Currently Mon 25-May-19 11:24:39 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 | ||
|
(MPL) MEDIBANK PRIVATE LIMITED Daily Prices...
TOC Company Info for MPL Limits 
Company Details for (MPL) MEDIBANK PRIVATE LIMITED
| Listing Code | MPL |
| Listing Name | MEDIBANK PRIVATE LIMITED |
| GICS Sector | Insurance |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for MPL .. Friday 11th April 2025
MPL 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 | ### | 385 | 0.0 |
| MAX | 4.82 | 450,943,682 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for MPL Bottom
End of day Prices (full format),
600 Days for (MPL) MEDIBANK PRIVATE LIMITED| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-15 Thu | 4.71 | 4.73 | ### | 4.73 | 5,575,349 | ### | ### | ### | 0.3 |
| 2025-May-14 Wed | ### | 4.72 | ### | 4.7 | 6,261,378 | 14,776,852 | 73.9 | 73.9 | 0.3 |
| 2025-May-13 Tue | ### | 4.75 | ### | 4.7 | 7,922,788 | 18,816,621 | ### | ### | 0.3 |
| 2025-May-12 Mon | 4.74 | 4.76 | 4.73 | 4.75 | 4,738,982 | ### | 71.7 | 71.7 | ### |
| 2025-May-09 Fri | 4.75 | 4.79 | ### | 4.71 | 8,031,340 | 19,235,059 | 27.0 | 27.0 | ### |
| 2025-May-08 Thu | 4.78 | 4.82 | 4.75 | 4.75 | 9,774,924 | ### | 26.1 | 26.1 | ### |
| 2025-May-07 Wed | 4.7 | 4.8 | 4.7 | 4.76 | 10,625,824 | ### | 72.3 | 72.3 | ### |
| 2025-May-06 Tue | 4.7 | 4.74 | ### | 4.72 | 5,984,572 | ### | 66.6 | 66.6 | 0.3 |
| 2025-May-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | 4.75 | 4.75 | ### | 4.71 | 6,329,982 | ### | 21.8 | 21.8 | ### |
| 2025-May-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-29 Tue | ### | ### | 4.56 | ### | 5,772,888 | 13,162,184 | ### | ### | 0.0 |
| 2025-Apr-28 Mon | 4.57 | ### | 4.56 | 4.57 | 5,139,274 | 11,717,544 | ### | ### | ### |
| 2025-Apr-24 Thu | 4.53 | 4.56 | 4.52 | 4.54 | 4,461,985 | ### | 60.7 | 60.7 | 0.3 |
| 2025-Apr-23 Wed | 4.58 | 4.58 | 4.52 | 4.53 | 7,281,146 | ### | ### | ### | ### |
| 2025-Apr-22 Tue | 4.45 | 4.49 | 4.44 | 4.49 | ### | ### | ### | ||
| 2025-Apr-17 Thu | 4.51 | 4.53 | 4.46 | 4.49 | ### | ### | ### | ||
| 2025-Apr-16 Wed | 4.45 | 4.52 | 4.44 | 4.5 | 7,463,474 | ### | 75.9 | 75.9 | ### |
| 2025-Apr-15 Tue | 4.46 | 4.49 | 4.42 | 4.42 | 7,042,478 | ### | 28.5 | 28.5 | 0.3 |
| 2025-Apr-14 Mon | 4.4 | 4.47 | ### | 4.46 | 6,517,220 | 14,565,986 | ### | ### | 0.3 |
| 2025-Apr-11 Fri | 4.42 | 4.49 | 4.41 | 4.42 | ### | ### | 0.3 | ||
| 2025-Apr-10 Thu | 4.51 | ### | 4.43 | 4.5 | ### | ### | ### | ||
| 2025-Apr-09 Wed | 4.26 | ### | 4.24 | ### | 12,377,380 | 26,240,045 | 85.3 | 85.3 | 0.0 |
| 2025-Apr-08 Tue | ### | ### | ### | ### | 20,180,489 | 0 | ### | ### | 0.0 |
| 2025-Apr-07 Mon | 4.4 | ### | ### | ### | 15,542,481 | 0 | ### | ### | 0.0 |
| 2025-Apr-04 Fri | 4.52 | ### | 4.52 | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | 4.53 | ### | 4.52 | 4.58 | ### | ### | 0.3 | ||
| 2025-Apr-02 Wed | 4.52 | ### | 4.52 | ### | ### | ### | 0.0 | ||
| 2025-Apr-01 Tue | 4.47 | 4.51 | 4.46 | 4.5 | 6,508,244 | 29,189,474 | ### | ### | ### |
| 2025-Mar-31 Mon | 4.44 | 4.51 | 4.44 | 4.44 | 76.2 | 76.2 | 0.3 | ||
| 2025-Mar-28 Fri | 4.43 | 4.51 | ### | 4.51 | 4,666,279 | 10,522,459 | ### | ### | 0.3 |
| 2025-Mar-27 Thu | ### | 4.43 | 4.385 | 4.42 | 4,519,429 | 19,919,383 | 75.2 | 75.2 | 0.3 |
| 2025-Mar-26 Wed | 4.41 | 4.43 | ### | 4.41 | 65.1 | 65.1 | ### | ||
| 2025-Mar-25 Tue | 4.43 | 4.45 | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2025-Mar-24 Mon | ### | 4.43 | ### | 4.42 | 4,332,182 | 9,595,783 | 79.8 | 79.8 | 0.3 |
| 2025-Mar-21 Fri | ### | 4.4 | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2025-Mar-20 Thu | ### | 4.41 | ### | ### | 57.3 | 57.3 | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | ### | ### | 27,697,654 | 0 | 72.8 | 72.8 | 0.0 |
| 2025-Mar-18 Tue | 4.41 | 4.41 | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2025-Mar-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-14 Fri | 4.26 | ### | 4.24 | ### | 7,732,885 | ### | 73.2 | 73.2 | 0.0 |
| 2025-Mar-13 Thu | 4.25 | 4.29 | 4.24 | 4.26 | 6,647,041 | 28,349,629 | ### | ### | 0.3 |
| 2025-Mar-12 Wed | 4.25 | 4.26 | 4.21 | 4.24 | 10,144,542 | ### | 37.8 | 37.8 | 0.3 |
| 2025-Mar-11 Tue | ### | ### | 4.21 | 4.27 | 7,263,422 | ### | ### | ### | ### |
| 2025-Mar-10 Mon | 4.29 | ### | 4.27 | 4.29 | 4,895,126 | ### | ### | ### | ### |
| 2025-Mar-07 Fri | ### | ### | 4.28 | 4.28 | 6,587,871 | 14,098,043 | 38.2 | 38.2 | 0.3 |
| 2025-Mar-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-05 Wed | ### | 4.44 | ### | 4.44 | 7,092,482 | ### | 79.4 | 79.4 | 0.3 |
| 2025-Mar-04 Tue | 4.4 | ### | ### | 4.41 | 75.5 | 75.5 | ### | ||
| 2025-Mar-03 Mon | 4.4 | 4.52 | ### | 4.43 | 71.7 | 71.7 | ### | ||
| 2025-Feb-28 Fri | 4.42 | 4.47 | ### | ### | 18,600,882 | 41,572,971 | 34.3 | 34.3 | 0.0 |
| 2025-Feb-27 Thu | ### | 4.47 | ### | 4.42 | 16,848,945 | ### | ### | ### | 0.3 |
| 2025-Feb-26 Wed | ### | ### | 4 | ### | 8,686,155 | ### | 72.4 | 72.4 | 0.0 |
| 2025-Feb-25 Tue | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2025-Feb-24 Mon | ### | ### | ### | ### | 12,329,320 | 0 | 80.9 | 80.9 | 0.0 |
| 2025-Feb-21 Fri | ### | ### | ### | ### | 8,675,424 | 0 | ### | ### | 0.0 |
| 2025-Feb-20 Thu | ### | ### | ### | ### | 5,943,343 | 0 | ### | ### | 0.0 |
| 2025-Feb-19 Wed | ### | ### | ### | ### | 10,134,651 | 0 | ### | ### | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2025-Feb-17 Mon | ### | ### | 3.945 | ### | 5,233,473 | 10,323,025 | ### | ### | 0.0 |
| 2025-Feb-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-13 Thu | ### | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2025-Feb-12 Wed | 4 | 4 | ### | ### | 6,910,047 | ### | ### | ### | 0.0 |
| 2025-Feb-11 Tue | ### | ### | ### | ### | 5,531,925 | 0 | ### | ### | 0.0 |
| 2025-Feb-10 Mon | ### | ### | ### | ### | 2,986,084 | 0 | 70.8 | 70.8 | 0.0 |
| 2025-Feb-07 Fri | ### | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2025-Feb-06 Thu | ### | ### | ### | ### | 4,648,880 | 0 | 72.7 | 72.7 | 0.0 |
| 2025-Feb-05 Wed | ### | 3.975 | 3.945 | ### | 6,508,727 | 25,774,558 | 64.3 | 64.3 | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-03 Mon | ### | ### | ### | ### | 6,651,087 | 0 | ### | ### | 0.0 |
| 2025-Jan-31 Fri | ### | ### | ### | 4 | 9,765,082 | 0 | 82.7 | 82.7 | 0.3 |
| 2025-Jan-30 Thu | 3.89 | 3.925 | 3.885 | ### | 8,735,576 | 34,112,424 | ### | ### | 0.0 |
| 2025-Jan-29 Wed | 3.85 | ### | 3.85 | 3.88 | 5,213,124 | ### | 68.3 | 68.3 | 0.3 |
| 2025-Jan-28 Tue | 3.84 | 3.855 | 3.81 | 3.83 | ### | ### | ### | ||
| 2025-Jan-24 Fri | 3.81 | 3.84 | 3.8 | 3.82 | 4,595,971 | ### | ### | ### | 0.3 |
| 2025-Jan-23 Thu | 3.81 | 3.84 | 3.8 | 3.8 | 6,262,980 | 23,924,583 | 40.2 | 40.2 | ### |
| 2025-Jan-22 Wed | 3.85 | 3.855 | 3.81 | 3.83 | ### | ### | ### | ||
| 2025-Jan-21 Tue | 3.85 | 3.855 | 3.82 | 3.82 | 26.7 | 26.7 | 0.3 | ||
| 2025-Jan-20 Mon | 3.78 | 3.83 | 3.78 | 3.82 | 5,402,680 | ### | 81.2 | 81.2 | 0.3 |
| 2025-Jan-17 Fri | 3.78 | 3.81 | 3.77 | 3.79 | ### | ### | ### | ||
| 2025-Jan-16 Thu | 3.76 | 3.8 | 3.74 | 3.78 | 7,986,151 | 30,107,789 | 75.0 | 75.0 | 0.3 |
| 2025-Jan-15 Wed | 3.77 | 3.81 | 3.71 | 3.73 | 10,805,073 | 40,627,074 | 26.0 | 26.0 | ### |
| 2025-Jan-14 Tue | 3.77 | 3.81 | 3.77 | 3.79 | 3,349,858 | ### | 70.4 | 70.4 | ### |
| 2025-Jan-13 Mon | 3.79 | 3.82 | 3.77 | 3.77 | 39.5 | 39.5 | ### | ||
| 2025-Jan-10 Fri | 3.83 | 3.84 | 3.8 | 3.8 | 4,416,620 | 16,871,488 | 30.3 | 30.3 | ### |
| 2025-Jan-09 Thu | 3.83 | 3.85 | ### | 3.83 | 3,709,741 | 7,141,251 | ### | ### | ### |
| 2025-Jan-08 Wed | 3.81 | 3.86 | 3.8 | 3.84 | 4,690,120 | 17,963,159 | 72.3 | 72.3 | 0.3 |
| 2025-Jan-07 Tue | 3.83 | 3.83 | 3.8 | 3.82 | 3,125,343 | 11,923,183 | 38.7 | 38.7 | 0.3 |
| 2025-Jan-06 Mon | 3.81 | 3.825 | 3.8 | 3.82 | 3,319,589 | ### | ### | ### | 0.3 |
| 2025-Jan-03 Fri | 3.79 | 3.82 | 3.79 | 3.82 | 3,270,246 | 12,443,286 | 70.8 | 70.8 | 0.3 |
| 2025-Jan-02 Thu | 3.79 | 3.81 | 3.78 | 3.79 | 3,065,089 | ### | ### | ### | ### |
| 2024-Dec-31 Tue | 3.8 | 3.83 | 3.79 | 3.79 | ### | ### | ### | ||
| 2024-Dec-30 Mon | 3.81 | ### | ### | 3.83 | ### | ### | ### | ||
| 2024-Dec-27 Fri | 3.85 | 3.85 | 3.82 | 3.83 | 21.8 | 21.8 | ### | ||
| 2024-Dec-24 Tue | 3.8 | 3.825 | 3.78 | 3.81 | 68.3 | 68.3 | 0.3 | ||
| 2024-Dec-23 Mon | 3.75 | 3.83 | 3.75 | 3.81 | 2,730,275 | 10,347,742 | 75.4 | 75.4 | 0.3 |
| 2024-Dec-20 Fri | 3.75 | 3.79 | 3.75 | 3.76 | 72.0 | 72.0 | 0.3 | ||
| 2024-Dec-19 Thu | 3.73 | 3.78 | 3.73 | 3.78 | 7,076,124 | 26,570,845 | ### | ### | 0.3 |
| 2024-Dec-18 Wed | 3.75 | 3.79 | 3.74 | 3.76 | 7,765,146 | 29,235,774 | 67.5 | 67.5 | 0.3 |
| 2024-Dec-17 Tue | 3.72 | 3.8 | 3.72 | 3.78 | 6,806,084 | 25,590,875 | 80.7 | 80.7 | 0.3 |
| 2024-Dec-16 Mon | 3.75 | 3.78 | 3.74 | 3.75 | 78.8 | 78.8 | 0.3 | ||
| 2024-Dec-13 Fri | 3.72 | 3.75 | 3.71 | 3.74 | ### | ### | 0.3 | ||
| 2024-Dec-12 Thu | 3.75 | 3.76 | 3.725 | 3.74 | 42.4 | 42.4 | 0.3 | ||
| 2024-Dec-11 Wed | 3.82 | 3.83 | 3.77 | 3.78 | 7,606,285 | 28,903,883 | 27.4 | 27.4 | 0.3 |
| 2024-Dec-10 Tue | 3.84 | 3.86 | 3.82 | 3.83 | 40.4 | 40.4 | ### | ||
| 2024-Dec-09 Mon | 3.84 | ### | 3.83 | 3.87 | 80.2 | 80.2 | ### | ||
| 2024-Dec-06 Fri | 3.8 | 3.85 | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2024-Dec-05 Thu | 3.84 | 3.84 | 3.78 | 3.82 | 31.4 | 31.4 | 0.3 | ||
| 2024-Dec-04 Wed | 3.84 | 3.85 | 3.8 | 3.81 | 7,227,358 | 27,644,644 | 27.5 | 27.5 | 0.3 |
| 2024-Dec-03 Tue | 3.82 | 3.83 | 3.79 | 3.83 | 11,283,850 | ### | 68.2 | 68.2 | ### |
| 2024-Dec-02 Mon | 3.83 | 3.84 | 3.78 | 3.81 | 4,990,758 | 19,014,787 | ### | ### | 0.3 |
| 2024-Nov-29 Fri | 3.8 | 3.825 | 3.77 | 3.82 | 7,242,944 | 27,505,079 | ### | ### | 0.3 |
| 2024-Nov-28 Thu | 3.8 | 3.85 | 3.78 | 3.78 | 9,506,841 | ### | 28.9 | 28.9 | 0.3 |
| 2024-Nov-27 Wed | 3.76 | 3.79 | 3.73 | 3.77 | 72.0 | 72.0 | ### | ||
| 2024-Nov-26 Tue | 3.77 | 3.78 | ### | 3.72 | 7,105,348 | ### | ### | ### | 0.3 |
| 2024-Nov-25 Mon | 3.74 | 3.785 | 3.72 | 3.76 | 75.7 | 75.7 | 0.3 | ||
| 2024-Nov-22 Fri | 3.75 | 3.755 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2024-Nov-21 Thu | 3.77 | 3.78 | 3.72 | 3.74 | 4,100,877 | 15,378,288 | ### | ### | 0.3 |
| 2024-Nov-20 Wed | 3.79 | ### | 3.72 | 3.73 | 8,030,387 | ### | ### | ### | ### |
| 2024-Nov-19 Tue | 3.79 | 3.82 | 3.76 | 3.8 | 5,245,980 | ### | ### | ### | ### |
| 2024-Nov-18 Mon | 3.79 | 3.83 | 3.77 | 3.8 | 64.7 | 64.7 | ### | ||
| 2024-Nov-15 Fri | 3.75 | 3.82 | 3.74 | 3.82 | 7,203,722 | ### | ### | ### | 0.3 |
| 2024-Nov-14 Thu | 3.72 | 3.74 | 3.7 | 3.74 | 4,187,373 | 15,577,027 | 77.0 | 77.0 | 0.3 |
| 2024-Nov-13 Wed | 3.7 | 3.725 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Nov-12 Tue | 3.71 | 3.75 | 3.685 | 3.74 | 5,489,947 | 20,408,877 | 76.6 | 76.6 | 0.3 |
| 2024-Nov-11 Mon | 3.72 | 3.73 | ### | ### | 7,895,170 | ### | 30.7 | 30.7 | 0.0 |
| 2024-Nov-08 Fri | 3.7 | 3.73 | ### | 3.72 | 8,342,752 | ### | ### | ### | 0.3 |
| 2024-Nov-07 Thu | ### | 3.7 | ### | ### | 5,127,142 | ### | ### | ### | 0.0 |
| 2024-Nov-06 Wed | ### | ### | 3.58 | ### | 5,725,759 | ### | 75.8 | 75.8 | 0.0 |
| 2024-Nov-05 Tue | 3.59 | ### | 3.58 | ### | 75.7 | 75.7 | 0.0 | ||
| 2024-Nov-04 Mon | ### | ### | 3.56 | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Nov-01 Fri | 3.57 | 3.58 | 3.53 | 3.55 | 4,361,787 | 15,506,152 | 30.7 | 30.7 | ### |
| 2024-Oct-31 Thu | ### | ### | 3.55 | 3.59 | 5,584,887 | 9,913,174 | ### | ### | ### |
| 2024-Oct-30 Wed | ### | ### | 3.59 | ### | 5,309,643 | ### | 33.8 | 33.8 | 0.0 |
| 2024-Oct-29 Tue | ### | ### | ### | ### | 5,270,020 | 0 | ### | ### | 0.0 |
| 2024-Oct-28 Mon | ### | 3.7 | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2024-Oct-25 Fri | ### | 3.71 | 3.675 | ### | 72.1 | 72.1 | 0.0 | ||
| 2024-Oct-24 Thu | 3.7 | 3.72 | ### | ### | 4,165,450 | ### | ### | ### | 0.0 |
| 2024-Oct-23 Wed | ### | 3.71 | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2024-Oct-22 Tue | ### | 3.685 | ### | ### | 5,611,248 | 10,338,724 | ### | ### | 0.0 |
| 2024-Oct-21 Mon | ### | ### | ### | ### | 5,126,271 | 0 | 35.9 | 35.9 | 0.0 |
| 2024-Oct-18 Fri | 3.7 | 3.72 | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2024-Oct-17 Thu | 3.72 | 3.75 | ### | 3.7 | 8,839,423 | ### | ### | ### | 0.3 |
| 2024-Oct-16 Wed | 3.7 | 3.71 | ### | ### | 6,058,152 | 11,237,871 | 30.3 | 30.3 | 0.0 |
| 2024-Oct-15 Tue | 3.7 | 3.72 | ### | 3.71 | 4,369,178 | 8,126,671 | 66.2 | 66.2 | ### |
| 2024-Oct-14 Mon | 3.72 | 3.73 | ### | ### | 4,063,944 | 7,579,255 | 28.8 | 28.8 | 0.0 |
| 2024-Oct-11 Fri | 3.7 | 3.72 | 3.685 | 3.7 | 5,274,749 | 19,529,758 | ### | ### | 0.3 |
| 2024-Oct-10 Thu | 3.71 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | ### | 3.73 | ### | 3.71 | 76.8 | 76.8 | ### | ||
| 2024-Oct-08 Tue | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Oct-07 Mon | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | ### | ### | 37.4 | 37.4 | 0.0 | ||
| 2024-Oct-02 Wed | ### | ### | 3.59 | ### | 7,617,183 | 13,672,843 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | ### | ### | 3.59 | ### | 32.5 | 32.5 | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 7,431,246 | 0 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | ### | ### | 10,773,986 | 0 | 62.4 | 62.4 | 0.0 |
| 2024-Sep-25 Wed | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | 3.58 | ### | 73.0 | 73.0 | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | ### | ### | 8,337,085 | 0 | ### | ### | 0.0 |
| 2024-Sep-20 Fri | ### | 3.685 | ### | ### | 19,998,722 | 36,847,645 | ### | ### | 0.0 |
| 2024-Sep-19 Thu | 3.73 | 3.74 | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2024-Sep-18 Wed | 3.8 | 3.8 | 3.725 | 3.74 | 11,309,786 | ### | 21.4 | 21.4 | 0.3 |
| 2024-Sep-17 Tue | 3.8 | 3.81 | 3.78 | 3.8 | 6,576,427 | 24,957,540 | 70.4 | 70.4 | ### |
| 2024-Sep-16 Mon | 3.79 | ### | 3.755 | 3.8 | ### | ### | ### | ||
| 2024-Sep-13 Fri | 3.84 | 3.84 | 3.7 | 3.77 | ### | ### | ### | ||
| 2024-Sep-12 Thu | 3.82 | 3.84 | 3.785 | 3.83 | 6,253,644 | ### | ### | ### | ### |
| 2024-Sep-11 Wed | 3.84 | 3.85 | 3.73 | 3.8 | 11,377,722 | ### | 27.6 | 27.6 | ### |
| 2024-Sep-10 Tue | 3.87 | ### | 3.82 | 3.85 | ### | ### | 0.3 | ||
| 2024-Sep-09 Mon | 3.81 | 3.84 | 3.79 | 3.84 | 70.7 | 70.7 | 0.3 | ||
| 2024-Sep-06 Fri | 3.84 | 3.87 | 3.8 | 3.83 | 35.6 | 35.6 | ### | ||
| 2024-Sep-05 Thu | ### | ### | 3.83 | 3.85 | ### | ### | 0.3 | ||
| 2024-Sep-04 Wed | 3.87 | ### | 3.85 | ### | 10,577,754 | 20,362,176 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 7,411,825 | 0 | 36.3 | 36.3 | 0.0 |
| 2024-Sep-02 Mon | 3.87 | 4 | 3.86 | ### | 8,830,683 | 34,704,584 | 87.2 | 87.2 | 0.0 |
| 2024-Aug-30 Fri | 3.89 | ### | 3.86 | 3.86 | ### | ### | 0.3 | ||
| 2024-Aug-29 Thu | 3.87 | ### | 3.845 | 3.88 | 7,244,047 | 13,926,680 | ### | ### | 0.3 |
| 2024-Aug-28 Wed | 3.84 | 3.88 | 3.79 | 3.88 | 77.3 | 77.3 | 0.3 | ||
| 2024-Aug-27 Tue | 3.87 | ### | 3.81 | 3.82 | ### | ### | 0.3 | ||
| 2024-Aug-26 Mon | ### | ### | 3.86 | 3.88 | 10,176,728 | 19,641,085 | 24.4 | 24.4 | 0.3 |
| 2024-Aug-23 Fri | 3.87 | ### | 3.84 | ### | 81.3 | 81.3 | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | 3.8 | 3.83 | 11.8 | 11.8 | ### | ||
| 2024-Aug-21 Wed | ### | ### | ### | ### | 6,069,676 | 0 | 24.7 | 24.7 | 0.0 |
| 2024-Aug-20 Tue | ### | ### | ### | ### | 2,575,573 | 0 | ### | ### | 0.0 |
| 2024-Aug-19 Mon | ### | ### | 3.925 | ### | 4,902,870 | 9,621,882 | 69.7 | 69.7 | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | 6,267,824 | 0 | 24.8 | 24.8 | 0.0 |
| 2024-Aug-15 Thu | ### | ### | 3.89 | ### | 3,350,984 | ### | 31.5 | 31.5 | 0.0 |
| 2024-Aug-14 Wed | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | 3.89 | ### | 3.86 | 3.89 | 4,136,841 | ### | 69.8 | 69.8 | 0.3 |
| 2024-Aug-12 Mon | 3.89 | ### | 3.86 | 3.88 | 3,906,428 | ### | ### | ### | 0.3 |
| 2024-Aug-09 Fri | 3.83 | 3.88 | ### | 3.86 | 5,488,122 | 10,646,956 | 70.4 | 70.4 | 0.3 |
| 2024-Aug-08 Thu | 3.79 | 3.81 | 3.77 | 3.81 | 6,775,776 | ### | 80.1 | 80.1 | 0.3 |
| 2024-Aug-07 Wed | 3.76 | 3.81 | 3.755 | 3.78 | ### | ### | 0.3 | ||
| 2024-Aug-06 Tue | 3.83 | 3.83 | 3.74 | 3.78 | 20.1 | 20.1 | 0.3 | ||
| 2024-Aug-05 Mon | ### | ### | 3.82 | 3.83 | ### | ### | ### | ||
| 2024-Aug-02 Fri | ### | 4 | ### | ### | 80.4 | 80.4 | 0.0 | ||
| 2024-Aug-01 Thu | 4 | 4 | ### | 4 | 4,714,226 | 9,428,452 | 69.4 | 69.4 | 0.3 |
| 2024-Jul-31 Wed | ### | ### | 3.89 | ### | 9,992,221 | ### | ### | ### | 0.0 |
| 2024-Jul-30 Tue | 3.82 | ### | 3.81 | 3.88 | 5,499,025 | 10,475,642 | ### | ### | 0.3 |
| 2024-Jul-29 Mon | 3.85 | 3.85 | 3.79 | 3.83 | 4,840,141 | ### | 32.8 | 32.8 | ### |
| 2024-Jul-26 Fri | 3.86 | 3.87 | 3.79 | 3.81 | 5,178,340 | 19,833,042 | 20.8 | 20.8 | 0.3 |
| 2024-Jul-25 Thu | 3.84 | ### | 3.8 | 3.83 | 40.0 | 40.0 | ### | ||
| 2024-Jul-24 Wed | 3.83 | 3.84 | ### | 3.83 | ### | ### | ### | ||
| 2024-Jul-23 Tue | 3.81 | 3.85 | 3.8 | 3.84 | 76.5 | 76.5 | 0.3 | ||
| 2024-Jul-22 Mon | 3.74 | 3.82 | 3.74 | 3.8 | 84.1 | 84.1 | ### | ||
| 2024-Jul-19 Fri | 3.72 | 3.79 | 3.72 | 3.77 | 5,938,478 | 22,298,984 | ### | ### | ### |
| 2024-Jul-18 Thu | 3.76 | 3.76 | 3.73 | 3.75 | ### | ### | 0.3 | ||
| 2024-Jul-17 Wed | 3.73 | 3.75 | ### | 3.73 | ### | ### | ### | ||
| 2024-Jul-16 Tue | 3.71 | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-11 Thu | ### | ### | 3.625 | ### | 2,671,170 | ### | ### | ### | 0.0 |
| 2024-Jul-10 Wed | ### | ### | 3.59 | ### | 3,131,845 | ### | 75.5 | 75.5 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 3,655,456 | 0 | 23.6 | 23.6 | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | ### | 4,984,621 | 0 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | ### | ### | ### | 3,504,570 | 0 | ### | ### | 0.0 |
| 2024-Jul-04 Thu | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | 3.7 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | 3.72 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | 3.79 | 3.81 | 3.73 | 3.73 | 8,877,946 | 33,469,856 | 21.5 | 21.5 | ### |
| 2024-Jun-27 Thu | ### | 3.79 | ### | 3.78 | ### | ### | 0.3 | ||
| 2024-Jun-26 Wed | 3.75 | 3.76 | 3.71 | 3.73 | ### | ### | ### | ||
| 2024-Jun-25 Tue | 3.73 | 3.79 | 3.72 | 3.77 | ### | ### | ### | ||
| 2024-Jun-24 Mon | 3.7 | 3.72 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Jun-21 Fri | ### | 3.71 | ### | ### | 10,852,228 | 20,130,882 | 34.2 | 34.2 | 0.0 |
| 2024-Jun-20 Thu | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | 3.74 | 3.77 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2024-Jun-18 Tue | 3.8 | 3.8 | 3.74 | 3.74 | 8,399,289 | ### | ### | ### | 0.3 |
| 2024-Jun-17 Mon | ### | 3.79 | ### | 3.77 | 5,037,085 | 9,545,276 | ### | ### | ### |
| 2024-Jun-14 Fri | 3.72 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | 3.71 | 3.74 | ### | 3.72 | ### | ### | 0.3 | ||
| 2024-Jun-12 Wed | 3.72 | 3.75 | ### | 3.71 | 39.0 | 39.0 | ### | ||
| 2024-Jun-11 Tue | 3.76 | 3.77 | 3.71 | 3.72 | 39.8 | 39.8 | 0.3 | ||
| 2024-Jun-07 Fri | 3.75 | 3.81 | 3.75 | 3.79 | 3,685,687 | ### | 78.3 | 78.3 | ### |
| 2024-Jun-06 Thu | 3.73 | 3.79 | ### | 3.78 | 9,413,647 | ### | 81.4 | 81.4 | 0.3 |
| 2024-Jun-05 Wed | 3.75 | 3.76 | ### | 3.72 | 7,830,256 | 14,720,881 | 30.4 | 30.4 | 0.3 |
| 2024-Jun-04 Tue | 3.77 | 3.79 | 3.74 | 3.75 | 39.1 | 39.1 | 0.3 | ||
| 2024-Jun-03 Mon | 3.74 | 3.77 | 3.73 | 3.77 | 3,697,675 | 13,866,281 | 76.7 | 76.7 | ### |
| 2024-May-31 Fri | ### | 3.74 | ### | 3.72 | 17,108,086 | 31,992,120 | ### | ### | 0.3 |
| 2024-May-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | ### | 3.655 | ### | ### | 6,803,242 | 12,432,924 | 78.4 | 78.4 | 0.0 |
| 2024-May-28 Tue | ### | ### | ### | ### | 4,859,523 | 0 | 33.7 | 33.7 | 0.0 |
| 2024-May-27 Mon | ### | ### | ### | ### | 4,104,688 | 0 | ### | ### | 0.0 |
| 2024-May-24 Fri | ### | ### | ### | ### | 4,210,872 | 0 | ### | ### | 0.0 |
| 2024-May-23 Thu | ### | ### | ### | ### | 3,668,089 | 0 | ### | ### | 0.0 |
| 2024-May-22 Wed | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | ### | 3.675 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | 12,106,884 | 0 | ### | ### | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | ### | 6,736,046 | 0 | 22.4 | 22.4 | 0.0 |
| 2024-May-16 Thu | 3.75 | 3.76 | ### | 3.71 | 6,496,956 | 12,214,277 | 24.6 | 24.6 | ### |
| 2024-May-15 Wed | 3.76 | 3.785 | 3.73 | 3.73 | 11,725,725 | ### | ### | ### | ### |
| 2024-May-14 Tue | ### | 3.73 | ### | 3.72 | 8,613,886 | ### | ### | ### | 0.3 |
| 2024-May-13 Mon | ### | 3.7 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | 32.1 | 32.1 | 0.0 | ||
| 2024-May-09 Thu | ### | ### | ### | ### | 5,228,189 | 0 | ### | ### | 0.0 |
| 2024-May-08 Wed | ### | ### | ### | ### | 9,673,381 | 0 | 66.5 | 66.5 | 0.0 |
| 2024-May-07 Tue | 3.56 | ### | 3.53 | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | 3.45 | 3.52 | 3.43 | 3.49 | ### | ### | ### | ||
| 2024-May-03 Fri | 3.42 | 3.47 | 3.41 | 3.44 | ### | ### | 0.2 | ||
| 2024-May-02 Thu | 3.47 | 3.51 | 3.41 | 3.41 | 11,178,441 | ### | 22.0 | 22.0 | ### |
| 2024-May-01 Wed | 3.54 | 3.55 | 3.45 | 3.45 | ### | ### | ### | ||
| 2024-Apr-30 Tue | ### | ### | 3.53 | 3.56 | 8,211,623 | ### | 25.2 | 25.2 | 0.3 |
| 2024-Apr-29 Mon | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | 4,075,382 | 0 | 39.1 | 39.1 | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | 3.645 | ### | ### | 4,053,683 | ### | 70.2 | 70.2 | 0.0 |
| 2024-Apr-19 Fri | ### | ### | 3.55 | 3.59 | 36.4 | 36.4 | ### | ||
| 2024-Apr-18 Thu | ### | 3.685 | ### | ### | 63.3 | 63.3 | 0.0 | ||
| 2024-Apr-17 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | 3.7 | 3.71 | ### | ### | 14,444,457 | ### | ### | ### | 0.0 |
| 2024-Apr-15 Mon | 3.74 | 3.74 | 3.685 | 3.71 | 4,437,628 | ### | 35.4 | 35.4 | ### |
| 2024-Apr-12 Fri | ### | 3.74 | 3.675 | 3.74 | 4,317,740 | 16,008,021 | 78.0 | 78.0 | 0.3 |
| 2024-Apr-11 Thu | ### | 3.73 | ### | 3.7 | 62.1 | 62.1 | 0.3 | ||
| 2024-Apr-10 Wed | 3.73 | 3.74 | ### | 3.74 | ### | ### | 0.3 | ||
| 2024-Apr-09 Tue | 3.73 | 3.75 | ### | 3.71 | ### | ### | ### | ||
| 2024-Apr-08 Mon | 3.73 | 3.75 | 3.71 | 3.73 | ### | ### | ### | ||
| 2024-Apr-05 Fri | 3.74 | 3.75 | ### | ### | 6,308,140 | ### | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 3.77 | 3.81 | 3.74 | 3.75 | 5,468,328 | ### | 25.7 | 25.7 | 0.3 |
| 2024-Apr-03 Wed | 3.7 | 3.755 | 3.7 | 3.74 | 81.5 | 81.5 | 0.3 | ||
| 2024-Apr-02 Tue | 3.76 | 3.77 | 3.73 | 3.76 | ### | ### | 0.3 | ||
| 2024-Mar-28 Thu | 3.73 | 3.78 | 3.72 | 3.76 | 66.1 | 66.1 | 0.3 | ||
| 2024-Mar-27 Wed | 3.7 | 3.74 | 3.7 | 3.72 | 3,414,285 | 12,701,140 | 70.0 | 70.0 | 0.3 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 5,290,447 | 0 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 3.7 | 3.75 | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2024-Mar-22 Fri | ### | 3.72 | ### | 3.72 | 6,960,253 | 12,946,070 | ### | ### | 0.3 |
| 2024-Mar-21 Thu | ### | 3.72 | 3.675 | ### | 11,051,925 | ### | ### | ### | 0.0 |
| 2024-Mar-20 Wed | 3.74 | 3.75 | ### | ### | 6,405,059 | 12,009,485 | 24.9 | 24.9 | 0.0 |
| 2024-Mar-19 Tue | 3.82 | 3.83 | 3.725 | 3.74 | ### | ### | 0.3 | ||
| 2024-Mar-18 Mon | 3.85 | 3.85 | 3.8 | 3.8 | 3,158,276 | ### | ### | ### | ### |
| 2024-Mar-15 Fri | 3.84 | 3.86 | 3.83 | 3.84 | ### | ### | 0.3 | ||
| 2024-Mar-14 Thu | ### | ### | 3.845 | 3.86 | 3,849,654 | 7,400,959 | ### | ### | 0.3 |
| 2024-Mar-13 Wed | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Mar-12 Tue | 3.82 | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2024-Mar-11 Mon | 3.84 | 3.88 | 3.8 | 3.8 | 4,571,185 | 17,553,350 | 33.8 | 33.8 | ### |
| 2024-Mar-08 Fri | 3.84 | 3.86 | 3.81 | 3.84 | 4,247,627 | 16,289,649 | 65.8 | 65.8 | 0.3 |
| 2024-Mar-07 Thu | 3.85 | 3.85 | 3.8 | 3.8 | 4,930,540 | ### | 24.5 | 24.5 | ### |
| 2024-Mar-06 Wed | 3.81 | 3.82 | 3.74 | 3.8 | 32.8 | 32.8 | ### | ||
| 2024-Mar-05 Tue | 3.71 | 3.81 | 3.7 | 3.75 | 12,223,675 | ### | ### | ### | 0.3 |
| 2024-Mar-04 Mon | ### | ### | ### | ### | 6,483,423 | 0 | 77.0 | 77.0 | 0.0 |
| 2024-Mar-01 Fri | ### | ### | 3.59 | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Feb-29 Thu | ### | ### | 3.57 | 3.59 | 12,871,255 | ### | ### | ### | ### |
| 2024-Feb-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 7,495,629 | 0 | 73.1 | 73.1 | 0.0 |
| 2024-Feb-23 Fri | ### | 3.74 | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2024-Feb-22 Thu | 3.7 | 3.75 | ### | ### | 14,144,172 | 26,520,322 | 23.4 | 23.4 | 0.0 |
| 2024-Feb-21 Wed | ### | ### | 3.84 | 3.86 | 6,454,488 | ### | ### | ### | 0.3 |
| 2024-Feb-20 Tue | 3.81 | ### | 3.81 | 3.89 | 4,244,151 | ### | ### | ### | 0.3 |
| 2024-Feb-19 Mon | 3.76 | 3.82 | 3.74 | 3.8 | 4,407,350 | 16,659,783 | ### | ### | ### |
| 2024-Feb-16 Fri | 3.79 | 3.81 | ### | 3.75 | 6,932,255 | 13,205,945 | ### | ### | 0.3 |
| 2024-Feb-15 Thu | 3.8 | 3.81 | 3.77 | 3.77 | 3,684,273 | ### | ### | ### | ### |
| 2024-Feb-14 Wed | 3.8 | 3.81 | 3.76 | 3.78 | ### | ### | 0.3 | ||
| 2024-Feb-13 Tue | 3.84 | 3.84 | 3.79 | 3.81 | 3,324,822 | ### | 30.3 | 30.3 | 0.3 |
| 2024-Feb-12 Mon | 3.85 | 3.87 | 3.82 | 3.82 | 2,012,548 | 7,738,247 | 32.6 | 32.6 | 0.3 |
| 2024-Feb-09 Fri | 3.82 | 3.84 | 3.8 | 3.83 | 4,513,689 | ### | ### | ### | ### |
| 2024-Feb-08 Thu | 3.83 | 3.86 | 3.77 | 3.8 | 6,450,341 | 24,608,050 | 27.2 | 27.2 | ### |
| 2024-Feb-07 Wed | 3.83 | 3.85 | 3.8 | 3.81 | 4,365,155 | ### | 28.4 | 28.4 | 0.3 |
| 2024-Feb-06 Tue | 3.8 | 3.84 | 3.79 | 3.8 | 67.5 | 67.5 | ### | ||
| 2024-Feb-05 Mon | 3.84 | 3.84 | 3.79 | 3.81 | 2,484,340 | 9,477,757 | ### | ### | 0.3 |
| 2024-Feb-02 Fri | 3.82 | 3.86 | 3.79 | 3.85 | 69.0 | 69.0 | 0.3 | ||
| 2024-Feb-01 Thu | 3.82 | 3.86 | 3.79 | 3.81 | 3,397,885 | ### | ### | ### | 0.3 |
| 2024-Jan-31 Wed | 3.81 | 3.86 | 3.8 | 3.84 | 7,071,753 | ### | ### | ### | 0.3 |
| 2024-Jan-30 Tue | 3.78 | 3.82 | 3.76 | 3.8 | 6,834,647 | ### | ### | ### | ### |
| 2024-Jan-29 Mon | 3.75 | 3.78 | 3.72 | 3.75 | 4,087,855 | 15,329,456 | ### | ### | 0.3 |
| 2024-Jan-25 Thu | 3.71 | 3.75 | ### | 3.74 | 78.1 | 78.1 | 0.3 | ||
| 2024-Jan-24 Wed | ### | 3.72 | ### | ### | 9,638,679 | 17,927,942 | 68.7 | 68.7 | 0.0 |
| 2024-Jan-23 Tue | 3.8 | 3.81 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 3.86 | 3.88 | 3.83 | 3.83 | 9,924,288 | ### | 36.6 | 36.6 | ### |
| 2024-Jan-19 Fri | 3.81 | 3.85 | 3.79 | 3.85 | 79.8 | 79.8 | 0.3 | ||
| 2024-Jan-18 Thu | 3.85 | 3.85 | 3.78 | 3.79 | 26.8 | 26.8 | ### | ||
| 2024-Jan-17 Wed | 3.79 | 3.82 | 3.76 | 3.82 | 5,279,328 | 20,008,653 | ### | ### | 0.3 |
| 2024-Jan-16 Tue | 3.79 | ### | 3.77 | 3.8 | 3,436,221 | 6,477,276 | 77.8 | 77.8 | ### |
| 2024-Jan-15 Mon | 3.8 | ### | 3.78 | 3.81 | 72.9 | 72.9 | 0.3 | ||
| 2024-Jan-12 Fri | 3.73 | 3.81 | 3.72 | 3.79 | 7,613,752 | 28,665,776 | 81.2 | 81.2 | ### |
| 2024-Jan-11 Thu | 3.7 | 3.72 | ### | 3.72 | 4,124,723 | 7,671,984 | ### | ### | 0.3 |
| 2024-Jan-10 Wed | 3.77 | 3.77 | ### | ### | 6,231,955 | ### | 13.3 | 13.3 | 0.0 |
| 2024-Jan-09 Tue | 3.74 | 3.75 | 3.72 | 3.74 | 3,722,543 | ### | 68.9 | 68.9 | 0.3 |
| 2024-Jan-08 Mon | 3.73 | 3.74 | ### | 3.7 | 38.0 | 38.0 | 0.3 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | 2,816,180 | 0 | 70.5 | 70.5 | 0.0 |
| 2024-Jan-04 Thu | ### | ### | ### | ### | 4,738,521 | 0 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | 3.54 | ### | 3.54 | ### | 87.6 | 87.6 | 0.0 | ||
| 2024-Jan-02 Tue | 3.56 | 3.57 | 3.52 | 3.57 | 68.3 | 68.3 | 0.3 | ||
| 2023-Dec-29 Fri | 3.54 | 3.56 | 3.51 | 3.56 | 2,861,529 | ### | ### | ### | 0.3 |
| 2023-Dec-28 Thu | 3.55 | 3.55 | 3.52 | 3.54 | 2,450,276 | 8,661,725 | 26.0 | 26.0 | 0.3 |
| 2023-Dec-27 Wed | 3.57 | 3.58 | 3.52 | 3.53 | 21.1 | 21.1 | 0.3 | ||
| 2023-Dec-22 Fri | 3.53 | 3.55 | ### | 3.54 | 3,699,420 | 6,566,470 | 71.4 | 71.4 | 0.3 |
| 2023-Dec-21 Thu | 3.56 | ### | 3.53 | 3.54 | 5,932,028 | 10,470,029 | ### | ### | 0.3 |
| 2023-Dec-20 Wed | 3.57 | 3.58 | 3.52 | 3.56 | 9,223,172 | ### | 30.0 | 30.0 | 0.3 |
| 2023-Dec-19 Tue | 3.57 | 3.57 | 3.51 | 3.56 | 28.7 | 28.7 | 0.3 | ||
| 2023-Dec-18 Mon | 3.58 | 3.58 | 3.52 | 3.54 | 26.6 | 26.6 | 0.3 | ||
| 2023-Dec-15 Fri | ### | ### | 3.55 | 3.58 | 17,859,451 | 31,700,525 | 29.9 | 29.9 | 0.3 |
| 2023-Dec-14 Thu | 3.57 | ### | 3.57 | 3.58 | ### | ### | 0.3 | ||
| 2023-Dec-13 Wed | 3.59 | ### | 3.575 | 3.59 | 5,309,725 | ### | 69.0 | 69.0 | ### |
| 2023-Dec-12 Tue | 3.56 | 3.58 | 3.53 | 3.58 | 6,067,881 | ### | 75.8 | 75.8 | 0.3 |
| 2023-Dec-11 Mon | 3.51 | 3.54 | 3.47 | 3.51 | 73.3 | 73.3 | ### | ||
| 2023-Dec-08 Fri | 3.45 | ### | 3.44 | 3.5 | 77.2 | 77.2 | 0.3 | ||
| 2023-Dec-07 Thu | 3.49 | 3.525 | 3.46 | 3.47 | 32.1 | 32.1 | 0.2 | ||
| 2023-Dec-06 Wed | 3.46 | 3.555 | 3.46 | 3.52 | 72.4 | 72.4 | ### | ||
| 2023-Dec-05 Tue | 3.49 | 3.51 | 3.47 | 3.5 | 4,430,886 | ### | 79.7 | 79.7 | 0.3 |
| 2023-Dec-04 Mon | 3.56 | 3.57 | 3.49 | 3.49 | ### | ### | ### | ||
| 2023-Dec-01 Fri | 3.46 | 3.53 | 3.43 | 3.53 | 4,635,587 | 16,131,842 | ### | ### | 0.3 |
| 2023-Nov-30 Thu | 3.42 | 3.47 | 3.4 | 3.46 | 13,660,985 | 46,925,483 | ### | ### | 0.2 |
| 2023-Nov-29 Wed | 3.44 | 3.44 | 3.4 | 3.42 | ### | ### | 0.2 | ||
| 2023-Nov-28 Tue | 3.49 | 3.51 | 3.44 | 3.46 | 26.4 | 26.4 | 0.2 | ||
| 2023-Nov-27 Mon | 3.52 | 3.525 | 3.48 | 3.49 | ### | ### | ### | ||
| 2023-Nov-24 Fri | 3.53 | 3.55 | ### | 3.52 | 34.0 | 34.0 | ### | ||
| 2023-Nov-23 Thu | 3.45 | ### | 3.44 | 3.52 | 86.9 | 86.9 | ### | ||
| 2023-Nov-22 Wed | 3.49 | 3.49 | 3.41 | 3.46 | ### | ### | 0.2 | ||
| 2023-Nov-21 Tue | 3.51 | 3.525 | 3.48 | 3.51 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 3.55 | 3.55 | 3.51 | 3.52 | ### | ### | ### | ||
| 2023-Nov-17 Fri | 3.55 | 3.56 | 3.5 | 3.55 | 68.8 | 68.8 | ### | ||
| 2023-Nov-16 Thu | 3.5 | 3.55 | 3.49 | 3.5 | 4,528,686 | 15,940,974 | 73.1 | 73.1 | 0.3 |
| 2023-Nov-15 Wed | ### | ### | 3.52 | 3.53 | 4,362,476 | 7,677,957 | 20.6 | 20.6 | 0.3 |
| 2023-Nov-14 Tue | 3.52 | 3.59 | 3.5 | 3.58 | 4,774,981 | ### | ### | ### | 0.3 |
| 2023-Nov-13 Mon | 3.49 | 3.525 | 3.48 | 3.5 | 78.5 | 78.5 | 0.3 | ||
| 2023-Nov-10 Fri | 3.45 | 3.49 | 3.445 | 3.49 | 5,493,575 | 19,048,971 | 78.5 | 78.5 | ### |
| 2023-Nov-09 Thu | 3.44 | 3.475 | 3.43 | 3.47 | 5,458,077 | ### | ### | ### | 0.2 |
| 2023-Nov-08 Wed | 3.46 | 3.46 | 3.42 | 3.44 | ### | ### | 0.2 | ||
| 2023-Nov-07 Tue | 3.46 | 3.48 | 3.42 | 3.44 | 28.0 | 28.0 | 0.2 | ||
| 2023-Nov-06 Mon | 3.47 | 3.49 | ### | 3.46 | 6,310,085 | ### | ### | ### | 0.2 |
| 2023-Nov-03 Fri | 3.45 | 3.47 | ### | 3.46 | 2,741,059 | ### | 63.5 | 63.5 | 0.2 |
| 2023-Nov-02 Thu | 3.45 | 3.47 | 3.425 | 3.44 | ### | ### | 0.2 | ||
| 2023-Nov-01 Wed | 3.47 | 3.47 | 3.385 | 3.41 | 6,389,773 | 21,900,946 | ### | ### | ### |
| 2023-Oct-31 Tue | ### | 3.44 | ### | 3.43 | 6,576,254 | 11,311,156 | ### | ### | 0.2 |
| 2023-Oct-30 Mon | ### | 3.4 | ### | ### | 5,212,779 | 8,861,724 | 37.0 | 37.0 | 0.0 |
| 2023-Oct-27 Fri | 3.46 | 3.475 | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2023-Oct-26 Thu | 3.54 | 3.54 | 3.47 | 3.49 | ### | ### | ### | ||
| 2023-Oct-25 Wed | 3.51 | 3.54 | 3.49 | 3.49 | ### | ### | ### | ||
| 2023-Oct-24 Tue | 3.49 | 3.54 | 3.49 | 3.53 | ### | ### | 0.3 | ||
| 2023-Oct-23 Mon | 3.49 | 3.55 | 3.48 | 3.51 | 77.1 | 77.1 | ### | ||
| 2023-Oct-20 Fri | 3.54 | 3.56 | 3.5 | 3.53 | 33.8 | 33.8 | 0.3 | ||
| 2023-Oct-19 Thu | 3.56 | 3.575 | 3.54 | 3.57 | 71.4 | 71.4 | 0.3 | ||
| 2023-Oct-18 Wed | 3.59 | ### | 3.54 | 3.57 | 7,297,272 | 12,916,171 | 32.5 | 32.5 | 0.3 |
| 2023-Oct-17 Tue | ### | ### | 3.56 | 3.59 | ### | ### | ### | ||
| 2023-Oct-16 Mon | 3.49 | 3.58 | 3.475 | 3.57 | ### | ### | 0.3 | ||
| 2023-Oct-13 Fri | 3.49 | 3.53 | 3.485 | 3.51 | 3,577,389 | ### | ### | ### | ### |
| 2023-Oct-12 Thu | 3.54 | 3.55 | 3.51 | 3.52 | 6,858,174 | 24,209,354 | 31.2 | 31.2 | ### |
| 2023-Oct-11 Wed | 3.42 | ### | 3.41 | 3.51 | 6,553,888 | 11,174,379 | 84.4 | 84.4 | ### |
| 2023-Oct-10 Tue | 3.45 | 3.475 | 3.43 | 3.44 | 29.5 | 29.5 | 0.2 | ||
| 2023-Oct-09 Mon | 3.48 | 3.48 | 3.43 | 3.45 | 4,940,588 | ### | ### | ### | ### |
| 2023-Oct-06 Fri | 3.42 | 3.51 | 3.41 | 3.5 | 87.9 | 87.9 | 0.3 | ||
| 2023-Oct-05 Thu | ### | 3.43 | ### | 3.42 | ### | ### | 0.2 | ||
| 2023-Oct-04 Wed | ### | 3.42 | ### | ### | 83.7 | 83.7 | 0.0 | ||
| 2023-Oct-03 Tue | 3.42 | 3.44 | ### | ### | 8,839,520 | 15,203,974 | 34.6 | 34.6 | 0.0 |
| 2023-Oct-02 Mon | 3.45 | 3.45 | 3.41 | 3.44 | 2,244,823 | 7,699,742 | 33.7 | 33.7 | 0.2 |
| 2023-Sep-29 Fri | 3.45 | 3.46 | 3.43 | 3.44 | 6,019,923 | ### | ### | ### | 0.2 |
| 2023-Sep-28 Thu | 3.44 | 3.47 | 3.43 | 3.47 | 3,561,275 | ### | 75.3 | 75.3 | 0.2 |
| 2023-Sep-27 Wed | 3.45 | 3.48 | 3.43 | 3.47 | 5,385,289 | 18,606,173 | 73.4 | 73.4 | 0.2 |
| 2023-Sep-26 Tue | 3.48 | 3.49 | 3.425 | 3.46 | 5,540,141 | ### | 38.9 | 38.9 | 0.2 |
| 2023-Sep-25 Mon | 3.5 | 3.5 | 3.43 | 3.48 | 2,491,727 | ### | 30.4 | 30.4 | 0.2 |
| 2023-Sep-22 Fri | 3.41 | 3.475 | 3.41 | 3.47 | ### | ### | 0.2 | ||
| 2023-Sep-21 Thu | 3.48 | 3.5 | 3.44 | 3.44 | 5,241,528 | ### | ### | ### | 0.2 |
| 2023-Sep-20 Wed | 3.44 | 3.49 | 3.425 | 3.48 | 8,775,825 | ### | 82.7 | 82.7 | 0.2 |
| 2023-Sep-19 Tue | 3.49 | 3.49 | 3.44 | 3.45 | 4,297,846 | ### | ### | ### | ### |
| 2023-Sep-18 Mon | 3.53 | 3.53 | 3.46 | 3.47 | 3,913,373 | ### | 27.4 | 27.4 | 0.2 |
| 2023-Sep-15 Fri | 3.54 | 3.55 | 3.5 | 3.51 | 18,334,540 | 64,629,253 | ### | ### | ### |
| 2023-Sep-14 Thu | 3.46 | 3.51 | 3.45 | 3.49 | 72.2 | 72.2 | ### | ||
| 2023-Sep-13 Wed | 3.5 | ### | 3.46 | 3.47 | 6,440,722 | 11,142,449 | 32.9 | 32.9 | 0.2 |
| 2023-Sep-12 Tue | 3.55 | ### | 3.52 | 3.59 | 78.4 | 78.4 | ### | ||
| 2023-Sep-11 Mon | 3.51 | 3.56 | 3.5 | 3.56 | 5,173,159 | 18,261,251 | 84.1 | 84.1 | 0.3 |
| 2023-Sep-08 Fri | 3.52 | 3.54 | 3.48 | 3.51 | 3,951,459 | 13,869,621 | ### | ### | ### |
| 2023-Sep-07 Thu | 3.51 | 3.52 | 3.47 | 3.49 | 8,215,249 | ### | 39.4 | 39.4 | ### |
| 2023-Sep-06 Wed | ### | ### | 3.53 | 3.53 | 6,181,480 | ### | ### | ### | 0.3 |
| 2023-Sep-05 Tue | 3.57 | 3.59 | 3.54 | 3.58 | 4,757,446 | ### | ### | ### | 0.3 |
| 2023-Sep-04 Mon | ### | ### | 3.58 | ### | 2,531,285 | ### | 26.9 | 26.9 | 0.0 |
| 2023-Sep-01 Fri | ### | 3.685 | ### | ### | 5,637,953 | 10,387,928 | 28.7 | 28.7 | 0.0 |
| 2023-Aug-31 Thu | 3.59 | ### | 3.57 | ### | 14,645,325 | ### | ### | ### | 0.0 |
| 2023-Aug-30 Wed | 3.54 | 3.59 | 3.5 | 3.56 | 3,503,875 | ### | ### | ### | 0.3 |
| 2023-Aug-29 Tue | 3.48 | 3.53 | 3.47 | 3.51 | 5,588,578 | 19,560,023 | ### | ### | ### |
| 2023-Aug-28 Mon | 3.57 | 3.58 | 3.47 | 3.5 | ### | ### | 0.3 | ||
| 2023-Aug-25 Fri | 3.48 | ### | 3.46 | 3.57 | ### | ### | 0.3 | ||
| 2023-Aug-24 Thu | 3.54 | ### | ### | 3.51 | 28.3 | 28.3 | ### | ||
| 2023-Aug-23 Wed | 3.42 | 3.46 | ### | 3.42 | ### | ### | 0.2 | ||
| 2023-Aug-22 Tue | 3.46 | 3.47 | ### | 3.4 | ### | ### | 0.2 | ||
| 2023-Aug-21 Mon | 3.47 | 3.5 | 3.455 | 3.46 | 38.9 | 38.9 | 0.2 | ||
| 2023-Aug-18 Fri | 3.48 | 3.5 | 3.45 | 3.47 | ### | ### | 0.2 | ||
| 2023-Aug-17 Thu | 3.42 | 3.52 | 3.42 | 3.47 | 8,778,322 | 30,460,777 | 82.0 | 82.0 | 0.2 |
| 2023-Aug-16 Wed | 3.45 | ### | 3.42 | 3.44 | 36.6 | 36.6 | 0.2 | ||
| 2023-Aug-15 Tue | 3.44 | 3.47 | 3.42 | 3.45 | ### | ### | ### | ||
| 2023-Aug-14 Mon | 3.43 | 3.45 | 3.41 | 3.43 | 73.7 | 73.7 | 0.2 | ||
| 2023-Aug-11 Fri | 3.49 | 3.49 | 3.45 | 3.46 | ### | ### | 0.2 | ||
| 2023-Aug-10 Thu | 3.46 | 3.48 | 3.42 | 3.47 | 65.6 | 65.6 | 0.2 | ||
| 2023-Aug-09 Wed | 3.41 | 3.45 | 3.41 | 3.44 | 2,814,226 | ### | 78.9 | 78.9 | 0.2 |
| 2023-Aug-08 Tue | 3.46 | 3.46 | 3.4 | 3.43 | 4,321,453 | 14,822,583 | ### | ### | 0.2 |
| 2023-Aug-07 Mon | 3.45 | 3.47 | 3.42 | 3.44 | 2,915,051 | 10,042,350 | 37.5 | 37.5 | 0.2 |
| 2023-Aug-04 Fri | 3.47 | 3.48 | 3.44 | 3.47 | 67.1 | 67.1 | 0.2 | ||
| 2023-Aug-03 Thu | 3.44 | 3.47 | 3.43 | 3.47 | 78.9 | 78.9 | 0.2 | ||
| 2023-Aug-02 Wed | 3.53 | 3.54 | 3.46 | 3.46 | 3,471,950 | 12,151,825 | ### | ### | 0.2 |
| 2023-Aug-01 Tue | 3.51 | 3.52 | 3.485 | 3.51 | 67.8 | 67.8 | ### | ||
| 2023-Jul-31 Mon | 3.52 | 3.55 | 3.485 | 3.51 | ### | ### | ### | ||
| 2023-Jul-28 Fri | 3.52 | 3.56 | 3.52 | 3.53 | 4,868,458 | 17,234,341 | 71.1 | 71.1 | 0.3 |
| 2023-Jul-27 Thu | 3.53 | 3.54 | 3.5 | 3.52 | 6,849,544 | ### | ### | ### | ### |
| 2023-Jul-26 Wed | 3.5 | 3.51 | 3.455 | 3.47 | ### | ### | 0.2 | ||
| 2023-Jul-25 Tue | 3.52 | 3.54 | 3.47 | 3.5 | ### | ### | 0.3 | ||
| 2023-Jul-24 Mon | 3.48 | 3.53 | 3.47 | 3.5 | 78.3 | 78.3 | 0.3 | ||
| 2023-Jul-21 Fri | 3.46 | 3.47 | 3.41 | 3.47 | ### | ### | 0.2 | ||
| 2023-Jul-20 Thu | 3.47 | 3.49 | 3.42 | 3.45 | ### | ### | ### | ||
| 2023-Jul-19 Wed | 3.54 | 3.54 | 3.44 | 3.44 | 5,011,051 | ### | ### | ### | 0.2 |
| 2023-Jul-18 Tue | 3.52 | 3.55 | 3.5 | 3.53 | ### | ### | 0.3 | ||
| 2023-Jul-17 Mon | ### | 3.5 | ### | 3.47 | 88.2 | 88.2 | 0.2 | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | 6,359,329 | 0 | 61.2 | 61.2 | 0.0 |
| 2023-Jul-13 Thu | 3.41 | 3.41 | ### | ### | 16,083,457 | ### | 20.5 | 20.5 | 0.0 |
| 2023-Jul-12 Wed | 3.45 | 3.47 | 3.41 | 3.41 | 4,660,476 | ### | ### | ### | ### |
| 2023-Jul-11 Tue | 3.45 | 3.47 | 3.44 | 3.46 | 4,552,079 | ### | ### | ### | 0.2 |
| 2023-Jul-10 Mon | 3.51 | 3.51 | 3.41 | 3.43 | 4,890,487 | 16,921,085 | ### | ### | 0.2 |
| 2023-Jul-07 Fri | 3.53 | 3.545 | 3.455 | 3.49 | 6,715,956 | 23,505,846 | ### | ### | ### |
| 2023-Jul-06 Thu | 3.55 | 3.58 | 3.54 | 3.56 | ### | ### | 0.3 | ||
| 2023-Jul-05 Wed | 3.51 | 3.55 | 3.51 | 3.55 | 78.1 | 78.1 | ### | ||
| 2023-Jul-04 Tue | 3.48 | 3.57 | 3.48 | 3.55 | 77.1 | 77.1 | ### | ||
| 2023-Jul-03 Mon | 3.49 | ### | 3.48 | 3.49 | 4,985,521 | ### | ### | ### | ### |
| 2023-Jun-30 Fri | 3.51 | 3.53 | 3.49 | 3.52 | 62.7 | 62.7 | ### | ||
| 2023-Jun-29 Thu | 3.48 | 3.56 | 3.47 | 3.53 | 4,667,759 | 16,407,172 | ### | ### | 0.3 |
| 2023-Jun-28 Wed | 3.46 | 3.52 | 3.45 | 3.5 | 4,762,276 | ### | ### | ### | 0.3 |
| 2023-Jun-27 Tue | 3.57 | 3.58 | ### | 3.44 | 15.2 | 15.2 | 0.2 | ||
| 2023-Jun-26 Mon | ### | ### | 3.58 | 3.58 | 36.9 | 36.9 | 0.3 | ||
| 2023-Jun-23 Fri | 3.59 | ### | 3.58 | ### | 75.9 | 75.9 | 0.0 | ||
| 2023-Jun-22 Thu | ### | 3.625 | 3.585 | ### | 7,232,548 | ### | 43.6 | 43.6 | 0.0 |
| 2023-Jun-21 Wed | 3.59 | ### | 3.59 | 3.59 | 70.1 | 70.1 | ### | ||
| 2023-Jun-20 Tue | ### | ### | 3.58 | ### | 9,393,678 | 16,814,683 | ### | ### | 0.0 |
| 2023-Jun-19 Mon | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | 3.57 | ### | 3.545 | 3.57 | 16,246,126 | 28,796,258 | 60.7 | 60.7 | 0.3 |
| 2023-Jun-15 Thu | ### | ### | 3.54 | 3.55 | 10,877,577 | ### | ### | ### | ### |
| 2023-Jun-14 Wed | ### | ### | 3.57 | ### | 39.7 | 39.7 | 0.0 | ||
| 2023-Jun-13 Tue | 3.55 | ### | 3.55 | ### | 82.5 | 82.5 | 0.0 | ||
| 2023-Jun-09 Fri | 3.55 | 3.57 | 3.54 | 3.55 | 4,148,842 | ### | 69.6 | 69.6 | ### |
| 2023-Jun-08 Thu | 3.56 | 3.56 | 3.53 | 3.56 | 76.4 | 76.4 | 0.3 | ||
| 2023-Jun-07 Wed | 3.54 | 3.57 | 3.53 | 3.55 | 6,110,147 | 21,691,021 | ### | ### | ### |
| 2023-Jun-06 Tue | 3.57 | 3.58 | ### | 3.55 | ### | ### | ### | ||
| 2023-Jun-05 Mon | 3.58 | ### | 3.56 | 3.57 | 4,643,776 | 8,265,921 | ### | ### | 0.3 |
| 2023-Jun-02 Fri | ### | ### | 3.555 | 3.58 | 4,637,782 | 8,243,657 | ### | ### | 0.3 |
| 2023-Jun-01 Thu | 3.57 | 3.645 | 3.57 | ### | 9,148,674 | 33,003,841 | 82.5 | 82.5 | 0.0 |
| 2023-May-31 Wed | 3.59 | ### | 3.56 | 3.57 | 30,958,272 | 55,105,724 | 42.4 | 42.4 | 0.3 |
| 2023-May-30 Tue | ### | ### | 3.555 | 3.57 | 4,576,982 | 8,135,585 | 29.5 | 29.5 | 0.3 |
| 2023-May-29 Mon | ### | ### | 3.575 | 3.59 | 4,535,873 | 8,107,872 | ### | ### | ### |
| 2023-May-26 Fri | 3.59 | ### | 3.55 | 3.57 | 29.4 | 29.4 | 0.3 | ||
| 2023-May-25 Thu | 3.53 | ### | ### | 3.59 | 11,817,576 | 0 | ### | ### | ### |
| 2023-May-24 Wed | 3.51 | 3.55 | 3.5 | 3.54 | 6,485,240 | 22,860,471 | 82.8 | 82.8 | 0.3 |
| 2023-May-23 Tue | 3.54 | 3.55 | 3.51 | 3.51 | 6,767,953 | 23,890,874 | ### | ### | ### |
| 2023-May-22 Mon | 3.53 | 3.54 | ### | 3.52 | 5,105,751 | 9,037,179 | ### | ### | ### |
| 2023-May-19 Fri | 3.5 | 3.52 | 3.475 | 3.52 | 7,385,989 | ### | ### | ### | ### |
| 2023-May-18 Thu | 3.5 | 3.53 | 3.49 | 3.51 | 73.2 | 73.2 | ### | ||
| 2023-May-17 Wed | 3.5 | ### | 3.48 | 3.51 | 5,246,445 | ### | ### | ### | ### |
| 2023-May-16 Tue | 3.51 | 3.54 | 3.51 | 3.54 | 82.2 | 82.2 | 0.3 | ||
| 2023-May-15 Mon | 3.52 | 3.56 | 3.52 | 3.54 | 3,973,320 | 14,065,552 | 78.5 | 78.5 | 0.3 |
| 2023-May-12 Fri | 3.53 | 3.545 | 3.49 | 3.52 | 8,135,159 | 28,615,421 | ### | ### | ### |
| 2023-May-11 Thu | 3.57 | 3.57 | ### | 3.53 | 9,996,359 | ### | ### | ### | 0.3 |
| 2023-May-10 Wed | 3.59 | 3.59 | 3.52 | 3.57 | 6,832,924 | 24,291,044 | ### | ### | 0.3 |
| 2023-May-09 Tue | ### | ### | 3.58 | ### | 6,709,650 | 12,010,273 | ### | ### | 0.0 |
| 2023-May-08 Mon | ### | ### | ### | 3.57 | 6,561,621 | 0 | ### | ### | 0.3 |
| 2023-May-05 Fri | 3.57 | 3.58 | 3.55 | 3.58 | 5,197,850 | ### | 69.7 | 69.7 | 0.3 |
| 2023-May-04 Thu | 3.51 | 3.58 | 3.49 | 3.58 | 6,847,779 | ### | ### | ### | 0.3 |
| 2023-May-03 Wed | 3.45 | 3.525 | 3.42 | 3.52 | 14,641,751 | 50,843,480 | 84.6 | 84.6 | ### |
| 2023-May-02 Tue | 3.5 | ### | 3.46 | 3.49 | 47.0 | 47.0 | ### | ||
| 2023-May-01 Mon | 3.59 | 3.59 | 3.51 | 3.51 | 5,207,355 | ### | ### | ### | ### |
| 2023-Apr-28 Fri | 3.56 | 3.58 | ### | 3.56 | ### | ### | 0.3 | ||
| 2023-Apr-27 Thu | 3.57 | 3.58 | 3.55 | 3.55 | 8,253,227 | 29,422,754 | 32.2 | 32.2 | ### |
| 2023-Apr-26 Wed | ### | ### | 3.575 | 3.58 | 14,281,450 | ### | 33.5 | 33.5 | 0.3 |
| 2023-Apr-24 Mon | 3.55 | ### | 3.55 | 3.59 | 81.9 | 81.9 | ### | ||
| 2023-Apr-21 Fri | 3.59 | ### | 3.59 | ### | 74.9 | 74.9 | 0.0 | ||
| 2023-Apr-20 Thu | ### | ### | 3.575 | 3.59 | ### | ### | ### | ||
| 2023-Apr-19 Wed | 3.54 | 3.59 | 3.52 | 3.58 | 78.9 | 78.9 | 0.3 | ||
| 2023-Apr-18 Tue | 3.5 | 3.57 | 3.5 | 3.55 | 10,300,276 | 36,411,475 | ### | ### | ### |
| 2023-Apr-17 Mon | 3.5 | 3.54 | 3.485 | 3.52 | ### | ### | ### | ||
| 2023-Apr-14 Fri | 3.5 | 3.53 | 3.485 | 3.49 | 8,595,670 | ### | 27.0 | 27.0 | ### |
| 2023-Apr-13 Thu | 3.56 | 3.56 | 3.48 | 3.5 | 6,537,559 | ### | ### | ### | 0.3 |
| 2023-Apr-12 Wed | 3.48 | 3.53 | 3.45 | 3.5 | 12,007,185 | 41,905,075 | 77.0 | 77.0 | 0.3 |
| 2023-Apr-11 Tue | 3.49 | 3.49 | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2023-Apr-06 Thu | 3.45 | 3.45 | ### | 3.43 | ### | ### | 0.2 | ||
| 2023-Apr-05 Wed | 3.43 | 3.44 | ### | 3.43 | 8,193,588 | 14,092,971 | ### | ### | 0.2 |
| 2023-Apr-04 Tue | ### | 3.42 | ### | 3.41 | ### | ### | ### | ||
| 2023-Apr-03 Mon | ### | ### | ### | ### | 8,686,043 | 0 | 71.9 | 71.9 | 0.0 |
| 2023-Mar-31 Fri | ### | ### | ### | ### | 7,908,923 | 0 | ### | ### | 0.0 |
| 2023-Mar-30 Thu | ### | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | 3.22 | ### | 3.22 | 3.27 | 81.8 | 81.8 | ### | ||
| 2023-Mar-28 Tue | ### | ### | 3.25 | 3.26 | 20.6 | 20.6 | 0.2 | ||
| 2023-Mar-27 Mon | 3.24 | 3.29 | 3.22 | 3.25 | 75.8 | 75.8 | 0.2 | ||
| 2023-Mar-24 Fri | ### | ### | ### | 3.2 | ### | ### | 0.2 | ||
| 2023-Mar-23 Thu | ### | 3.24 | ### | 3.23 | 6,304,776 | ### | 82.1 | 82.1 | ### |
| 2023-Mar-22 Wed | 3.21 | 3.245 | 3.2 | 3.21 | ### | ### | ### | ||
| 2023-Mar-21 Tue | 3.2 | ### | ### | 3.2 | 3,935,879 | 0 | ### | ### | 0.2 |
| 2023-Mar-20 Mon | 3.22 | 3.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-17 Fri | 3.22 | 3.28 | 3.22 | 3.28 | 16,288,359 | ### | ### | ### | 0.2 |
| 2023-Mar-16 Thu | 3.29 | 3.29 | ### | 3.26 | ### | ### | 0.2 | ||
| 2023-Mar-15 Wed | 3.2 | 3.26 | ### | 3.26 | ### | ### | 0.2 | ||
| 2023-Mar-14 Tue | 3.21 | 3.22 | ### | ### | 45.8 | 45.8 | 0.0 | ||
| 2023-Mar-13 Mon | 3.29 | ### | 3.25 | 3.26 | 6,658,987 | 10,820,853 | ### | ### | 0.2 |
| 2023-Mar-10 Fri | ### | ### | ### | ### | 7,147,144 | 0 | ### | ### | 0.0 |
| 2023-Mar-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | ### | ### | ### | ### | 14,262,575 | 0 | 74.1 | 74.1 | 0.0 |
| 2023-Mar-07 Tue | ### | ### | ### | ### | 18,889,549 | 0 | 80.3 | 80.3 | 0.0 |
| 2023-Mar-06 Mon | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2023-Mar-03 Fri | ### | ### | 3.27 | 3.29 | ### | ### | ### | ||
| 2023-Mar-02 Thu | ### | ### | 3.2 | 3.28 | 15,234,650 | 24,375,440 | 24.8 | 24.8 | 0.2 |
| 2023-Mar-01 Wed | ### | ### | ### | ### | 11,711,383 | 0 | 65.7 | 65.7 | 0.0 |
| 2023-Feb-28 Tue | ### | ### | ### | ### | 32,887,670 | 0 | 71.4 | 71.4 | 0.0 |
| 2023-Feb-27 Mon | ### | ### | 3.28 | ### | 6,304,378 | 10,339,179 | 45.8 | 45.8 | 0.0 |
| 2023-Feb-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-23 Thu | 3.27 | 3.29 | 3.21 | 3.28 | ### | ### | 0.2 | ||
| 2023-Feb-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-21 Tue | ### | ### | ### | ### | 4,965,352 | 0 | ### | ### | 0.0 |
| 2023-Feb-20 Mon | ### | ### | ### | ### | 11,626,674 | 0 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | ### | ### | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | 79.8 | 79.8 | 0.0 | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | 6,461,950 | 0 | 25.3 | 25.3 | 0.0 |
| 2023-Feb-13 Mon | ### | ### | 3.085 | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | ### | ### | ### | ### | 6,037,051 | 0 | ### | ### | 0.0 |
| 2023-Feb-09 Thu | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | ### | ### | 12,976,547 | 0 | ### | ### | 0.0 |
| 2023-Feb-07 Tue | ### | ### | ### | ### | 14,842,982 | 0 | 84.7 | 84.7 | 0.0 |
| 2023-Feb-06 Mon | ### | ### | ### | ### | 6,235,451 | 0 | 82.5 | 82.5 | 0.0 |
| 2023-Feb-03 Fri | ### | ### | ### | ### | 8,611,242 | 0 | 67.1 | 67.1 | 0.0 |
| 2023-Feb-02 Thu | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2023-Feb-01 Wed | ### | ### | ### | ### | 6,182,047 | 0 | 38.6 | 38.6 | 0.0 |
| 2023-Jan-31 Tue | ### | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2023-Jan-30 Mon | ### | 2.925 | 2.88 | ### | 9,342,621 | 27,116,957 | ### | ### | 0.0 |
| 2023-Jan-27 Fri | ### | ### | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | 7,341,373 | 0 | ### | ### | 0.0 |
| 2023-Jan-24 Tue | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | 2.89 | 2.89 | 6,378,381 | ### | 30.1 | 30.1 | ### |
| 2023-Jan-20 Fri | ### | ### | 2.89 | ### | 35.3 | 35.3 | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 2023-Jan-18 Wed | 2.88 | ### | 2.86 | ### | 7,077,787 | ### | ### | ### | 0.0 |
| 2023-Jan-17 Tue | 2.87 | 2.89 | 2.86 | 2.88 | 8,254,087 | ### | ### | ### | 0.2 |
| 2023-Jan-16 Mon | ### | ### | 2.88 | 2.89 | 3,874,575 | 5,579,388 | ### | ### | ### |
| 2023-Jan-13 Fri | ### | 2.955 | ### | ### | 6,744,288 | 9,964,685 | ### | ### | 0.0 |
| 2023-Jan-12 Thu | 2.85 | ### | 2.845 | ### | 10,320,226 | 14,680,521 | 81.9 | 81.9 | 0.0 |
| 2023-Jan-11 Wed | 2.89 | 2.89 | 2.85 | 2.85 | 10,748,827 | ### | 18.0 | 18.0 | ### |
| 2023-Jan-10 Tue | ### | ### | 2.86 | 2.88 | 9,114,846 | 13,034,229 | ### | ### | 0.2 |
| 2023-Jan-09 Mon | ### | ### | 2.89 | ### | 5,675,153 | ### | 25.0 | 25.0 | 0.0 |
| 2023-Jan-06 Fri | ### | ### | ### | ### | 6,401,548 | 0 | 59.9 | 59.9 | 0.0 |
| 2023-Jan-05 Thu | ### | ### | ### | ### | 6,152,776 | 0 | 28.4 | 28.4 | 0.0 |
| 2023-Jan-04 Wed | ### | ### | ### | ### | 63.7 | 63.7 | 0.0 | ||
| 2023-Jan-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-30 Fri | ### | 2.975 | ### | ### | 3,122,850 | ### | 66.0 | 66.0 | 0.0 |
| 2022-Dec-29 Thu | ### | ### | ### | ### | 36.7 | 36.7 | 0.0 |
Basic Bottom of Page