eg: Prices for BHP
Currently Tue 25-May-06 08:35:07 AM AEST
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 | ||
|
(QUB) QUBE HOLDINGS LIMITED Daily Prices...
TOC Company Info for QUB Limits 
| Listing Code | QUB |
| Listing Name | QUBE HOLDINGS LIMITED |
| GICS Sector | Transportation |
| ISIN Name | QUBE LOGISTICS |
| ISIN Security | ORDINARY UNITS FULLY PAID |
| ISIN Code | AU000000QUB5 |
Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for QUB .. Wednesday 21st August 2024
QUB is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for QUB Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-02 Fri | ### | ### | ### | ### | 5,574,673 | 0 | 60.6 | 60.6 | 0.0 |
| 2025-May-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | 3,976,555 | 0 | ### | ### | 0.0 |
| 2025-Apr-29 Tue | ### | ### | ### | ### | 2,536,374 | 0 | 66.2 | 66.2 | 0.0 |
| 2025-Apr-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | ### | ### | ### | ### | 1,641,274 | 0 | 58.9 | 58.9 | 0.0 |
| 2025-Apr-23 Wed | 3.86 | ### | 3.83 | ### | 77.9 | 77.9 | 0.0 | ||
| 2025-Apr-22 Tue | 3.83 | 3.86 | ### | 3.79 | ### | ### | ### | ||
| 2025-Apr-17 Thu | 3.85 | ### | 3.85 | 3.88 | 66.6 | 66.6 | 0.3 | ||
| 2025-Apr-16 Wed | 3.87 | ### | 3.82 | 3.83 | ### | ### | ### | ||
| 2025-Apr-15 Tue | 3.85 | ### | 3.85 | 3.88 | 2,616,189 | ### | 73.1 | 73.1 | 0.3 |
| 2025-Apr-14 Mon | 3.87 | ### | 3.81 | 3.88 | 2,594,659 | 4,942,825 | 63.7 | 63.7 | 0.3 |
| 2025-Apr-11 Fri | 3.78 | 3.87 | 3.77 | 3.85 | ### | ### | 0.3 | ||
| 2025-Apr-10 Thu | ### | ### | 3.81 | 3.82 | 3,786,888 | 7,214,021 | 19.6 | 19.6 | 0.3 |
| 2025-Apr-09 Wed | 3.72 | 3.77 | ### | ### | 44.2 | 44.2 | 0.0 | ||
| 2025-Apr-08 Tue | 3.74 | 3.85 | 3.71 | 3.82 | 6,522,350 | 24,654,483 | ### | ### | 0.3 |
| 2025-Apr-07 Mon | 3.57 | 3.77 | 3.55 | 3.74 | ### | ### | 0.3 | ||
| 2025-Apr-04 Fri | 3.85 | ### | 3.79 | 3.82 | 5,901,223 | ### | ### | ### | 0.3 |
| 2025-Apr-03 Thu | 3.86 | ### | 3.86 | ### | 78.3 | 78.3 | 0.0 | ||
| 2025-Apr-02 Wed | ### | ### | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2025-Apr-01 Tue | ### | ### | ### | ### | 2,642,453 | 0 | 35.5 | 35.5 | 0.0 |
| 2025-Mar-31 Mon | ### | ### | 3.89 | ### | 81.0 | 81.0 | 0.0 | ||
| 2025-Mar-28 Fri | ### | 3.955 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2025-Mar-26 Wed | ### | ### | 3.88 | ### | 75.0 | 75.0 | 0.0 | ||
| 2025-Mar-25 Tue | 3.85 | ### | 3.82 | 3.88 | 3,633,974 | ### | 76.7 | 76.7 | 0.3 |
| 2025-Mar-24 Mon | 3.81 | 3.82 | 3.79 | 3.81 | 1,594,446 | ### | 71.0 | 71.0 | 0.3 |
| 2025-Mar-21 Fri | 3.75 | 3.81 | 3.745 | 3.81 | 6,414,452 | ### | 79.3 | 79.3 | 0.3 |
| 2025-Mar-20 Thu | 3.78 | 3.8 | 3.74 | 3.78 | 57.3 | 57.3 | 0.3 | ||
| 2025-Mar-19 Wed | 3.79 | 3.83 | 3.75 | 3.75 | 2,880,088 | ### | 27.3 | 27.3 | 0.3 |
| 2025-Mar-18 Tue | 3.82 | 3.82 | 3.725 | 3.78 | 26.3 | 26.3 | 0.3 | ||
| 2025-Mar-17 Mon | 3.77 | 3.79 | 3.73 | 3.78 | 3,883,389 | 14,601,542 | ### | ### | 0.3 |
| 2025-Mar-14 Fri | 3.71 | 3.79 | ### | 3.76 | 72.4 | 72.4 | 0.3 | ||
| 2025-Mar-13 Thu | 3.73 | 3.76 | ### | 3.71 | 33.1 | 33.1 | ### | ||
| 2025-Mar-12 Wed | 3.72 | 3.76 | ### | 3.73 | 71.5 | 71.5 | ### | ||
| 2025-Mar-11 Tue | 3.83 | 3.84 | 3.77 | 3.8 | 39.0 | 39.0 | ### | ||
| 2025-Mar-10 Mon | 3.86 | ### | 3.845 | 3.87 | ### | ### | ### | ||
| 2025-Mar-07 Fri | 3.88 | ### | ### | 3.85 | 2,163,289 | 0 | 37.3 | 37.3 | 0.3 |
| 2025-Mar-06 Thu | ### | ### | 3.88 | ### | 2,365,685 | 4,589,428 | ### | ### | 0.0 |
| 2025-Mar-05 Wed | ### | ### | ### | ### | 2,268,358 | 0 | ### | ### | 0.0 |
| 2025-Mar-04 Tue | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2025-Mar-03 Mon | ### | ### | 4 | ### | 1,925,623 | 3,851,246 | ### | ### | 0.0 |
| 2025-Feb-28 Fri | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2025-Feb-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-26 Wed | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2025-Feb-25 Tue | ### | ### | ### | ### | 2,877,876 | 0 | ### | ### | 0.0 |
| 2025-Feb-24 Mon | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-21 Fri | 4.2 | 4.24 | ### | 4.2 | 3,506,622 | ### | ### | ### | ### |
| 2025-Feb-20 Thu | ### | 4.275 | ### | ### | 3,024,479 | 6,464,823 | 14.0 | 14.0 | 0.0 |
| 2025-Feb-19 Wed | ### | ### | ### | ### | 2,939,582 | 0 | 30.5 | 30.5 | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2025-Feb-17 Mon | ### | 4.125 | 4.075 | ### | ### | ### | 0.0 | ||
| 2025-Feb-14 Fri | ### | ### | ### | ### | 2,748,653 | 0 | ### | ### | 0.0 |
| 2025-Feb-13 Thu | ### | ### | ### | ### | 2,144,053 | 0 | ### | ### | 0.0 |
| 2025-Feb-12 Wed | ### | ### | 4.085 | ### | 71.9 | 71.9 | 0.0 | ||
| 2025-Feb-11 Tue | ### | ### | 4.125 | ### | ### | ### | 0.0 | ||
| 2025-Feb-10 Mon | ### | ### | ### | ### | 1,327,920 | 0 | ### | ### | 0.0 |
| 2025-Feb-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-06 Thu | ### | ### | ### | ### | 2,789,321 | 0 | ### | ### | 0.0 |
| 2025-Feb-05 Wed | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 2025-Feb-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-03 Mon | ### | ### | ### | ### | 2,164,487 | 0 | 36.8 | 36.8 | 0.0 |
| 2025-Jan-31 Fri | ### | ### | ### | ### | 3,105,048 | 0 | 74.7 | 74.7 | 0.0 |
| 2025-Jan-30 Thu | ### | ### | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2025-Jan-29 Wed | ### | ### | ### | ### | 2,571,074 | 0 | 70.5 | 70.5 | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2025-Jan-24 Fri | ### | ### | ### | ### | 1,392,322 | 0 | 65.5 | 65.5 | 0.0 |
| 2025-Jan-23 Thu | ### | 4.155 | 4.075 | ### | 40.7 | 40.7 | 0.0 | ||
| 2025-Jan-22 Wed | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2025-Jan-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-20 Mon | ### | ### | ### | ### | 1,209,283 | 0 | ### | ### | 0.0 |
| 2025-Jan-17 Fri | ### | 4.075 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-16 Thu | ### | ### | ### | ### | 2,133,559 | 0 | 23.5 | 23.5 | 0.0 |
| 2025-Jan-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-14 Tue | ### | ### | ### | ### | 2,199,687 | 0 | 65.4 | 65.4 | 0.0 |
| 2025-Jan-13 Mon | ### | ### | ### | ### | 1,900,551 | 0 | 77.8 | 77.8 | 0.0 |
| 2025-Jan-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | ### | ### | ### | ### | 2,409,474 | 0 | ### | ### | 0.0 |
| 2025-Jan-08 Wed | ### | ### | 3.985 | ### | 1,945,028 | ### | 74.4 | 74.4 | 0.0 |
| 2025-Jan-07 Tue | ### | ### | ### | ### | 1,433,524 | 0 | ### | ### | 0.0 |
| 2025-Jan-06 Mon | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2025-Jan-03 Fri | ### | ### | 4 | ### | 1,777,343 | 3,554,686 | ### | ### | 0.0 |
| 2025-Jan-02 Thu | 4 | ### | ### | ### | 67.1 | 67.1 | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2024-Dec-30 Mon | ### | ### | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2024-Dec-27 Fri | ### | 4 | 3.955 | ### | ### | ### | 0.0 | ||
| 2024-Dec-24 Tue | ### | ### | ### | ### | 863,725 | 0 | 67.9 | 67.9 | 0.0 |
| 2024-Dec-23 Mon | ### | ### | 3.88 | ### | 1,593,873 | ### | 71.6 | 71.6 | 0.0 |
| 2024-Dec-20 Fri | ### | ### | 3.85 | 3.88 | ### | ### | 0.3 | ||
| 2024-Dec-19 Thu | ### | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Dec-17 Tue | 3.85 | ### | 3.84 | ### | 3,312,742 | ### | ### | ### | 0.0 |
| 2024-Dec-16 Mon | 3.84 | 3.88 | 3.82 | 3.85 | 2,403,944 | 9,255,184 | ### | ### | 0.3 |
| 2024-Dec-13 Fri | 3.8 | 3.86 | 3.8 | 3.83 | 1,736,058 | ### | 77.3 | 77.3 | ### |
| 2024-Dec-12 Thu | 3.85 | 3.87 | 3.81 | 3.84 | 42.5 | 42.5 | 0.3 | ||
| 2024-Dec-11 Wed | 3.86 | 3.88 | 3.84 | 3.86 | 2,034,074 | 7,851,525 | 72.2 | 72.2 | 0.3 |
| 2024-Dec-10 Tue | ### | ### | 3.86 | 3.88 | 37.0 | 37.0 | 0.3 | ||
| 2024-Dec-09 Mon | ### | ### | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2024-Dec-06 Fri | ### | ### | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2024-Dec-05 Thu | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | ### | ### | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2024-Dec-03 Tue | ### | 4 | 3.955 | ### | 2,323,187 | 9,240,476 | ### | ### | 0.0 |
| 2024-Dec-02 Mon | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | ### | 4.025 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | ### | 4 | 3,235,070 | 0 | 32.1 | 32.1 | 0.3 |
| 2024-Nov-27 Wed | ### | ### | ### | ### | 2,804,083 | 0 | 26.9 | 26.9 | 0.0 |
| 2024-Nov-26 Tue | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2024-Nov-25 Mon | 4 | ### | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2024-Nov-22 Fri | ### | ### | ### | ### | 2,283,443 | 0 | 74.6 | 74.6 | 0.0 |
| 2024-Nov-21 Thu | ### | 3.945 | 3.85 | 3.88 | 2,357,124 | ### | ### | ### | 0.3 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-19 Tue | 3.88 | ### | 3.88 | ### | 2,693,928 | 5,226,220 | 85.2 | 85.2 | 0.0 |
| 2024-Nov-18 Mon | ### | ### | 3.88 | 3.89 | ### | ### | 0.3 | ||
| 2024-Nov-15 Fri | 3.83 | ### | 3.82 | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | 3.83 | 3.87 | 3.81 | 3.81 | ### | ### | 0.3 | ||
| 2024-Nov-13 Wed | 3.79 | 3.87 | 3.79 | 3.82 | 2,132,721 | 8,168,321 | ### | ### | 0.3 |
| 2024-Nov-12 Tue | 3.86 | ### | 3.8 | 3.86 | 68.6 | 68.6 | 0.3 | ||
| 2024-Nov-11 Mon | 3.82 | 3.87 | 3.81 | 3.83 | 2,386,185 | 9,162,950 | 71.3 | 71.3 | ### |
| 2024-Nov-08 Fri | 3.8 | ### | 3.77 | 3.81 | 2,319,751 | ### | 68.5 | 68.5 | 0.3 |
| 2024-Nov-07 Thu | 3.83 | 3.83 | 3.73 | 3.77 | 31.4 | 31.4 | ### | ||
| 2024-Nov-06 Wed | 3.77 | 3.82 | ### | 3.81 | 75.0 | 75.0 | 0.3 | ||
| 2024-Nov-05 Tue | 3.7 | 3.74 | 3.7 | 3.73 | 1,055,289 | 3,925,675 | ### | ### | ### |
| 2024-Nov-04 Mon | 3.76 | 3.76 | ### | 3.73 | 1,816,327 | ### | ### | ### | ### |
| 2024-Nov-01 Fri | ### | 3.72 | ### | 3.7 | 76.9 | 76.9 | 0.3 | ||
| 2024-Oct-31 Thu | 3.7 | 3.73 | ### | 3.72 | 4,272,579 | 7,968,359 | 73.1 | 73.1 | 0.3 |
| 2024-Oct-30 Wed | 3.7 | 3.725 | ### | 3.72 | 77.5 | 77.5 | 0.3 | ||
| 2024-Oct-29 Tue | 3.76 | 3.76 | 3.73 | 3.73 | ### | ### | ### | ||
| 2024-Oct-28 Mon | 3.73 | 3.75 | 3.7 | 3.73 | ### | ### | ### | ||
| 2024-Oct-25 Fri | 3.75 | 3.77 | ### | 3.73 | 1,889,753 | 3,562,184 | ### | ### | ### |
| 2024-Oct-24 Thu | 3.79 | 3.81 | 3.75 | 3.75 | 29.2 | 29.2 | 0.3 | ||
| 2024-Oct-23 Wed | 3.8 | 3.82 | 3.77 | 3.79 | ### | ### | ### | ||
| 2024-Oct-22 Tue | 3.8 | 3.8 | 3.76 | 3.8 | 72.9 | 72.9 | ### | ||
| 2024-Oct-21 Mon | 3.85 | 3.86 | 3.82 | 3.83 | 2,515,024 | ### | ### | ### | ### |
| 2024-Oct-18 Fri | 3.86 | 3.87 | 3.82 | 3.82 | 1,482,180 | 5,698,982 | ### | ### | 0.3 |
| 2024-Oct-17 Thu | 3.88 | ### | 3.84 | 3.87 | 34.0 | 34.0 | ### | ||
| 2024-Oct-16 Wed | 3.86 | 3.88 | 3.81 | 3.81 | 2,244,326 | ### | 27.7 | 27.7 | 0.3 |
| 2024-Oct-15 Tue | 3.83 | 3.89 | 3.82 | 3.89 | 1,829,722 | 7,053,578 | ### | ### | 0.3 |
| 2024-Oct-14 Mon | 3.86 | 3.87 | 3.8 | 3.81 | 1,767,858 | ### | 26.5 | 26.5 | 0.3 |
| 2024-Oct-11 Fri | 3.82 | 3.84 | 3.81 | 3.84 | 1,652,654 | ### | 70.7 | 70.7 | 0.3 |
| 2024-Oct-10 Thu | 3.82 | 3.84 | 3.8 | 3.83 | ### | ### | ### | ||
| 2024-Oct-09 Wed | 3.85 | 3.89 | 3.81 | 3.84 | 1,621,371 | 6,242,278 | ### | ### | 0.3 |
| 2024-Oct-08 Tue | 3.81 | 3.855 | 3.81 | 3.85 | 81.8 | 81.8 | 0.3 | ||
| 2024-Oct-07 Mon | 3.82 | 3.86 | 3.79 | 3.86 | 73.5 | 73.5 | 0.3 | ||
| 2024-Oct-04 Fri | 3.87 | 3.88 | 3.81 | 3.83 | 27.9 | 27.9 | ### | ||
| 2024-Oct-03 Thu | ### | ### | ### | ### | 1,948,958 | 0 | 40.8 | 40.8 | 0.0 |
| 2024-Oct-02 Wed | ### | ### | 3.885 | ### | 2,611,859 | ### | ### | ### | 0.0 |
| 2024-Oct-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | ### | ### | 6,945,287 | 0 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | ### | 4 | 3,079,743 | 0 | 61.7 | 61.7 | 0.3 |
| 2024-Sep-25 Wed | ### | 4 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | 3.89 | ### | 3.88 | ### | 75.4 | 75.4 | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 7,010,682 | 0 | 73.8 | 73.8 | 0.0 |
| 2024-Sep-19 Thu | ### | ### | 3.845 | 3.87 | ### | ### | ### | ||
| 2024-Sep-18 Wed | 3.87 | 3.89 | 3.845 | 3.87 | 1,769,622 | ### | ### | ### | ### |
| 2024-Sep-17 Tue | ### | ### | 3.86 | 3.87 | 2,345,524 | ### | ### | ### | ### |
| 2024-Sep-16 Mon | 3.86 | 3.89 | 3.83 | 3.89 | 3,270,786 | ### | 79.3 | 79.3 | 0.3 |
| 2024-Sep-13 Fri | ### | ### | 3.86 | 3.89 | 32.7 | 32.7 | 0.3 | ||
| 2024-Sep-12 Thu | 3.88 | 3.89 | 3.85 | 3.88 | 2,502,546 | 9,684,853 | ### | ### | 0.3 |
| 2024-Sep-11 Wed | 3.88 | 3.88 | 3.83 | 3.85 | ### | ### | 0.3 | ||
| 2024-Sep-10 Tue | 3.88 | ### | 3.85 | 3.87 | 37.4 | 37.4 | ### | ||
| 2024-Sep-09 Mon | 3.84 | 3.88 | ### | 3.85 | 2,264,454 | 4,393,040 | ### | ### | 0.3 |
| 2024-Sep-06 Fri | 3.83 | ### | 3.82 | 3.89 | 2,685,023 | ### | 83.6 | 83.6 | 0.3 |
| 2024-Sep-05 Thu | 3.88 | ### | 3.84 | 3.86 | 2,733,327 | 5,247,987 | 33.2 | 33.2 | 0.3 |
| 2024-Sep-04 Wed | 3.88 | ### | 3.83 | 3.87 | 45.2 | 45.2 | ### | ||
| 2024-Sep-03 Tue | ### | ### | 3.89 | ### | 3,873,355 | 7,533,675 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | 3.84 | ### | 3.83 | ### | 3,089,548 | 5,916,484 | ### | ### | 0.0 |
| 2024-Aug-30 Fri | 3.85 | ### | 3.84 | 3.86 | 6,378,988 | 12,247,656 | 59.0 | 59.0 | 0.3 |
| 2024-Aug-29 Thu | 3.8 | 3.84 | 3.78 | 3.82 | 4,171,283 | 15,892,588 | ### | ### | 0.3 |
| 2024-Aug-28 Wed | 3.78 | 3.84 | 3.78 | 3.81 | 4,828,889 | ### | ### | ### | 0.3 |
| 2024-Aug-27 Tue | 3.86 | 3.86 | 3.78 | 3.8 | 3,292,576 | 12,577,640 | 24.0 | 24.0 | ### |
| 2024-Aug-26 Mon | 3.86 | 3.87 | 3.83 | 3.87 | 3,365,555 | 12,957,386 | ### | ### | ### |
| 2024-Aug-23 Fri | ### | ### | 3.86 | 3.88 | ### | ### | 0.3 | ||
| 2024-Aug-22 Thu | 3.87 | ### | 3.73 | 3.89 | 5,054,351 | ### | 72.5 | 72.5 | 0.3 |
| 2024-Aug-21 Wed | 3.84 | 3.855 | 3.8 | 3.84 | 60.4 | 60.4 | 0.3 | ||
| 2024-Aug-20 Tue | ### | ### | 3.84 | 3.86 | 2,369,541 | ### | ### | ### | 0.3 |
| 2024-Aug-19 Mon | 3.85 | ### | 3.8 | 3.88 | ### | ### | 0.3 | ||
| 2024-Aug-16 Fri | 3.82 | 3.84 | ### | 3.84 | 3,044,549 | ### | ### | ### | 0.3 |
| 2024-Aug-15 Thu | 3.8 | 3.82 | 3.76 | 3.78 | 1,751,371 | ### | 31.4 | 31.4 | 0.3 |
| 2024-Aug-14 Wed | 3.78 | 3.79 | 3.74 | 3.79 | 1,635,021 | 6,155,854 | 72.3 | 72.3 | ### |
| 2024-Aug-13 Tue | 3.73 | 3.745 | 3.7 | 3.74 | 72.3 | 72.3 | 0.3 | ||
| 2024-Aug-12 Mon | 3.73 | 3.74 | ### | 3.72 | 36.1 | 36.1 | 0.3 | ||
| 2024-Aug-09 Fri | 3.7 | 3.72 | ### | 3.72 | 68.1 | 68.1 | 0.3 | ||
| 2024-Aug-08 Thu | ### | ### | ### | ### | 2,229,971 | 0 | 84.0 | 84.0 | 0.0 |
| 2024-Aug-07 Wed | 3.56 | ### | 3.56 | ### | 2,216,744 | ### | 72.3 | 72.3 | 0.0 |
| 2024-Aug-06 Tue | 3.56 | ### | 3.54 | 3.59 | 66.0 | 66.0 | ### | ||
| 2024-Aug-05 Mon | ### | ### | 3.53 | 3.55 | ### | ### | ### | ||
| 2024-Aug-02 Fri | 3.7 | 3.745 | ### | 3.74 | 79.0 | 79.0 | 0.3 | ||
| 2024-Aug-01 Thu | 3.84 | 3.84 | 3.75 | 3.77 | 3,266,579 | ### | 21.6 | 21.6 | ### |
| 2024-Jul-31 Wed | 3.82 | 3.84 | 3.79 | 3.82 | 56.4 | 56.4 | 0.3 | ||
| 2024-Jul-30 Tue | 3.77 | 3.8 | 3.755 | 3.78 | 1,306,422 | ### | ### | ### | 0.3 |
| 2024-Jul-29 Mon | 3.81 | 3.82 | 3.78 | 3.82 | 1,947,752 | 7,401,457 | 71.6 | 71.6 | 0.3 |
| 2024-Jul-26 Fri | 3.75 | 3.77 | 3.73 | 3.75 | 68.5 | 68.5 | 0.3 | ||
| 2024-Jul-25 Thu | 3.72 | 3.73 | ### | 3.7 | 3,387,025 | ### | 37.3 | 37.3 | 0.3 |
| 2024-Jul-24 Wed | 3.78 | 3.79 | 3.73 | 3.73 | 2,566,384 | ### | 24.6 | 24.6 | ### |
| 2024-Jul-23 Tue | 3.77 | 3.81 | 3.76 | 3.79 | 74.2 | 74.2 | ### | ||
| 2024-Jul-22 Mon | 3.74 | 3.76 | 3.72 | 3.74 | 70.0 | 70.0 | 0.3 | ||
| 2024-Jul-19 Fri | ### | 3.74 | ### | 3.74 | 83.3 | 83.3 | 0.3 | ||
| 2024-Jul-18 Thu | 3.78 | 3.785 | 3.7 | 3.71 | 21.7 | 21.7 | ### | ||
| 2024-Jul-17 Wed | 3.83 | 3.83 | 3.76 | 3.77 | 22.7 | 22.7 | ### | ||
| 2024-Jul-16 Tue | 3.76 | 3.78 | 3.74 | 3.76 | 2,025,855 | ### | ### | ### | 0.3 |
| 2024-Jul-15 Mon | 3.79 | 3.79 | 3.72 | 3.75 | 1,728,453 | 6,490,341 | 27.8 | 27.8 | 0.3 |
| 2024-Jul-12 Fri | 3.78 | ### | 3.74 | 3.76 | 24.0 | 24.0 | 0.3 | ||
| 2024-Jul-11 Thu | 3.73 | 3.78 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2024-Jul-10 Wed | 3.7 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | 3.7 | 3.7 | ### | 3.7 | 1,562,276 | ### | 68.7 | 68.7 | 0.3 |
| 2024-Jul-08 Mon | ### | 3.7 | ### | ### | 2,915,547 | ### | 71.3 | 71.3 | 0.0 |
| 2024-Jul-05 Fri | 3.7 | 3.71 | ### | ### | 1,081,057 | ### | ### | ### | 0.0 |
| 2024-Jul-04 Thu | 3.71 | 3.71 | ### | 3.7 | 1,718,140 | 3,187,149 | 33.3 | 33.3 | 0.3 |
| 2024-Jul-03 Wed | ### | ### | ### | ### | 2,296,755 | 0 | ### | ### | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2024-Jul-01 Mon | ### | ### | ### | ### | 1,851,247 | 0 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | 25.5 | 25.5 | 0.0 | ||
| 2024-Jun-27 Thu | 3.55 | ### | 3.54 | ### | 83.8 | 83.8 | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | 3.58 | ### | 30.0 | 30.0 | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | ### | ### | 2,795,073 | 0 | ### | ### | 0.0 |
| 2024-Jun-24 Mon | 3.56 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | 3.58 | 3.58 | 3.53 | 3.53 | 9,712,579 | ### | 24.8 | 24.8 | 0.3 |
| 2024-Jun-20 Thu | 3.51 | 3.55 | 3.51 | 3.54 | ### | ### | 0.3 | ||
| 2024-Jun-19 Wed | ### | ### | 3.52 | 3.52 | ### | ### | ### | ||
| 2024-Jun-18 Tue | ### | ### | 3.57 | 3.59 | 2,512,054 | ### | 33.3 | 33.3 | ### |
| 2024-Jun-17 Mon | ### | ### | ### | 3.57 | 29.6 | 29.6 | 0.3 | ||
| 2024-Jun-14 Fri | ### | ### | ### | ### | 2,104,141 | 0 | ### | ### | 0.0 |
| 2024-Jun-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | ### | ### | 39.0 | 39.0 | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | ### | ### | 3,579,653 | 0 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | ### | 3.71 | ### | ### | 1,732,047 | 3,212,947 | 66.9 | 66.9 | 0.0 |
| 2024-Jun-06 Thu | 3.72 | 3.74 | ### | ### | 2,027,643 | ### | 26.8 | 26.8 | 0.0 |
| 2024-Jun-05 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | ### | ### | 1,953,782 | 0 | 82.0 | 82.0 | 0.0 |
| 2024-Jun-03 Mon | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-May-31 Fri | ### | ### | 3.58 | 3.59 | 24.9 | 24.9 | ### | ||
| 2024-May-30 Thu | 3.53 | ### | 3.53 | 3.57 | 2,871,589 | 5,068,354 | 81.7 | 81.7 | 0.3 |
| 2024-May-29 Wed | 3.58 | ### | 3.56 | 3.57 | 41.7 | 41.7 | 0.3 | ||
| 2024-May-28 Tue | ### | ### | ### | ### | 3,721,429 | 0 | 27.3 | 27.3 | 0.0 |
| 2024-May-27 Mon | ### | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | ### | ### | ### | ### | 1,439,051 | 0 | ### | ### | 0.0 |
| 2024-May-23 Thu | 3.58 | ### | 3.575 | ### | 84.3 | 84.3 | 0.0 | ||
| 2024-May-22 Wed | ### | ### | ### | ### | 2,724,651 | 0 | ### | ### | 0.0 |
| 2024-May-21 Tue | 3.54 | ### | 3.54 | ### | 83.7 | 83.7 | 0.0 | ||
| 2024-May-20 Mon | 3.54 | 3.57 | 3.53 | 3.55 | 2,244,820 | ### | 67.2 | 67.2 | ### |
| 2024-May-17 Fri | 3.58 | ### | 3.52 | 3.52 | 2,499,489 | ### | 19.7 | 19.7 | ### |
| 2024-May-16 Thu | ### | ### | ### | ### | 5,756,953 | 0 | ### | ### | 0.0 |
| 2024-May-15 Wed | ### | ### | 3.57 | 3.59 | 21.5 | 21.5 | ### | ||
| 2024-May-14 Tue | ### | ### | 3.54 | 3.55 | ### | ### | ### | ||
| 2024-May-13 Mon | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-May-10 Fri | ### | ### | 3.57 | 3.58 | 1,792,273 | ### | 26.9 | 26.9 | 0.3 |
| 2024-May-09 Thu | ### | ### | 3.57 | 3.59 | 4,012,441 | ### | ### | ### | ### |
| 2024-May-08 Wed | 3.56 | ### | 3.54 | 3.57 | 4,777,481 | 8,456,141 | ### | ### | 0.3 |
| 2024-May-07 Tue | 3.54 | 3.58 | 3.52 | 3.58 | 7,099,324 | ### | 72.8 | 72.8 | 0.3 |
| 2024-May-06 Mon | 3.53 | 3.54 | 3.47 | 3.52 | ### | ### | ### | ||
| 2024-May-03 Fri | 3.55 | 3.58 | 3.49 | 3.51 | 3,713,147 | 13,125,974 | 24.8 | 24.8 | ### |
| 2024-May-02 Thu | 3.42 | 3.56 | 3.42 | 3.5 | 5,901,574 | ### | ### | ### | 0.3 |
| 2024-May-01 Wed | 3.28 | 3.29 | 3.245 | 3.28 | 1,493,141 | ### | 72.0 | 72.0 | 0.2 |
| 2024-Apr-30 Tue | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | 3.275 | ### | 2,617,382 | ### | ### | ### | 0.0 |
| 2024-Apr-26 Fri | ### | ### | 3.25 | 3.25 | ### | ### | 0.2 | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | 2,317,944 | 0 | ### | ### | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | 5,322,677 | 0 | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | ### | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2024-Apr-19 Fri | 3.27 | 3.28 | ### | 3.27 | 74.7 | 74.7 | ### | ||
| 2024-Apr-18 Thu | ### | ### | 3.28 | ### | 63.3 | 63.3 | 0.0 | ||
| 2024-Apr-17 Wed | 3.26 | 3.28 | 3.25 | 3.27 | 1,802,584 | ### | ### | ### | ### |
| 2024-Apr-16 Tue | 3.27 | 3.285 | 3.23 | 3.25 | 3,828,959 | ### | 47.3 | 47.3 | 0.2 |
| 2024-Apr-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | 3.28 | ### | 1,320,954 | ### | 69.6 | 69.6 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Apr-08 Mon | ### | 3.4 | ### | ### | 2,013,384 | 3,422,752 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | 3.29 | ### | 1,452,045 | ### | 75.9 | 75.9 | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 1,232,226 | 0 | ### | ### | 0.0 |
| 2024-Apr-03 Wed | ### | ### | 3.29 | ### | 1,913,173 | ### | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | 3.41 | ### | ### | 66.7 | 66.7 | 0.0 | ||
| 2024-Mar-28 Thu | ### | 3.44 | ### | 3.41 | 5,347,929 | ### | ### | ### | ### |
| 2024-Mar-27 Wed | 3.27 | ### | 3.255 | ### | 76.6 | 76.6 | 0.0 | ||
| 2024-Mar-26 Tue | 3.26 | ### | 3.24 | 3.27 | 72.9 | 72.9 | ### | ||
| 2024-Mar-25 Mon | 3.26 | 3.29 | 3.245 | 3.27 | ### | ### | ### | ||
| 2024-Mar-22 Fri | 3.22 | 3.25 | ### | 3.24 | 8,454,144 | 13,737,984 | ### | ### | ### |
| 2024-Mar-21 Thu | 3.23 | 3.28 | ### | 3.26 | ### | ### | 0.2 | ||
| 2024-Mar-20 Wed | ### | 3.2 | ### | ### | 3,058,271 | ### | 32.0 | 32.0 | 0.0 |
| 2024-Mar-19 Tue | 3.22 | 3.22 | 3.175 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | 3.25 | 3.27 | 3.21 | 3.22 | 3,121,374 | 10,113,251 | 31.4 | 31.4 | 0.2 |
| 2024-Mar-15 Fri | 3.27 | 3.28 | 3.24 | 3.25 | 5,173,956 | ### | ### | ### | 0.2 |
| 2024-Mar-14 Thu | 3.29 | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | ### | ### | 3.29 | 3.29 | 23.3 | 23.3 | ### | ||
| 2024-Mar-12 Tue | 3.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | 3.28 | 3.29 | 3.24 | 3.25 | ### | ### | 0.2 | ||
| 2024-Mar-08 Fri | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | 3.25 | 3.28 | 3.23 | 3.27 | 3,205,823 | 10,434,953 | 70.7 | 70.7 | ### |
| 2024-Mar-06 Wed | 3.27 | 3.27 | 3.2 | 3.23 | ### | ### | ### | ||
| 2024-Mar-05 Tue | 3.23 | 3.23 | ### | 3.22 | ### | ### | 0.2 | ||
| 2024-Mar-04 Mon | 3.26 | 3.26 | 3.21 | 3.24 | 1,730,072 | 5,596,782 | 33.0 | 33.0 | ### |
| 2024-Mar-01 Fri | 3.28 | 3.29 | 3.23 | 3.26 | 2,433,671 | ### | 28.7 | 28.7 | 0.2 |
| 2024-Feb-29 Thu | 3.28 | 3.28 | 3.22 | 3.25 | 5,878,350 | ### | ### | ### | 0.2 |
| 2024-Feb-28 Wed | 3.23 | 3.28 | 3.2 | 3.26 | 73.2 | 73.2 | 0.2 | ||
| 2024-Feb-27 Tue | 3.2 | 3.23 | ### | 3.21 | ### | ### | ### | ||
| 2024-Feb-26 Mon | 3.25 | 3.29 | 3.185 | 3.22 | ### | ### | 0.2 | ||
| 2024-Feb-23 Fri | ### | ### | 3.26 | 3.26 | 4,248,786 | 6,925,521 | ### | ### | 0.2 |
| 2024-Feb-22 Thu | ### | 3.47 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | ### | ### | 2,243,656 | 0 | 72.6 | 72.6 | 0.0 |
| 2024-Feb-20 Tue | ### | ### | 3.28 | ### | 76.8 | 76.8 | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | 3.29 | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-Feb-16 Fri | ### | ### | 3.29 | ### | 2,142,682 | ### | 16.5 | 16.5 | 0.0 |
| 2024-Feb-15 Thu | 3.27 | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | 3.23 | 3.26 | ### | ### | 0.2 | ||
| 2024-Feb-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-09 Fri | 3.26 | ### | 3.24 | ### | 3,396,973 | ### | 78.2 | 78.2 | 0.0 |
| 2024-Feb-08 Thu | 3.29 | ### | 3.25 | 3.27 | 5,522,552 | 8,974,147 | ### | ### | ### |
| 2024-Feb-07 Wed | 3.25 | 3.27 | 3.225 | 3.27 | 70.7 | 70.7 | ### | ||
| 2024-Feb-06 Tue | 3.25 | 3.275 | 3.23 | 3.25 | 67.5 | 67.5 | 0.2 | ||
| 2024-Feb-05 Mon | 3.28 | ### | ### | 3.27 | 923,040 | 0 | ### | ### | ### |
| 2024-Feb-02 Fri | 3.26 | ### | 3.245 | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | 3.27 | 3.28 | ### | 3.23 | 2,346,372 | 3,848,050 | 29.5 | 29.5 | ### |
| 2024-Jan-31 Wed | 3.27 | 3.28 | 3.23 | 3.28 | 4,029,751 | ### | ### | ### | 0.2 |
| 2024-Jan-30 Tue | 3.27 | 3.27 | 3.24 | 3.27 | 1,637,520 | 5,330,127 | ### | ### | ### |
| 2024-Jan-29 Mon | ### | ### | 3.26 | 3.27 | 2,448,283 | ### | ### | ### | ### |
| 2024-Jan-25 Thu | 3.29 | 3.29 | 3.255 | 3.28 | 1,540,086 | ### | ### | ### | 0.2 |
| 2024-Jan-24 Wed | 3.28 | 3.29 | 3.255 | 3.26 | 1,404,140 | 4,595,048 | 27.7 | 27.7 | 0.2 |
| 2024-Jan-23 Tue | 3.28 | ### | 3.26 | 3.28 | ### | ### | 0.2 | ||
| 2024-Jan-22 Mon | 3.27 | ### | 3.27 | 3.28 | ### | ### | 0.2 | ||
| 2024-Jan-19 Fri | 3.23 | 3.25 | 3.21 | 3.24 | 3,783,581 | ### | 72.9 | 72.9 | ### |
| 2024-Jan-18 Thu | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | ### | 3.23 | ### | 3.21 | ### | ### | ### | ||
| 2024-Jan-16 Tue | 3.21 | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | 3.21 | 3.23 | 3.2 | 3.23 | 77.9 | 77.9 | ### | ||
| 2024-Jan-12 Fri | 3.21 | 3.25 | 3.2 | 3.22 | 1,916,124 | ### | ### | ### | 0.2 |
| 2024-Jan-11 Thu | 3.27 | 3.27 | ### | 3.25 | 29.2 | 29.2 | 0.2 | ||
| 2024-Jan-10 Wed | ### | ### | 3.24 | 3.24 | 19.5 | 19.5 | ### | ||
| 2024-Jan-09 Tue | 3.25 | ### | 3.245 | ### | 2,169,172 | 3,519,481 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | 3.22 | 3.24 | 3.21 | 3.21 | 887,628 | ### | ### | ### | ### |
| 2024-Jan-05 Fri | 3.22 | 3.25 | ### | 3.24 | ### | ### | ### | ||
| 2024-Jan-04 Thu | 3.22 | 3.22 | ### | 3.22 | 1,058,585 | 1,704,321 | ### | ### | 0.2 |
| 2024-Jan-03 Wed | 3.2 | 3.23 | 3.2 | 3.2 | 1,215,043 | ### | ### | ### | 0.2 |
| 2024-Jan-02 Tue | 3.22 | 3.26 | 3.22 | 3.25 | 1,651,320 | 5,350,276 | 75.3 | 75.3 | 0.2 |
| 2023-Dec-29 Fri | 3.27 | 3.27 | 3.225 | 3.24 | ### | ### | ### | ||
| 2023-Dec-28 Thu | 3.25 | 3.26 | 3.22 | 3.26 | 66.3 | 66.3 | 0.2 | ||
| 2023-Dec-27 Wed | 3.24 | 3.25 | 3.21 | 3.22 | 25.1 | 25.1 | 0.2 | ||
| 2023-Dec-22 Fri | 3.2 | 3.22 | ### | ### | 1,544,453 | ### | 33.1 | 33.1 | 0.0 |
| 2023-Dec-21 Thu | 3.21 | 3.22 | ### | ### | 2,580,050 | 4,153,880 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | 3.22 | 3.22 | ### | 3.21 | 2,686,244 | 4,324,852 | 29.4 | 29.4 | ### |
| 2023-Dec-19 Tue | ### | 3.2 | ### | 3.2 | ### | ### | 0.2 | ||
| 2023-Dec-18 Mon | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | 3.21 | 3.225 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | 3.2 | 3.2 | ### | ### | 2,647,641 | 4,236,225 | 22.8 | 22.8 | 0.0 |
| 2023-Dec-13 Wed | ### | ### | ### | ### | 2,988,720 | 0 | 69.0 | 69.0 | 0.0 |
| 2023-Dec-12 Tue | ### | ### | ### | ### | 4,370,440 | 0 | ### | ### | 0.0 |
| 2023-Dec-11 Mon | ### | ### | ### | ### | 2,417,685 | 0 | 31.4 | 31.4 | 0.0 |
| 2023-Dec-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | ### | ### | 4,716,827 | 0 | ### | ### | 0.0 |
| 2023-Dec-05 Tue | ### | ### | ### | ### | 1,952,985 | 0 | ### | ### | 0.0 |
| 2023-Dec-04 Mon | ### | ### | ### | ### | 2,520,549 | 0 | ### | ### | 0.0 |
| 2023-Dec-01 Fri | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | 2.89 | ### | 4,088,825 | 5,908,352 | 71.4 | 71.4 | 0.0 |
| 2023-Nov-29 Wed | ### | ### | 2.87 | 2.88 | 1,980,621 | ### | ### | ### | 0.2 |
| 2023-Nov-28 Tue | ### | ### | ### | ### | 7,503,559 | 0 | ### | ### | 0.0 |
| 2023-Nov-27 Mon | ### | ### | ### | ### | 1,396,325 | 0 | ### | ### | 0.0 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 1,123,255 | 0 | 67.8 | 67.8 | 0.0 |
| 2023-Nov-23 Thu | ### | ### | 2.89 | ### | 2,434,323 | ### | 81.8 | 81.8 | 0.0 |
| 2023-Nov-22 Wed | ### | ### | ### | ### | 1,797,073 | 0 | 40.7 | 40.7 | 0.0 |
| 2023-Nov-21 Tue | ### | ### | ### | ### | 1,705,286 | 0 | 34.9 | 34.9 | 0.0 |
| 2023-Nov-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | ### | ### | 2.88 | ### | 1,385,788 | ### | ### | ### | 0.0 |
| 2023-Nov-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | 2.945 | ### | 29.4 | 29.4 | 0.0 | ||
| 2023-Nov-14 Tue | ### | ### | ### | ### | 2,649,240 | 0 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | 2.87 | ### | 2.87 | ### | 2,313,577 | 3,319,982 | 82.1 | 82.1 | 0.0 |
| 2023-Nov-10 Fri | 2.88 | ### | 2.85 | 2.87 | 2,350,357 | 3,349,258 | 33.6 | 33.6 | ### |
| 2023-Nov-09 Thu | 2.88 | 2.88 | 2.845 | 2.87 | 2,022,120 | ### | ### | ### | ### |
| 2023-Nov-08 Wed | 2.86 | 2.88 | 2.83 | 2.85 | 2,813,882 | ### | 30.1 | 30.1 | ### |
| 2023-Nov-07 Tue | 2.84 | 2.88 | 2.83 | 2.84 | 7,544,073 | 21,538,328 | ### | ### | 0.2 |
| 2023-Nov-06 Mon | ### | ### | 2.84 | 2.87 | 2,748,774 | 3,903,259 | ### | ### | ### |
| 2023-Nov-03 Fri | 2.83 | ### | 2.81 | ### | 5,153,651 | 7,240,879 | ### | ### | 0.0 |
| 2023-Nov-02 Thu | 2.74 | 2.81 | 2.74 | 2.78 | 76.1 | 76.1 | 0.2 | ||
| 2023-Nov-01 Wed | ### | 2.72 | ### | 2.72 | 82.9 | 82.9 | 0.2 | ||
| 2023-Oct-31 Tue | ### | ### | ### | ### | 5,514,657 | 0 | 75.6 | 75.6 | 0.0 |
| 2023-Oct-30 Mon | ### | ### | ### | ### | 3,315,787 | 0 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | 2.7 | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2023-Oct-26 Thu | 2.7 | ### | ### | ### | 2,913,482 | 0 | 37.1 | 37.1 | 0.0 |
| 2023-Oct-25 Wed | 2.72 | 2.76 | ### | 2.72 | ### | ### | 0.2 | ||
| 2023-Oct-24 Tue | ### | 2.74 | ### | 2.72 | 3,114,425 | ### | ### | ### | 0.2 |
| 2023-Oct-23 Mon | ### | ### | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2023-Oct-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | 2.7 | ### | ### | 4,161,851 | ### | 73.0 | 73.0 | 0.0 |
| 2023-Oct-18 Wed | 2.77 | 2.78 | 2.7 | 2.72 | 3,063,647 | ### | 21.2 | 21.2 | 0.2 |
| 2023-Oct-17 Tue | 2.73 | 2.76 | 2.71 | 2.74 | 1,287,026 | ### | 76.3 | 76.3 | 0.2 |
| 2023-Oct-16 Mon | 2.76 | 2.77 | 2.72 | 2.73 | 1,200,481 | 3,295,320 | 35.2 | 35.2 | ### |
| 2023-Oct-13 Fri | 2.78 | 2.8 | 2.77 | 2.78 | ### | ### | 0.2 | ||
| 2023-Oct-12 Thu | 2.84 | 2.85 | 2.81 | 2.82 | ### | ### | ### | ||
| 2023-Oct-11 Wed | 2.8 | 2.85 | 2.785 | 2.83 | 74.7 | 74.7 | 0.2 | ||
| 2023-Oct-10 Tue | 2.79 | ### | 2.78 | 2.8 | 66.0 | 66.0 | 0.2 | ||
| 2023-Oct-09 Mon | 2.8 | 2.8 | ### | 2.78 | 1,219,976 | ### | 34.2 | 34.2 | 0.2 |
| 2023-Oct-06 Fri | 2.78 | 2.8 | 2.775 | 2.79 | 74.4 | 74.4 | ### | ||
| 2023-Oct-05 Thu | 2.79 | 2.8 | 2.77 | 2.8 | 2,046,682 | ### | ### | ### | 0.2 |
| 2023-Oct-04 Wed | 2.77 | 2.8 | 2.76 | 2.78 | 79.8 | 79.8 | 0.2 | ||
| 2023-Oct-03 Tue | 2.82 | 2.83 | 2.76 | 2.8 | 3,628,252 | ### | ### | ### | 0.2 |
| 2023-Oct-02 Mon | 2.85 | 2.86 | 2.83 | 2.84 | 2,216,821 | 6,306,855 | 32.9 | 32.9 | 0.2 |
| 2023-Sep-29 Fri | 2.84 | 2.88 | 2.83 | 2.87 | 72.7 | 72.7 | ### | ||
| 2023-Sep-28 Thu | 2.83 | 2.87 | 2.83 | 2.84 | 2,260,047 | ### | 70.9 | 70.9 | 0.2 |
| 2023-Sep-27 Wed | 2.83 | 2.86 | 2.81 | 2.86 | 2,294,727 | 6,505,551 | 77.3 | 77.3 | 0.2 |
| 2023-Sep-26 Tue | 2.81 | 2.875 | 2.81 | 2.85 | 1,973,748 | 5,610,378 | 84.4 | 84.4 | ### |
| 2023-Sep-25 Mon | 2.81 | 2.86 | 2.8 | 2.85 | 2,285,489 | ### | ### | ### | ### |
| 2023-Sep-22 Fri | 2.77 | 2.83 | 2.77 | 2.83 | 2,690,188 | 7,532,526 | 79.0 | 79.0 | 0.2 |
| 2023-Sep-21 Thu | 2.89 | ### | 2.81 | 2.83 | 2,926,026 | ### | 23.6 | 23.6 | 0.2 |
| 2023-Sep-20 Wed | 2.87 | 2.89 | 2.86 | 2.89 | 3,548,482 | 10,201,885 | 79.6 | 79.6 | ### |
| 2023-Sep-19 Tue | ### | ### | 2.88 | 2.89 | 1,999,585 | ### | ### | ### | ### |
| 2023-Sep-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | ### | 3 | 67.6 | 67.6 | 0.2 | ||
| 2023-Sep-14 Thu | ### | 3 | ### | ### | 2,575,589 | 3,863,383 | 25.5 | 25.5 | 0.0 |
| 2023-Sep-13 Wed | 3 | ### | ### | 3 | 2,747,074 | 0 | 75.2 | 75.2 | 0.2 |
| 2023-Sep-12 Tue | ### | ### | ### | ### | 7,969,377 | 0 | ### | ### | 0.0 |
| 2023-Sep-11 Mon | 3 | ### | ### | ### | 83.5 | 83.5 | 0.0 | ||
| 2023-Sep-08 Fri | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2023-Sep-06 Wed | ### | ### | 3 | ### | 2,357,645 | ### | 36.8 | 36.8 | 0.0 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2023-Sep-04 Mon | ### | ### | ### | ### | 3,383,250 | 0 | 70.2 | 70.2 | 0.0 |
| 2023-Sep-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | 25.4 | 25.4 | 0.0 | ||
| 2023-Aug-30 Wed | ### | ### | 3.055 | ### | 69.4 | 69.4 | 0.0 | ||
| 2023-Aug-29 Tue | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | ### | ### | 44.1 | 44.1 | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | ### | ### | 7,103,546 | 0 | ### | ### | 0.0 |
| 2023-Aug-24 Thu | 2.76 | ### | 2.76 | ### | 93.8 | 93.8 | 0.0 | ||
| 2023-Aug-23 Wed | ### | 2.81 | ### | 2.79 | 89.5 | 89.5 | ### | ||
| 2023-Aug-22 Tue | ### | ### | 2.675 | 2.7 | ### | ### | 0.2 | ||
| 2023-Aug-21 Mon | 2.7 | 2.725 | ### | ### | 37.5 | 37.5 | 0.0 | ||
| 2023-Aug-18 Fri | ### | 2.72 | ### | 2.72 | ### | ### | 0.2 | ||
| 2023-Aug-17 Thu | 2.75 | 2.75 | 2.685 | 2.7 | 6,568,648 | ### | 23.0 | 23.0 | 0.2 |
| 2023-Aug-16 Wed | 2.75 | 2.775 | 2.745 | 2.75 | ### | ### | ### | ||
| 2023-Aug-15 Tue | 2.77 | 2.79 | 2.76 | 2.78 | 71.3 | 71.3 | 0.2 | ||
| 2023-Aug-14 Mon | 2.83 | 2.83 | 2.76 | 2.77 | ### | ### | 0.2 | ||
| 2023-Aug-11 Fri | 2.85 | 2.87 | 2.84 | 2.85 | ### | ### | ### | ||
| 2023-Aug-10 Thu | 2.87 | 2.88 | 2.85 | 2.86 | ### | ### | 0.2 | ||
| 2023-Aug-09 Wed | 2.86 | 2.88 | 2.85 | 2.86 | 71.2 | 71.2 | 0.2 | ||
| 2023-Aug-08 Tue | 2.89 | ### | 2.86 | 2.87 | ### | ### | ### | ||
| 2023-Aug-07 Mon | 2.89 | ### | 2.87 | 2.89 | ### | ### | ### | ||
| 2023-Aug-04 Fri | 2.85 | 2.89 | 2.85 | 2.89 | ### | ### | ### | ||
| 2023-Aug-03 Thu | 2.87 | 2.89 | 2.85 | 2.87 | 2,149,753 | ### | ### | ### | ### |
| 2023-Aug-02 Wed | 2.89 | ### | 2.86 | 2.87 | 37.1 | 37.1 | ### | ||
| 2023-Aug-01 Tue | ### | ### | ### | ### | 3,168,656 | 0 | ### | ### | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 2,810,770 | 0 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | ### | ### | 2.89 | ### | 2,441,486 | 3,527,947 | 82.1 | 82.1 | 0.0 |
| 2023-Jul-27 Thu | 2.88 | ### | 2.86 | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | 2.87 | 2.885 | ### | 2.86 | 3,252,682 | ### | ### | ### | 0.2 |
| 2023-Jul-25 Tue | 2.87 | ### | 2.86 | 2.89 | 78.5 | 78.5 | ### | ||
| 2023-Jul-24 Mon | 2.89 | ### | 2.87 | 2.88 | 40.1 | 40.1 | 0.2 | ||
| 2023-Jul-21 Fri | 2.87 | 2.885 | 2.845 | 2.86 | 1,708,357 | 4,894,442 | ### | ### | 0.2 |
| 2023-Jul-20 Thu | ### | ### | 2.86 | 2.87 | ### | ### | ### | ||
| 2023-Jul-19 Wed | ### | ### | 2.87 | ### | 66.7 | 66.7 | 0.0 | ||
| 2023-Jul-18 Tue | 2.89 | ### | 2.87 | 2.88 | ### | ### | 0.2 | ||
| 2023-Jul-17 Mon | 2.84 | ### | 2.82 | 2.88 | 2,454,540 | ### | ### | ### | 0.2 |
| 2023-Jul-14 Fri | 2.84 | 2.86 | 2.83 | 2.84 | 4,290,852 | 12,207,473 | 61.2 | 61.2 | 0.2 |
| 2023-Jul-13 Thu | 2.84 | 2.85 | 2.8 | 2.84 | 4,453,953 | ### | 62.1 | 62.1 | 0.2 |
| 2023-Jul-12 Wed | 2.82 | 2.82 | ### | 2.82 | 73.6 | 73.6 | ### | ||
| 2023-Jul-11 Tue | 2.78 | 2.8 | 2.775 | 2.8 | ### | ### | 0.2 | ||
| 2023-Jul-10 Mon | 2.78 | 2.8 | 2.74 | 2.76 | 39.0 | 39.0 | 0.2 | ||
| 2023-Jul-07 Fri | 2.8 | 2.81 | 2.78 | 2.78 | ### | ### | 0.2 | ||
| 2023-Jul-06 Thu | 2.85 | 2.85 | 2.83 | 2.84 | ### | ### | 0.2 | ||
| 2023-Jul-05 Wed | 2.84 | ### | 2.83 | 2.86 | 3,051,322 | 4,317,620 | ### | ### | 0.2 |
| 2023-Jul-04 Tue | 2.85 | 2.88 | 2.84 | 2.85 | ### | ### | ### | ||
| 2023-Jul-03 Mon | 2.86 | 2.87 | ### | 2.85 | 28.6 | 28.6 | ### | ||
| 2023-Jun-30 Fri | 2.82 | ### | 2.8 | 2.85 | 69.1 | 69.1 | ### | ||
| 2023-Jun-29 Thu | 2.82 | 2.84 | 2.81 | 2.84 | 3,620,923 | ### | ### | ### | 0.2 |
| 2023-Jun-28 Wed | 2.8 | 2.825 | 2.79 | 2.82 | 2,923,826 | 8,208,641 | ### | ### | ### |
| 2023-Jun-27 Tue | 2.8 | 2.8 | 2.74 | 2.78 | 33.6 | 33.6 | 0.2 | ||
| 2023-Jun-26 Mon | 2.77 | 2.8 | ### | 2.78 | ### | ### | 0.2 | ||
| 2023-Jun-23 Fri | 2.84 | 2.84 | 2.785 | 2.8 | 2,999,740 | ### | 31.0 | 31.0 | 0.2 |
| 2023-Jun-22 Thu | 2.89 | 2.89 | 2.81 | 2.82 | 3,006,576 | 8,568,741 | ### | ### | ### |
| 2023-Jun-21 Wed | ### | ### | ### | 2.88 | ### | ### | 0.2 | ||
| 2023-Jun-20 Tue | 2.88 | ### | 2.87 | 2.89 | ### | ### | ### | ||
| 2023-Jun-19 Mon | 2.86 | ### | 2.84 | 2.89 | ### | ### | ### | ||
| 2023-Jun-16 Fri | 2.85 | 2.87 | ### | 2.84 | 28.6 | 28.6 | 0.2 | ||
| 2023-Jun-15 Thu | 2.81 | 2.85 | ### | 2.83 | 5,190,127 | ### | ### | ### | 0.2 |
| 2023-Jun-14 Wed | 2.81 | 2.83 | ### | 2.81 | 4,297,844 | 6,081,449 | 73.0 | 73.0 | ### |
| 2023-Jun-13 Tue | 2.84 | 2.85 | 2.82 | 2.82 | ### | ### | ### | ||
| 2023-Jun-09 Fri | 2.85 | 2.855 | 2.83 | 2.84 | ### | ### | 0.2 | ||
| 2023-Jun-08 Thu | 2.84 | 2.87 | 2.82 | 2.84 | 76.4 | 76.4 | 0.2 | ||
| 2023-Jun-07 Wed | 2.85 | 2.87 | 2.81 | 2.84 | 41.2 | 41.2 | 0.2 | ||
| 2023-Jun-06 Tue | 2.88 | 2.89 | 2.82 | 2.84 | ### | ### | 0.2 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | 2,959,773 | 0 | ### | ### | 0.0 |
| 2023-Jun-02 Fri | ### | ### | ### | ### | 3,675,829 | 0 | 14.2 | 14.2 | 0.0 |
| 2023-Jun-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | ### | ### | ### | ### | 5,849,454 | 0 | ### | ### | 0.0 |
| 2023-May-30 Tue | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-May-29 Mon | ### | 3.045 | ### | ### | 2,261,852 | ### | ### | ### | 0.0 |
| 2023-May-26 Fri | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2023-May-25 Thu | ### | ### | ### | ### | 3,475,146 | 0 | ### | ### | 0.0 |
| 2023-May-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | ### | ### | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2023-May-22 Mon | ### | ### | 3.075 | ### | 39.4 | 39.4 | 0.0 | ||
| 2023-May-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | ### | ### | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2023-May-17 Wed | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | 1,916,281 | 0 | ### | ### | 0.0 |
| 2023-May-15 Mon | ### | ### | ### | ### | 918,688 | 0 | ### | ### | 0.0 |
| 2023-May-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-11 Thu | ### | 3.125 | ### | ### | 2,611,429 | 4,080,357 | ### | ### | 0.0 |
| 2023-May-10 Wed | ### | ### | ### | ### | 2,213,454 | 0 | ### | ### | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | ### | 1,359,251 | 0 | ### | ### | 0.0 |
| 2023-May-08 Mon | ### | ### | ### | ### | 1,984,824 | 0 | ### | ### | 0.0 |
| 2023-May-05 Fri | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2023-May-04 Thu | ### | ### | ### | ### | 3,208,279 | 0 | ### | ### | 0.0 |
| 2023-May-03 Wed | ### | 3.085 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-02 Tue | ### | ### | ### | ### | 5,998,375 | 0 | 37.9 | 37.9 | 0.0 |
| 2023-May-01 Mon | ### | ### | 3.075 | ### | 33.4 | 33.4 | 0.0 | ||
| 2023-Apr-28 Fri | ### | ### | 3.055 | ### | 3,965,028 | 6,056,580 | ### | ### | 0.0 |
| 2023-Apr-27 Thu | ### | 3.145 | ### | ### | 5,125,683 | ### | 27.7 | 27.7 | 0.0 |
| 2023-Apr-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | ### | ### | 2,331,882 | 0 | ### | ### | 0.0 |
| 2023-Apr-21 Fri | ### | ### | 3.025 | ### | 78.0 | 78.0 | 0.0 | ||
| 2023-Apr-20 Thu | ### | ### | ### | ### | 5,690,880 | 0 | ### | ### | 0.0 |
| 2023-Apr-19 Wed | ### | ### | ### | ### | 4,073,746 | 0 | ### | ### | 0.0 |
| 2023-Apr-18 Tue | 3 | ### | 3 | ### | 83.9 | 83.9 | 0.0 | ||
| 2023-Apr-17 Mon | ### | ### | ### | ### | 3,220,623 | 0 | ### | ### | 0.0 |
| 2023-Apr-14 Fri | ### | ### | ### | ### | 1,856,480 | 0 | ### | ### | 0.0 |
| 2023-Apr-13 Thu | ### | ### | 2.945 | ### | 2,902,420 | ### | 72.0 | 72.0 | 0.0 |
| 2023-Apr-12 Wed | ### | ### | ### | ### | 2,403,740 | 0 | 37.1 | 37.1 | 0.0 |
| 2023-Apr-11 Tue | ### | ### | ### | ### | 2,379,128 | 0 | 29.1 | 29.1 | 0.0 |
| 2023-Apr-06 Thu | ### | ### | ### | ### | 4,476,475 | 0 | ### | ### | 0.0 |
| 2023-Apr-05 Wed | ### | ### | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2023-Apr-04 Tue | 2.89 | ### | 2.86 | ### | ### | ### | 0.0 | ||
| 2023-Apr-03 Mon | 2.86 | ### | 2.86 | 2.89 | 3,762,328 | 5,380,129 | ### | ### | ### |
| 2023-Mar-31 Fri | 2.89 | ### | 2.855 | 2.87 | ### | ### | ### | ||
| 2023-Mar-30 Thu | ### | ### | 2.88 | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | ### | 2.985 | ### | ### | 5,749,820 | ### | 19.5 | 19.5 | 0.0 |
| 2023-Mar-28 Tue | ### | ### | ### | ### | 3,384,080 | 0 | ### | ### | 0.0 |
| 2023-Mar-27 Mon | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Mar-24 Fri | ### | 3.025 | ### | ### | 5,338,340 | ### | 73.1 | 73.1 | 0.0 |
| 2023-Mar-23 Thu | 3 | ### | 3 | ### | 2,211,477 | ### | ### | ### | 0.0 |
| 2023-Mar-22 Wed | ### | ### | ### | ### | 2,581,987 | 0 | 32.8 | 32.8 | 0.0 |
| 2023-Mar-21 Tue | ### | ### | ### | ### | 2,117,140 | 0 | ### | ### | 0.0 |
| 2023-Mar-20 Mon | ### | ### | 2.955 | ### | 3,754,946 | ### | ### | ### | 0.0 |
| 2023-Mar-17 Fri | ### | ### | ### | ### | 6,917,020 | 0 | 70.0 | 70.0 | 0.0 |
| 2023-Mar-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-15 Wed | ### | ### | ### | ### | 2,530,972 | 0 | 69.2 | 69.2 | 0.0 |
| 2023-Mar-14 Tue | 3 | ### | ### | ### | 4,418,245 | 0 | ### | ### | 0.0 |
| 2023-Mar-13 Mon | ### | 3.085 | ### | ### | 1,616,841 | 2,493,977 | 81.1 | 81.1 | 0.0 |
| 2023-Mar-10 Fri | ### | ### | ### | ### | 2,051,183 | 0 | 35.0 | 35.0 | 0.0 |
| 2023-Mar-09 Thu | ### | 3.2 | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2023-Mar-08 Wed | ### | ### | ### | ### | 3,846,979 | 0 | 71.9 | 71.9 | 0.0 |
| 2023-Mar-07 Tue | ### | ### | ### | ### | 3,511,144 | 0 | 83.4 | 83.4 | 0.0 |
| 2023-Mar-06 Mon | 3.23 | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-03 Fri | ### | 3.2 | ### | 3.2 | 2,585,842 | 4,137,347 | 84.1 | 84.1 | 0.2 |
| 2023-Mar-02 Thu | ### | 3.2 | ### | ### | 3,070,381 | ### | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | 3.22 | 3.155 | ### | 2,526,944 | ### | 69.4 | 69.4 | 0.0 |
| 2023-Feb-28 Tue | 3.2 | 3.22 | ### | 3.22 | 2,899,876 | ### | ### | ### | 0.2 |
| 2023-Feb-27 Mon | ### | 3.21 | ### | ### | 4,464,840 | ### | ### | ### | 0.0 |
| 2023-Feb-24 Fri | 3.2 | 3.2 | ### | ### | 4,885,051 | 7,816,081 | 26.1 | 26.1 | 0.0 |
| 2023-Feb-23 Thu | 3.25 | ### | ### | 3.25 | 69.1 | 69.1 | 0.2 | ||
| 2023-Feb-22 Wed | ### | ### | ### | ### | 2,654,656 | 0 | 77.6 | 77.6 | 0.0 |
| 2023-Feb-21 Tue | ### | ### | ### | ### | 3,007,142 | 0 | ### | ### | 0.0 |
| 2023-Feb-20 Mon | ### | ### | 3 | ### | 2,323,523 | 3,485,284 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-16 Thu | ### | ### | ### | ### | 3,581,845 | 0 | ### | ### | 0.0 |
| 2023-Feb-15 Wed | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Feb-14 Tue | ### | 3.055 | ### | ### | 1,939,742 | 2,962,955 | ### | ### | 0.0 |
| 2023-Feb-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | ### | ### | ### | ### | 41.4 | 41.4 | 0.0 | ||
| 2023-Feb-09 Thu | ### | ### | ### | ### | 41.2 | 41.2 | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2023-Feb-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-06 Mon | ### | 3.075 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | ### | ### | ### | ### | 2,091,454 | 0 | ### | ### | 0.0 |
| 2023-Feb-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-31 Tue | ### | ### | ### | ### | 3,883,427 | 0 | 82.9 | 82.9 | 0.0 |
| 2023-Jan-30 Mon | ### | ### | ### | ### | 2,168,176 | 0 | 31.0 | 31.0 | 0.0 |
| 2023-Jan-27 Fri | ### | ### | 2.985 | ### | 3,026,150 | 4,516,528 | ### | ### | 0.0 |
| 2023-Jan-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-24 Tue | ### | ### | ### | ### | 2,350,583 | 0 | ### | ### | 0.0 |
| 2023-Jan-23 Mon | ### | ### | ### | ### | 2,634,547 | 0 | 73.4 | 73.4 | 0.0 |
| 2023-Jan-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-18 Wed | ### | ### | ### | ### | 2,308,242 | 0 | ### | ### | 0.0 |
| 2023-Jan-17 Tue | ### | 2.945 | 2.89 | ### | 1,908,553 | ### | 78.1 | 78.1 | 0.0 |
| 2023-Jan-16 Mon | ### | ### | ### | ### | 1,869,947 | 0 | 65.4 | 65.4 | 0.0 |
| 2023-Jan-13 Fri | 2.88 | ### | 2.87 | ### | 4,067,874 | ### | ### | ### | 0.0 |
| 2023-Jan-12 Thu | 2.87 | 2.88 | 2.84 | 2.87 | ### | ### | ### | ||
| 2023-Jan-11 Wed | 2.8 | 2.87 | 2.8 | 2.85 | 2,330,449 | 6,606,822 | 78.3 | 78.3 | ### |
| 2023-Jan-10 Tue | 2.79 | 2.825 | 2.79 | 2.81 | ### | ### | ### | ||
| 2023-Jan-09 Mon | 2.8 | ### | 2.79 | 2.83 | ### | ### | 0.2 | ||
| 2023-Jan-06 Fri | 2.81 | 2.81 | 2.775 | 2.8 | ### | ### | 0.2 | ||
| 2023-Jan-05 Thu | 2.82 | 2.83 | 2.78 | 2.8 | 3,057,870 | 8,577,325 | 23.1 | 23.1 | 0.2 |
| 2023-Jan-04 Wed | 2.85 | 2.85 | ### | 2.82 | ### | ### | ### | ||
| 2023-Jan-03 Tue | 2.84 | 2.85 | 2.76 | 2.78 | 27.3 | 27.3 | 0.2 | ||
| 2022-Dec-30 Fri | 2.81 | ### | 2.81 | 2.81 | ### | ### | ### | ||
| 2022-Dec-29 Thu | 2.79 | 2.82 | 2.79 | 2.8 | ### | ### | 0.2 | ||
| 2022-Dec-28 Wed | 2.81 | 2.845 | 2.8 | 2.81 | 2,119,027 | 5,980,953 | 76.5 | 76.5 | ### |
| 2022-Dec-23 Fri | 2.83 | 2.84 | 2.81 | 2.83 | ### | ### | 0.2 | ||
| 2022-Dec-22 Thu | 2.83 | 2.85 | 2.82 | 2.84 | 5,334,447 | 15,123,157 | 68.9 | 68.9 | 0.2 |
| 2022-Dec-21 Wed | 2.82 | 2.83 | 2.79 | 2.82 | 2,369,970 | ### | 62.2 | 62.2 | ### |
| 2022-Dec-20 Tue | 2.83 | 2.83 | 2.78 | 2.78 | 36.6 | 36.6 | 0.2 | ||
| 2022-Dec-19 Mon | 2.88 | 2.88 | ### | 2.83 | 2,504,052 | ### | 23.5 | 23.5 | 0.2 |
| 2022-Dec-16 Fri | 2.8 | 2.86 | 2.8 | 2.85 | 78.1 | 78.1 | ### | ||
| 2022-Dec-15 Thu | 2.87 | ### | 2.84 | 2.84 | 4,054,854 | ### | 35.4 | 35.4 | 0.2 |
| 2022-Dec-14 Wed | 2.85 | ### | 2.83 | 2.88 | 5,464,653 | 7,732,483 | 77.5 | 77.5 | 0.2 |
Basic Bottom of Page