77 | 3.71 | 3.72 | 1,541,751 | 5,766,148 | ### | ### | 0.3 |
| 2023-Aug-07 Mon | 3.76 | 3.79 | 3.73 | 3.76 | ### | ### | 0.3 | ||
| 2023-Aug-04 Fri | 3.72 | 3.75 | ### | 3.74 | 4,292,328 | ### | 71.7 | 71.7 | 0.3 |
| 2023-Aug-03 Thu | 3.76 | ### | 3.74 | 3.77 | 1,974,441 | ### | 72.5 | 72.5 | ### |
| 2023-Aug-02 Wed | 3.78 | 3.81 | ### | 3.77 | 1,917,079 | ### | 42.4 | 42.4 | ### |
| 2023-Aug-01 Tue | 3.78 | 3.82 | 3.77 | 3.8 | 72.3 | 72.3 | ### | ||
| 2023-Jul-31 Mon | 3.79 | 3.82 | 3.76 | 3.78 | 3,085,351 | 11,693,480 | 37.7 | 37.7 | 0.3 |
| 2023-Jul-28 Fri | 3.74 | 3.775 | 3.72 | 3.77 | 2,180,585 | 8,171,742 | ### | ### | ### |
| 2023-Jul-27 Thu | ### | 3.77 | ### | 3.75 | 82.0 | 82.0 | 0.3 | ||
| 2023-Jul-26 Wed | ### | 3.675 | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2023-Jul-24 Mon | ### | ### | 3.625 | ### | 73.3 | 73.3 | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | 3.74 | 3.76 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2023-Jul-19 Wed | 3.7 | 3.77 | 3.685 | 3.72 | 3,413,525 | ### | ### | ### | 0.3 |
| 2023-Jul-18 Tue | 3.71 | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2023-Jul-17 Mon | ### | 3.72 | ### | 3.71 | ### | ### | ### | ||
| 2023-Jul-14 Fri | ### | 3.76 | 3.685 | ### | 4,788,845 | 17,826,475 | 61.2 | 61.2 | 0.0 |
| 2023-Jul-13 Thu | ### | ### | ### | ### | 4,111,025 | 0 | ### | ### | 0.0 |
| 2023-Jul-12 Wed | 3.57 | ### | 3.56 | ### | 2,688,170 | 4,784,942 | 80.6 | 80.6 | 0.0 |
| 2023-Jul-11 Tue | 3.53 | 3.55 | ### | 3.54 | 63.0 | 63.0 | 0.3 | ||
| 2023-Jul-10 Mon | 3.5 | 3.51 | ### | 3.49 | 44.9 | 44.9 | ### | ||
| 2023-Jul-07 Fri | 3.47 | 3.48 | ### | 3.48 | 2,126,640 | 3,700,353 | ### | ### | 0.2 |
| 2023-Jul-06 Thu | 3.52 | 3.54 | 3.49 | 3.51 | 2,570,977 | 9,036,984 | 38.9 | 38.9 | ### |
| 2023-Jul-05 Wed | 3.57 | 3.58 | 3.55 | 3.57 | 70.4 | 70.4 | 0.3 | ||
| 2023-Jul-04 Tue | 3.55 | 3.58 | 3.52 | 3.56 | 58.8 | 58.8 | 0.3 | ||
| 2023-Jul-03 Mon | 3.52 | 3.57 | 3.51 | 3.57 | 5,778,857 | 20,457,153 | ### | ### | 0.3 |
| 2023-Jun-30 Fri | 3.46 | 3.51 | 3.44 | 3.48 | 65.5 | 65.5 | 0.2 | ||
| 2023-Jun-29 Thu | 3.45 | 3.47 | ### | 3.47 | 4,601,751 | ### | 65.2 | 65.2 | 0.2 |
| 2023-Jun-28 Wed | 3.23 | ### | 3.23 | 3.41 | 7,283,878 | ### | 91.7 | 91.7 | ### |
| 2023-Jun-27 Tue | 3.21 | 3.25 | 3.21 | 3.25 | 3,038,086 | ### | 80.1 | 80.1 | 0.2 |
| 2023-Jun-26 Mon | 3.22 | 3.23 | 3.2 | 3.2 | 36.3 | 36.3 | 0.2 | ||
| 2023-Jun-23 Fri | 3.22 | 3.25 | ### | 3.22 | ### | ### | 0.2 | ||
| 2023-Jun-22 Thu | 3.25 | 3.25 | 3.21 | 3.23 | 3,647,683 | ### | 43.0 | 43.0 | ### |
| 2023-Jun-21 Wed | ### | ### | 3.24 | 3.24 | ### | ### | ### | ||
| 2023-Jun-20 Tue | 3.29 | ### | 3.255 | ### | ### | ### | 0.0 | ||
| 2023-Jun-19 Mon | 3.28 | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | 3.27 | ### | 3.26 | 3.27 | 60.7 | 60.7 | ### | ||
| 2023-Jun-15 Thu | 3.2 | 3.28 | 3.2 | 3.27 | 5,064,642 | 16,409,440 | ### | ### | ### |
| 2023-Jun-14 Wed | 3.22 | 3.24 | 3.21 | 3.21 | 39.5 | 39.5 | ### | ||
| 2023-Jun-13 Tue | 3.22 | 3.23 | ### | 3.2 | 4,763,820 | ### | 35.8 | 35.8 | 0.2 |
| 2023-Jun-09 Fri | 3.23 | 3.24 | 3.2 | 3.21 | ### | ### | ### | ||
| 2023-Jun-08 Thu | 3.23 | 3.27 | ### | 3.23 | 6,063,980 | ### | 76.4 | 76.4 | ### |
| 2023-Jun-07 Wed | ### | 3.355 | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2023-Jun-06 Tue | ### | ### | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2023-Jun-05 Mon | 3.41 | 3.44 | ### | 3.41 | 4,274,483 | ### | ### | ### | ### |
| 2023-Jun-02 Fri | ### | ### | ### | ### | 3,582,024 | 0 | 71.5 | 71.5 | 0.0 |
| 2023-Jun-01 Thu | ### | ### | ### | ### | 3,800,522 | 0 | 77.2 | 77.2 | 0.0 |
| 2023-May-31 Wed | 3.45 | 3.45 | ### | ### | 9,245,140 | ### | ### | ### | 0.0 |
| 2023-May-30 Tue | 3.48 | 3.53 | 3.46 | 3.47 | 4,172,370 | ### | ### | ### | 0.2 |
| 2023-May-29 Mon | 3.52 | 3.52 | 3.46 | 3.5 | 3,293,326 | ### | ### | ### | 0.3 |
| 2023-May-26 Fri | 3.46 | 3.5 | 3.45 | 3.49 | ### | ### | ### | ||
| 2023-May-25 Thu | 3.46 | 3.5 | 3.425 | 3.47 | 4,075,623 | 14,111,844 | 74.8 | 74.8 | 0.2 |
| 2023-May-24 Wed | 3.56 | 3.56 | 3.47 | 3.49 | ### | ### | ### | ||
| 2023-May-23 Tue | ### | ### | 3.57 | 3.59 | 38.3 | 38.3 | ### | ||
| 2023-May-22 Mon | ### | ### | 3.585 | ### | ### | ### | 0.0 | ||
| 2023-May-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | ### | ### | ### | ### | 3,106,327 | 0 | ### | ### | 0.0 |
| 2023-May-17 Wed | ### | ### | 3.59 | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | 1,728,546 | 0 | ### | ### | 0.0 |
| 2023-May-15 Mon | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2023-May-12 Fri | ### | 3.675 | ### | ### | 1,298,489 | 2,385,973 | 71.0 | 71.0 | 0.0 |
| 2023-May-11 Thu | ### | ### | ### | ### | 1,611,178 | 0 | 28.2 | 28.2 | 0.0 |
| 2023-May-10 Wed | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2023-May-09 Tue | ### | ### | ### | ### | 2,797,577 | 0 | 73.6 | 73.6 | 0.0 |
| 2023-May-08 Mon | ### | ### | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2023-May-05 Fri | ### | ### | 3.58 | ### | 68.2 | 68.2 | 0.0 | ||
| 2023-May-04 Thu | 3.56 | ### | 3.54 | 3.59 | 2,389,857 | 4,230,046 | 69.7 | 69.7 | ### |
| 2023-May-03 Wed | 3.58 | ### | 3.56 | 3.57 | 2,865,947 | 5,101,385 | ### | ### | 0.3 |
| 2023-May-02 Tue | ### | ### | 3.58 | ### | 3,563,828 | 6,379,252 | 44.0 | 44.0 | 0.0 |
| 2023-May-01 Mon | ### | ### | 3.625 | ### | 40.9 | 40.9 | 0.0 | ||
| 2023-Apr-28 Fri | ### | ### | ### | ### | 2,791,146 | 0 | ### | ### | 0.0 |
| 2023-Apr-27 Thu | ### | ### | ### | ### | 3,400,455 | 0 | ### | ### | 0.0 |
| 2023-Apr-26 Wed | ### | ### | ### | ### | 3,587,353 | 0 | 73.5 | 73.5 | 0.0 |
| 2023-Apr-24 Mon | ### | ### | ### | ### | 1,717,879 | 0 | 73.6 | 73.6 | 0.0 |
| 2023-Apr-21 Fri | ### | ### | ### | ### | 2,621,350 | 0 | 69.0 | 69.0 | 0.0 |
| 2023-Apr-20 Thu | ### | ### | 3.58 | ### | 2,062,356 | ### | 76.9 | 76.9 | 0.0 |
| 2023-Apr-19 Wed | ### | ### | 3.575 | 3.59 | ### | ### | ### | ||
| 2023-Apr-18 Tue | ### | ### | ### | ### | 2,536,953 | 0 | ### | ### | 0.0 |
| 2023-Apr-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-14 Fri | ### | 3.7 | 3.645 | ### | 2,739,945 | 10,062,448 | 66.0 | 66.0 | 0.0 |
| 2023-Apr-13 Thu | ### | ### | ### | ### | 4,631,043 | 0 | 30.7 | 30.7 | 0.0 |
| 2023-Apr-12 Wed | 3.72 | 3.73 | ### | ### | 3,027,951 | 5,647,128 | 26.2 | 26.2 | 0.0 |
| 2023-Apr-11 Tue | 3.7 | 3.745 | ### | 3.7 | 63.9 | 63.9 | 0.3 | ||
| 2023-Apr-06 Thu | 3.71 | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | 3.74 | 3.74 | ### | 3.71 | 2,873,247 | 5,372,971 | 30.0 | 30.0 | ### |
| 2023-Apr-04 Tue | 3.7 | 3.74 | ### | 3.72 | 72.1 | 72.1 | 0.3 | ||
| 2023-Apr-03 Mon | ### | 3.71 | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2023-Mar-31 Fri | 3.59 | ### | 3.58 | 3.58 | 28.9 | 28.9 | 0.3 | ||
| 2023-Mar-30 Thu | 3.73 | 3.74 | ### | 3.72 | 4,569,680 | ### | 29.3 | 29.3 | 0.3 |
| 2023-Mar-29 Wed | 3.71 | 3.74 | ### | 3.71 | 3,957,441 | ### | ### | ### | ### |
| 2023-Mar-28 Tue | 3.7 | 3.74 | ### | 3.74 | 70.4 | 70.4 | 0.3 | ||
| 2023-Mar-27 Mon | 3.72 | 3.725 | ### | ### | 3,593,843 | ### | 33.5 | 33.5 | 0.0 |
| 2023-Mar-24 Fri | 3.71 | 3.73 | 3.71 | 3.71 | 2,980,684 | 11,088,144 | ### | ### | ### |
| 2023-Mar-23 Thu | 3.76 | 3.78 | 3.71 | 3.72 | 4,113,985 | 15,406,873 | 28.5 | 28.5 | 0.3 |
| 2023-Mar-22 Wed | 3.75 | 3.775 | 3.72 | 3.76 | ### | ### | 0.3 | ||
| 2023-Mar-21 Tue | 3.73 | 3.77 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 2023-Mar-20 Mon | 3.75 | 3.78 | ### | ### | 6,075,085 | ### | 36.1 | 36.1 | 0.0 |
| 2023-Mar-17 Fri | 3.76 | 3.82 | 3.71 | 3.77 | 25,276,456 | 95,165,856 | ### | ### | ### |
| 2023-Mar-16 Thu | 3.79 | 3.8 | 3.73 | 3.76 | 40.7 | 40.7 | 0.3 | ||
| 2023-Mar-15 Wed | 3.82 | 3.86 | 3.8 | 3.8 | 5,845,144 | ### | ### | ### | ### |
| 2023-Mar-14 Tue | 3.76 | 3.81 | 3.76 | 3.81 | 5,508,975 | 20,851,470 | ### | ### | 0.3 |
| 2023-Mar-13 Mon | 3.81 | 3.845 | 3.785 | 3.82 | ### | ### | 0.3 | ||
| 2023-Mar-10 Fri | 3.84 | 3.86 | 3.81 | 3.83 | 45.3 | 45.3 | ### | ||
| 2023-Mar-09 Thu | 3.85 | ### | 3.84 | 3.85 | ### | ### | 0.3 | ||
| 2023-Mar-08 Wed | 3.87 | ### | 3.81 | 3.81 | 6,552,325 | 12,482,179 | 23.5 | 23.5 | 0.3 |
| 2023-Mar-07 Tue | 3.81 | 3.89 | 3.8 | 3.87 | 83.3 | 83.3 | ### | ||
| 2023-Mar-06 Mon | 3.76 | 3.85 | 3.755 | 3.81 | ### | ### | 0.3 | ||
| 2023-Mar-03 Fri | 3.75 | 3.8 | 3.71 | 3.71 | 7,226,154 | ### | ### | ### | ### |
| 2023-Mar-02 Thu | 3.8 | 3.87 | ### | 3.72 | 8,536,355 | 16,517,846 | ### | ### | 0.3 |
| 2023-Mar-01 Wed | 3.74 | 3.86 | 3.73 | 3.76 | 12,481,450 | ### | 68.3 | 68.3 | 0.3 |
| 2023-Feb-28 Tue | ### | ### | ### | 3.85 | ### | ### | 0.3 | ||
| 2023-Feb-27 Mon | ### | 4.185 | ### | ### | 3,454,875 | 7,229,325 | ### | ### | 0.0 |
| 2023-Feb-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-23 Thu | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-22 Wed | ### | 4.185 | ### | ### | 1,431,684 | ### | ### | ### | 0.0 |
| 2023-Feb-21 Tue | 4.2 | 4.24 | ### | 4.2 | 2,090,775 | 4,432,443 | ### | ### | ### |
| 2023-Feb-20 Mon | ### | 4.22 | ### | 4.2 | 2,219,786 | 4,683,748 | 81.8 | 81.8 | ### |
| 2023-Feb-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | 37.3 | 37.3 | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | ### | ### | 2,023,070 | 0 | 33.2 | 33.2 | 0.0 |
| 2023-Feb-10 Fri | ### | ### | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2023-Feb-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-08 Wed | ### | 4.22 | ### | ### | 1,838,886 | 3,880,049 | ### | ### | 0.0 |
| 2023-Feb-07 Tue | 4.22 | 4.275 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-06 Mon | 4.4 | 4.4 | ### | 4.21 | 14.5 | 14.5 | ### | ||
| 2023-Feb-03 Fri | ### | 4.41 | ### | 4.41 | 2,782,370 | 6,135,125 | ### | ### | ### |
| 2023-Feb-02 Thu | 4.47 | 4.485 | 4.42 | 4.44 | 34.1 | 34.1 | 0.3 | ||
| 2023-Feb-01 Wed | 4.47 | 4.48 | ### | 4.4 | ### | ### | 0.3 |
Basic Bottom of Page