Dark

CNSL
Consolidated Communications Holdings, Inc.
stock NASDAQ

Inactive

Dec 26, 2024

4.72USD+0.212%(+0.01)13,489,125

Pre-market

0.00USD-100.000%(-4.71)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-26	4.7000	4.7500	4.7000	4.7200	+0.212%	13,489,125	0.000%
2024-12-24	4.7100	4.7200	4.7000	4.7100	+0.213%	2,087,473	+0.212%
2024-12-23	4.6900	4.7200	4.6900	4.7000	+0.858%	5,191,876	+0.426%
2024-12-20	4.6800	4.6900	4.6600	4.6600	-0.427%	3,313,329	+1.288%
2024-12-19	4.6800	4.7000	4.6800	4.6800	0.000%	3,073,313	+0.855%
2024-12-18	4.6900	4.7000	4.6800	4.6800	0.000%	2,614,147	+0.855%
2024-12-17	4.6900	4.7000	4.6800	4.6800	-0.426%	4,473,547	+0.855%
2024-12-16	4.7000	4.7000	4.6900	4.7000	0.000%	454,315	+0.426%
2024-12-13	4.6900	4.7000	4.6900	4.7000	+0.213%	320,705	+0.426%
2024-12-12	4.7000	4.7000	4.6900	4.6900	0.000%	417,156	+0.640%
2024-12-11	4.7000	4.7000	4.6900	4.6900	-0.213%	462,727	+0.640%
2024-12-10	4.6900	4.7000	4.6900	4.7000	+0.213%	643,273	+0.426%
2024-12-09	4.6900	4.7100	4.6800	4.6900	0.000%	1,715,809	+0.640%
2024-12-06	4.6900	4.7000	4.6750	4.6900	0.000%	1,208,026	+0.640%
2024-12-05	4.6900	4.7100	4.6800	4.6900	0.000%	931,518	+0.640%
2024-12-04	4.6800	4.6900	4.6800	4.6900	+0.214%	447,782	+0.640%
2024-12-03	4.6800	4.6900	4.6718	4.6800	0.000%	897,053	+0.855%
2024-12-02	4.6700	4.7000	4.6700	4.6800	+0.214%	1,364,000	+0.855%
2024-11-29	4.6700	4.6900	4.6700	4.6700	0.000%	664,487	+1.071%
2024-11-27	4.6800	4.7100	4.6700	4.6700	0.000%	980,628	+1.071%
2024-11-26	4.6300	4.7150	4.6300	4.6700	+0.864%	1,682,186	+1.071%
2024-11-25	4.6200	4.6400	4.6200	4.6300	0.000%	366,721	+1.944%
2024-11-22	4.6400	4.6400	4.6200	4.6300	0.000%	238,742	+1.944%
2024-11-21	4.6400	4.6400	4.6200	4.6300	0.000%	540,290	+1.944%
2024-11-20	4.6300	4.6300	4.6200	4.6300	0.000%	267,979	+1.944%
2024-11-19	4.6500	4.6500	4.6100	4.6300	+0.216%	574,067	+1.944%
2024-11-18	4.6300	4.6400	4.6200	4.6200	-0.216%	297,605	+2.165%
2024-11-15	4.6300	4.6300	4.6000	4.6300	+0.652%	587,147	+1.944%
2024-11-14	4.6200	4.6300	4.6000	4.6000	-0.433%	750,125	+2.609%
2024-11-13	4.6500	4.6500	4.6100	4.6200	-0.216%	551,952	+2.165%
2024-11-12	4.6700	4.6700	4.6300	4.6300	-0.857%	356,893	+1.944%
2024-11-11	4.6700	4.6700	4.6600	4.6700	+0.215%	307,880	+1.071%
2024-11-08	4.6800	4.6800	4.6400	4.6600	0.000%	338,861	+1.288%
2024-11-07	4.6600	4.6600	4.6400	4.6600	0.000%	345,358	+1.288%
2024-11-06	4.6700	4.7000	4.6500	4.6600	+0.215%	527,482	+1.288%
2024-11-05	4.6400	4.6500	4.6300	4.6500	+0.216%	201,616	+1.505%
2024-11-04	4.6400	4.6400	4.6300	4.6400	0.000%	267,861	+1.724%
2024-11-01	4.6300	4.6500	4.6250	4.6400	+0.108%	280,950	+1.724%
2024-10-31	4.6300	4.6400	4.6250	4.6350	+0.108%	169,092	+1.834%
2024-10-30	4.6300	4.6400	4.6300	4.6300	0.000%	222,309	+1.944%
2024-10-29	4.6300	4.6400	4.6300	4.6300	0.000%	195,765	+1.944%
2024-10-28	4.6400	4.6400	4.6300	4.6300	0.000%	140,828	+1.944%
2024-10-25	4.6300	4.6400	4.6250	4.6300	-0.216%	147,071	+1.944%
2024-10-24	4.6300	4.6400	4.6300	4.6400	0.000%	168,424	+1.724%
2024-10-23	4.6300	4.6400	4.6300	4.6400	+0.216%	241,821	+1.724%
2024-10-22	4.6300	4.6400	4.6200	4.6300	0.000%	282,209	+1.944%
2024-10-21	4.6300	4.6400	4.6300	4.6300	0.000%	302,048	+1.944%
2024-10-18	4.6300	4.6400	4.6300	4.6300	0.000%	266,571	+1.944%
2024-10-17	4.6500	4.6500	4.6300	4.6300	-0.216%	120,056	+1.944%
2024-10-16	4.6400	4.6500	4.6300	4.6400	+0.216%	138,150	+1.724%
2024-10-15	4.6300	4.6500	4.6250	4.6300	0.000%	198,523	+1.944%
2024-10-14	4.6300	4.6400	4.6050	4.6300	-0.216%	131,011	+1.944%
2024-10-11	4.6300	4.6400	4.6300	4.6400	+0.216%	94,299	+1.724%
2024-10-10	4.6200	4.6300	4.6200	4.6300	0.000%	214,988	+1.944%
2024-10-09	4.6200	4.6300	4.6100	4.6300	0.000%	368,527	+1.944%
2024-10-08	4.6200	4.6300	4.6200	4.6300	+0.216%	541,191	+1.944%
2024-10-07	4.6300	4.6500	4.6150	4.6200	-0.216%	171,357	+2.165%
2024-10-04	4.6500	4.6500	4.6300	4.6300	-0.216%	418,282	+1.944%
2024-10-03	4.6400	4.6500	4.6300	4.6400	-0.215%	328,848	+1.724%
2024-10-02	4.6400	4.6500	4.6400	4.6500	+0.216%	178,962	+1.505%
2024-10-01	4.6400	4.6500	4.6250	4.6400	0.000%	537,059	+1.724%
2024-09-30	4.6400	4.6400	4.6200	4.6400	+0.108%	231,807	+1.724%
2024-09-27	4.6300	4.6400	4.6200	4.6350	+0.325%	140,130	+1.834%
2024-09-26	4.6300	4.6300	4.6150	4.6200	0.000%	144,485	+2.165%
2024-09-25	4.6100	4.6300	4.6000	4.6200	+0.217%	377,522	+2.165%
2024-09-24	4.6100	4.6200	4.6100	4.6100	0.000%	218,462	+2.386%
2024-09-23	4.6200	4.6400	4.6100	4.6100	+0.217%	210,880	+2.386%
2024-09-20	4.6000	4.6400	4.6000	4.6000	-0.862%	2,217,617	+2.609%
2024-09-19	4.6500	4.6500	4.6000	4.6400	+0.433%	295,665	+1.724%
2024-09-18	4.6100	4.6400	4.6100	4.6200	0.000%	223,053	+2.165%
2024-09-17	4.6400	4.6400	4.6100	4.6200	-0.216%	370,842	+2.165%
2024-09-16	4.6200	4.6400	4.6000	4.6300	+0.216%	428,425	+1.944%
2024-09-13	4.6200	4.6200	4.6000	4.6200	+0.435%	190,958	+2.165%
2024-09-12	4.5700	4.6000	4.5700	4.6000	+0.437%	267,962	+2.609%
2024-09-11	4.5600	4.5800	4.5600	4.5800	+0.219%	317,404	+3.057%
2024-09-10	4.5600	4.5800	4.5600	4.5700	0.000%	249,861	+3.282%
2024-09-09	4.6300	4.6300	4.5600	4.5700	0.000%	470,676	+3.282%
2024-09-06	4.6000	4.6000	4.5700	4.5700	-0.218%	659,030	+3.282%
2024-09-05	4.6000	4.6000	4.5800	4.5800	-0.435%	335,236	+3.057%
2024-09-04	4.5600	4.6250	4.5600	4.6000	+0.877%	710,480	+2.609%
2024-09-03	4.5500	4.5700	4.5500	4.5600	-0.219%	214,411	+3.509%
2024-08-30	4.5500	4.5700	4.5500	4.5700	+0.440%	214,863	+3.282%
2024-08-29	4.5500	4.5600	4.5500	4.5500	0.000%	143,494	+3.736%
2024-08-28	4.5500	4.5600	4.5500	4.5500	0.000%	144,017	+3.736%
2024-08-27	4.5600	4.5600	4.5500	4.5500	-0.219%	98,620	+3.736%
2024-08-26	4.5700	4.5700	4.5200	4.5600	-0.219%	457,522	+3.509%
2024-08-23	4.5500	4.5700	4.5300	4.5700	+0.219%	488,582	+3.282%
2024-08-22	4.5700	4.5800	4.5500	4.5600	-0.219%	358,130	+3.509%
2024-08-21	4.5800	4.5900	4.5700	4.5700	-0.218%	256,697	+3.282%
2024-08-20	4.6000	4.6000	4.5700	4.5800	-0.435%	342,523	+3.057%
2024-08-19	4.5800	4.6000	4.5700	4.6000	+0.656%	329,228	+2.609%
2024-08-16	4.5700	4.5800	4.5600	4.5700	0.000%	337,117	+3.282%
2024-08-15	4.6000	4.6000	4.5700	4.5700	0.000%	249,895	+3.282%
2024-08-14	4.5700	4.5900	4.5700	4.5700	0.000%	265,118	+3.282%
2024-08-13	4.5900	4.5900	4.5700	4.5700	0.000%	239,440	+3.282%
2024-08-12	4.5800	4.5800	4.5700	4.5700	-0.652%	313,692	+3.282%
2024-08-09	4.5600	4.6000	4.5500	4.6000	+0.656%	287,990	+2.609%
2024-08-08	4.5800	4.5800	4.5400	4.5700	0.000%	270,994	+3.282%
2024-08-07	4.5500	4.5700	4.5400	4.5700	+0.883%	354,063	+3.282%
2024-08-06	4.5000	4.5600	4.4700	4.5300	-0.220%	507,578	+4.194%
2024-08-05	4.5500	4.5700	4.5200	4.5400	-0.656%	1,003,599	+3.965%
2024-08-02	4.5800	4.5900	4.5600	4.5700	-0.652%	525,952	+3.282%
2024-08-01	4.6100	4.6100	4.5800	4.6000	0.000%	420,481	+2.609%
2024-07-31	4.6100	4.6150	4.6000	4.6000	-0.433%	821,086	+2.609%
2024-07-30	4.6000	4.6200	4.5700	4.6200	+0.654%	897,739	+2.165%
2024-07-29	4.5700	4.5900	4.5600	4.5900	+0.218%	604,165	+2.832%
2024-07-26	4.5500	4.6100	4.5500	4.5800	+1.327%	1,211,495	+3.057%
2024-07-25	4.4900	4.5200	4.4800	4.5200	+0.668%	722,035	+4.425%
2024-07-24	4.4800	4.4900	4.4700	4.4900	+0.223%	280,037	+5.122%
2024-07-23	4.4900	4.5000	4.4700	4.4800	-0.444%	596,746	+5.357%
2024-07-22	4.4800	4.5000	4.4700	4.5000	+0.897%	385,465	+4.889%
2024-07-19	4.4700	4.4800	4.4400	4.4600	+0.225%	303,006	+5.830%
2024-07-18	4.5000	4.5200	4.4500	4.4500	-1.111%	1,552,907	+6.067%
2024-07-17	4.5000	4.5100	4.4700	4.5000	0.000%	796,960	+4.889%
2024-07-16	4.4600	4.5450	4.4500	4.5000	+1.351%	801,866	+4.889%
2024-07-15	4.4700	4.4700	4.4400	4.4400	0.000%	486,836	+6.306%
2024-07-12	4.4600	4.4700	4.4300	4.4400	-0.225%	801,956	+6.306%
2024-07-11	4.4200	4.4500	4.4100	4.4500	+0.907%	448,515	+6.067%
2024-07-10	4.3900	4.4100	4.3900	4.4100	+0.456%	164,256	+7.029%
2024-07-09	4.4000	4.4200	4.3900	4.3900	-0.454%	211,365	+7.517%
2024-07-08	4.4000	4.4400	4.4000	4.4100	+0.456%	227,677	+7.029%
2024-07-05	4.3900	4.4150	4.3900	4.3900	-0.227%	717,178	+7.517%
2024-07-03	4.4100	4.4100	4.3900	4.4000	+0.228%	65,226	+7.273%
2024-07-02	4.3900	4.4000	4.3800	4.3900	0.000%	464,726	+7.517%
2024-07-01	4.4000	4.4000	4.3800	4.3900	-0.227%	532,607	+7.517%
2024-06-28	4.4000	4.4000	4.3850	4.4000	+0.228%	1,707,853	+7.273%
2024-06-27	4.3700	4.4000	4.3500	4.3900	+0.920%	307,330	+7.517%
2024-06-26	4.3400	4.3600	4.3300	4.3500	0.000%	303,806	+8.506%
2024-06-25	4.3500	4.3700	4.3400	4.3500	-0.229%	290,130	+8.506%
2024-06-24	4.3600	4.3900	4.3400	4.3600	+0.230%	288,472	+8.257%
2024-06-21	4.3600	4.3900	4.3400	4.3500	0.000%	1,762,353	+8.506%
2024-06-20	4.3000	4.3600	4.3000	4.3500	+0.694%	434,788	+8.506%
2024-06-18	4.3000	4.3300	4.3000	4.3200	+0.699%	212,534	+9.259%
2024-06-17	4.3400	4.3400	4.2900	4.2900	-1.606%	763,141	+10.023%
2024-06-14	4.3600	4.3650	4.3400	4.3600	-0.229%	264,563	+8.257%
2024-06-13	4.3900	4.3900	4.3700	4.3700	-0.682%	181,058	+8.009%
2024-06-12	4.3800	4.4000	4.3800	4.4000	0.000%	271,319	+7.273%
2024-06-11	4.3800	4.4000	4.3200	4.4000	0.000%	316,896	+7.273%
2024-06-10	4.3900	4.4000	4.3900	4.4000	+0.228%	416,325	+7.273%
2024-06-07	4.3900	4.4000	4.3900	4.3900	0.000%	240,004	+7.517%
2024-06-06	4.3900	4.4000	4.3900	4.3900	-0.227%	220,165	+7.517%
2024-06-05	4.4000	4.4000	4.3900	4.4000	+0.228%	238,850	+7.273%
2024-06-04	4.4200	4.4200	4.3900	4.3900	-0.679%	503,732	+7.517%
2024-06-03	4.4100	4.4700	4.4100	4.4200	+0.455%	1,125,167	+6.787%
2024-05-31	4.3900	4.4000	4.3800	4.4000	+0.228%	500,795	+7.273%
2024-05-30	4.3600	4.3900	4.3450	4.3900	+0.920%	578,978	+7.517%
2024-05-29	4.3200	4.3600	4.3100	4.3500	+0.694%	508,349	+8.506%
2024-05-28	4.3200	4.3500	4.3101	4.3200	0.000%	490,584	+9.259%
2024-05-24	4.3300	4.3400	4.3100	4.3200	0.000%	226,154	+9.259%
2024-05-23	4.3200	4.3200	4.2900	4.3200	0.000%	251,880	+9.259%
2024-05-22	4.3000	4.3200	4.3000	4.3200	0.000%	508,699	+9.259%
2024-05-21	4.3100	4.3300	4.2900	4.3200	+0.232%	317,026	+9.259%
2024-05-20	4.3100	4.3300	4.3000	4.3100	-0.231%	429,241	+9.513%
2024-05-17	4.3400	4.3400	4.3100	4.3200	-0.461%	302,984	+9.259%
2024-05-16	4.3300	4.3400	4.3200	4.3400	+0.231%	340,365	+8.756%
2024-05-15	4.3200	4.3450	4.3100	4.3300	+0.464%	370,334	+9.007%
2024-05-14	4.3300	4.3300	4.2250	4.3100	0.000%	438,775	+9.513%
2024-05-13	4.3300	4.3300	4.3000	4.3100	0.000%	375,291	+9.513%
2024-05-10	4.3000	4.3200	4.2700	4.3100	+0.233%	279,349	+9.513%
2024-05-09	4.2700	4.3000	4.2700	4.3000	+0.233%	320,169	+9.767%
2024-05-08	4.2800	4.2960	4.2700	4.2900	+0.468%	218,413	+10.023%
2024-05-07	4.3400	4.3700	4.2000	4.2700	-1.839%	601,710	+10.539%
2024-05-06	4.3200	4.3600	4.3200	4.3500	+0.694%	171,454	+8.506%
2024-05-03	4.3300	4.3700	4.3200	4.3200	-0.231%	350,358	+9.259%
2024-05-02	4.3300	4.3300	4.3200	4.3300	+0.231%	149,916	+9.007%
2024-05-01	4.3300	4.3400	4.3200	4.3200	0.000%	433,669	+9.259%
2024-04-30	4.3200	4.3400	4.3200	4.3200	0.000%	391,371	+9.259%
2024-04-29	4.2900	4.3300	4.2650	4.3200	+1.171%	467,144	+9.259%
2024-04-26	4.2400	4.2700	4.2300	4.2700	+0.708%	241,148	+10.539%
2024-04-25	4.2300	4.2500	4.2200	4.2400	0.000%	299,175	+11.321%
2024-04-24	4.2400	4.2600	4.2000	4.2400	-0.235%	939,115	+11.321%
2024-04-23	4.2500	4.2600	4.2300	4.2500	+0.473%	2,155,375	+11.059%
2024-04-22	4.2700	4.2700	4.1850	4.2300	-0.937%	1,844,947	+11.584%
2024-04-19	4.2500	4.2700	4.2500	4.2700	+0.471%	1,044,559	+10.539%
2024-04-18	4.2700	4.2800	4.2400	4.2500	-0.468%	1,010,603	+11.059%
2024-04-17	4.2800	4.2950	4.2700	4.2700	-0.234%	981,917	+10.539%
2024-04-16	4.2800	4.3000	4.2800	4.2800	0.000%	604,157	+10.280%
2024-04-15	4.2800	4.3050	4.2800	4.2800	-0.233%	923,746	+10.280%
2024-04-12	4.2900	4.3100	4.2900	4.2900	0.000%	170,651	+10.023%
2024-04-11	4.2900	4.3100	4.2900	4.2900	+0.234%	617,278	+10.023%
2024-04-10	4.3000	4.3200	4.2800	4.2800	-0.696%	563,323	+10.280%
2024-04-09	4.3100	4.3250	4.3100	4.3100	-0.231%	433,244	+9.513%
2024-04-08	4.3000	4.3300	4.3000	4.3200	+0.232%	479,985	+9.259%
2024-04-05	4.3200	4.3200	4.3000	4.3100	0.000%	373,311	+9.513%
2024-04-04	4.3200	4.3400	4.3100	4.3100	-0.231%	573,222	+9.513%
2024-04-03	4.3000	4.3200	4.3000	4.3200	0.000%	211,960	+9.259%
2024-04-02	4.3000	4.3300	4.3000	4.3200	+0.232%	382,440	+9.259%
2024-04-01	4.3300	4.3300	4.3000	4.3100	-0.231%	288,773	+9.513%
2024-03-28	4.3200	4.3400	4.3100	4.3200	-0.231%	352,951	+9.259%
2024-03-27	4.3100	4.3430	4.3100	4.3300	+0.698%	535,859	+9.007%
2024-03-26	4.3000	4.3100	4.3000	4.3000	0.000%	261,990	+9.767%
2024-03-25	4.3100	4.3350	4.2950	4.3000	-0.463%	499,862	+9.767%
2024-03-22	4.3300	4.3300	4.3050	4.3200	+0.232%	342,500	+9.259%
2024-03-21	4.3400	4.3400	4.3100	4.3100	-0.691%	420,785	+9.513%
2024-03-20	4.3100	4.3450	4.3000	4.3400	+0.930%	308,367	+8.756%
2024-03-19	4.3000	4.3300	4.2950	4.3000	0.000%	169,521	+9.767%
2024-03-18	4.2900	4.3130	4.2701	4.3000	-0.232%	393,183	+9.767%
2024-03-15	4.2700	4.3200	4.2600	4.3100	+0.937%	930,573	+9.513%
2024-03-14	4.2800	4.2900	4.2650	4.2700	-0.466%	263,514	+10.539%
2024-03-13	4.2600	4.2900	4.2600	4.2900	+0.234%	208,446	+10.023%
2024-03-12	4.2800	4.2900	4.2400	4.2800	+0.234%	395,906	+10.280%
2024-03-11	4.2900	4.2950	4.2600	4.2700	-0.466%	228,516	+10.539%
2024-03-08	4.3200	4.3200	4.2300	4.2900	-0.464%	342,815	+10.023%
2024-03-07	4.2800	4.3200	4.2700	4.3100	+0.701%	386,352	+9.513%
2024-03-06	4.2800	4.2900	4.2600	4.2800	+0.234%	285,565	+10.280%
2024-03-05	4.2800	4.3100	4.2600	4.2700	-0.234%	472,418	+10.539%
2024-03-04	4.3100	4.3300	4.2600	4.2800	-0.696%	648,462	+10.280%
2024-03-01	4.3300	4.3400	4.3050	4.3100	0.000%	743,915	+9.513%
2024-02-29	4.3300	4.3300	4.3000	4.3100	+0.233%	465,933	+9.513%
2024-02-28	4.3100	4.3300	4.3000	4.3000	-0.232%	333,345	+9.767%
2024-02-27	4.3100	4.3400	4.3100	4.3100	0.000%	471,688	+9.513%
2024-02-26	4.3100	4.3300	4.3100	4.3100	0.000%	443,877	+9.513%
2024-02-23	4.3300	4.3400	4.3000	4.3100	-0.462%	492,484	+9.513%
2024-02-22	4.3300	4.3400	4.3100	4.3300	0.000%	361,192	+9.007%
2024-02-21	4.3500	4.3600	4.3300	4.3300	-0.230%	635,370	+9.007%
2024-02-20	4.3300	4.3550	4.3200	4.3400	-0.230%	423,499	+8.756%
2024-02-16	4.3500	4.3550	4.3300	4.3500	0.000%	613,962	+8.506%
2024-02-15	4.3400	4.3600	4.3250	4.3500	+0.230%	910,124	+8.506%
2024-02-14	4.3300	4.3700	4.3300	4.3400	0.000%	811,588	+8.756%
2024-02-13	4.3400	4.3500	4.3300	4.3400	0.000%	756,361	+8.756%
2024-02-12	4.3200	4.3600	4.3200	4.3400	+0.463%	1,569,550	+8.756%
2024-02-09	4.3400	4.3500	4.3200	4.3200	-0.231%	1,267,543	+9.259%
2024-02-08	4.3200	4.3500	4.3200	4.3300	0.000%	553,949	+9.007%
2024-02-07	4.3500	4.3600	4.3250	4.3300	-0.460%	1,080,158	+9.007%
2024-02-06	4.3100	4.3600	4.3100	4.3500	+0.462%	1,314,186	+8.506%
2024-02-05	4.3100	4.3500	4.3100	4.3300	0.000%	1,035,954	+9.007%
2024-02-02	4.3500	4.3600	4.3100	4.3300	-0.230%	1,345,570	+9.007%
2024-02-01	4.3800	4.4000	4.3400	4.3400	0.000%	1,759,155	+8.756%
2024-01-31	4.3400	4.3900	4.3000	4.3400	-0.459%	937,615	+8.756%
2024-01-30	4.3300	4.3700	4.3250	4.3600	0.000%	570,301	+8.257%
2024-01-29	4.3700	4.4000	4.3500	4.3600	-0.683%	961,951	+8.257%
2024-01-26	4.4100	4.4200	4.3800	4.3900	-0.227%	813,919	+7.517%
2024-01-25	4.3900	4.4200	4.3750	4.4000	+0.457%	743,558	+7.273%
2024-01-24	4.3900	4.4300	4.3750	4.3800	-0.455%	558,875	+7.763%
2024-01-23	4.4200	4.4450	4.3900	4.4000	+0.228%	1,967,830	+7.273%
2024-01-22	4.4700	4.4750	4.3800	4.3900	-1.790%	1,057,073	+7.517%
2024-01-19	4.6000	4.6000	4.4200	4.4700	-2.614%	1,242,964	+5.593%
2024-01-18	4.5100	4.6000	4.5000	4.5900	+1.549%	1,077,617	+2.832%
2024-01-17	4.5400	4.5650	4.5100	4.5200	-1.310%	774,893	+4.425%
2024-01-16	4.5500	4.6500	4.5100	4.5800	+0.439%	2,222,824	+3.057%
2024-01-12	4.4500	4.6000	4.4400	4.5600	+3.401%	1,931,062	+3.509%
2024-01-11	4.3700	4.4200	4.3600	4.4100	+0.456%	757,705	+7.029%
2024-01-10	4.3600	4.4000	4.3450	4.3900	+0.920%	823,685	+7.517%
2024-01-09	4.3500	4.4250	4.3500	4.3500	-0.685%	1,203,003	+8.506%
2024-01-08	4.4100	4.4750	4.3800	4.3800	-1.129%	1,012,272	+7.763%
2024-01-05	4.3400	4.4600	4.3400	4.4300	+1.606%	1,376,870	+6.546%
2024-01-04	4.3800	4.4200	4.3500	4.3600	0.000%	814,310	+8.257%
2024-01-03	4.3700	4.3900	4.3450	4.3600	0.000%	1,038,279	+8.257%
2024-01-02	4.3500	4.4000	4.3400	4.3600	+0.230%	420,922	+8.257%
2023-12-29	4.4300	4.4400	4.3350	4.3500	-2.027%	499,703	+8.506%
2023-12-28	4.4500	4.4900	4.4300	4.4400	-0.448%	283,739	+6.306%
2023-12-27	4.4700	4.4900	4.4400	4.4600	-0.224%	404,871	+5.830%
2023-12-26	4.4900	4.5000	4.4600	4.4700	-0.445%	358,717	+5.593%
2023-12-22	4.4500	4.5000	4.4500	4.4900	+1.126%	354,272	+5.122%
2023-12-21	4.4300	4.4700	4.4300	4.4400	+0.226%	327,115	+6.306%
2023-12-20	4.4700	4.5200	4.4300	4.4300	-1.556%	647,308	+6.546%
2023-12-19	4.4800	4.5450	4.4650	4.5000	+0.897%	817,870	+4.889%
2023-12-18	4.4100	4.4700	4.4100	4.4600	+1.134%	401,939	+5.830%
2023-12-15	4.4400	4.4700	4.3700	4.4100	-0.226%	1,606,352	+7.029%
2023-12-14	4.4400	4.5200	4.3500	4.4200	+0.683%	822,954	+6.787%
2023-12-13	4.3100	4.4400	4.2500	4.3900	+1.152%	748,530	+7.517%
2023-12-12	4.3300	4.3700	4.2800	4.3400	+0.231%	382,412	+8.756%
2023-12-11	4.3300	4.3400	4.2800	4.3300	-0.915%	329,319	+9.007%
2023-12-08	4.3100	4.3850	4.2900	4.3700	+0.924%	298,261	+8.009%
2023-12-07	4.3100	4.3400	4.2850	4.3300	+0.698%	289,816	+9.007%
2023-12-06	4.3800	4.4200	4.3000	4.3000	-1.826%	323,956	+9.767%
2023-12-05	4.3500	4.4100	4.3250	4.3800	+0.690%	369,272	+7.763%
2023-12-04	4.2700	4.4600	4.2700	4.3500	+0.928%	533,421	+8.506%
2023-12-01	4.2700	4.3300	4.2440	4.3100	+0.233%	533,774	+9.513%
2023-11-30	4.3900	4.4000	4.3000	4.3000	-1.376%	908,319	+9.767%
2023-11-29	4.2500	4.3700	4.2200	4.3600	+3.318%	730,794	+8.257%
2023-11-28	4.2300	4.2400	4.2100	4.2200	-0.706%	269,188	+11.848%
2023-11-27	4.2000	4.2500	4.2000	4.2500	+1.432%	475,411	+11.059%
2023-11-24	4.2300	4.2450	4.1900	4.1900	-0.711%	600,565	+12.649%
2023-11-22	4.2200	4.2300	4.2000	4.2200	+0.238%	899,271	+11.848%
2023-11-21	4.2000	4.2100	4.1850	4.2100	+0.238%	523,642	+12.114%
2023-11-20	4.2000	4.2100	4.1600	4.2000	+0.239%	385,359	+12.381%
2023-11-17	4.2000	4.2100	4.1700	4.1900	+0.239%	407,270	+12.649%
2023-11-16	4.2000	4.2200	4.1700	4.1800	-0.476%	313,803	+12.919%
2023-11-15	4.2200	4.2250	4.1650	4.2000	-0.238%	619,168	+12.381%
2023-11-14	4.2600	4.2900	4.2000	4.2100	+0.477%	745,018	+12.114%
2023-11-13	4.1800	4.2103	4.1800	4.1900	-0.238%	657,100	+12.649%
2023-11-10	4.1900	4.2700	4.1600	4.2000	0.000%	906,936	+12.381%
2023-11-09	4.1500	4.2100	4.1500	4.2000	+0.719%	528,083	+12.381%
2023-11-08	4.1700	4.1900	4.1300	4.1700	+0.240%	437,396	+13.189%
2023-11-07	4.2400	4.3100	4.0900	4.1600	-1.188%	645,759	+13.462%
2023-11-06	4.2500	4.2700	4.1800	4.2100	-0.941%	719,682	+12.114%
2023-11-03	4.2700	4.3100	4.1950	4.2500	+1.190%	887,278	+11.059%
2023-11-02	4.1900	4.2600	4.1600	4.2000	+0.478%	538,637	+12.381%
2023-11-01	4.1700	4.1900	4.1400	4.1800	+0.240%	637,420	+12.919%
2023-10-31	4.0900	4.1800	4.0800	4.1700	+1.956%	766,935	+13.189%
2023-10-30	4.0600	4.1300	4.0500	4.0900	+0.739%	648,279	+15.403%
2023-10-27	4.0800	4.0800	4.0300	4.0600	-0.246%	700,183	+16.256%
2023-10-26	4.1000	4.1000	4.0550	4.0700	-0.489%	554,460	+15.971%
2023-10-25	4.0700	4.1000	4.0650	4.0900	0.000%	526,103	+15.403%
2023-10-24	4.0900	4.1000	4.0450	4.0900	+1.489%	653,787	+15.403%
2023-10-23	4.0900	4.1200	4.0100	4.0300	-1.946%	920,797	+17.122%
2023-10-20	4.1100	4.1350	4.0900	4.1100	0.000%	1,301,735	+14.842%
2023-10-19	4.1000	4.1250	4.0700	4.1100	+0.244%	1,338,439	+14.842%
2023-10-18	4.1000	4.1900	4.0600	4.1000	-0.243%	1,484,680	+15.122%
2023-10-17	4.1000	4.1400	4.0900	4.1100	+0.244%	1,887,946	+14.842%
2023-10-16	4.1200	4.2200	4.0550	4.1000	+16.147%	5,560,492	+15.122%
2023-10-13	3.5700	3.6200	3.5150	3.5300	-1.120%	192,858	+33.711%
2023-10-12	3.7500	3.7500	3.5100	3.5700	-3.252%	294,179	+32.213%
2023-10-11	3.6900	3.7300	3.6550	3.6900	+0.272%	153,422	+27.913%
2023-10-10	3.6600	3.7800	3.6400	3.6800	+1.099%	349,024	+28.261%
2023-10-09	3.4500	3.6600	3.4500	3.6400	+4.298%	197,062	+29.670%
2023-10-06	3.4500	3.5400	3.4200	3.4900	0.000%	248,797	+35.244%
2023-10-05	3.4300	3.5050	3.4200	3.4900	+1.453%	279,182	+35.244%
2023-10-04	3.3300	3.4500	3.2800	3.4400	+3.614%	273,289	+37.209%
2023-10-03	3.3500	3.3900	3.2750	3.3200	-1.484%	418,783	+42.169%
2023-10-02	3.4200	3.4300	3.3100	3.3700	-1.462%	488,735	+40.059%
2023-09-29	3.3500	3.5100	3.3200	3.4200	+2.395%	675,624	+38.012%
2023-09-28	3.4300	3.4600	3.3100	3.3400	-2.907%	599,943	+41.317%
2023-09-27	3.4200	3.5000	3.3500	3.4400	+0.880%	460,335	+37.209%
2023-09-26	3.4300	3.5000	3.3900	3.4100	-1.445%	299,519	+38.416%
2023-09-25	3.5200	3.5200	3.4500	3.4600	-2.260%	224,858	+36.416%
2023-09-22	3.5300	3.6008	3.5100	3.5400	+0.283%	244,306	+33.333%
2023-09-21	3.4500	3.5700	3.4301	3.5300	+0.570%	343,537	+33.711%
2023-09-20	3.5000	3.6300	3.5000	3.5100	-0.567%	245,872	+34.473%
2023-09-19	3.5000	3.5800	3.5000	3.5300	+0.570%	214,150	+33.711%
2023-09-18	3.5300	3.6100	3.4500	3.5100	0.000%	333,755	+34.473%
2023-09-15	3.6600	3.6900	3.4850	3.5100	-4.098%	1,440,235	+34.473%
2023-09-14	3.6100	3.7007	3.6100	3.6600	+2.521%	199,557	+28.962%
2023-09-13	3.6100	3.6175	3.5400	3.5700	-0.833%	207,651	+32.213%
2023-09-12	3.4800	3.6500	3.4500	3.6000	+2.564%	256,096	+31.111%
2023-09-11	3.5200	3.5600	3.4300	3.5100	-0.284%	350,015	+34.473%
2023-09-08	3.5900	3.5900	3.4950	3.5200	-0.845%	255,117	+34.091%
2023-09-07	3.5500	3.5900	3.4699	3.5500	0.000%	993,516	+32.958%
2023-09-06	3.6300	3.6700	3.5300	3.5500	-3.270%	510,726	+32.958%
2023-09-05	3.8000	3.9450	3.6100	3.6700	-4.427%	499,296	+28.610%
2023-09-01	3.9600	4.0300	3.8200	3.8400	-2.785%	189,162	+22.917%
2023-08-31	3.9600	4.0400	3.8811	3.9500	+0.254%	297,266	+19.494%
2023-08-30	3.9700	3.9900	3.9200	3.9400	-0.756%	193,259	+19.797%
2023-08-29	3.9200	4.0100	3.8700	3.9700	+1.535%	332,132	+18.892%
2023-08-28	3.7600	3.9350	3.7500	3.9100	+3.439%	220,971	+20.716%
2023-08-25	3.8300	3.8700	3.7800	3.7800	-1.563%	178,140	+24.868%
2023-08-24	3.8600	3.9400	3.8150	3.8400	-1.790%	282,019	+22.917%
2023-08-23	3.8700	3.9400	3.8100	3.9100	+1.823%	199,843	+20.716%
2023-08-22	3.9900	4.0100	3.7900	3.8400	-3.275%	495,852	+22.917%
2023-08-21	4.0200	4.0700	3.8900	3.9700	-1.975%	290,580	+18.892%
2023-08-18	3.9400	4.0700	3.9200	4.0500	+2.273%	382,835	+16.543%
2023-08-17	3.9200	4.0000	3.8700	3.9600	+1.279%	297,283	+19.192%
2023-08-16	3.7900	3.9300	3.7850	3.9100	+2.895%	263,809	+20.716%
2023-08-15	3.8400	3.8800	3.7300	3.8000	-1.554%	193,841	+24.211%
2023-08-14	3.9400	3.9400	3.8500	3.8600	-3.015%	211,153	+22.280%
2023-08-11	3.9100	4.0210	3.9000	3.9800	+2.577%	354,870	+18.593%
2023-08-10	4.0000	4.0800	3.7800	3.8800	-2.267%	516,133	+21.649%
2023-08-09	3.9000	4.0400	3.8600	3.9700	+1.795%	475,670	+18.892%
2023-08-08	3.6000	3.9100	3.6000	3.9000	+6.557%	680,022	+21.026%
2023-08-07	3.6400	3.7000	3.4800	3.6600	+2.235%	434,291	+28.962%
2023-08-04	3.5200	3.6650	3.5200	3.5800	+0.845%	201,580	+31.844%
2023-08-03	3.5700	3.7000	3.5100	3.5500	-0.838%	386,187	+32.958%
2023-08-02	3.6300	3.6300	3.5200	3.5800	-1.377%	293,320	+31.844%
2023-08-01	3.5900	3.6310	3.5000	3.6300	+1.397%	268,071	+30.028%
2023-07-31	3.5500	3.6300	3.5200	3.5800	+0.845%	283,886	+31.844%
2023-07-28	3.7000	3.7850	3.5400	3.5500	-3.270%	289,162	+32.958%
2023-07-27	3.7200	3.7700	3.6501	3.6700	-1.078%	413,220	+28.610%
2023-07-26	3.6200	3.7600	3.6200	3.7100	+1.644%	301,697	+27.224%
2023-07-25	3.6900	3.7100	3.5900	3.6500	-2.145%	302,696	+29.315%
2023-07-24	3.3600	3.7950	3.3200	3.7300	+12.689%	975,444	+26.542%
2023-07-21	3.2700	3.3600	3.2550	3.3100	+1.223%	412,099	+42.598%
2023-07-20	3.2800	3.3299	3.1950	3.2700	-0.608%	353,934	+44.343%
2023-07-19	3.2200	3.4400	3.1950	3.2900	+5.112%	910,034	+43.465%
2023-07-18	3.1100	3.1400	2.9300	3.1300	+0.482%	873,757	+50.799%
2023-07-17	3.8200	3.8200	3.0200	3.1150	-18.880%	2,162,577	+51.525%
2023-07-14	4.0900	4.0900	3.8200	3.8400	-6.796%	1,088,226	+22.917%
2023-07-13	4.2400	4.2400	3.9800	4.1200	-1.671%	836,662	+14.563%
2023-07-12	3.7200	4.2974	3.7000	4.1900	+16.066%	1,284,959	+12.649%
2023-07-11	3.6300	3.7001	3.5600	3.6100	0.000%	384,199	+30.748%