eg: Prices for BHP
Currently Sat 25-Jul-05 05:30:21 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 | ||
|
(IAG) INSURANCE AUSTRALIA GROUP LIMITED Daily Prices...
TOC Company Info for IAG Limits 
Company Details for (IAG) INSURANCE AUSTRALIA GROUP LIMITED
| Listing Code | IAG |
| Listing Name | INSURANCE AUSTRALIA GROUP LIMITED |
| GICS Sector | Insurance |
| ISIN Name | INSURANCE AUSTRALIA |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000IAG3 |
Maximum Price date available .. Thursday 3rd July 2025
Latest price with VOLUME for IAG .. Thursday 3rd July 2025
IAG 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 | ### | 72,650 | 0.0 |
| MAX | 9.21 | ### | 96.7 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for IAG Bottom
End of day Prices (full format),
600 Days for (IAG) INSURANCE AUSTRALIA GROUP LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jul-03 Thu | 8.78 | 8.86 | 8.44 | 8.58 | 8,434,376 | 72,957,352 | 15.4 | 15.4 | 0.6 |
| 2025-Jul-02 Wed | ### | ### | 8.76 | 8.85 | ### | ### | 0.6 | ||
| 2025-Jul-01 Tue | ### | ### | 8.83 | ### | 4,413,588 | ### | ### | ### | 0.0 |
| 2025-Jun-30 Mon | ### | ### | 8.88 | ### | 73.7 | 73.7 | 0.0 | ||
| 2025-Jun-27 Fri | 9 | ### | 8.85 | 8.88 | ### | ### | 0.6 | ||
| 2025-Jun-26 Thu | ### | ### | ### | ### | 25.8 | 25.8 | 0.0 | ||
| 2025-Jun-25 Wed | ### | ### | ### | ### | 38.9 | 38.9 | 0.0 | ||
| 2025-Jun-24 Tue | ### | 9.175 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-23 Mon | ### | ### | ### | ### | 3,431,041 | 0 | ### | ### | 0.0 |
| 2025-Jun-20 Fri | ### | ### | 8.855 | ### | ### | ### | 0.0 | ||
| 2025-Jun-19 Thu | ### | 8.985 | 8.86 | ### | 2,997,128 | 26,741,874 | ### | ### | 0.0 |
| 2025-Jun-18 Wed | ### | 9 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-17 Tue | 8.87 | ### | 8.82 | 8.89 | ### | ### | ### | ||
| 2025-Jun-16 Mon | ### | 9 | 8.86 | 8.89 | 32.7 | 32.7 | ### | ||
| 2025-Jun-13 Fri | ### | ### | 8.86 | ### | 37.7 | 37.7 | 0.0 | ||
| 2025-Jun-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-11 Wed | ### | ### | 8.84 | 8.86 | 3,603,950 | 15,929,459 | 32.4 | 32.4 | 0.6 |
| 2025-Jun-10 Tue | 8.74 | ### | ### | ### | 3,011,882 | 0 | 84.2 | 84.2 | 0.0 |
| 2025-Jun-06 Fri | 8.87 | 9 | 8.76 | 8.76 | 27.2 | 27.2 | 0.6 | ||
| 2025-Jun-05 Thu | ### | ### | 8.78 | 8.87 | 4,016,258 | 17,631,372 | ### | ### | ### |
| 2025-Jun-04 Wed | 8.83 | ### | 8.8 | 8.88 | 3,916,221 | 17,231,372 | 67.7 | 67.7 | 0.6 |
| 2025-Jun-03 Tue | 8.59 | 8.84 | 8.58 | 8.8 | 5,213,675 | ### | 85.1 | 85.1 | 0.6 |
| 2025-Jun-02 Mon | ### | ### | ### | 8.55 | 3,196,656 | 0 | 33.1 | 33.1 | ### |
| 2025-May-30 Fri | ### | 8.75 | ### | ### | 10,216,048 | ### | ### | ### | 0.0 |
| 2025-May-29 Thu | ### | 8.72 | ### | ### | 2,171,376 | ### | ### | ### | 0.0 |
| 2025-May-28 Wed | 8.72 | 8.77 | ### | ### | 2,608,881 | 11,439,943 | 28.9 | 28.9 | 0.0 |
| 2025-May-27 Tue | 8.7 | 8.73 | ### | 8.72 | ### | ### | 0.6 | ||
| 2025-May-26 Mon | ### | ### | 8.58 | ### | 1,834,483 | ### | ### | ### | 0.0 |
| 2025-May-23 Fri | 8.59 | 8.73 | 8.555 | ### | 4,314,646 | 37,289,328 | 71.7 | 71.7 | 0.0 |
| 2025-May-22 Thu | 8.89 | 8.89 | ### | 8.75 | 7,710,659 | 34,273,879 | 21.1 | 21.1 | 0.6 |
| 2025-May-21 Wed | ### | ### | ### | 8.52 | 31.7 | 31.7 | 0.6 | ||
| 2025-May-20 Tue | ### | 8.72 | 8.49 | 8.53 | ### | ### | ### | ||
| 2025-May-19 Mon | ### | ### | 8.53 | 8.57 | 5,196,659 | 22,163,750 | 37.5 | 37.5 | 0.6 |
| 2025-May-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-15 Thu | 8.79 | ### | 8.52 | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | ### | 8.425 | 8.29 | 8.42 | 2,460,741 | 20,565,642 | ### | ### | ### |
| 2025-May-13 Tue | ### | 8.46 | ### | ### | 3,262,140 | 13,798,852 | 41.7 | 41.7 | 0.0 |
| 2025-May-12 Mon | ### | ### | 8.42 | 8.42 | 4,625,189 | 19,472,045 | ### | ### | ### |
| 2025-May-09 Fri | ### | 8.54 | ### | 8.5 | 1,765,585 | 7,539,047 | ### | ### | 0.6 |
| 2025-May-08 Thu | ### | 8.45 | ### | 8.4 | 68.0 | 68.0 | ### | ||
| 2025-May-07 Wed | ### | ### | 8.28 | ### | 4,759,358 | 19,703,742 | 67.7 | 67.7 | 0.0 |
| 2025-May-06 Tue | ### | ### | 8.26 | ### | 29.9 | 29.9 | 0.0 | ||
| 2025-May-05 Mon | 8.28 | 8.4 | 8.26 | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | ### | ### | ### | 8.28 | 75.7 | 75.7 | ### | ||
| 2025-May-01 Thu | 8.25 | 8.26 | ### | ### | 2,403,188 | ### | 26.4 | 26.4 | 0.0 |
| 2025-Apr-30 Wed | ### | 8.24 | ### | 8.21 | 6,608,427 | ### | 75.1 | 75.1 | ### |
| 2025-Apr-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | ### | ### | ### | ### | 2,442,447 | 0 | ### | ### | 0.0 |
| 2025-Apr-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-22 Tue | 7.83 | ### | 7.83 | ### | ### | ### | 0.0 | ||
| 2025-Apr-17 Thu | ### | ### | 7.85 | ### | 29.4 | 29.4 | 0.0 | ||
| 2025-Apr-16 Wed | 7.81 | ### | 7.79 | ### | 3,750,145 | ### | 79.2 | 79.2 | 0.0 |
| 2025-Apr-15 Tue | 7.77 | 7.85 | 7.71 | 7.78 | 4,614,223 | 35,898,654 | 68.7 | 68.7 | 0.6 |
| 2025-Apr-14 Mon | ### | 7.74 | 7.585 | 7.71 | 72.8 | 72.8 | ### | ||
| 2025-Apr-11 Fri | 7.59 | ### | 7.51 | ### | 6,298,776 | ### | 61.3 | 61.3 | 0.0 |
| 2025-Apr-10 Thu | ### | ### | 7.7 | 7.71 | 5,012,748 | 19,299,079 | 16.1 | 16.1 | ### |
| 2025-Apr-09 Wed | 7.25 | ### | 7.23 | 7.46 | ### | ### | 0.5 | ||
| 2025-Apr-08 Tue | ### | ### | ### | ### | 8,191,882 | 0 | ### | ### | 0.0 |
| 2025-Apr-07 Mon | 7.22 | 7.41 | ### | ### | 7,081,973 | ### | ### | ### | 0.0 |
| 2025-Apr-04 Fri | 7.76 | 7.88 | ### | 7.72 | 4,944,445 | ### | ### | ### | ### |
| 2025-Apr-03 Thu | ### | 7.79 | 7.645 | 7.79 | ### | ### | ### | ||
| 2025-Apr-02 Wed | 7.81 | 7.86 | 7.78 | 7.79 | 2,630,722 | 20,572,246 | ### | ### | ### |
| 2025-Apr-01 Tue | 7.74 | 7.81 | 7.7 | 7.77 | 2,689,071 | 20,853,745 | ### | ### | 0.6 |
| 2025-Mar-31 Mon | ### | 7.77 | ### | 7.71 | 7,452,680 | ### | 83.3 | 83.3 | ### |
| 2025-Mar-28 Fri | ### | 7.78 | 7.57 | 7.75 | 3,725,845 | ### | ### | ### | ### |
| 2025-Mar-27 Thu | ### | ### | 7.55 | ### | 5,300,152 | 20,008,073 | 69.9 | 69.9 | 0.0 |
| 2025-Mar-26 Wed | 7.75 | 7.755 | ### | ### | 4,374,645 | 16,962,685 | ### | ### | 0.0 |
| 2025-Mar-25 Tue | ### | 7.75 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-24 Mon | 7.59 | ### | 7.56 | ### | ### | ### | 0.0 | ||
| 2025-Mar-21 Fri | ### | ### | 7.56 | 7.56 | 11,443,342 | ### | 25.8 | 25.8 | 0.5 |
| 2025-Mar-20 Thu | ### | 7.71 | ### | ### | 5,765,273 | 22,225,127 | ### | ### | 0.0 |
| 2025-Mar-19 Wed | 7.49 | ### | 7.49 | ### | ### | ### | 0.0 | ||
| 2025-Mar-18 Tue | 7.58 | ### | 7.485 | 7.49 | ### | ### | ### | ||
| 2025-Mar-17 Mon | 7.58 | ### | 7.49 | 7.51 | ### | ### | ### | ||
| 2025-Mar-14 Fri | 7.55 | ### | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2025-Mar-13 Thu | ### | ### | 7.54 | 7.55 | ### | ### | ### | ||
| 2025-Mar-12 Wed | 7.4 | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2025-Mar-11 Tue | 7.75 | 7.75 | 7.52 | ### | 32.4 | 32.4 | 0.0 | ||
| 2025-Mar-10 Mon | ### | 7.84 | ### | 7.79 | 3,761,527 | 14,745,185 | 83.2 | 83.2 | ### |
| 2025-Mar-07 Fri | 7.8 | 7.84 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-06 Thu | 7.77 | 7.84 | 7.72 | 7.8 | 4,785,279 | 37,229,470 | 68.7 | 68.7 | 0.6 |
| 2025-Mar-05 Wed | ### | 7.85 | ### | 7.83 | 87.0 | 87.0 | ### | ||
| 2025-Mar-04 Tue | 7.83 | 7.86 | ### | 7.72 | 30.9 | 30.9 | ### | ||
| 2025-Mar-03 Mon | ### | ### | 7.71 | 7.85 | 26.2 | 26.2 | ### | ||
| 2025-Feb-28 Fri | 7.82 | 7.945 | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2025-Feb-27 Thu | ### | ### | 7.85 | ### | ### | ### | 0.0 | ||
| 2025-Feb-26 Wed | 7.84 | ### | 7.76 | 7.87 | 7,834,682 | ### | ### | ### | 0.6 |
| 2025-Feb-25 Tue | 8 | 8 | 7.84 | 7.85 | 5,482,743 | 43,423,324 | ### | ### | ### |
| 2025-Feb-24 Mon | 7.79 | ### | ### | ### | 6,196,378 | 0 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 7.89 | ### | 7.745 | 7.8 | ### | ### | 0.6 | ||
| 2025-Feb-20 Thu | 7.74 | 7.89 | 7.72 | 7.89 | 12,761,982 | ### | ### | ### | ### |
| 2025-Feb-19 Wed | 7.59 | ### | 7.55 | ### | ### | ### | 0.0 | ||
| 2025-Feb-18 Tue | 7.5 | 7.57 | 7.42 | 7.53 | 11,802,158 | 88,457,174 | 75.7 | 75.7 | 0.5 |
| 2025-Feb-17 Mon | ### | 7.7 | 7.49 | 7.59 | 29.6 | 29.6 | 0.5 | ||
| 2025-Feb-14 Fri | ### | ### | 7.76 | 7.81 | 8,969,026 | 34,799,820 | 23.0 | 23.0 | 0.6 |
| 2025-Feb-13 Thu | 8.45 | 8.45 | 7.7 | 7.8 | 4.6 | 4.6 | 0.6 | ||
| 2025-Feb-12 Wed | 9 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-11 Tue | 8.89 | ### | ### | ### | 6,352,525 | 0 | ### | ### | 0.0 |
| 2025-Feb-10 Mon | 8.8 | 8.88 | 8.79 | 8.87 | 3,778,472 | ### | 73.7 | 73.7 | ### |
| 2025-Feb-07 Fri | ### | ### | 8.78 | 8.85 | 5,057,789 | ### | ### | ### | 0.6 |
| 2025-Feb-06 Thu | 8.86 | ### | 8.81 | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | ### | ### | 8.77 | 8.78 | 5,635,120 | ### | ### | ### | 0.6 |
| 2025-Feb-04 Tue | ### | ### | 8.86 | ### | 4,289,373 | 19,001,922 | 26.2 | 26.2 | 0.0 |
| 2025-Feb-03 Mon | ### | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2025-Jan-31 Fri | 9 | 9.21 | ### | 9.2 | 5,377,122 | 24,761,646 | ### | ### | 0.7 |
| 2025-Jan-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-29 Wed | 8.8 | ### | 8.8 | ### | 76.9 | 76.9 | 0.0 | ||
| 2025-Jan-28 Tue | 8.85 | 8.87 | 8.8 | 8.82 | 39.6 | 39.6 | ### | ||
| 2025-Jan-24 Fri | 8.8 | ### | 8.78 | 8.82 | 2,337,456 | ### | 67.4 | 67.4 | ### |
| 2025-Jan-23 Thu | 8.75 | 8.85 | 8.71 | 8.82 | ### | ### | ### | ||
| 2025-Jan-22 Wed | 8.8 | 8.87 | 8.74 | 8.83 | 3,630,673 | 31,968,075 | 70.7 | 70.7 | ### |
| 2025-Jan-21 Tue | 8.73 | 8.74 | 8.56 | 8.71 | ### | ### | 0.6 | ||
| 2025-Jan-20 Mon | ### | 8.72 | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2025-Jan-17 Fri | ### | 8.71 | ### | ### | 3,166,983 | ### | ### | ### | 0.0 |
| 2025-Jan-16 Thu | ### | ### | 8.58 | ### | 32.5 | 32.5 | 0.0 | ||
| 2025-Jan-15 Wed | 8.51 | ### | ### | 8.54 | 71.4 | 71.4 | ### | ||
| 2025-Jan-14 Tue | 8.43 | 8.5 | 8.42 | 8.45 | ### | ### | ### | ||
| 2025-Jan-13 Mon | ### | 8.49 | ### | 8.4 | ### | ### | ### | ||
| 2025-Jan-10 Fri | 8.51 | ### | 8.47 | 8.56 | 76.1 | 76.1 | ### | ||
| 2025-Jan-09 Thu | 8.55 | 8.57 | 8.44 | 8.57 | 72.2 | 72.2 | 0.6 | ||
| 2025-Jan-08 Wed | 8.45 | 8.59 | 8.42 | 8.59 | 80.7 | 80.7 | ### | ||
| 2025-Jan-07 Tue | 8.54 | ### | ### | ### | 3,215,348 | 0 | 22.9 | 22.9 | 0.0 |
| 2025-Jan-06 Mon | ### | ### | 8.49 | 8.56 | 2,910,621 | 12,355,586 | 38.7 | 38.7 | ### |
| 2025-Jan-03 Fri | 8.52 | 8.56 | 8.45 | 8.56 | 1,870,156 | 15,905,676 | 66.8 | 66.8 | ### |
| 2025-Jan-02 Thu | 8.48 | 8.57 | 8.46 | 8.54 | 1,739,547 | 14,812,242 | 69.8 | 69.8 | ### |
| 2024-Dec-31 Tue | ### | 8.56 | ### | 8.46 | 1,566,744 | ### | ### | ### | 0.6 |
| 2024-Dec-30 Mon | 8.57 | ### | 8.52 | 8.57 | ### | ### | 0.6 | ||
| 2024-Dec-27 Fri | 8.5 | ### | 8.47 | ### | ### | ### | 0.0 | ||
| 2024-Dec-24 Tue | 8.53 | 8.58 | 8.46 | 8.5 | 26.5 | 26.5 | 0.6 | ||
| 2024-Dec-23 Mon | 8.26 | 8.54 | 8.26 | 8.54 | 86.9 | 86.9 | ### | ||
| 2024-Dec-20 Fri | 8.41 | 8.43 | 8.275 | 8.28 | 23.7 | 23.7 | ### | ||
| 2024-Dec-19 Thu | 8.29 | 8.49 | 8.26 | 8.48 | 85.5 | 85.5 | 0.6 | ||
| 2024-Dec-18 Wed | 8.51 | 8.56 | ### | 8.4 | 5,345,255 | ### | ### | ### | ### |
| 2024-Dec-17 Tue | 8.41 | ### | 8.41 | 8.59 | 4,364,759 | ### | 85.0 | 85.0 | ### |
| 2024-Dec-16 Mon | ### | 8.48 | ### | 8.44 | 4,528,540 | ### | ### | ### | 0.6 |
| 2024-Dec-13 Fri | ### | ### | 8.29 | ### | ### | ### | 0.0 | ||
| 2024-Dec-12 Thu | ### | 8.4 | 8.28 | ### | ### | ### | 0.0 | ||
| 2024-Dec-11 Wed | 8.52 | 8.54 | ### | ### | 3,439,826 | 14,688,057 | ### | ### | 0.0 |
| 2024-Dec-10 Tue | 8.52 | ### | 8.47 | 8.5 | 5,210,881 | 22,068,081 | ### | ### | 0.6 |
| 2024-Dec-09 Mon | 8.53 | ### | 8.52 | ### | 4,903,823 | 20,890,285 | ### | ### | 0.0 |
| 2024-Dec-06 Fri | ### | 8.71 | 8.58 | 8.58 | 3,515,177 | ### | ### | ### | 0.6 |
| 2024-Dec-05 Thu | 8.59 | ### | 8.57 | ### | 71.8 | 71.8 | 0.0 | ||
| 2024-Dec-04 Wed | 8.55 | ### | 8.47 | 8.57 | 3,375,389 | 14,294,772 | 67.4 | 67.4 | 0.6 |
| 2024-Dec-03 Tue | ### | ### | 8.49 | 8.53 | 4,259,049 | ### | ### | ### | ### |
| 2024-Dec-02 Mon | 8.53 | 8.59 | 8.485 | 8.51 | 3,984,375 | ### | ### | ### | 0.6 |
| 2024-Nov-29 Fri | 8.44 | 8.53 | ### | 8.53 | 74.3 | 74.3 | ### | ||
| 2024-Nov-28 Thu | 8.46 | ### | 8.42 | 8.47 | 6,719,643 | ### | 67.5 | 67.5 | ### |
| 2024-Nov-27 Wed | ### | 8.21 | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Nov-26 Tue | 8.23 | 8.25 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2024-Nov-25 Mon | 8.28 | ### | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2024-Nov-22 Fri | 8.29 | ### | ### | 8.22 | 4,453,145 | 0 | ### | ### | 0.6 |
| 2024-Nov-21 Thu | 8.25 | ### | ### | ### | 6,244,978 | 0 | ### | ### | 0.0 |
| 2024-Nov-20 Wed | ### | 8.24 | ### | ### | 4,342,041 | ### | 45.9 | 45.9 | 0.0 |
| 2024-Nov-19 Tue | ### | 8.29 | ### | 8.24 | 4,200,223 | 17,409,924 | 80.2 | 80.2 | 0.6 |
| 2024-Nov-18 Mon | ### | ### | ### | ### | 4,132,276 | 0 | 78.9 | 78.9 | 0.0 |
| 2024-Nov-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | 7.8 | ### | 7.77 | ### | ### | ### | 0.0 | ||
| 2024-Nov-13 Wed | 7.85 | ### | 7.76 | 7.76 | ### | ### | 0.6 | ||
| 2024-Nov-12 Tue | 7.75 | ### | 7.72 | 7.85 | 4,015,481 | 15,499,756 | 80.1 | 80.1 | ### |
| 2024-Nov-11 Mon | 7.83 | 7.84 | 7.75 | 7.75 | ### | ### | ### | ||
| 2024-Nov-08 Fri | ### | ### | ### | 7.78 | 77.1 | 77.1 | 0.6 | ||
| 2024-Nov-07 Thu | ### | 7.83 | ### | 7.83 | ### | ### | ### | ||
| 2024-Nov-06 Wed | 7.43 | ### | ### | ### | 3,028,384 | 0 | 85.6 | 85.6 | 0.0 |
| 2024-Nov-05 Tue | ### | ### | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2024-Nov-04 Mon | 7.45 | 7.45 | ### | 7.4 | ### | ### | 0.5 | ||
| 2024-Nov-01 Fri | 7.43 | 7.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | 7.46 | 7.54 | 7.44 | 7.5 | 3,296,121 | 24,687,946 | ### | ### | 0.5 |
| 2024-Oct-30 Wed | 7.55 | 7.575 | 7.45 | 7.48 | 32.6 | 32.6 | 0.5 | ||
| 2024-Oct-29 Tue | 7.55 | ### | 7.51 | 7.55 | ### | ### | ### | ||
| 2024-Oct-28 Mon | 7.49 | 7.54 | 7.44 | 7.54 | 1,879,389 | 14,076,623 | ### | ### | 0.5 |
| 2024-Oct-25 Fri | 7.58 | ### | 7.48 | 7.49 | 3,542,820 | 13,250,146 | 24.8 | 24.8 | ### |
| 2024-Oct-24 Thu | 7.54 | ### | 7.47 | 7.58 | 6,112,380 | ### | 75.5 | 75.5 | ### |
| 2024-Oct-23 Wed | 7.46 | 7.56 | 7.44 | 7.54 | 79.6 | 79.6 | 0.5 | ||
| 2024-Oct-22 Tue | 7.46 | 7.56 | 7.46 | 7.5 | ### | ### | 0.5 | ||
| 2024-Oct-21 Mon | 7.52 | 7.55 | 7.47 | 7.51 | 5,459,940 | 41,004,149 | ### | ### | ### |
| 2024-Oct-18 Fri | 7.59 | ### | 7.46 | 7.52 | 4,104,444 | 15,309,576 | 31.8 | 31.8 | 0.5 |
| 2024-Oct-17 Thu | 7.55 | ### | 7.51 | 7.59 | 4,609,842 | 17,309,956 | ### | ### | 0.5 |
| 2024-Oct-16 Wed | 7.5 | 7.55 | 7.47 | 7.48 | 38.9 | 38.9 | 0.5 | ||
| 2024-Oct-15 Tue | 7.59 | 7.59 | 7.5 | 7.51 | 22.8 | 22.8 | ### | ||
| 2024-Oct-14 Mon | 7.58 | 7.58 | 7.49 | 7.55 | 1,896,780 | ### | ### | ### | ### |
| 2024-Oct-11 Fri | 7.48 | 7.55 | 7.43 | 7.52 | 70.7 | 70.7 | 0.5 | ||
| 2024-Oct-10 Thu | 7.57 | ### | 7.445 | 7.48 | 20.8 | 20.8 | 0.5 | ||
| 2024-Oct-09 Wed | 7.49 | ### | 7.46 | 7.53 | 72.1 | 72.1 | 0.5 | ||
| 2024-Oct-08 Tue | 7.42 | 7.44 | ### | 7.44 | 4,312,848 | ### | ### | ### | ### |
| 2024-Oct-07 Mon | 7.46 | 7.47 | ### | 7.42 | ### | ### | 0.5 | ||
| 2024-Oct-04 Fri | 7.29 | 7.44 | 7.26 | 7.43 | ### | ### | ### | ||
| 2024-Oct-03 Thu | 7.43 | 7.44 | 7.25 | ### | ### | ### | 0.0 | ||
| 2024-Oct-02 Wed | ### | 7.46 | 7.28 | 7.41 | 10,879,550 | 80,182,283 | ### | ### | ### |
| 2024-Oct-01 Tue | ### | ### | 7.26 | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 6,385,540 | 0 | 32.7 | 32.7 | 0.0 |
| 2024-Sep-27 Fri | 7.4 | 7.43 | 7.29 | ### | 25.6 | 25.6 | 0.0 | ||
| 2024-Sep-26 Thu | 7.51 | 7.57 | ### | 7.41 | 7,688,650 | 29,101,540 | ### | ### | ### |
| 2024-Sep-25 Wed | 7.44 | 7.45 | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | 7.4 | 7.41 | 7,987,454 | 29,553,579 | 14.9 | 14.9 | ### |
| 2024-Sep-23 Mon | ### | ### | 7.545 | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | 7.71 | 7.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | 7.8 | 7.81 | ### | 7.72 | 23.9 | 23.9 | ### | ||
| 2024-Sep-18 Wed | 7.73 | 7.8 | ### | 7.75 | 69.9 | 69.9 | ### | ||
| 2024-Sep-17 Tue | 7.81 | 7.83 | 7.7 | 7.75 | 27.2 | 27.2 | ### | ||
| 2024-Sep-16 Mon | ### | 7.8 | ### | 7.75 | ### | ### | ### | ||
| 2024-Sep-13 Fri | 7.79 | 7.79 | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2024-Sep-12 Thu | 7.88 | 7.88 | 7.73 | 7.77 | 6,157,249 | 48,057,328 | ### | ### | 0.6 |
| 2024-Sep-11 Wed | ### | ### | 7.725 | 7.8 | 25.3 | 25.3 | 0.6 | ||
| 2024-Sep-10 Tue | 7.81 | ### | 7.79 | 7.87 | 3,291,981 | ### | 77.7 | 77.7 | 0.6 |
| 2024-Sep-09 Mon | 7.7 | 7.785 | ### | 7.74 | 67.9 | 67.9 | 0.6 | ||
| 2024-Sep-06 Fri | ### | 7.79 | ### | 7.77 | ### | ### | 0.6 | ||
| 2024-Sep-05 Thu | 7.78 | 7.78 | ### | 7.7 | 3,641,950 | 14,167,185 | ### | ### | 0.6 |
| 2024-Sep-04 Wed | ### | 7.8 | ### | 7.77 | ### | ### | 0.6 | ||
| 2024-Sep-03 Tue | ### | 7.72 | ### | 7.72 | 4,470,044 | ### | ### | ### | ### |
| 2024-Sep-02 Mon | 7.5 | 7.645 | 7.47 | ### | 3,570,029 | ### | ### | ### | 0.0 |
| 2024-Aug-30 Fri | 7.47 | 7.555 | 7.45 | 7.55 | 12,543,485 | ### | ### | ### | ### |
| 2024-Aug-29 Thu | ### | 7.45 | ### | 7.45 | 6,399,347 | ### | 82.2 | 82.2 | 0.5 |
| 2024-Aug-28 Wed | 7.45 | 7.5 | 7.4 | 7.49 | 7,041,343 | ### | 73.3 | 73.3 | ### |
| 2024-Aug-27 Tue | 7.52 | ### | 7.45 | 7.46 | ### | ### | 0.5 | ||
| 2024-Aug-26 Mon | 7.46 | 7.56 | 7.43 | 7.54 | 9,641,521 | ### | ### | ### | 0.5 |
| 2024-Aug-23 Fri | 7.4 | 7.46 | ### | 7.45 | 10,869,185 | ### | ### | ### | 0.5 |
| 2024-Aug-22 Thu | ### | ### | 7.29 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Aug-21 Wed | 7.4 | 7.45 | ### | 7.22 | ### | ### | 0.5 | ||
| 2024-Aug-20 Tue | 7.45 | 7.49 | ### | 7.44 | 5,177,286 | ### | ### | ### | ### |
| 2024-Aug-19 Mon | 7.43 | 7.47 | ### | 7.43 | 67.5 | 67.5 | ### | ||
| 2024-Aug-16 Fri | 7.4 | 7.49 | ### | 7.41 | 4,035,453 | 15,112,771 | 66.9 | 66.9 | ### |
| 2024-Aug-15 Thu | ### | ### | 7.28 | ### | 3,440,877 | ### | ### | ### | 0.0 |
| 2024-Aug-14 Wed | 7.29 | ### | 7.22 | 7.25 | 2,967,771 | 10,713,653 | ### | ### | 0.5 |
| 2024-Aug-13 Tue | ### | 7.23 | ### | 7.23 | 2,812,323 | 10,166,547 | ### | ### | ### |
| 2024-Aug-12 Mon | ### | 7.21 | ### | ### | 2,137,859 | 7,706,981 | 38.2 | 38.2 | 0.0 |
| 2024-Aug-09 Fri | ### | ### | ### | ### | 3,349,689 | 0 | ### | ### | 0.0 |
| 2024-Aug-08 Thu | ### | ### | ### | ### | 2,279,224 | 0 | 75.4 | 75.4 | 0.0 |
| 2024-Aug-07 Wed | ### | ### | 6.89 | ### | ### | ### | 0.0 | ||
| 2024-Aug-06 Tue | ### | ### | 6.87 | ### | 3,470,943 | 11,922,689 | ### | ### | 0.0 |
| 2024-Aug-05 Mon | ### | ### | 6.87 | ### | ### | ### | 0.0 | ||
| 2024-Aug-02 Fri | ### | ### | 7.23 | 7.24 | 3,578,077 | 12,934,748 | 29.3 | 29.3 | 0.5 |
| 2024-Aug-01 Thu | 7.42 | 7.45 | ### | 7.42 | 2,454,381 | ### | 69.4 | 69.4 | 0.5 |
| 2024-Jul-31 Wed | ### | 7.4 | 7.28 | 7.4 | 5,112,120 | ### | 65.5 | 65.5 | 0.5 |
| 2024-Jul-30 Tue | 7.22 | 7.29 | 7.2 | 7.28 | ### | ### | 0.5 | ||
| 2024-Jul-29 Mon | 7.26 | ### | 7.25 | ### | 77.0 | 77.0 | 0.0 | ||
| 2024-Jul-26 Fri | ### | 7.2 | ### | 7.2 | 74.5 | 74.5 | 0.5 | ||
| 2024-Jul-25 Thu | ### | ### | ### | ### | 4,317,959 | 0 | ### | ### | 0.0 |
| 2024-Jul-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | 7 | ### | ### | ### | 3,033,726 | 0 | 78.1 | 78.1 | 0.0 |
| 2024-Jul-22 Mon | ### | 7 | ### | 7 | ### | ### | 0.5 | ||
| 2024-Jul-19 Fri | ### | ### | 7 | ### | 70.1 | 70.1 | 0.0 | ||
| 2024-Jul-18 Thu | ### | ### | ### | ### | 3,542,722 | 0 | 37.4 | 37.4 | 0.0 |
| 2024-Jul-17 Wed | ### | ### | ### | ### | 3,888,243 | 0 | 33.1 | 33.1 | 0.0 |
| 2024-Jul-16 Tue | ### | ### | ### | ### | 3,266,679 | 0 | 73.6 | 73.6 | 0.0 |
| 2024-Jul-15 Mon | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-11 Thu | ### | 7.21 | ### | ### | 3,335,527 | 12,024,574 | ### | ### | 0.0 |
| 2024-Jul-10 Wed | ### | ### | ### | ### | 4,513,925 | 0 | ### | ### | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 4,708,381 | 0 | 34.6 | 34.6 | 0.0 |
| 2024-Jul-08 Mon | ### | ### | 6.86 | ### | 33.4 | 33.4 | 0.0 | ||
| 2024-Jul-05 Fri | ### | ### | ### | 7 | 4,576,381 | 0 | ### | ### | 0.5 |
| 2024-Jul-04 Thu | ### | ### | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2024-Jul-03 Wed | ### | 7.21 | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2024-Jul-02 Tue | ### | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | ### | 7.25 | ### | ### | 6,729,048 | ### | ### | ### | 0.0 |
| 2024-Jun-28 Fri | 6.82 | ### | 6.78 | ### | 12,625,258 | 42,799,624 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | 6.59 | ### | 6.59 | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | ### | 6.72 | ### | ### | 5,335,185 | 17,926,221 | 69.0 | 69.0 | 0.0 |
| 2024-Jun-25 Tue | 6.75 | 6.76 | ### | 6.76 | 3,137,843 | ### | ### | ### | 0.5 |
| 2024-Jun-24 Mon | 6.75 | 6.77 | ### | ### | 4,994,223 | 16,905,444 | ### | ### | 0.0 |
| 2024-Jun-21 Fri | 6.74 | 6.78 | 6.71 | 6.74 | ### | ### | ### | ||
| 2024-Jun-20 Thu | 6.77 | 6.82 | ### | 6.71 | 10,687,653 | ### | ### | ### | ### |
| 2024-Jun-19 Wed | 6.7 | 6.73 | 6.645 | 6.73 | 4,888,444 | ### | ### | ### | ### |
| 2024-Jun-18 Tue | ### | 6.7 | ### | 6.7 | 5,325,628 | 17,840,853 | 68.9 | 68.9 | 0.5 |
| 2024-Jun-17 Mon | 6.57 | ### | 6.555 | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Jun-14 Fri | 6.54 | ### | 6.51 | 6.59 | 3,619,572 | ### | ### | ### | ### |
| 2024-Jun-13 Thu | ### | ### | 6.55 | 6.58 | ### | ### | 0.5 | ||
| 2024-Jun-12 Wed | 6.51 | 6.59 | 6.49 | 6.57 | 4,018,358 | ### | ### | ### | ### |
| 2024-Jun-11 Tue | 6.51 | 6.55 | 6.47 | 6.52 | 5,570,042 | 36,260,973 | ### | ### | 0.5 |
| 2024-Jun-07 Fri | 6.48 | 6.59 | 6.46 | 6.56 | 79.9 | 79.9 | 0.5 | ||
| 2024-Jun-06 Thu | 6.43 | 6.49 | ### | 6.48 | ### | ### | 0.5 | ||
| 2024-Jun-05 Wed | 6.4 | 6.44 | ### | 6.41 | ### | ### | 0.5 | ||
| 2024-Jun-04 Tue | ### | ### | 6.28 | ### | 5,485,380 | ### | ### | ### | 0.0 |
| 2024-Jun-03 Mon | 6.25 | ### | 6.22 | ### | 78.1 | 78.1 | 0.0 | ||
| 2024-May-31 Fri | 6.25 | 6.29 | ### | 6.2 | 25.2 | 25.2 | 0.4 | ||
| 2024-May-30 Thu | ### | 6.22 | ### | ### | 3,541,426 | ### | ### | ### | 0.0 |
| 2024-May-29 Wed | ### | ### | ### | 6.21 | 20.3 | 20.3 | ### | ||
| 2024-May-28 Tue | 6.44 | ### | ### | 6.41 | 5,740,049 | 0 | 37.1 | 37.1 | 0.5 |
| 2024-May-27 Mon | 6.44 | 6.47 | 6.42 | 6.46 | 1,528,086 | ### | 70.7 | 70.7 | ### |
| 2024-May-24 Fri | 6.44 | 6.46 | 6.4 | 6.43 | 4,660,874 | ### | 32.5 | 32.5 | ### |
| 2024-May-23 Thu | 6.44 | 6.45 | 6.385 | 6.45 | 3,165,825 | 20,316,681 | 68.6 | 68.6 | ### |
| 2024-May-22 Wed | 6.44 | 6.48 | ### | 6.46 | 5,023,472 | 16,276,049 | ### | ### | ### |
| 2024-May-21 Tue | ### | 6.4 | ### | ### | 2,971,977 | 9,510,326 | 70.3 | 70.3 | 0.0 |
| 2024-May-20 Mon | ### | 6.43 | ### | ### | 2,875,959 | ### | ### | ### | 0.0 |
| 2024-May-17 Fri | 6.47 | ### | ### | ### | 4,652,284 | 0 | 18.1 | 18.1 | 0.0 |
| 2024-May-16 Thu | ### | 6.54 | ### | 6.5 | 80.4 | 80.4 | 0.5 | ||
| 2024-May-15 Wed | 6.21 | ### | 6.21 | ### | 4,117,928 | ### | ### | ### | 0.0 |
| 2024-May-14 Tue | 6.24 | 6.24 | ### | ### | 2,953,026 | 9,213,441 | ### | ### | 0.0 |
| 2024-May-13 Mon | 6.22 | 6.285 | 6.2 | 6.26 | 77.8 | 77.8 | 0.4 | ||
| 2024-May-10 Fri | ### | ### | 6.25 | 6.26 | 2,847,344 | 8,897,950 | 20.2 | 20.2 | 0.4 |
| 2024-May-09 Thu | ### | 6.43 | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2024-May-08 Wed | 6.44 | 6.48 | 6.29 | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | 6.44 | 6.47 | ### | 6.4 | ### | ### | 0.5 | ||
| 2024-May-06 Mon | 6.44 | 6.45 | ### | 6.4 | 3,529,147 | ### | ### | ### | 0.5 |
| 2024-May-03 Fri | 6.41 | 6.44 | ### | 6.44 | 2,413,320 | ### | 71.5 | 71.5 | 0.5 |
| 2024-May-02 Thu | 6.43 | 6.49 | 6.4 | 6.4 | 5,466,685 | 35,232,784 | ### | ### | 0.5 |
| 2024-May-01 Wed | 6.44 | 6.475 | 6.4 | 6.41 | ### | ### | 0.5 | ||
| 2024-Apr-30 Tue | ### | 6.45 | ### | 6.44 | 3,227,477 | ### | ### | ### | 0.5 |
| 2024-Apr-29 Mon | 6.42 | 6.46 | ### | ### | 2,970,959 | ### | ### | ### | 0.0 |
| 2024-Apr-26 Fri | 6.52 | 6.53 | ### | ### | 5,874,425 | ### | ### | ### | 0.0 |
| 2024-Apr-24 Wed | 6.49 | 6.53 | 6.46 | 6.53 | 4,323,758 | ### | ### | ### | ### |
| 2024-Apr-23 Tue | 6.44 | 6.48 | 6.42 | 6.45 | 3,725,629 | ### | ### | ### | ### |
| 2024-Apr-22 Mon | ### | 6.43 | 6.355 | ### | 1,890,576 | ### | ### | ### | 0.0 |
| 2024-Apr-19 Fri | ### | 6.4 | 6.27 | ### | 6,318,559 | 40,028,071 | ### | ### | 0.0 |
| 2024-Apr-18 Thu | ### | 6.43 | ### | 6.43 | ### | ### | ### | ||
| 2024-Apr-17 Wed | ### | 6.45 | ### | 6.42 | 74.3 | 74.3 | 0.5 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 6.44 | 6.45 | ### | 6.4 | 4,320,553 | 13,933,783 | ### | ### | 0.5 |
| 2024-Apr-12 Fri | ### | 6.47 | ### | 6.45 | 3,407,052 | ### | 77.7 | 77.7 | ### |
| 2024-Apr-11 Thu | ### | 6.43 | ### | 6.41 | 3,458,870 | ### | 70.0 | 70.0 | 0.5 |
| 2024-Apr-10 Wed | 6.53 | 6.54 | ### | ### | 4,032,247 | 13,185,447 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | 6.45 | 6.52 | 6.44 | 6.49 | 4,416,421 | ### | ### | ### | ### |
| 2024-Apr-08 Mon | 6.45 | 6.51 | 6.4 | 6.45 | 4,508,859 | 29,104,684 | ### | ### | ### |
| 2024-Apr-05 Fri | ### | 6.4 | ### | 6.4 | 6,965,771 | ### | ### | ### | 0.5 |
| 2024-Apr-04 Thu | 6.48 | 6.485 | ### | ### | 18.0 | 18.0 | 0.0 | ||
| 2024-Apr-03 Wed | 6.4 | 6.5 | ### | 6.45 | 9,147,871 | 29,730,580 | 79.8 | 79.8 | ### |
| 2024-Apr-02 Tue | ### | 6.48 | ### | 6.41 | 68.9 | 68.9 | 0.5 | ||
| 2024-Mar-28 Thu | 6.46 | 6.47 | ### | 6.4 | 5,151,846 | 16,666,221 | 19.1 | 19.1 | 0.5 |
| 2024-Mar-27 Wed | 6.27 | 6.44 | 6.25 | 6.44 | 86.0 | 86.0 | 0.5 | ||
| 2024-Mar-26 Tue | ### | ### | 6.28 | 6.29 | 31.6 | 31.6 | ### | ||
| 2024-Mar-25 Mon | ### | ### | 6.27 | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | 6.24 | ### | 7,384,157 | ### | 36.8 | 36.8 | 0.0 |
| 2024-Mar-21 Thu | ### | 6.385 | 6.275 | ### | 61.8 | 61.8 | 0.0 | ||
| 2024-Mar-20 Wed | 6.22 | ### | 6.2 | 6.29 | 80.4 | 80.4 | ### | ||
| 2024-Mar-19 Tue | ### | ### | ### | 6.21 | 22.5 | 22.5 | ### | ||
| 2024-Mar-18 Mon | 6.28 | 6.325 | 6.23 | ### | 4,053,045 | 25,442,989 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | 6.28 | 6.28 | ### | 6.28 | 13,354,974 | ### | ### | ### | 0.4 |
| 2024-Mar-14 Thu | 6.25 | ### | 6.22 | ### | 3,731,449 | ### | 77.4 | 77.4 | 0.0 |
| 2024-Mar-13 Wed | 6.28 | 6.29 | 6.2 | 6.25 | 4,254,557 | ### | ### | ### | ### |
| 2024-Mar-12 Tue | 6.23 | ### | ### | 6.22 | ### | ### | 0.4 | ||
| 2024-Mar-11 Mon | 6.25 | 6.29 | ### | 6.2 | 3,677,923 | ### | 35.7 | 35.7 | 0.4 |
| 2024-Mar-08 Fri | 6.23 | 6.27 | 6.2 | 6.27 | ### | ### | 0.4 | ||
| 2024-Mar-07 Thu | 6.25 | 6.25 | ### | 6.21 | 4,348,529 | 13,589,153 | ### | ### | ### |
| 2024-Mar-06 Wed | 6.25 | 6.25 | ### | 6.22 | 3,147,047 | 9,834,521 | 30.3 | 30.3 | 0.4 |
| 2024-Mar-05 Tue | ### | 6.25 | ### | 6.22 | 76.6 | 76.6 | 0.4 | ||
| 2024-Mar-04 Mon | ### | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2024-Mar-01 Fri | 6.21 | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | ### | 6.26 | ### | 6.2 | 14,883,376 | ### | 62.3 | 62.3 | 0.4 |
| 2024-Feb-28 Wed | ### | 6.22 | ### | ### | 4,653,359 | 14,471,946 | 72.3 | 72.3 | 0.0 |
| 2024-Feb-27 Tue | ### | 6.2 | 6.075 | ### | 5,825,043 | ### | 27.0 | 27.0 | 0.0 |
| 2024-Feb-26 Mon | ### | 6.2 | ### | 6.2 | 6,057,440 | ### | 81.6 | 81.6 | 0.4 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | 5,653,456 | 0 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | 6 | 5.89 | 5.89 | 7,549,022 | ### | 26.7 | 26.7 | ### |
| 2024-Feb-21 Wed | ### | ### | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2024-Feb-20 Tue | ### | 6.255 | ### | ### | 9,058,570 | 28,330,677 | 68.9 | 68.9 | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-16 Fri | ### | 6.21 | ### | ### | 11,991,682 | 37,234,172 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | 6.29 | ### | 6.26 | ### | 5,010,381 | ### | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | 6.25 | ### | 66.5 | 66.5 | 0.0 | ||
| 2024-Feb-13 Tue | 6.27 | ### | 6.24 | ### | 4,977,574 | ### | 73.6 | 73.6 | 0.0 |
| 2024-Feb-12 Mon | 6.25 | ### | ### | 6.24 | ### | ### | 0.4 | ||
| 2024-Feb-09 Fri | 6.2 | 6.24 | 6.175 | 6.23 | 72.6 | 72.6 | 0.4 | ||
| 2024-Feb-08 Thu | ### | 6.22 | 6.125 | ### | 66.2 | 66.2 | 0.0 | ||
| 2024-Feb-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | 7,686,627 | 0 | 69.6 | 69.6 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | 6 | ### | 5,378,981 | 16,136,943 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 6,472,448 | 0 | 81.9 | 81.9 | 0.0 |
| 2024-Jan-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | 6 | ### | ### | ### | 4,496,843 | 0 | 21.8 | 21.8 | 0.0 |
| 2024-Jan-29 Mon | ### | ### | ### | ### | 4,253,048 | 0 | 35.5 | 35.5 | 0.0 |
| 2024-Jan-25 Thu | ### | 6.045 | ### | ### | 5,714,877 | ### | 76.9 | 76.9 | 0.0 |
| 2024-Jan-24 Wed | ### | ### | ### | ### | 5,116,921 | 0 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | 5.87 | 6 | 5.85 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 5.85 | ### | 5.82 | 5.88 | 6,412,379 | 18,660,022 | 78.7 | 78.7 | 0.4 |
| 2024-Jan-19 Fri | 5.82 | 5.82 | 5.75 | 5.8 | 36.3 | 36.3 | 0.4 | ||
| 2024-Jan-18 Thu | ### | 5.76 | ### | 5.75 | 4,824,485 | ### | 81.0 | 81.0 | ### |
| 2024-Jan-17 Wed | ### | 5.7 | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2024-Jan-12 Fri | ### | 5.685 | ### | ### | 5,384,089 | 15,304,272 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | 5.83 | 5.83 | ### | ### | 4,023,980 | ### | ### | ### | 0.0 |
| 2024-Jan-09 Tue | 5.86 | 5.87 | 5.8 | 5.82 | 29.8 | 29.8 | 0.4 | ||
| 2024-Jan-08 Mon | 5.75 | 5.85 | 5.75 | 5.84 | 87.4 | 87.4 | 0.4 | ||
| 2024-Jan-05 Fri | ### | 5.74 | ### | 5.73 | ### | ### | ### | ||
| 2024-Jan-04 Thu | 5.59 | ### | 5.56 | ### | 10,654,384 | 29,619,187 | 76.7 | 76.7 | 0.0 |
| 2024-Jan-03 Wed | 5.5 | 5.585 | 5.5 | 5.58 | 85.1 | 85.1 | 0.4 | ||
| 2024-Jan-02 Tue | ### | ### | 5.52 | 5.55 | ### | ### | ### | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 2,710,145 | 0 | 75.5 | 75.5 | 0.0 |
| 2023-Dec-28 Thu | ### | 5.655 | ### | ### | 4,158,587 | ### | ### | ### | 0.0 |
| 2023-Dec-27 Wed | 5.7 | 5.72 | 5.58 | ### | 5,585,485 | ### | 19.1 | 19.1 | 0.0 |
| 2023-Dec-22 Fri | ### | 5.71 | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-Dec-21 Thu | ### | 5.73 | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | 5,132,520 | 0 | 73.4 | 73.4 | 0.0 |
| 2023-Dec-19 Tue | 5.57 | ### | 5.53 | ### | 5,893,454 | ### | 75.7 | 75.7 | 0.0 |
| 2023-Dec-18 Mon | ### | ### | 5.54 | 5.57 | 30.0 | 30.0 | 0.4 | ||
| 2023-Dec-15 Fri | ### | ### | 5.59 | ### | 69.5 | 69.5 | 0.0 | ||
| 2023-Dec-14 Thu | 5.74 | 5.75 | 5.5 | ### | 12,335,622 | 69,387,873 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | ### | ### | 5.7 | 5.71 | 8,512,974 | 24,261,975 | ### | ### | 0.4 |
| 2023-Dec-12 Tue | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | ### | ### | ### | 4,883,453 | 0 | 31.1 | 31.1 | 0.0 |
| 2023-Dec-08 Fri | ### | ### | 5.88 | ### | 63.4 | 63.4 | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | ### | ### | 11,769,959 | 0 | 28.8 | 28.8 | 0.0 |
| 2023-Dec-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | ### | ### | 5.85 | ### | 12,377,254 | ### | ### | ### | 0.0 |
| 2023-Dec-04 Mon | ### | ### | 5.83 | 5.83 | 19.8 | 19.8 | ### | ||
| 2023-Dec-01 Fri | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | 5.79 | ### | 5.77 | ### | 13,703,489 | ### | ### | ### | 0.0 |
| 2023-Nov-29 Wed | 5.82 | 5.87 | 5.75 | 5.76 | 5,885,247 | 34,193,285 | ### | ### | ### |
| 2023-Nov-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | 5.88 | ### | 82.3 | 82.3 | 0.0 | ||
| 2023-Nov-24 Fri | 5.85 | ### | ### | ### | 4,981,481 | 0 | 77.9 | 77.9 | 0.0 |
| 2023-Nov-23 Thu | 5.88 | ### | 5.84 | 5.85 | 3,419,057 | 9,983,646 | 35.3 | 35.3 | 0.4 |
| 2023-Nov-22 Wed | 5.89 | ### | 5.88 | ### | 75.8 | 75.8 | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | 5.885 | 5.89 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 5.82 | ### | 5.82 | 5.89 | ### | ### | ### | ||
| 2023-Nov-17 Fri | 5.86 | ### | 5.83 | 5.86 | 68.8 | 68.8 | 0.4 | ||
| 2023-Nov-16 Thu | 5.83 | ### | 5.83 | 5.85 | 4,012,548 | 11,696,577 | ### | ### | 0.4 |
| 2023-Nov-15 Wed | ### | ### | 5.75 | 5.83 | 10,859,486 | 31,221,022 | ### | ### | ### |
| 2023-Nov-14 Tue | 5.87 | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2023-Nov-13 Mon | 5.79 | ### | 5.745 | 5.79 | 6,136,477 | ### | 77.6 | 77.6 | ### |
| 2023-Nov-10 Fri | 5.77 | 5.82 | 5.71 | 5.79 | 2,814,947 | ### | 71.5 | 71.5 | ### |
| 2023-Nov-09 Thu | 5.75 | 5.82 | 5.73 | 5.8 | 5,264,726 | ### | ### | ### | 0.4 |
| 2023-Nov-08 Wed | ### | ### | ### | 5.72 | 69.7 | 69.7 | 0.4 | ||
| 2023-Nov-07 Tue | 5.7 | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | 5.74 | 5.8 | ### | 5.7 | 4,399,983 | 12,759,950 | ### | ### | 0.4 |
| 2023-Nov-03 Fri | 5.83 | 5.83 | ### | 5.77 | 3,828,550 | 11,160,223 | 23.2 | 23.2 | 0.4 |
| 2023-Nov-02 Thu | 5.79 | 5.84 | 5.76 | 5.81 | ### | ### | ### | ||
| 2023-Nov-01 Wed | ### | 5.74 | ### | 5.72 | 75.7 | 75.7 | 0.4 | ||
| 2023-Oct-31 Tue | ### | ### | 5.59 | ### | 5,208,185 | 14,556,877 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | 5.52 | ### | 5.47 | 5.58 | ### | ### | 0.4 | ||
| 2023-Oct-27 Fri | 5.7 | 5.7 | 5.58 | 5.58 | 3,284,373 | ### | ### | ### | 0.4 |
| 2023-Oct-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-25 Wed | ### | ### | 5.59 | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | 5.75 | 5.77 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-23 Mon | 5.7 | 5.77 | ### | 5.74 | 4,259,683 | 12,289,185 | 78.4 | 78.4 | 0.4 |
| 2023-Oct-20 Fri | 5.71 | 5.78 | ### | 5.77 | 3,703,080 | ### | ### | ### | 0.4 |
| 2023-Oct-19 Thu | 5.78 | 5.82 | 5.73 | 5.79 | ### | ### | ### | ||
| 2023-Oct-18 Wed | 5.78 | 5.83 | 5.73 | 5.83 | ### | ### | ### | ||
| 2023-Oct-17 Tue | 5.77 | 5.79 | 5.71 | 5.79 | 7,267,282 | 41,786,871 | 76.0 | 76.0 | ### |
| 2023-Oct-16 Mon | ### | 5.73 | 5.58 | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | 5.57 | ### | 5.53 | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | ### | ### | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2023-Oct-11 Wed | 5.45 | 5.57 | 5.4 | 5.53 | ### | ### | ### | ||
| 2023-Oct-10 Tue | 5.59 | ### | 5.52 | 5.52 | 6,453,759 | 17,812,374 | ### | ### | 0.4 |
| 2023-Oct-09 Mon | ### | ### | 5.525 | 5.55 | 5,573,348 | 15,396,373 | 32.5 | 32.5 | ### |
| 2023-Oct-06 Fri | 5.51 | ### | 5.51 | ### | 4,707,551 | ### | ### | ### | 0.0 |
| 2023-Oct-05 Thu | 5.55 | 5.59 | 5.52 | 5.52 | 29.7 | 29.7 | 0.4 | ||
| 2023-Oct-04 Wed | 5.5 | 5.56 | 5.47 | 5.54 | 7,144,749 | ### | ### | ### | 0.4 |
| 2023-Oct-03 Tue | 5.58 | ### | 5.54 | 5.55 | ### | ### | ### | ||
| 2023-Oct-02 Mon | 5.7 | 5.72 | ### | ### | 2,619,121 | 7,490,686 | ### | ### | 0.0 |
| 2023-Sep-29 Fri | 5.7 | 5.72 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2023-Sep-28 Thu | ### | 5.78 | ### | 5.74 | 10,633,525 | 30,730,887 | 77.1 | 77.1 | 0.4 |
| 2023-Sep-27 Wed | 5.75 | 5.78 | 5.54 | ### | 8,273,388 | 46,827,376 | 20.4 | 20.4 | 0.0 |
| 2023-Sep-26 Tue | 5.76 | 5.8 | 5.72 | 5.8 | 80.8 | 80.8 | 0.4 | ||
| 2023-Sep-25 Mon | 5.77 | 5.81 | 5.74 | 5.76 | ### | ### | ### | ||
| 2023-Sep-22 Fri | 5.72 | 5.82 | 5.7 | 5.77 | ### | ### | 0.4 | ||
| 2023-Sep-21 Thu | ### | ### | 5.8 | 5.82 | 10,282,426 | ### | ### | ### | 0.4 |
| 2023-Sep-20 Wed | 5.8 | ### | 5.76 | 5.88 | 12,319,620 | ### | ### | ### | 0.4 |
| 2023-Sep-19 Tue | 5.81 | 5.83 | 5.74 | 5.77 | 10,697,024 | 61,882,283 | 31.5 | 31.5 | 0.4 |
| 2023-Sep-18 Mon | 5.84 | 5.85 | 5.73 | 5.76 | 3,554,572 | 20,580,971 | ### | ### | ### |
| 2023-Sep-15 Fri | 5.86 | ### | 5.81 | 5.84 | 32.0 | 32.0 | 0.4 | ||
| 2023-Sep-14 Thu | 5.8 | 5.83 | 5.76 | 5.8 | 62.8 | 62.8 | 0.4 | ||
| 2023-Sep-13 Wed | 5.83 | 5.84 | 5.76 | 5.78 | ### | ### | 0.4 | ||
| 2023-Sep-12 Tue | 5.84 | 5.85 | 5.78 | 5.79 | 4,109,673 | 23,897,748 | ### | ### | ### |
| 2023-Sep-11 Mon | 5.77 | 5.84 | 5.77 | 5.84 | 4,340,729 | ### | ### | ### | 0.4 |
| 2023-Sep-08 Fri | 5.79 | ### | 5.75 | 5.79 | 4,220,121 | 12,132,847 | ### | ### | ### |
| 2023-Sep-07 Thu | 5.79 | ### | ### | 5.76 | 40.0 | 40.0 | ### | ||
| 2023-Sep-06 Wed | 5.75 | 5.81 | 5.72 | 5.79 | 6,552,587 | ### | ### | ### | ### |
| 2023-Sep-05 Tue | 5.76 | 5.78 | 5.71 | 5.76 | 69.7 | 69.7 | ### | ||
| 2023-Sep-04 Mon | 5.85 | 5.85 | 5.76 | 5.79 | 3,786,824 | ### | ### | ### | ### |
| 2023-Sep-01 Fri | 5.78 | 5.85 | 5.77 | 5.83 | 3,795,553 | ### | 75.0 | 75.0 | ### |
| 2023-Aug-31 Thu | 5.8 | 5.88 | 5.75 | 5.82 | 12,176,853 | ### | 70.1 | 70.1 | 0.4 |
| 2023-Aug-30 Wed | 5.73 | 5.8 | 5.7 | 5.77 | 6,735,982 | ### | ### | ### | 0.4 |
| 2023-Aug-29 Tue | ### | 5.78 | ### | ### | 6,789,120 | 19,620,556 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 5.7 | 5.8 | ### | 5.75 | ### | ### | ### | ||
| 2023-Aug-25 Fri | 5.77 | 5.79 | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2023-Aug-24 Thu | 5.87 | ### | 5.84 | 5.87 | ### | ### | ### | ||
| 2023-Aug-23 Wed | 5.73 | 5.85 | 5.72 | 5.83 | 80.8 | 80.8 | ### | ||
| 2023-Aug-22 Tue | 5.77 | 5.8 | ### | 5.73 | 9,396,148 | 27,248,829 | 29.7 | 29.7 | ### |
| 2023-Aug-21 Mon | 5.72 | 5.87 | ### | 5.79 | 81.5 | 81.5 | ### | ||
| 2023-Aug-18 Fri | 5.85 | 5.87 | 5.8 | 5.84 | 34.0 | 34.0 | 0.4 | ||
| 2023-Aug-17 Thu | 5.88 | ### | 5.85 | 5.88 | 9,423,778 | 27,564,550 | ### | ### | 0.4 |
| 2023-Aug-16 Wed | 5.88 | ### | 5.85 | 5.88 | 5,469,073 | ### | ### | ### | 0.4 |
| 2023-Aug-15 Tue | 5.88 | 5.945 | 5.86 | ### | 5,510,327 | ### | ### | ### | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2023-Aug-11 Fri | ### | ### | 5.955 | ### | 3,068,370 | 9,136,071 | ### | ### | 0.0 |
| 2023-Aug-10 Thu | ### | ### | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2023-Aug-09 Wed | 5.89 | ### | 5.84 | ### | 80.4 | 80.4 | 0.0 | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 34.8 | 34.8 | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | 6 | 2,822,377 | 0 | ### | ### | 0.4 |
| 2023-Aug-04 Fri | 6 | ### | ### | ### | 13,192,752 | 0 | ### | ### | 0.0 |
| 2023-Aug-03 Thu | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2023-Aug-02 Wed | ### | ### | 5.86 | 5.88 | 5,105,045 | 14,957,781 | 37.3 | 37.3 | 0.4 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | ### | ### | 3,559,278 | 0 | ### | ### | 0.0 |
| 2023-Jul-26 Wed | 5.82 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | 5.82 | 5.85 | 5,137,849 | 14,951,140 | ### | ### | 0.4 |
| 2023-Jul-24 Mon | 5.89 | ### | 5.84 | ### | 5,619,483 | ### | 74.5 | 74.5 | 0.0 |
| 2023-Jul-21 Fri | 5.88 | 5.88 | 5.77 | 5.85 | ### | ### | 0.4 | ||
| 2023-Jul-20 Thu | 5.74 | 5.81 | ### | 5.8 | 79.5 | 79.5 | 0.4 | ||
| 2023-Jul-19 Wed | 5.82 | 5.83 | 5.72 | 5.73 | ### | ### | ### | ||
| 2023-Jul-18 Tue | 5.74 | 5.8 | 5.7 | 5.8 | 7,662,845 | 44,061,358 | 81.0 | 81.0 | 0.4 |
| 2023-Jul-17 Mon | 5.76 | 5.82 | ### | 5.7 | 8,919,656 | ### | ### | ### | 0.4 |
| 2023-Jul-14 Fri | 5.78 | 5.79 | 5.71 | 5.74 | 11,074,485 | 63,678,288 | 25.1 | 25.1 | 0.4 |
| 2023-Jul-13 Thu | 5.78 | 5.82 | 5.72 | 5.74 | 9,576,142 | ### | ### | ### | 0.4 |
| 2023-Jul-12 Wed | 5.79 | ### | 5.75 | 5.78 | 4,900,126 | ### | 40.0 | 40.0 | 0.4 |
| 2023-Jul-11 Tue | 5.76 | 5.79 | 5.72 | 5.76 | ### | ### | ### | ||
| 2023-Jul-10 Mon | 5.79 | 5.79 | 5.71 | 5.72 | 6,961,041 | 40,025,985 | 32.5 | 32.5 | 0.4 |
| 2023-Jul-07 Fri | 5.74 | 5.77 | ### | 5.73 | 6,578,375 | ### | ### | ### | ### |
| 2023-Jul-06 Thu | 5.8 | 5.85 | 5.78 | 5.79 | 6,807,083 | 39,583,187 | ### | ### | ### |
| 2023-Jul-05 Wed | 5.76 | 5.845 | 5.755 | 5.81 | ### | ### | ### | ||
| 2023-Jul-04 Tue | 5.71 | 5.84 | ### | 5.82 | 6,425,451 | ### | 76.5 | 76.5 | 0.4 |
| 2023-Jul-03 Mon | 5.71 | 5.74 | ### | 5.73 | 63.9 | 63.9 | ### | ||
| 2023-Jun-30 Fri | 5.7 | 5.71 | ### | 5.7 | ### | ### | 0.4 | ||
| 2023-Jun-29 Thu | ### | 5.7 | ### | 5.7 | 8,318,424 | ### | 63.2 | 63.2 | 0.4 |
| 2023-Jun-28 Wed | 5.55 | 5.71 | 5.55 | ### | 5,343,851 | 30,085,881 | ### | ### | 0.0 |
| 2023-Jun-27 Tue | ### | ### | 5.53 | 5.55 | ### | ### | ### | ||
| 2023-Jun-26 Mon | ### | ### | ### | 5.56 | ### | ### | 0.4 | ||
| 2023-Jun-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | 5.59 | ### | 7,238,525 | 20,231,677 | ### | ### | 0.0 |
| 2023-Jun-21 Wed | ### | 5.73 | 5.59 | ### | 5,890,679 | 33,341,243 | ### | ### | 0.0 |
| 2023-Jun-20 Tue | ### | ### | 5.56 | ### | 77.3 | 77.3 | 0.0 | ||
| 2023-Jun-19 Mon | 5.55 | ### | 5.49 | 5.57 | ### | ### | 0.4 | ||
| 2023-Jun-16 Fri | 5.47 | 5.56 | 5.445 | 5.51 | 66.7 | 66.7 | ### | ||
| 2023-Jun-15 Thu | ### | 5.48 | ### | 5.47 | ### | ### | ### | ||
| 2023-Jun-14 Wed | 5.25 | 5.29 | ### | 5.23 | 11,425,886 | ### | ### | ### | ### |
| 2023-Jun-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-08 Thu | ### | ### | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2023-Jun-06 Tue | ### | ### | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-02 Fri | 5.22 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | ### | 5.23 | ### | 5.2 | 4,217,777 | 11,029,486 | 74.9 | 74.9 | ### |
| 2023-May-31 Wed | 5.2 | ### | ### | ### | 30,675,979 | 0 | 46.3 | 46.3 | 0.0 |
| 2023-May-30 Tue | 5.23 | 5.23 | ### | 5.21 | 11,865,670 | 31,028,727 | 34.3 | 34.3 | 0.4 |
| 2023-May-29 Mon | 5.21 | 5.25 | ### | 5.21 | ### | ### | 0.4 | ||
| 2023-May-26 Fri | ### | 5.22 | ### | 5.2 | ### | ### | ### | ||
| 2023-May-25 Thu | ### | 5.23 | ### | ### | 76.1 | 76.1 | 0.0 | ||
| 2023-May-24 Wed | ### | 5.22 | ### | 5.22 | 82.1 | 82.1 | 0.4 | ||
| 2023-May-23 Tue | 5.2 | 5.23 | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2023-May-22 Mon | 5.22 | 5.25 | ### | 5.2 | 43.2 | 43.2 | ### | ||
| 2023-May-19 Fri | ### | 5.2 | ### | ### | 87.7 | 87.7 | 0.0 | ||
| 2023-May-18 Thu | 4.89 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | 4.87 | ### | 4.84 | 4.86 | 3,256,288 | ### | ### | ### | 0.3 |
| 2023-May-16 Tue | 4.88 | ### | 4.845 | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | 4.88 | ### | 4.845 | 4.89 | 75.0 | 75.0 | ### | ||
| 2023-May-12 Fri | 4.88 | ### | 4.84 | 4.89 | 4,945,689 | ### | 69.6 | 69.6 | ### |
| 2023-May-11 Thu | 4.85 | ### | 4.85 | 4.88 | 2,821,223 | ### | 73.3 | 73.3 | 0.3 |
| 2023-May-10 Wed | ### | ### | 4.85 | 4.89 | 30.8 | 30.8 | ### | ||
| 2023-May-09 Tue | ### | ### | 4.89 | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-May-08 Mon | ### | ### | 4.975 | ### | ### | ### | 0.0 | ||
| 2023-May-05 Fri | ### | 5 | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2023-May-04 Thu | ### | ### | ### | ### | 2,598,486 | 0 | ### | ### | 0.0 |
| 2023-May-03 Wed | ### | ### | ### | ### | 7,172,675 | 0 | 74.6 | 74.6 | 0.0 |
| 2023-May-02 Tue | ### | ### | ### | 5 | 77.6 | 77.6 | 0.4 | ||
| 2023-May-01 Mon | ### | ### | ### | 5 | 2,394,752 | 0 | ### | ### | 0.4 |
| 2023-Apr-28 Fri | ### | ### | 4.955 | ### | ### | ### | 0.0 | ||
| 2023-Apr-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | ### | ### | 5,510,983 | 0 | ### | ### | 0.0 |
| 2023-Apr-24 Mon | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Apr-21 Fri | ### | 5 | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2023-Apr-20 Thu | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2023-Apr-19 Wed | ### | ### | 4.87 | ### | 3,695,324 | ### | ### | ### | 0.0 |
| 2023-Apr-18 Tue | ### | 4.975 | 4.88 | ### | 4,326,148 | ### | 77.1 | 77.1 | 0.0 |
| 2023-Apr-17 Mon | ### | ### | ### | ### | 5,735,654 | 0 | ### | ### | 0.0 |
| 2023-Apr-14 Fri | 5 | ### | ### | ### | 2,578,442 | 0 | ### | ### | 0.0 |
| 2023-Apr-13 Thu | ### | ### | ### | ### | 4,834,676 | 0 | ### | ### | 0.0 |
| 2023-Apr-12 Wed | ### | ### | ### | ### | 9,230,771 | 0 | 39.1 | 39.1 | 0.0 |
| 2023-Apr-11 Tue | ### | ### | ### | ### | 4,397,627 | 0 | 63.9 | 63.9 | 0.0 |
| 2023-Apr-06 Thu | ### | 5 | ### | ### | 39.8 | 39.8 | 0.0 | ||
| 2023-Apr-05 Wed | 4.88 | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2023-Apr-04 Tue | 4.8 | 4.82 | 4.74 | 4.8 | 66.9 | 66.9 | 0.3 | ||
| 2023-Apr-03 Mon | ### | 4.75 | ### | 4.74 | 5,548,070 | ### | 81.5 | 81.5 | 0.3 |
| 2023-Mar-31 Fri | 4.7 | 4.73 | ### | ### | 9,993,952 | ### | ### | ### | 0.0 |
| 2023-Mar-30 Thu | 4.7 | 4.72 | ### | 4.7 | 4,864,577 | ### | ### | ### | 0.3 |
| 2023-Mar-29 Wed | ### | ### | 4.57 | ### | 5,130,658 | 11,723,553 | ### | ### | 0.0 |
| 2023-Mar-28 Tue | ### | ### | 4.58 | ### | 5,645,477 | 12,928,142 | 70.4 | 70.4 | 0.0 |
| 2023-Mar-27 Mon | 4.54 | ### | 4.52 | 4.57 | ### | ### | ### | ||
| 2023-Mar-24 Fri | 4.52 | 4.54 | 4.48 | 4.53 | 64.4 | 64.4 | ### | ||
| 2023-Mar-23 Thu | 4.59 | ### | 4.55 | 4.57 | ### | ### | ### | ||
| 2023-Mar-22 Wed | ### | ### | ### | ### | 6,899,957 | 0 | 73.1 | 73.1 | 0.0 |
| 2023-Mar-21 Tue | 4.54 | 4.585 | 4.525 | 4.54 | ### | ### | 0.3 | ||
| 2023-Mar-20 Mon | ### | ### | 4.48 | 4.49 | 29.8 | 29.8 | ### | ||
| 2023-Mar-17 Fri | 4.7 | 4.72 | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2023-Mar-16 Thu | 4.76 | 4.77 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-Mar-15 Wed | 4.7 | 4.78 | ### | 4.77 | 6,095,050 | ### | ### | ### | ### |
| 2023-Mar-14 Tue | ### | 4.72 | 4.53 | ### | 11,496,345 | ### | 45.4 | 45.4 | 0.0 |
| 2023-Mar-13 Mon | 4.79 | 4.87 | 4.74 | 4.77 | 5,504,273 | ### | ### | ### | ### |
| 2023-Mar-10 Fri | 4.82 | 4.88 | 4.79 | 4.87 | 83.8 | 83.8 | 0.3 | ||
| 2023-Mar-09 Thu | 4.86 | ### | 4.81 | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Mar-08 Wed | 4.74 | 4.84 | 4.74 | 4.82 | 8,231,072 | ### | 85.1 | 85.1 | 0.3 |
| 2023-Mar-07 Tue | 4.74 | 4.8 | 4.73 | 4.77 | 8,571,256 | ### | 73.1 | 73.1 | ### |
| 2023-Mar-06 Mon | ### | 4.78 | ### | 4.74 | 9,649,445 | 23,062,173 | ### | ### | 0.3 |
| 2023-Mar-03 Fri | 4.58 | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | 4.58 | ### | 7,332,221 | 16,790,786 | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | 4.7 | ### | ### | 4,381,451 | ### | 63.7 | 63.7 | 0.0 |
| 2023-Feb-28 Tue | 4.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | 4.77 | 4.77 | ### | 4.7 | ### | ### | 0.3 | ||
| 2023-Feb-24 Fri | 4.74 | 4.8 | 4.71 | 4.77 | ### | ### | ### | ||
| 2023-Feb-23 Thu | 4.79 | 4.845 | 4.72 | 4.73 | 9,770,655 | 46,728,157 | ### | ### | 0.3 |
| 2023-Feb-22 Wed | 4.77 | 4.81 | 4.75 | 4.79 | ### | ### | 0.3 | ||
| 2023-Feb-21 Tue | 4.82 | 4.84 | 4.75 | 4.81 | 35.8 | 35.8 | ### | ||
| 2023-Feb-20 Mon | 4.83 | 4.85 | 4.77 | 4.82 | ### | ### | 0.3 | ||
| 2023-Feb-17 Fri | 4.78 | 4.87 | 4.75 | 4.83 | 12,208,579 | ### | ### | ### | 0.3 |
Basic Bottom of Page