eg: Prices for BHP
Currently Wed 25-Dec-24 03:12:07 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MTS) METCASH LIMITED Daily Prices Page 1...
TOC Company Info for MTS Limits 
| Listing Code | MTS |
| Listing Name | METCASH LIMITED |
| GICS Sector | Consumer Staples Distribution & Retail |
| ISIN Name | METCASH LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000MTS0 |
Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for MTS .. Monday 22nd December 2025
MTS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MTS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Dec-23 Tue | ### | ### | 3.27 | ### | 72.9 | 72.9 | 0.0 | ||
| 2025-Dec-22 Mon | 3.28 | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2025-Dec-19 Fri | ### | ### | 3.28 | 3.28 | 4,168,889 | 6,836,977 | 27.2 | 27.2 | 0.2 |
| 2025-Dec-18 Thu | ### | ### | ### | 3.29 | ### | ### | ### | ||
| 2025-Dec-17 Wed | 3.27 | 3.28 | 3.22 | 3.24 | 6,196,755 | 20,139,453 | ### | ### | ### |
| 2025-Dec-16 Tue | 3.25 | 3.28 | 3.22 | 3.27 | 2,792,679 | ### | 80.0 | 80.0 | ### |
| 2025-Dec-15 Mon | 3.27 | 3.27 | 3.23 | 3.24 | 3,205,188 | ### | ### | ### | ### |
| 2025-Dec-12 Fri | ### | ### | 3.23 | 3.26 | 20.4 | 20.4 | 0.2 | ||
| 2025-Dec-11 Thu | ### | 3.41 | ### | ### | 4,340,383 | 7,400,353 | 46.7 | 46.7 | 0.0 |
| 2025-Dec-10 Wed | 3.4 | 3.4 | ### | ### | 3,717,458 | 6,319,678 | 23.6 | 23.6 | 0.0 |
| 2025-Dec-09 Tue | ### | 3.42 | ### | ### | 4,666,241 | 7,979,272 | ### | ### | 0.0 |
| 2025-Dec-08 Mon | ### | 3.43 | ### | 3.41 | 5,366,456 | 9,203,472 | ### | ### | ### |
| 2025-Dec-05 Fri | ### | ### | ### | ### | 5,352,822 | 0 | 73.9 | 73.9 | 0.0 |
| 2025-Dec-04 Thu | 3.42 | ### | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2025-Dec-03 Wed | ### | 3.43 | ### | 3.42 | ### | ### | 0.2 | ||
| 2025-Dec-02 Tue | ### | 3.41 | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2025-Dec-01 Mon | 3.52 | 3.52 | 3.25 | ### | 11,847,177 | ### | 14.7 | 14.7 | 0.0 |
| 2025-Nov-28 Fri | 3.72 | 3.72 | ### | 3.7 | 22.1 | 22.1 | 0.3 | ||
| 2025-Nov-27 Thu | 3.8 | 3.8 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2025-Nov-26 Wed | 3.81 | 3.84 | 3.75 | 3.76 | 23.1 | 23.1 | 0.3 | ||
| 2025-Nov-25 Tue | 3.82 | 3.86 | 3.82 | 3.83 | 67.0 | 67.0 | ### | ||
| 2025-Nov-24 Mon | 3.79 | 3.87 | 3.785 | 3.85 | 6,395,970 | 24,480,575 | 77.9 | 77.9 | 0.3 |
| 2025-Nov-21 Fri | 3.82 | 3.85 | 3.76 | 3.76 | 36.8 | 36.8 | 0.3 | ||
| 2025-Nov-20 Thu | 3.85 | ### | 3.81 | 3.84 | 27.3 | 27.3 | 0.3 | ||
| 2025-Nov-19 Wed | 3.82 | 3.86 | 3.82 | 3.85 | 3,304,822 | ### | ### | ### | 0.3 |
| 2025-Nov-18 Tue | 3.81 | 3.85 | 3.8 | 3.82 | 87.9 | 87.9 | 0.3 | ||
| 2025-Nov-17 Mon | 3.83 | 3.84 | ### | 3.82 | 2,808,920 | 5,393,126 | ### | ### | 0.3 |
| 2025-Nov-14 Fri | 3.88 | 3.89 | 3.83 | 3.84 | 4,191,942 | ### | 30.2 | 30.2 | 0.3 |
| 2025-Nov-13 Thu | ### | ### | 3.845 | 3.87 | 3,371,386 | 6,481,489 | ### | ### | ### |
| 2025-Nov-12 Wed | ### | ### | ### | ### | 2,432,374 | 0 | 73.7 | 73.7 | 0.0 |
| 2025-Nov-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-10 Mon | ### | ### | ### | ### | 3,050,959 | 0 | 19.7 | 19.7 | 0.0 |
| 2025-Nov-07 Fri | 3.89 | ### | 3.87 | ### | 1,881,780 | 3,641,244 | 82.2 | 82.2 | 0.0 |
| 2025-Nov-06 Thu | 3.86 | 3.88 | 3.845 | 3.88 | 2,838,977 | 10,965,548 | ### | ### | 0.3 |
| 2025-Nov-05 Wed | 3.84 | 3.87 | ### | 3.84 | 2,069,027 | ### | 81.7 | 81.7 | 0.3 |
| 2025-Nov-04 Tue | 3.85 | 3.86 | 3.81 | 3.83 | 2,160,359 | 8,284,976 | 42.9 | 42.9 | ### |
| 2025-Nov-03 Mon | 3.81 | 3.85 | 3.8 | 3.85 | 2,574,076 | 9,845,840 | ### | ### | 0.3 |
| 2025-Oct-31 Fri | 3.85 | 3.88 | 3.81 | 3.81 | 4,229,629 | 16,262,923 | 26.6 | 26.6 | 0.3 |
| 2025-Oct-30 Thu | 3.82 | 3.87 | 3.81 | 3.87 | 3,390,488 | 13,019,473 | 78.1 | 78.1 | ### |
| 2025-Oct-29 Wed | 3.87 | 3.885 | 3.845 | 3.85 | 5,761,141 | ### | 36.5 | 36.5 | 0.3 |
| 2025-Oct-28 Tue | 3.85 | 3.87 | 3.82 | 3.84 | 2,029,423 | ### | ### | ### | 0.3 |
| 2025-Oct-27 Mon | 3.83 | 3.84 | 3.79 | 3.83 | 2,622,843 | 10,006,146 | 71.9 | 71.9 | ### |
| 2025-Oct-24 Fri | 3.85 | 3.87 | 3.8 | 3.81 | 2,065,371 | ### | ### | ### | 0.3 |
| 2025-Oct-23 Thu | 3.76 | 3.85 | 3.76 | 3.84 | 3,242,947 | ### | ### | ### | 0.3 |
| 2025-Oct-22 Wed | 3.8 | 3.81 | 3.76 | 3.77 | 4,069,140 | ### | ### | ### | ### |
| 2025-Oct-21 Tue | 3.84 | 3.85 | 3.77 | 3.79 | 2,965,158 | 11,297,251 | 29.3 | 29.3 | ### |
| 2025-Oct-20 Mon | 3.8 | 3.84 | 3.8 | 3.83 | 77.3 | 77.3 | ### | ||
| 2025-Oct-17 Fri | 3.78 | 3.83 | 3.77 | 3.79 | 2,221,289 | ### | 79.4 | 79.4 | ### |
| 2025-Oct-16 Thu | 3.81 | 3.81 | ### | 3.79 | ### | ### | ### | ||
| 2025-Oct-15 Wed | 3.81 | 3.83 | 3.76 | 3.78 | 2,042,248 | ### | ### | ### | 0.3 |
| 2025-Oct-14 Tue | 3.79 | 3.8 | 3.73 | 3.78 | 33.7 | 33.7 | 0.3 | ||
| 2025-Oct-13 Mon | 3.78 | 3.84 | 3.76 | 3.79 | ### | ### | ### | ||
| 2025-Oct-10 Fri | 3.78 | 3.82 | 3.77 | 3.79 | 2,617,242 | ### | ### | ### | ### |
| 2025-Oct-09 Thu | 3.76 | 3.8 | 3.76 | 3.78 | 2,576,441 | 9,738,946 | ### | ### | 0.3 |
| 2025-Oct-08 Wed | 3.75 | 3.76 | ### | 3.72 | 4,200,784 | 7,897,473 | 35.6 | 35.6 | 0.3 |
| 2025-Oct-07 Tue | 3.73 | 3.77 | ### | 3.74 | 6,885,353 | ### | 71.4 | 71.4 | 0.3 |
| 2025-Oct-06 Mon | 3.78 | 3.8 | 3.72 | 3.74 | ### | ### | 0.3 | ||
| 2025-Oct-03 Fri | 3.81 | 3.84 | 3.76 | 3.77 | 3,479,157 | ### | ### | ### | ### |
| 2025-Oct-02 Thu | 3.82 | 3.84 | 3.79 | 3.8 | 3,285,288 | 12,533,373 | ### | ### | ### |
| 2025-Oct-01 Wed | 3.79 | 3.82 | 3.775 | 3.81 | 3,200,425 | ### | 68.9 | 68.9 | 0.3 |
| 2025-Sep-30 Tue | 3.85 | 3.86 | 3.79 | 3.8 | 6,002,826 | ### | ### | ### | ### |
| 2025-Sep-29 Mon | 3.84 | 3.87 | 3.83 | 3.85 | 63.6 | 63.6 | 0.3 | ||
| 2025-Sep-26 Fri | 3.88 | ### | 3.83 | 3.84 | 2,631,549 | ### | ### | ### | 0.3 |
| 2025-Sep-25 Thu | 3.88 | ### | 3.86 | 3.89 | ### | ### | 0.3 | ||
| 2025-Sep-24 Wed | ### | ### | 3.88 | ### | 1,747,155 | 3,389,480 | ### | ### | 0.0 |
| 2025-Sep-23 Tue | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2025-Sep-22 Mon | ### | ### | 3.86 | ### | 69.6 | 69.6 | 0.0 | ||
| 2025-Sep-19 Fri | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2025-Sep-18 Thu | ### | ### | 3.89 | ### | 2,062,045 | 4,010,677 | 33.5 | 33.5 | 0.0 |
| 2025-Sep-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-16 Tue | ### | ### | ### | ### | 1,984,779 | 0 | ### | ### | 0.0 |
| 2025-Sep-15 Mon | ### | ### | 3.885 | ### | 68.6 | 68.6 | 0.0 | ||
| 2025-Sep-12 Fri | ### | ### | 3.89 | ### | 61.2 | 61.2 | 0.0 | ||
| 2025-Sep-11 Thu | ### | ### | 3.82 | ### | ### | ### | 0.0 | ||
| 2025-Sep-10 Wed | ### | ### | 4 | ### | 3,324,854 | ### | 68.9 | 68.9 | 0.0 |
| 2025-Sep-09 Tue | ### | ### | ### | ### | 40.8 | 40.8 | 0.0 | ||
| 2025-Sep-08 Mon | ### | ### | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2025-Sep-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-04 Thu | ### | ### | 4.075 | ### | 3,655,781 | 7,448,653 | ### | ### | 0.0 |
| 2025-Sep-03 Wed | 4.2 | 4.21 | ### | ### | 5,047,944 | 10,625,922 | ### | ### | 0.0 |
| 2025-Sep-02 Tue | 4.23 | 4.26 | ### | 4.2 | ### | ### | ### | ||
| 2025-Sep-01 Mon | 4.2 | 4.23 | 4.175 | 4.23 | 72.8 | 72.8 | 0.3 | ||
| 2025-Aug-29 Fri | 4.2 | 4.245 | 4.2 | 4.2 | ### | ### | ### | ||
| 2025-Aug-28 Thu | ### | 4.225 | ### | 4.21 | 2,720,528 | ### | 78.1 | 78.1 | ### |
| 2025-Aug-27 Wed | ### | 4.22 | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2025-Aug-26 Tue | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-25 Mon | ### | ### | ### | ### | 2,170,989 | 0 | ### | ### | 0.0 |
| 2025-Aug-22 Fri | ### | ### | 4.125 | ### | ### | ### | 0.0 | ||
| 2025-Aug-21 Thu | ### | ### | ### | ### | 1,752,287 | 0 | ### | ### | 0.0 |
| 2025-Aug-20 Wed | 4.2 | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-19 Tue | ### | 4.2 | ### | ### | 2,947,725 | 6,190,222 | ### | ### | 0.0 |
| 2025-Aug-18 Mon | ### | ### | ### | 4.2 | ### | ### | ### | ||
| 2025-Aug-15 Fri | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2025-Aug-14 Thu | ### | ### | ### | ### | 5,167,985 | 0 | 73.4 | 73.4 | 0.0 |
| 2025-Aug-13 Wed | ### | ### | ### | ### | 4,717,672 | 0 | ### | ### | 0.0 |
| 2025-Aug-12 Tue | ### | ### | ### | ### | 2,189,972 | 0 | 76.7 | 76.7 | 0.0 |
| 2025-Aug-11 Mon | ### | 4.055 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-08 Fri | ### | ### | ### | ### | 1,463,758 | 0 | ### | ### | 0.0 |
| 2025-Aug-07 Thu | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2025-Aug-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-05 Tue | ### | 3.985 | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2025-Aug-04 Mon | 3.89 | ### | 3.89 | ### | 2,399,723 | ### | ### | ### | 0.0 |
| 2025-Aug-01 Fri | 3.89 | 3.89 | 3.85 | 3.89 | 70.8 | 70.8 | 0.3 | ||
| 2025-Jul-31 Thu | ### | ### | 3.88 | ### | 32.9 | 32.9 | 0.0 | ||
| 2025-Jul-30 Wed | ### | ### | ### | ### | 63.6 | 63.6 | 0.0 | ||
| 2025-Jul-29 Tue | 3.88 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2025-Jul-28 Mon | 3.83 | 3.875 | 3.82 | 3.86 | 2,589,747 | 9,964,051 | 77.0 | 77.0 | 0.3 |
| 2025-Jul-25 Fri | 3.82 | 3.83 | ### | 3.83 | ### | ### | ### | ||
| 2025-Jul-24 Thu | 3.84 | 3.845 | ### | 3.82 | 2,226,171 | ### | ### | ### | 0.3 |
| 2025-Jul-23 Wed | ### | ### | 3.775 | 3.82 | 7,376,054 | ### | ### | ### | 0.3 |
| 2025-Jul-22 Tue | ### | ### | 3.86 | 3.89 | ### | ### | 0.3 | ||
| 2025-Jul-21 Mon | ### | ### | 3.88 | ### | 3,512,340 | ### | ### | ### | 0.0 |
| 2025-Jul-18 Fri | ### | ### | ### | ### | 59.2 | 59.2 | 0.0 | ||
| 2025-Jul-17 Thu | ### | ### | ### | ### | 3,634,943 | 0 | ### | ### | 0.0 |
| 2025-Jul-16 Wed | ### | 3.925 | 3.87 | 3.89 | ### | ### | 0.3 | ||
| 2025-Jul-15 Tue | ### | ### | 3.87 | ### | 4,595,229 | ### | 70.9 | 70.9 | 0.0 |
| 2025-Jul-14 Mon | ### | ### | ### | ### | 3,411,884 | 0 | 63.8 | 63.8 | 0.0 |
| 2025-Jul-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-09 Wed | ### | ### | ### | ### | 4,576,570 | 0 | ### | ### | 0.0 |
| 2025-Jul-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-07 Mon | ### | ### | ### | ### | 82.9 | 82.9 | 0.0 | ||
| 2025-Jul-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-03 Thu | ### | ### | 3.955 | ### | 72.3 | 72.3 | 0.0 | ||
| 2025-Jul-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-01 Tue | ### | ### | 3.88 | ### | 65.5 | 65.5 | 0.0 | ||
| 2025-Jun-30 Mon | ### | ### | ### | ### | 2,625,788 | 0 | ### | ### | 0.0 |
| 2025-Jun-27 Fri | ### | ### | ### | ### | 15.0 | 15.0 | 0.0 | ||
| 2025-Jun-26 Thu | ### | 4 | 3.945 | ### | 4,614,246 | ### | ### | ### | 0.0 |
| 2025-Jun-25 Wed | 3.89 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-24 Tue | 3.75 | ### | 3.74 | ### | 5,662,378 | 10,588,646 | 89.0 | 89.0 | 0.0 |
| 2025-Jun-23 Mon | 3.73 | ### | 3.7 | 3.8 | 7,815,057 | 14,457,855 | 88.7 | 88.7 | ### |
| 2025-Jun-20 Fri | ### | ### | ### | 3.7 | ### | ### | 0.3 | ||
| 2025-Jun-19 Thu | ### | 3.7 | ### | ### | 3,549,726 | ### | ### | ### | 0.0 |
| 2025-Jun-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-17 Tue | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2025-Jun-16 Mon | 3.73 | 3.75 | ### | ### | 3,578,121 | 6,708,976 | 22.6 | 22.6 | 0.0 |
| 2025-Jun-13 Fri | 3.72 | 3.775 | ### | 3.73 | 5,080,429 | ### | ### | ### | ### |
| 2025-Jun-12 Thu | ### | 3.72 | ### | 3.71 | 4,693,079 | 8,729,126 | 81.2 | 81.2 | ### |
| 2025-Jun-11 Wed | 3.59 | ### | 3.57 | ### | 79.3 | 79.3 | 0.0 | ||
| 2025-Jun-10 Tue | 3.43 | 3.56 | 3.43 | 3.51 | 5,020,774 | ### | ### | ### | ### |
| 2025-Jun-06 Fri | 3.41 | 3.41 | ### | ### | 2,226,380 | 3,795,977 | ### | ### | 0.0 |
| 2025-Jun-05 Thu | 3.42 | 3.44 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2025-Jun-04 Wed | 3.46 | 3.47 | ### | 3.41 | 4,584,649 | ### | 22.3 | 22.3 | ### |
| 2025-Jun-03 Tue | 3.43 | 3.46 | 3.41 | 3.43 | 2,543,720 | 8,737,678 | ### | ### | 0.2 |
| 2025-Jun-02 Mon | ### | 3.44 | ### | 3.41 | 2,057,522 | ### | 79.9 | 79.9 | ### |
| 2025-May-30 Fri | ### | 3.42 | ### | ### | 7,169,455 | ### | ### | ### | 0.0 |
| 2025-May-29 Thu | 3.4 | 3.41 | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2025-May-28 Wed | ### | 3.4 | ### | 3.4 | 1,994,545 | 3,390,726 | ### | ### | 0.2 |
| 2025-May-27 Tue | 3.4 | 3.4 | ### | ### | 2,137,585 | ### | 28.9 | 28.9 | 0.0 |
| 2025-May-26 Mon | ### | 3.41 | ### | ### | 1,532,840 | ### | 35.9 | 35.9 | 0.0 |
| 2025-May-23 Fri | 3.4 | 3.42 | ### | ### | 1,763,884 | 3,016,241 | ### | ### | 0.0 |
| 2025-May-22 Thu | ### | 3.41 | ### | 3.41 | 2,848,849 | 4,857,287 | 67.8 | 67.8 | ### |
| 2025-May-21 Wed | ### | 3.41 | ### | 3.41 | 3,928,445 | ### | ### | ### | ### |
| 2025-May-20 Tue | ### | ### | 3.325 | ### | 65.3 | 65.3 | 0.0 | ||
| 2025-May-19 Mon | ### | ### | ### | ### | 1,658,482 | 0 | 44.7 | 44.7 | 0.0 |
| 2025-May-16 Fri | ### | ### | ### | ### | 71.7 | 71.7 | 0.0 | ||
| 2025-May-15 Thu | ### | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | ### | ### | 3.275 | 3.28 | 32.5 | 32.5 | 0.2 | ||
| 2025-May-13 Tue | ### | ### | 3.27 | ### | 2,294,841 | ### | ### | ### | 0.0 |
| 2025-May-12 Mon | ### | ### | ### | ### | 3,164,779 | 0 | 70.3 | 70.3 | 0.0 |
| 2025-May-09 Fri | 3.29 | ### | 3.26 | ### | 73.8 | 73.8 | 0.0 | ||
| 2025-May-08 Thu | 3.28 | ### | 3.25 | 3.29 | 2,787,980 | ### | 62.2 | 62.2 | ### |
| 2025-May-07 Wed | 3.24 | 3.27 | 3.23 | 3.27 | 3,751,558 | ### | 69.6 | 69.6 | ### |
| 2025-May-06 Tue | 3.23 | 3.25 | ### | 3.23 | ### | ### | ### | ||
| 2025-May-05 Mon | 3.28 | ### | 3.23 | 3.23 | ### | ### | ### | ||
| 2025-May-02 Fri | 3.28 | ### | 3.25 | 3.28 | 3,514,744 | 5,711,459 | ### | ### | 0.2 |
| 2025-May-01 Thu | 3.23 | 3.27 | 3.22 | 3.27 | 77.0 | 77.0 | ### | ||
| 2025-Apr-30 Wed | 3.25 | 3.26 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2025-Apr-29 Tue | 3.27 | 3.28 | 3.23 | 3.24 | 3,138,158 | ### | ### | ### | ### |
| 2025-Apr-28 Mon | 3.24 | 3.28 | ### | 3.25 | 74.5 | 74.5 | 0.2 | ||
| 2025-Apr-24 Thu | 3.23 | 3.24 | 3.2 | 3.24 | 61.8 | 61.8 | ### | ||
| 2025-Apr-23 Wed | 3.22 | 3.24 | 3.2 | 3.22 | 2,204,775 | 7,099,375 | ### | ### | 0.2 |
| 2025-Apr-22 Tue | ### | ### | ### | ### | 1,925,927 | 0 | ### | ### | 0.0 |
| 2025-Apr-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-16 Wed | ### | 3.185 | 3.155 | ### | 68.0 | 68.0 | 0.0 | ||
| 2025-Apr-15 Tue | ### | ### | 3.155 | ### | 1,664,672 | 2,626,020 | 67.8 | 67.8 | 0.0 |
| 2025-Apr-14 Mon | ### | ### | 3.145 | ### | 1,423,542 | ### | 64.8 | 64.8 | 0.0 |
| 2025-Apr-11 Fri | ### | ### | ### | ### | 62.2 | 62.2 | 0.0 | ||
| 2025-Apr-10 Thu | ### | ### | ### | ### | 40.1 | 40.1 | 0.0 | ||
| 2025-Apr-09 Wed | ### | ### | ### | ### | 2,485,541 | 0 | 48.5 | 48.5 | 0.0 |
| 2025-Apr-08 Tue | 3 | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2025-Apr-07 Mon | ### | ### | ### | ### | 8,809,857 | 0 | ### | ### | 0.0 |
| 2025-Apr-04 Fri | ### | ### | ### | 3.26 | 4,158,082 | 0 | 88.4 | 88.4 | 0.2 |
| 2025-Apr-03 Thu | ### | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2025-Apr-02 Wed | ### | 3.2 | ### | ### | 1,849,488 | 2,959,180 | ### | ### | 0.0 |
| 2025-Apr-01 Tue | ### | ### | ### | ### | 40.0 | 40.0 | 0.0 | ||
| 2025-Mar-31 Mon | ### | ### | ### | ### | 4,063,554 | 0 | 76.2 | 76.2 | 0.0 |
| 2025-Mar-28 Fri | ### | ### | ### | ### | 2,238,287 | 0 | ### | ### | 0.0 |
| 2025-Mar-27 Thu | ### | ### | ### | ### | 2,462,629 | 0 | 77.2 | 77.2 | 0.0 |
| 2025-Mar-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | ### | ### | 2,037,424 | 0 | 26.3 | 26.3 | 0.0 |
| 2025-Mar-24 Mon | ### | ### | ### | ### | 1,959,242 | 0 | ### | ### | 0.0 |
| 2025-Mar-21 Fri | ### | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-20 Thu | ### | ### | ### | ### | 5,897,550 | 0 | ### | ### | 0.0 |
| 2025-Mar-19 Wed | ### | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2025-Mar-18 Tue | ### | ### | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2025-Mar-17 Mon | ### | ### | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2025-Mar-14 Fri | ### | ### | ### | ### | 3,738,758 | 0 | ### | ### | 0.0 |
| 2025-Mar-13 Thu | ### | ### | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2025-Mar-12 Wed | ### | ### | ### | ### | 6,499,729 | 0 | 20.4 | 20.4 | 0.0 |
| 2025-Mar-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | ### | ### | 67.6 | 67.6 | 0.0 | ||
| 2025-Mar-05 Wed | ### | ### | ### | ### | 4,334,046 | 0 | 26.6 | 26.6 | 0.0 |
| 2025-Mar-04 Tue | ### | ### | ### | ### | 2,238,371 | 0 | 27.8 | 27.8 | 0.0 |
| 2025-Mar-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-28 Fri | ### | ### | ### | ### | 4,662,184 | 0 | 37.4 | 37.4 | 0.0 |
| 2025-Feb-27 Thu | ### | 3.24 | 3.175 | 3.2 | 2,506,858 | 8,040,747 | 66.1 | 66.1 | 0.2 |
| 2025-Feb-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-25 Tue | ### | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2025-Feb-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-21 Fri | ### | ### | 3.125 | ### | ### | ### | 0.0 | ||
| 2025-Feb-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | 3.2 | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-18 Tue | 3.2 | 3.26 | ### | 3.2 | 72.5 | 72.5 | 0.2 | ||
| 2025-Feb-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-14 Fri | ### | 3.2 | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2025-Feb-13 Thu | ### | ### | ### | ### | 3,244,358 | 0 | ### | ### | 0.0 |
| 2025-Feb-12 Wed | ### | ### | ### | ### | 3,645,579 | 0 | 80.5 | 80.5 | 0.0 |
| 2025-Feb-11 Tue | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2025-Feb-10 Mon | ### | ### | ### | ### | 3,531,849 | 0 | ### | ### | 0.0 |
| 2025-Feb-07 Fri | ### | ### | ### | ### | 4,321,121 | 0 | 27.0 | 27.0 | 0.0 |
| 2025-Feb-06 Thu | ### | ### | ### | ### | 2,716,880 | 0 | 31.0 | 31.0 | 0.0 |
| 2025-Feb-05 Wed | ### | ### | ### | ### | 1,582,286 | 0 | 71.0 | 71.0 | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | 3,281,528 | 0 | ### | ### | 0.0 |
| 2025-Feb-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-31 Fri | ### | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2025-Jan-30 Thu | ### | ### | ### | ### | 85.4 | 85.4 | 0.0 | ||
| 2025-Jan-29 Wed | ### | ### | ### | ### | 2,965,058 | 0 | ### | ### | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | ### | 39.9 | 39.9 | 0.0 | ||
| 2025-Jan-24 Fri | ### | ### | ### | ### | 1,988,988 | 0 | ### | ### | 0.0 |
| 2025-Jan-23 Thu | ### | 3.125 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2025-Jan-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-21 Tue | ### | ### | ### | ### | 2,407,471 | 0 | ### | ### | 0.0 |
| 2025-Jan-20 Mon | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2025-Jan-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-16 Thu | ### | ### | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2025-Jan-15 Wed | ### | ### | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2025-Jan-14 Tue | ### | ### | ### | ### | 2,158,143 | 0 | 65.4 | 65.4 | 0.0 |
| 2025-Jan-13 Mon | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2025-Jan-10 Fri | ### | ### | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2025-Jan-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-03 Fri | ### | ### | ### | ### | 1,628,586 | 0 | ### | ### | 0.0 |
| 2025-Jan-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2024-Dec-30 Mon | ### | ### | ### | ### | 1,608,257 | 0 | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | ### | 2,247,449 | 0 | 20.9 | 20.9 | 0.0 |
| 2024-Dec-24 Tue | ### | ### | ### | ### | 710,227 | 0 | 73.5 | 73.5 | 0.0 |
| 2024-Dec-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | ### | ### | ### | ### | 6,304,377 | 0 | 72.5 | 72.5 | 0.0 |
| 2024-Dec-19 Thu | ### | 3.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | ### | 3.2 | ### | ### | 4,463,428 | 7,141,484 | ### | ### | 0.0 |
| 2024-Dec-17 Tue | ### | 3.21 | ### | ### | 5,141,558 | ### | ### | ### | 0.0 |
| 2024-Dec-16 Mon | 3.21 | 3.24 | ### | 3.21 | 6,113,887 | ### | 78.8 | 78.8 | ### |
| 2024-Dec-13 Fri | 3.24 | 3.26 | 3.22 | 3.23 | 34.5 | 34.5 | ### | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Dec-11 Wed | ### | ### | 3.29 | ### | 4,485,852 | 7,379,226 | 72.2 | 72.2 | 0.0 |
| 2024-Dec-10 Tue | 3.28 | ### | 3.24 | ### | 8,183,725 | ### | 79.0 | 79.0 | 0.0 |
| 2024-Dec-09 Mon | ### | ### | 3.27 | 3.27 | 21.6 | 21.6 | ### | ||
| 2024-Dec-06 Fri | ### | ### | 3.26 | ### | 5,712,677 | ### | ### | ### | 0.0 |
| 2024-Dec-05 Thu | ### | ### | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2024-Dec-04 Wed | ### | 3.4 | ### | ### | 5,975,448 | ### | 23.5 | 23.5 | 0.0 |
| 2024-Dec-03 Tue | ### | 3.43 | ### | 3.43 | ### | ### | 0.2 | ||
| 2024-Dec-02 Mon | ### | 3.28 | 3.155 | ### | 75.1 | 75.1 | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | ### | ### | 1,719,082 | 0 | ### | ### | 0.0 |
| 2024-Nov-28 Thu | ### | ### | ### | ### | 24.7 | 24.7 | 0.0 | ||
| 2024-Nov-27 Wed | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2024-Nov-26 Tue | ### | ### | ### | ### | 84.0 | 84.0 | 0.0 | ||
| 2024-Nov-25 Mon | ### | ### | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Nov-22 Fri | ### | ### | ### | ### | 2,382,328 | 0 | 23.0 | 23.0 | 0.0 |
| 2024-Nov-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-18 Mon | ### | ### | ### | ### | 81.9 | 81.9 | 0.0 | ||
| 2024-Nov-15 Fri | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2024-Nov-14 Thu | ### | ### | ### | ### | 2,196,380 | 0 | 35.8 | 35.8 | 0.0 |
| 2024-Nov-13 Wed | ### | ### | 3 | ### | 4,965,785 | 7,448,677 | 78.2 | 78.2 | 0.0 |
| 2024-Nov-12 Tue | ### | ### | 3.025 | ### | 3,011,881 | 4,555,470 | 31.5 | 31.5 | 0.0 |
| 2024-Nov-11 Mon | ### | ### | ### | ### | 3,718,584 | 0 | 18.5 | 18.5 | 0.0 |
| 2024-Nov-08 Fri | ### | ### | ### | ### | 3,680,741 | 0 | ### | ### | 0.0 |
| 2024-Nov-07 Thu | ### | ### | ### | ### | 3,596,171 | 0 | ### | ### | 0.0 |
| 2024-Nov-06 Wed | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2024-Nov-04 Mon | ### | ### | 3.045 | ### | 4,116,388 | ### | ### | ### | 0.0 |
| 2024-Nov-01 Fri | ### | ### | ### | ### | 3,417,628 | 0 | 29.7 | 29.7 | 0.0 |
| 2024-Oct-31 Thu | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2024-Oct-30 Wed | ### | ### | 3.055 | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2024-Oct-28 Mon | ### | ### | ### | ### | 8,331,957 | 0 | ### | ### | 0.0 |
| 2024-Oct-25 Fri | 3.24 | 3.27 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-23 Wed | ### | ### | 3.28 | ### | 5,637,170 | 9,244,958 | ### | ### | 0.0 |
| 2024-Oct-22 Tue | 3.47 | 3.47 | 3.27 | ### | ### | ### | 0.0 | ||
| 2024-Oct-21 Mon | 3.56 | 3.58 | 3.52 | 3.55 | 2,552,520 | 9,061,446 | ### | ### | ### |
| 2024-Oct-18 Fri | 3.54 | 3.55 | 3.51 | 3.54 | 4,952,049 | ### | 73.6 | 73.6 | 0.3 |
| 2024-Oct-17 Thu | 3.53 | 3.55 | 3.5 | 3.54 | ### | ### | 0.3 | ||
| 2024-Oct-16 Wed | 3.56 | 3.56 | 3.5 | 3.51 | 2,843,482 | ### | 26.8 | 26.8 | ### |
| 2024-Oct-15 Tue | 3.54 | ### | 3.52 | 3.55 | 1,911,021 | ### | ### | ### | ### |
| 2024-Oct-14 Mon | 3.54 | 3.55 | 3.51 | 3.53 | 38.4 | 38.4 | 0.3 | ||
| 2024-Oct-11 Fri | 3.55 | 3.56 | 3.51 | 3.52 | 23.6 | 23.6 | ### | ||
| 2024-Oct-10 Thu | 3.54 | 3.57 | ### | 3.56 | ### | ### | 0.3 | ||
| 2024-Oct-09 Wed | 3.55 | 3.57 | 3.52 | 3.53 | 32.2 | 32.2 | 0.3 | ||
| 2024-Oct-08 Tue | 3.55 | 3.57 | 3.51 | 3.53 | 3,403,725 | 12,049,186 | 33.8 | 33.8 | 0.3 |
| 2024-Oct-07 Mon | 3.56 | 3.585 | 3.54 | 3.57 | ### | ### | 0.3 | ||
| 2024-Oct-04 Fri | 3.55 | 3.58 | 3.53 | 3.53 | 3,188,187 | ### | 31.3 | 31.3 | 0.3 |
| 2024-Oct-03 Thu | 3.58 | ### | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2024-Oct-02 Wed | ### | ### | 3.58 | 3.59 | 3,423,157 | 6,127,451 | ### | ### | ### |
| 2024-Oct-01 Tue | 3.57 | ### | 3.57 | ### | 3,593,183 | ### | 79.9 | 79.9 | 0.0 |
| 2024-Sep-30 Mon | ### | ### | 3.56 | 3.58 | 4,281,087 | ### | ### | ### | 0.3 |
| 2024-Sep-27 Fri | 3.57 | ### | 3.57 | 3.59 | 3,953,923 | 7,057,752 | 67.2 | 67.2 | ### |
| 2024-Sep-26 Thu | 3.49 | ### | 3.48 | 3.57 | 4,106,186 | ### | 76.6 | 76.6 | 0.3 |
| 2024-Sep-25 Wed | 3.5 | 3.51 | 3.45 | 3.47 | ### | ### | 0.2 | ||
| 2024-Sep-24 Tue | 3.52 | 3.54 | 3.46 | 3.5 | 4,791,583 | 16,770,540 | 27.1 | 27.1 | 0.3 |
| 2024-Sep-23 Mon | 3.55 | 3.56 | 3.51 | 3.53 | 4,501,087 | 15,911,342 | 31.2 | 31.2 | 0.3 |
| 2024-Sep-20 Fri | 3.56 | ### | 3.555 | 3.57 | ### | ### | 0.3 | ||
| 2024-Sep-19 Thu | 3.57 | 3.58 | 3.53 | 3.57 | 62.4 | 62.4 | 0.3 | ||
| 2024-Sep-18 Wed | 3.57 | 3.59 | 3.54 | 3.56 | 2,389,121 | ### | ### | ### | 0.3 |
| 2024-Sep-17 Tue | ### | ### | 3.56 | 3.57 | 1,852,525 | ### | ### | ### | 0.3 |
| 2024-Sep-16 Mon | ### | ### | 3.56 | 3.59 | 34.9 | 34.9 | ### | ||
| 2024-Sep-13 Fri | 3.59 | ### | 3.55 | 3.59 | 2,923,454 | ### | ### | ### | ### |
| 2024-Sep-12 Thu | 3.55 | 3.58 | 3.54 | 3.58 | ### | ### | 0.3 | ||
| 2024-Sep-11 Wed | 3.59 | 3.59 | 3.51 | 3.53 | 2,522,728 | 8,955,684 | 21.1 | 21.1 | 0.3 |
| 2024-Sep-10 Tue | 3.57 | ### | 3.55 | 3.58 | 2,469,359 | ### | ### | ### | 0.3 |
| 2024-Sep-09 Mon | 3.58 | 3.59 | 3.53 | 3.56 | 2,250,025 | 8,010,088 | 28.4 | 28.4 | 0.3 |
| 2024-Sep-06 Fri | 3.57 | ### | 3.57 | 3.59 | 2,493,544 | 4,450,976 | 74.9 | 74.9 | ### |
| 2024-Sep-05 Thu | 3.53 | ### | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2024-Sep-04 Wed | 3.55 | 3.56 | 3.52 | 3.54 | 2,518,228 | 8,914,527 | ### | ### | 0.3 |
| 2024-Sep-03 Tue | ### | ### | 3.56 | 3.56 | 2,937,427 | 5,228,620 | 28.6 | 28.6 | 0.3 |
| 2024-Sep-02 Mon | 3.57 | ### | 3.56 | ### | 2,443,189 | 4,348,876 | 74.5 | 74.5 | 0.0 |
| 2024-Aug-30 Fri | ### | ### | 3.56 | 3.58 | 21.9 | 21.9 | 0.3 | ||
| 2024-Aug-29 Thu | ### | ### | 3.59 | ### | 2,262,483 | 4,061,156 | 68.1 | 68.1 | 0.0 |
| 2024-Aug-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | ### | ### | 2,124,278 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | ### | ### | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2024-Aug-23 Fri | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2024-Aug-21 Wed | ### | ### | 3.56 | 3.59 | 26.6 | 26.6 | ### | ||
| 2024-Aug-20 Tue | ### | ### | 3.58 | ### | 2,568,480 | 4,597,579 | ### | ### | 0.0 |
| 2024-Aug-19 Mon | ### | ### | 3.57 | 3.59 | 34.8 | 34.8 | ### | ||
| 2024-Aug-16 Fri | ### | ### | 3.59 | 3.59 | 24.2 | 24.2 | ### | ||
| 2024-Aug-15 Thu | 3.59 | ### | 3.58 | 3.59 | 2,106,579 | 3,770,776 | ### | ### | ### |
| 2024-Aug-14 Wed | 3.55 | 3.58 | 3.51 | 3.57 | 74.8 | 74.8 | 0.3 | ||
| 2024-Aug-13 Tue | 3.58 | 3.59 | 3.53 | 3.54 | ### | ### | 0.3 | ||
| 2024-Aug-12 Mon | 3.57 | 3.58 | 3.55 | 3.56 | ### | ### | 0.3 | ||
| 2024-Aug-09 Fri | 3.54 | 3.55 | 3.51 | 3.54 | 2,209,451 | ### | 62.3 | 62.3 | 0.3 |
| 2024-Aug-08 Thu | 3.5 | 3.54 | 3.5 | 3.5 | 1,948,376 | 6,858,283 | 75.4 | 75.4 | 0.3 |
| 2024-Aug-07 Wed | 3.5 | 3.54 | 3.46 | 3.51 | 2,684,050 | 9,394,175 | 62.1 | 62.1 | ### |
| 2024-Aug-06 Tue | 3.53 | 3.54 | 3.48 | 3.49 | 4,263,944 | 14,966,443 | ### | ### | ### |
| 2024-Aug-05 Mon | 3.57 | 3.59 | 3.54 | 3.54 | 60.1 | 60.1 | 0.3 | ||
| 2024-Aug-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | ### | 3.685 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | ### | 3.59 | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Jul-30 Tue | 3.58 | ### | ### | 3.58 | 69.1 | 69.1 | 0.3 | ||
| 2024-Jul-29 Mon | 3.59 | ### | ### | 3.59 | 68.5 | 68.5 | ### | ||
| 2024-Jul-26 Fri | 3.55 | 3.57 | 3.53 | 3.56 | 71.0 | 71.0 | 0.3 | ||
| 2024-Jul-25 Thu | 3.56 | ### | 3.54 | 3.56 | ### | ### | 0.3 | ||
| 2024-Jul-24 Wed | ### | ### | 3.55 | 3.57 | 20.6 | 20.6 | 0.3 | ||
| 2024-Jul-23 Tue | ### | ### | ### | ### | 3,072,489 | 0 | 71.0 | 71.0 | 0.0 |
| 2024-Jul-22 Mon | 3.56 | ### | 3.555 | ### | 4,356,259 | 7,743,250 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | 3.59 | ### | 3.55 | 3.56 | 3,684,073 | 6,539,229 | ### | ### | 0.3 |
| 2024-Jul-18 Thu | ### | ### | 3.57 | ### | 5,576,442 | 9,953,948 | 35.8 | 35.8 | 0.0 |
| 2024-Jul-17 Wed | ### | ### | 3.575 | ### | 5,420,351 | 9,688,877 | ### | ### | 0.0 |
| 2024-Jul-16 Tue | ### | ### | 3.57 | 3.57 | 3,857,145 | ### | ### | ### | 0.3 |
| 2024-Jul-15 Mon | 3.71 | 3.71 | ### | ### | 3,761,154 | 6,976,940 | ### | ### | 0.0 |
| 2024-Jul-12 Fri | 3.7 | ### | ### | ### | 3,441,550 | 0 | ### | ### | 0.0 |
| 2024-Jul-11 Thu | 3.74 | 3.74 | 3.685 | 3.7 | ### | ### | 0.3 | ||
| 2024-Jul-10 Wed | 3.71 | 3.73 | 3.685 | 3.72 | ### | ### | 0.3 | ||
| 2024-Jul-09 Tue | ### | 3.73 | 3.675 | 3.71 | ### | ### | ### | ||
| 2024-Jul-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-05 Fri | 3.59 | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | 3.59 | ### | 3.56 | 3.59 | 3,731,043 | 6,641,256 | 68.2 | 68.2 | ### |
| 2024-Jul-03 Wed | 3.57 | ### | 3.56 | 3.57 | ### | ### | 0.3 | ||
| 2024-Jul-02 Tue | 3.56 | ### | 3.56 | 3.57 | 5,888,523 | 10,481,570 | 71.4 | 71.4 | 0.3 |
| 2024-Jul-01 Mon | 3.52 | ### | ### | 3.56 | 4,982,444 | 0 | 76.2 | 76.2 | 0.3 |
| 2024-Jun-28 Fri | ### | 3.645 | 3.54 | 3.54 | 6,548,228 | ### | ### | ### | 0.3 |
| 2024-Jun-27 Thu | 3.59 | ### | 3.54 | 3.59 | 5,809,050 | ### | ### | ### | ### |
| 2024-Jun-26 Wed | 3.72 | 3.72 | ### | ### | 5,744,829 | 10,685,381 | ### | ### | 0.0 |
| 2024-Jun-25 Tue | 3.72 | ### | ### | 3.72 | 4,609,926 | 0 | 63.8 | 63.8 | 0.3 |
| 2024-Jun-24 Mon | 3.77 | 3.78 | 3.575 | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | 3.83 | 3.86 | 3.77 | 3.78 | 14,854,173 | ### | ### | ### | 0.3 |
| 2024-Jun-20 Thu | 3.84 | 3.86 | 3.81 | 3.84 | ### | ### | 0.3 | ||
| 2024-Jun-19 Wed | 3.77 | 3.85 | 3.77 | 3.83 | 7,456,929 | ### | 80.7 | 80.7 | ### |
| 2024-Jun-18 Tue | 3.75 | 3.77 | 3.72 | 3.76 | 68.5 | 68.5 | 0.3 | ||
| 2024-Jun-17 Mon | 3.73 | 3.75 | 3.7 | 3.72 | 3,052,779 | ### | ### | ### | 0.3 |
| 2024-Jun-14 Fri | 3.78 | 3.79 | 3.7 | 3.72 | 3,280,652 | 12,286,041 | 25.2 | 25.2 | 0.3 |
| 2024-Jun-13 Thu | 3.78 | 3.8 | 3.76 | 3.78 | 6,396,547 | 24,178,947 | ### | ### | 0.3 |
| 2024-Jun-12 Wed | 3.8 | 3.81 | 3.755 | 3.78 | 4,272,286 | 16,159,921 | 35.9 | 35.9 | 0.3 |
| 2024-Jun-11 Tue | 3.82 | 3.83 | 3.76 | 3.78 | 3,338,773 | 12,670,643 | 40.0 | 40.0 | 0.3 |
| 2024-Jun-07 Fri | 3.87 | 3.87 | 3.83 | 3.83 | ### | ### | ### | ||
| 2024-Jun-06 Thu | 3.8 | 3.84 | 3.8 | 3.84 | 79.4 | 79.4 | 0.3 | ||
| 2024-Jun-05 Wed | 3.79 | 3.8 | 3.77 | 3.78 | 2,388,944 | 9,042,153 | 36.1 | 36.1 | 0.3 |
| 2024-Jun-04 Tue | 3.76 | 3.79 | 3.76 | 3.76 | 1,759,120 | 6,640,678 | ### | ### | 0.3 |
| 2024-Jun-03 Mon | 3.73 | 3.78 | 3.71 | 3.77 | ### | ### | ### | ||
| 2024-May-31 Fri | 3.72 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | 3.72 | 3.73 | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2024-May-29 Wed | 3.75 | 3.78 | 3.72 | 3.73 | 4,412,052 | ### | ### | ### | ### |
| 2024-May-28 Tue | 3.83 | 3.85 | 3.78 | 3.78 | 2,315,081 | ### | 28.0 | 28.0 | 0.3 |
| 2024-May-27 Mon | 3.75 | 3.83 | 3.75 | 3.82 | 3,942,451 | 14,941,889 | ### | ### | 0.3 |
| 2024-May-24 Fri | 3.73 | 3.77 | ### | 3.72 | ### | ### | 0.3 | ||
| 2024-May-23 Thu | 3.74 | 3.78 | 3.7 | 3.78 | 76.7 | 76.7 | 0.3 | ||
| 2024-May-22 Wed | 3.88 | 3.885 | 3.74 | 3.76 | 5,595,286 | 21,332,027 | 16.4 | 16.4 | 0.3 |
| 2024-May-21 Tue | 3.87 | ### | 3.86 | 3.86 | 3,414,886 | 6,590,729 | 31.7 | 31.7 | 0.3 |
| 2024-May-20 Mon | 3.87 | 3.88 | 3.83 | 3.87 | 1,394,152 | 5,374,455 | 65.3 | 65.3 | ### |
| 2024-May-17 Fri | 3.87 | 3.89 | 3.85 | 3.85 | 1,979,370 | ### | ### | ### | 0.3 |
| 2024-May-16 Thu | 3.88 | ### | 3.87 | 3.89 | 1,965,976 | ### | ### | ### | 0.3 |
| 2024-May-15 Wed | 3.84 | 3.87 | 3.82 | 3.85 | ### | ### | 0.3 | ||
| 2024-May-14 Tue | 3.85 | 3.855 | ### | 3.82 | 2,894,659 | 5,579,455 | ### | ### | 0.3 |
| 2024-May-13 Mon | 3.84 | 3.85 | ### | 3.85 | 74.1 | 74.1 | 0.3 | ||
| 2024-May-10 Fri | 3.87 | 3.875 | 3.82 | 3.83 | 3,075,342 | 11,832,378 | ### | ### | ### |
| 2024-May-09 Thu | ### | ### | 3.86 | 3.87 | 2,242,553 | 4,328,127 | 34.9 | 34.9 | ### |
| 2024-May-08 Wed | 3.88 | ### | 3.87 | ### | 1,394,126 | ### | ### | ### | 0.0 |
| 2024-May-07 Tue | 3.83 | 3.89 | 3.83 | 3.88 | 75.0 | 75.0 | 0.3 | ||
| 2024-May-06 Mon | 3.82 | 3.85 | 3.82 | 3.82 | 1,976,056 | 7,578,174 | ### | ### | 0.3 |
| 2024-May-03 Fri | 3.8 | 3.84 | 3.78 | 3.8 | ### | ### | ### | ||
| 2024-May-02 Thu | 3.84 | 3.85 | 3.76 | 3.8 | ### | ### | ### | ||
| 2024-May-01 Wed | ### | 3.925 | 3.82 | 3.84 | 3,912,250 | 15,150,188 | 23.8 | 23.8 | 0.3 |
| 2024-Apr-30 Tue | ### | ### | 3.88 | ### | 2,623,685 | 5,089,948 | 75.4 | 75.4 | 0.0 |
| 2024-Apr-29 Mon | ### | ### | 3.89 | ### | 28.5 | 28.5 | 0.0 | ||
| 2024-Apr-26 Fri | 3.89 | ### | ### | 3.89 | ### | ### | 0.3 | ||
| 2024-Apr-24 Wed | ### | ### | 3.89 | ### | 2,714,979 | ### | 29.6 | 29.6 | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | 3.89 | ### | 3.88 | ### | 69.9 | 69.9 | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | 3.85 | 3.87 | 37.2 | 37.2 | ### | ||
| 2024-Apr-18 Thu | 3.89 | ### | 3.89 | ### | 2,195,024 | 4,269,321 | 71.6 | 71.6 | 0.0 |
| 2024-Apr-17 Wed | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 3.89 | ### | 3.89 | ### | 79.1 | 79.1 | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | 3.89 | ### | 1,937,382 | ### | ### | ### | 0.0 |
| 2024-Apr-11 Thu | 3.87 | ### | 3.87 | ### | 1,741,756 | ### | ### | ### | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 3.87 | ### | 4,036,986 | ### | 24.5 | 24.5 | 0.0 |
| 2024-Apr-09 Tue | ### | ### | ### | ### | 5,083,021 | 0 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | 3.875 | ### | 2,267,227 | 4,392,752 | 70.4 | 70.4 | 0.0 |
| 2024-Apr-05 Fri | 3.89 | 3.89 | 3.86 | 3.89 | 1,925,620 | 7,461,777 | ### | ### | 0.3 |
| 2024-Apr-04 Thu | ### | ### | 3.87 | 3.89 | 28.8 | 28.8 | 0.3 | ||
| 2024-Apr-03 Wed | ### | ### | 3.88 | 3.88 | 1,848,540 | ### | ### | ### | 0.3 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2024-Mar-28 Thu | ### | 3.945 | ### | ### | 2,017,476 | 3,979,471 | 20.5 | 20.5 | 0.0 |
| 2024-Mar-27 Wed | 3.87 | ### | ### | ### | 3,218,172 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | 3.88 | 3.89 | 3.84 | 3.86 | 2,427,685 | ### | 32.7 | 32.7 | 0.3 |
| 2024-Mar-25 Mon | 3.88 | 3.885 | 3.845 | 3.86 | 1,935,979 | 7,482,558 | 30.6 | 30.6 | 0.3 |
| 2024-Mar-22 Fri | 3.89 | 3.89 | ### | 3.88 | ### | ### | 0.3 | ||
| 2024-Mar-21 Thu | 3.89 | ### | 3.86 | 3.87 | ### | ### | ### | ||
| 2024-Mar-20 Wed | ### | ### | 3.88 | 3.89 | ### | ### | 0.3 | ||
| 2024-Mar-19 Tue | ### | 3.925 | 3.88 | 3.88 | 2,874,273 | 11,216,850 | ### | ### | 0.3 |
| 2024-Mar-18 Mon | 3.89 | ### | 3.89 | ### | 3,079,358 | 5,989,351 | 74.9 | 74.9 | 0.0 |
| 2024-Mar-15 Fri | ### | 3.975 | 3.89 | 3.89 | 19.1 | 19.1 | 0.3 | ||
| 2024-Mar-14 Thu | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 7,771,342 | 0 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | 3.81 | ### | 3.81 | ### | 86.0 | 86.0 | 0.0 | ||
| 2024-Mar-11 Mon | 3.76 | 3.82 | 3.75 | 3.81 | 82.8 | 82.8 | 0.3 | ||
| 2024-Mar-08 Fri | 3.8 | 3.8 | ### | 3.78 | 4,402,944 | ### | ### | ### | 0.3 |
| 2024-Mar-07 Thu | 3.78 | ### | 3.74 | 3.79 | 2,372,445 | 4,436,472 | 67.1 | 67.1 | ### |
| 2024-Mar-06 Wed | 3.76 | ### | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2024-Mar-05 Tue | 3.74 | 3.76 | 3.72 | 3.74 | 2,491,623 | 9,318,670 | 71.2 | 71.2 | 0.3 |
| 2024-Mar-04 Mon | 3.71 | 3.73 | ### | 3.73 | 73.3 | 73.3 | ### | ||
| 2024-Mar-01 Fri | 3.73 | 3.74 | ### | 3.71 | 29.3 | 29.3 | ### | ||
| 2024-Feb-29 Thu | 3.7 | 3.75 | 3.685 | 3.71 | 63.1 | 63.1 | ### | ||
| 2024-Feb-28 Wed | 3.72 | 3.725 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | ### | 3.72 | ### | 3.71 | ### | ### | ### | ||
| 2024-Feb-26 Mon | ### | ### | 3.57 | ### | 38.0 | 38.0 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 1,624,424 | 0 | 74.7 | 74.7 | 0.0 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | 2,728,586 | 0 | 28.4 | 28.4 | 0.0 |
| 2024-Feb-21 Wed | ### | ### | 3.55 | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Feb-20 Tue | 3.55 | ### | 3.55 | ### | 2,642,426 | ### | 84.9 | 84.9 | 0.0 |
| 2024-Feb-19 Mon | 3.54 | 3.57 | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2024-Feb-16 Fri | ### | ### | 3.51 | 3.54 | 3,761,040 | 6,600,625 | ### | ### | 0.3 |
| 2024-Feb-15 Thu | 3.59 | ### | 3.54 | 3.55 | ### | ### | ### | ||
| 2024-Feb-14 Wed | ### | ### | 3.58 | 3.58 | 5,022,257 | 8,989,840 | ### | ### | 0.3 |
| 2024-Feb-13 Tue | 3.74 | 3.79 | 3.655 | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | 3.7 | 3.79 | 3.685 | 3.74 | ### | ### | 0.3 | ||
| 2024-Feb-09 Fri | ### | 3.72 | ### | 3.71 | 79.2 | 79.2 | ### | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 4,908,273 | 0 | 76.7 | 76.7 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | 3.575 | ### | 66.5 | 66.5 | 0.0 | ||
| 2024-Feb-06 Tue | 3.48 | ### | 3.47 | 3.58 | 11,580,184 | ### | 86.5 | 86.5 | 0.3 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jan-31 Wed | ### | ### | 3.57 | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | 3.575 | 3.59 | ### | ### | ### | ||
| 2024-Jan-29 Mon | ### | ### | 3.57 | 3.59 | ### | ### | ### | ||
| 2024-Jan-25 Thu | 3.57 | 3.59 | 3.55 | 3.59 | 3,094,874 | ### | 76.0 | 76.0 | ### |
| 2024-Jan-24 Wed | ### | ### | 3.555 | 3.56 | 21.8 | 21.8 | 0.3 | ||
| 2024-Jan-23 Tue | 3.55 | ### | 3.53 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 3.51 | ### | 3.5 | 3.55 | 2,359,377 | ### | 83.8 | 83.8 | ### |
| 2024-Jan-19 Fri | 3.53 | 3.55 | 3.49 | 3.5 | 2,496,442 | 8,787,475 | ### | ### | 0.3 |
| 2024-Jan-18 Thu | 3.56 | 3.57 | 3.5 | 3.51 | 3,479,050 | 12,298,441 | ### | ### | ### |
| 2024-Jan-17 Wed | 3.52 | 3.58 | 3.52 | 3.57 | 2,438,927 | ### | 84.1 | 84.1 | 0.3 |
| 2024-Jan-16 Tue | 3.58 | 3.58 | 3.51 | 3.52 | 2,572,823 | 9,120,657 | ### | ### | ### |
| 2024-Jan-15 Mon | 3.57 | 3.58 | 3.54 | 3.58 | 73.2 | 73.2 | 0.3 | ||
| 2024-Jan-12 Fri | ### | ### | 3.56 | 3.57 | ### | ### | 0.3 | ||
| 2024-Jan-11 Thu | ### | ### | ### | ### | 2,453,724 | 0 | ### | ### | 0.0 |
| 2024-Jan-10 Wed | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | 3.59 | ### | 3.58 | ### | 6,006,946 | ### | 77.4 | 77.4 | 0.0 |
| 2024-Jan-08 Mon | 3.5 | 3.55 | 3.49 | 3.55 | 3,375,181 | ### | ### | ### | ### |
| 2024-Jan-05 Fri | 3.48 | 3.51 | ### | 3.5 | 2,173,421 | 3,814,353 | 76.4 | 76.4 | 0.3 |
| 2024-Jan-04 Thu | 3.52 | 3.52 | 3.47 | 3.48 | ### | ### | 0.2 | ||
| 2024-Jan-03 Wed | 3.49 | 3.54 | 3.48 | 3.52 | 2,356,676 | ### | 82.3 | 82.3 | ### |
| 2024-Jan-02 Tue | 3.49 | 3.53 | 3.48 | 3.5 | 1,576,777 | ### | 68.4 | 68.4 | 0.3 |
| 2023-Dec-29 Fri | 3.5 | ### | 3.48 | 3.49 | 1,732,827 | ### | ### | ### | ### |
| 2023-Dec-28 Thu | 3.52 | 3.53 | 3.47 | 3.49 | 2,278,881 | 7,976,083 | ### | ### | ### |
| 2023-Dec-27 Wed | 3.52 | 3.54 | ### | 3.5 | 1,693,928 | 2,998,252 | ### | ### | 0.3 |
| 2023-Dec-22 Fri | 3.48 | 3.51 | 3.47 | 3.48 | 1,819,378 | 6,349,629 | ### | ### | 0.2 |
| 2023-Dec-21 Thu | 3.52 | 3.56 | 3.5 | 3.5 | 30.4 | 30.4 | 0.3 | ||
| 2023-Dec-20 Wed | 3.48 | 3.52 | 3.46 | 3.51 | ### | ### | ### | ||
| 2023-Dec-19 Tue | 3.47 | 3.5 | 3.45 | 3.48 | 5,077,254 | 17,643,457 | ### | ### | 0.2 |
| 2023-Dec-18 Mon | 3.48 | 3.49 | 3.44 | 3.46 | ### | ### | 0.2 | ||
| 2023-Dec-15 Fri | 3.42 | 3.53 | 3.42 | 3.5 | 80.3 | 80.3 | 0.3 | ||
| 2023-Dec-14 Thu | 3.49 | 3.5 | ### | 3.47 | 27.4 | 27.4 | 0.2 | ||
| 2023-Dec-13 Wed | ### | ### | 3.57 | 3.58 | 4,223,049 | 7,538,142 | ### | ### | 0.3 |
| 2023-Dec-12 Tue | ### | ### | 3.575 | 3.59 | 37.5 | 37.5 | ### | ||
| 2023-Dec-11 Mon | 3.59 | ### | 3.58 | 3.58 | 3,533,758 | 6,325,426 | ### | ### | 0.3 |
| 2023-Dec-08 Fri | 3.55 | 3.59 | 3.54 | 3.58 | ### | ### | 0.3 | ||
| 2023-Dec-07 Thu | ### | ### | 3.55 | 3.55 | 26.0 | 26.0 | ### | ||
| 2023-Dec-06 Wed | 3.54 | ### | 3.53 | ### | 72.0 | 72.0 | 0.0 | ||
| 2023-Dec-05 Tue | 3.53 | 3.53 | 3.41 | 3.52 | 46.2 | 46.2 | ### | ||
| 2023-Dec-04 Mon | ### | ### | 3.57 | 3.59 | ### | ### | ### | ||
| 2023-Dec-01 Fri | ### | ### | 3.53 | 3.55 | 4,900,980 | 8,650,229 | 23.2 | 23.2 | ### |
| 2023-Nov-30 Thu | ### | ### | 3.57 | ### | 5,141,826 | 9,178,159 | 64.9 | 64.9 | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | ### | 4,107,178 | 0 | 25.7 | 25.7 | 0.0 |
| 2023-Nov-28 Tue | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2023-Nov-23 Thu | 3.71 | 3.72 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2023-Nov-22 Wed | ### | 3.72 | ### | 3.71 | 1,844,581 | 3,430,920 | ### | ### | ### |
| 2023-Nov-21 Tue | ### | ### | ### | ### | 1,936,286 | 0 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | ### | 3.7 | ### | ### | 42.5 | 42.5 | 0.0 | ||
| 2023-Nov-17 Fri | 3.73 | 3.73 | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2023-Nov-16 Thu | 3.77 | 3.78 | 3.72 | 3.76 | ### | ### | 0.3 | ||
| 2023-Nov-15 Wed | 3.79 | 3.82 | 3.74 | 3.76 | 3,585,359 | 13,552,657 | ### | ### | 0.3 |
| 2023-Nov-14 Tue | 3.73 | 3.77 | 3.72 | 3.76 | 2,346,259 | ### | ### | ### | 0.3 |
| 2023-Nov-13 Mon | 3.71 | 3.73 | 3.71 | 3.71 | 77.6 | 77.6 | ### | ||
| 2023-Nov-10 Fri | 3.7 | 3.74 | ### | 3.72 | 1,476,082 | 2,760,273 | ### | ### | 0.3 |
| 2023-Nov-09 Thu | 3.73 | 3.75 | 3.71 | 3.73 | 1,870,287 | 6,976,170 | 70.6 | 70.6 | ### |
| 2023-Nov-08 Wed | 3.73 | 3.745 | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2023-Nov-07 Tue | 3.73 | 3.73 | ### | 3.7 | 1,899,041 | ### | 26.2 | 26.2 | 0.3 |
| 2023-Nov-06 Mon | 3.75 | 3.76 | ### | 3.72 | 2,820,682 | 5,302,882 | 29.9 | 29.9 | 0.3 |
| 2023-Nov-03 Fri | 3.74 | 3.775 | 3.72 | 3.74 | 2,821,272 | ### | 61.1 | 61.1 | 0.3 |
| 2023-Nov-02 Thu | ### | 3.74 | ### | 3.72 | 2,784,220 | ### | 69.7 | 69.7 | 0.3 |
| 2023-Nov-01 Wed | ### | ### | 3.655 | ### | 2,019,449 | 3,690,543 | 70.1 | 70.1 | 0.0 |
| 2023-Oct-31 Tue | ### | ### | ### | ### | 4,095,874 | 0 | 72.0 | 72.0 | 0.0 |
| 2023-Oct-30 Mon | ### | ### | ### | ### | 2,400,952 | 0 | 37.5 | 37.5 | 0.0 |
| 2023-Oct-27 Fri | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | ### | ### | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2023-Oct-25 Wed | 3.72 | 3.74 | ### | ### | 2,381,478 | ### | 24.8 | 24.8 | 0.0 |
| 2023-Oct-24 Tue | ### | 3.75 | ### | 3.7 | 1,572,877 | 2,949,144 | 69.6 | 69.6 | 0.3 |
| 2023-Oct-23 Mon | ### | 3.72 | ### | 3.7 | 82.5 | 82.5 | 0.3 | ||
| 2023-Oct-20 Fri | ### | ### | ### | ### | 1,777,455 | 0 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 3.7 | 3.73 | ### | 3.71 | 71.3 | 71.3 | ### | ||
| 2023-Oct-18 Wed | 3.79 | 3.8 | 3.72 | 3.75 | ### | ### | 0.3 | ||
| 2023-Oct-17 Tue | 3.82 | 3.83 | 3.77 | 3.77 | ### | ### | ### | ||
| 2023-Oct-16 Mon | 3.79 | 3.81 | 3.76 | 3.8 | 1,773,581 | ### | 78.5 | 78.5 | ### |
| 2023-Oct-13 Fri | 3.75 | 3.83 | 3.75 | 3.8 | 82.3 | 82.3 | ### | ||
| 2023-Oct-12 Thu | 3.77 | 3.81 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2023-Oct-11 Wed | 3.76 | 3.78 | 3.72 | 3.76 | 62.7 | 62.7 | 0.3 | ||
| 2023-Oct-10 Tue | 3.72 | 3.775 | ### | 3.76 | 1,899,170 | 3,584,683 | ### | ### | 0.3 |
| 2023-Oct-09 Mon | 3.73 | 3.75 | ### | 3.71 | ### | ### | ### | ||
| 2023-Oct-06 Fri | 3.74 | 3.745 | ### | 3.73 | ### | ### | ### | ||
| 2023-Oct-05 Thu | ### | 3.74 | ### | 3.73 | ### | ### | ### | ||
| 2023-Oct-04 Wed | ### | 3.71 | ### | ### | 2,740,543 | ### | 41.2 | 41.2 | 0.0 |
| 2023-Oct-03 Tue | 3.7 | 3.73 | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Oct-02 Mon | 3.79 | 3.79 | 3.71 | 3.73 | ### | ### | ### | ||
| 2023-Sep-29 Fri | 3.74 | 3.79 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2023-Sep-28 Thu | ### | 3.75 | ### | 3.73 | 3,320,844 | 6,226,582 | 79.6 | 79.6 | ### |
| 2023-Sep-27 Wed | 3.72 | 3.74 | 3.71 | 3.72 | 68.1 | 68.1 | 0.3 | ||
| 2023-Sep-26 Tue | 3.75 | 3.76 | 3.7 | 3.73 | ### | ### | ### | ||
| 2023-Sep-25 Mon | ### | 3.77 | 3.685 | 3.76 | ### | ### | 0.3 | ||
| 2023-Sep-22 Fri | ### | 3.7 | ### | ### | 7,279,273 | 13,466,655 | ### | ### | 0.0 |
| 2023-Sep-21 Thu | ### | 3.71 | ### | ### | 3,597,384 | 6,673,147 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | ### | ### | ### | 3.7 | 3,396,152 | 0 | ### | ### | 0.3 |
| 2023-Sep-19 Tue | ### | 3.7 | ### | ### | 3,692,257 | 6,830,675 | 37.1 | 37.1 | 0.0 |
| 2023-Sep-18 Mon | 3.71 | 3.73 | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2023-Sep-15 Fri | 3.75 | 3.755 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2023-Sep-14 Thu | ### | 3.73 | ### | 3.72 | 73.9 | 73.9 | 0.3 | ||
| 2023-Sep-13 Wed | 3.75 | 3.77 | 3.7 | 3.71 | 30.9 | 30.9 | ### | ||
| 2023-Sep-12 Tue | 3.72 | 3.77 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2023-Sep-11 Mon | ### | 3.725 | ### | 3.72 | 81.9 | 81.9 | 0.3 | ||
| 2023-Sep-08 Fri | ### | 3.7 | ### | ### | 3,611,250 | ### | 70.3 | 70.3 | 0.0 |
| 2023-Sep-07 Thu | ### | ### | 3.655 | ### | 2,423,387 | ### | ### | ### | 0.0 |
| 2023-Sep-06 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | 3.7 | 3.73 | ### | 3.71 | 71.8 | 71.8 | ### | ||
| 2023-Sep-04 Mon | 3.73 | 3.73 | ### | 3.71 | 1,996,043 | 3,722,620 | 33.4 | 33.4 | ### |
| 2023-Sep-01 Fri | 3.75 | 3.76 | 3.71 | 3.72 | 1,741,223 | ### | ### | ### | 0.3 |
| 2023-Aug-31 Thu | 3.75 | 3.76 | 3.72 | 3.73 | 3,185,579 | ### | 31.9 | 31.9 | ### |
| 2023-Aug-30 Wed | 3.73 | 3.79 | ### | 3.74 | 64.1 | 64.1 | 0.3 | ||
| 2023-Aug-29 Tue | ### | 3.7 | ### | ### | 2,527,544 | 4,675,956 | 33.0 | 33.0 | 0.0 |
| 2023-Aug-28 Mon | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | 3.59 | ### | 28.6 | 28.6 | 0.0 | ||
| 2023-Aug-23 Wed | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | 3.57 | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | ### | ### | 4,466,372 | 0 | ### | ### | 0.0 |
| 2023-Aug-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-15 Tue | ### | ### | ### | ### | 2,918,674 | 0 | ### | ### | 0.0 |
Basic Bottom of Page