Currently Wed 26-Feb-25 05:42:57 PM 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 | ||
|
(TLC) THE LOTTERY CORPORATION LIMITED Daily Prices...
TOC Company Info for TLC Limits 
| Listing Code | TLC |
| Listing Name | THE LOTTERY CORPORATION LIMITED |
| GICS Sector | Consumer Services |
| ISIN Name | TOURISM, HOTELS & LE |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000TLC6 |
Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for TLC .. Wednesday 21st August 2024
TLC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TLC Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2026-Feb-24 Tue | 5.51 | 5.56 | 5.44 | 5.45 | ### | ### | ### | ||
| 2026-Feb-23 Mon | 5.58 | 5.59 | 5.5 | 5.51 | 2,426,172 | 13,453,123 | ### | ### | ### |
| 2026-Feb-20 Fri | 5.55 | 5.58 | 5.51 | 5.58 | 5,633,722 | 31,238,988 | 71.5 | 71.5 | 0.4 |
| 2026-Feb-19 Thu | ### | ### | 5.52 | 5.58 | 11,868,576 | ### | 34.1 | 34.1 | 0.4 |
| 2026-Feb-18 Wed | ### | 5.56 | 5.21 | 5.52 | 10,707,370 | 57,659,187 | ### | ### | 0.4 |
| 2026-Feb-17 Tue | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2026-Feb-16 Mon | ### | 5.21 | ### | ### | 2,632,126 | 6,856,688 | ### | ### | 0.0 |
| 2026-Feb-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2026-Feb-12 Thu | 5.2 | 5.24 | 5.125 | ### | 4,583,677 | ### | 0.0 | ||
| 2026-Feb-11 Wed | ### | 5.255 | ### | 5.23 | 2,466,780 | ### | 70.1 | 70.1 | ### |
| 2026-Feb-10 Tue | 5.21 | 5.29 | ### | ### | 3,335,155 | 8,821,484 | ### | ### | 0.0 |
| 2026-Feb-09 Mon | ### | ### | 5.21 | 5.26 | 0.4 | ||||
| 2026-Feb-06 Fri | 5.29 | ### | ### | 5.24 | 54.3 | 54.3 | 0.4 | ||
| 2026-Feb-05 Thu | 5.23 | ### | 5.21 | 5.29 | 84.2 | 84.2 | 0.4 | ||
| 2026-Feb-04 Wed | ### | 5.23 | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2026-Feb-03 Tue | ### | 5.25 | ### | 5.21 | ### | ### | 0.4 | ||
| 2026-Feb-02 Mon | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-30 Fri | 5.28 | 5.28 | ### | ### | 3,970,172 | 10,481,254 | ### | ### | 0.0 |
| 2026-Jan-29 Thu | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-28 Wed | 5.28 | 5.28 | ### | ### | 3,157,148 | 8,334,870 | ### | ### | 0.0 |
| 2026-Jan-27 Tue | ### | 5.27 | ### | 5.21 | 72.9 | 72.9 | 0.4 | ||
| 2026-Jan-23 Fri | ### | ### | 5.045 | ### | 2,257,721 | ### | ### | ### | 0.0 |
| 2026-Jan-22 Thu | ### | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2026-Jan-21 Wed | ### | ### | ### | ### | 2,020,984 | 0 | ### | ### | 0.0 |
| 2026-Jan-20 Tue | ### | ### | ### | ### | 2,693,775 | 0 | ### | ### | 0.0 |
| 2026-Jan-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-15 Thu | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-14 Wed | ### | ### | ### | ### | 4,132,586 | 0 | 73.4 | 73.4 | 0.0 |
| 2026-Jan-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-12 Mon | ### | ### | 5.025 | ### | 32.2 | 32.2 | 0.0 | ||
| 2026-Jan-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-08 Thu | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2026-Jan-07 Wed | ### | ### | 5 | ### | 2,905,385 | ### | 34.5 | 34.5 | 0.0 |
| 2026-Jan-06 Tue | ### | ### | 5 | ### | 3,318,771 | 8,296,927 | ### | ### | 0.0 |
| 2026-Jan-05 Mon | ### | 5.2 | ### | ### | 1,784,941 | 4,640,846 | 26.0 | 26.0 | 0.0 |
| 2026-Jan-02 Fri | ### | 5.2 | ### | 5.2 | 70.9 | 70.9 | ### | ||
| 2025-Dec-31 Wed | ### | 5.22 | ### | ### | 1,592,280 | 4,155,850 | ### | ### | 0.0 |
| 2025-Dec-30 Tue | 5.2 | 5.23 | ### | 5.21 | ### | ### | 0.4 | ||
| 2025-Dec-29 Mon | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-24 Wed | ### | 5.22 | ### | ### | 66.6 | 66.6 | 0.0 | ||
| 2025-Dec-23 Tue | ### | 5.23 | ### | 5.22 | 1,671,947 | 4,372,141 | ### | ### | 0.4 |
| 2025-Dec-22 Mon | ### | 5.21 | ### | 5.2 | 3,273,829 | 8,528,324 | ### | ### | ### |
| 2025-Dec-19 Fri | ### | 5.23 | ### | ### | 60.3 | 60.3 | 0.0 | ||
| 2025-Dec-18 Thu | ### | 5.2 | ### | ### | 69.7 | 69.7 | 0.0 | ||
| 2025-Dec-17 Wed | 5.21 | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-16 Tue | 5.2 | 5.29 | ### | 5.21 | ### | ### | 0.4 | ||
| 2025-Dec-15 Mon | 5.29 | 5.29 | ### | ### | 4,670,375 | 12,353,141 | 21.7 | 21.7 | 0.0 |
| 2025-Dec-12 Fri | 5.27 | 5.28 | 5.23 | 5.26 | ### | ### | 0.4 | ||
| 2025-Dec-11 Thu | 5.26 | 5.29 | 5.23 | 5.23 | 4,076,870 | ### | ### | ### | ### |
| 2025-Dec-10 Wed | ### | ### | 5.23 | 5.23 | 3,437,651 | 8,989,457 | ### | ### | ### |
| 2025-Dec-09 Tue | 5.23 | 5.27 | 5.22 | 5.26 | 2,424,450 | 12,716,240 | 78.0 | 78.0 | 0.4 |
| 2025-Dec-08 Mon | 5.28 | ### | 5.26 | 5.28 | 2,069,647 | 5,443,171 | 69.5 | 69.5 | 0.4 |
| 2025-Dec-05 Fri | ### | ### | 5.28 | ### | 69.1 | 69.1 | 0.0 | ||
| 2025-Dec-04 Thu | ### | ### | ### | ### | 38.3 | 38.3 | 0.0 | ||
| 2025-Dec-03 Wed | ### | 5.45 | ### | 5.41 | 68.6 | 68.6 | ### | ||
| 2025-Dec-02 Tue | 5.5 | 5.55 | 5.41 | 5.41 | ### | ### | ### | ||
| 2025-Dec-01 Mon | 5.45 | 5.46 | ### | 5.42 | 3,274,858 | ### | 44.9 | 44.9 | 0.4 |
| 2025-Nov-28 Fri | 5.45 | 5.48 | ### | 5.47 | 6,688,673 | ### | ### | ### | ### |
| 2025-Nov-27 Thu | 5.43 | 5.47 | 5.375 | 5.46 | 72.1 | 72.1 | ### | ||
| 2025-Nov-26 Wed | ### | 5.42 | ### | 5.42 | 73.2 | 73.2 | 0.4 | ||
| 2025-Nov-25 Tue | 5.4 | 5.45 | ### | ### | 3,470,273 | ### | 21.3 | 21.3 | 0.0 |
| 2025-Nov-24 Mon | ### | 5.4 | ### | 5.4 | 10,590,553 | ### | 66.0 | 66.0 | 0.4 |
| 2025-Nov-21 Fri | 5.26 | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2025-Nov-20 Thu | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2025-Nov-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-18 Tue | ### | 5.355 | 5.28 | ### | 4,106,329 | ### | 58.2 | 58.2 | 0.0 |
| 2025-Nov-17 Mon | ### | ### | ### | ### | 60.3 | 60.3 | 0.0 | ||
| 2025-Nov-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-13 Thu | ### | 5.45 | ### | 5.43 | 78.0 | 78.0 | 0.4 | ||
| 2025-Nov-12 Wed | 5.49 | 5.49 | 5.345 | ### | ### | ### | 0.0 | ||
| 2025-Nov-11 Tue | 5.46 | 5.5 | 5.44 | 5.45 | 40.4 | 40.4 | ### | ||
| 2025-Nov-10 Mon | 5.44 | 5.45 | ### | 5.45 | 53.8 | 53.8 | ### | ||
| 2025-Nov-07 Fri | 5.43 | 5.47 | ### | 5.44 | ### | ### | 0.4 | ||
| 2025-Nov-06 Thu | 5.43 | 5.46 | 5.41 | 5.45 | 3,306,186 | 17,969,120 | ### | ### | ### |
| 2025-Nov-05 Wed | 5.42 | 5.475 | 5.4 | 5.4 | ### | ### | 0.4 | ||
| 2025-Nov-04 Tue | 5.44 | 5.47 | ### | 5.4 | 40.3 | 40.3 | 0.4 | ||
| 2025-Nov-03 Mon | 5.49 | 5.5 | 5.41 | 5.44 | 39.2 | 39.2 | 0.4 | ||
| 2025-Oct-31 Fri | 5.55 | 5.56 | 5.5 | 5.5 | 3,156,627 | 17,456,147 | ### | ### | 0.4 |
| 2025-Oct-30 Thu | 5.53 | 5.57 | 5.51 | 5.56 | 72.7 | 72.7 | 0.4 | ||
| 2025-Oct-29 Wed | ### | ### | 5.545 | 5.59 | 1,962,042 | ### | ### | ### | ### |
| 2025-Oct-28 Tue | ### | ### | ### | ### | 2,297,783 | 0 | ### | ### | 0.0 |
| 2025-Oct-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-24 Fri | ### | 5.655 | ### | ### | 2,210,675 | 6,250,683 | 70.3 | 70.3 | 0.0 |
| 2025-Oct-23 Thu | 5.57 | ### | 5.56 | ### | 2,206,188 | ### | 67.0 | 67.0 | 0.0 |
| 2025-Oct-22 Wed | ### | ### | 5.55 | ### | 40.9 | 40.9 | 0.0 | ||
| 2025-Oct-21 Tue | 5.5 | 5.71 | 5.5 | ### | 3,846,925 | ### | ### | ### | 0.0 |
| 2025-Oct-20 Mon | 5.76 | 5.8 | 5.72 | 5.74 | 1,827,771 | ### | ### | ### | 0.4 |
| 2025-Oct-17 Fri | ### | 5.76 | ### | 5.74 | 3,842,479 | ### | 88.4 | 88.4 | 0.4 |
| 2025-Oct-16 Thu | ### | ### | 5.58 | ### | 3,348,223 | 9,341,542 | ### | ### | 0.0 |
| 2025-Oct-15 Wed | 5.59 | ### | 5.52 | 5.59 | 7,138,789 | 19,703,057 | 61.7 | 61.7 | ### |
| 2025-Oct-14 Tue | 5.55 | 5.59 | 5.5 | 5.59 | 4,128,822 | ### | ### | ### | ### |
| 2025-Oct-13 Mon | ### | ### | 5.54 | 5.59 | ### | ### | ### | ||
| 2025-Oct-10 Fri | 5.58 | ### | 5.56 | 5.59 | ### | ### | ### | ||
| 2025-Oct-09 Thu | ### | ### | 5.59 | ### | 3,967,047 | ### | 32.0 | 32.0 | 0.0 |
| 2025-Oct-08 Wed | ### | ### | 5.55 | ### | 4,058,670 | ### | 39.9 | 39.9 | 0.0 |
| 2025-Oct-07 Tue | 5.72 | 5.74 | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-06 Mon | 5.78 | 5.78 | 5.71 | 5.75 | 37.4 | 37.4 | ### | ||
| 2025-Oct-03 Fri | 5.75 | 5.79 | 5.71 | 5.76 | 4,034,624 | 23,199,088 | ### | ### | ### |
| 2025-Oct-02 Thu | 5.88 | 5.88 | ### | 5.77 | 19.3 | 19.3 | 0.4 | ||
| 2025-Oct-01 Wed | 5.88 | 5.88 | 5.83 | 5.84 | 2,859,142 | 16,740,276 | 31.2 | 31.2 | 0.4 |
| 2025-Sep-30 Tue | 5.85 | ### | 5.81 | 5.88 | 4,052,650 | 11,772,948 | ### | ### | 0.4 |
| 2025-Sep-29 Mon | 5.81 | 5.88 | 5.81 | 5.83 | 2,040,986 | ### | 64.7 | 64.7 | ### |
| 2025-Sep-26 Fri | 5.74 | ### | ### | 5.83 | 3,430,182 | 0 | ### | ### | ### |
| 2025-Sep-25 Thu | 5.79 | 5.8 | 5.71 | 5.74 | 5,155,975 | ### | 29.2 | 29.2 | 0.4 |
| 2025-Sep-24 Wed | 5.8 | 5.84 | 5.76 | 5.83 | 72.1 | 72.1 | ### | ||
| 2025-Sep-23 Tue | 5.87 | 5.87 | 5.79 | 5.84 | ### | ### | 0.4 | ||
| 2025-Sep-22 Mon | ### | ### | 5.86 | 5.88 | 1,797,854 | ### | 37.3 | 37.3 | 0.4 |
| 2025-Sep-19 Fri | ### | ### | 5.86 | 5.86 | 9,981,421 | ### | ### | ### | 0.4 |
| 2025-Sep-18 Thu | ### | ### | 5.85 | 5.86 | 3,542,020 | ### | 27.3 | 27.3 | 0.4 |
| 2025-Sep-17 Wed | ### | 6 | 5.87 | ### | ### | ### | 0.0 | ||
| 2025-Sep-16 Tue | ### | ### | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2025-Sep-15 Mon | ### | ### | ### | ### | 2,479,875 | 0 | ### | ### | 0.0 |
| 2025-Sep-12 Fri | ### | ### | ### | ### | 2,015,940 | 0 | 69.0 | 69.0 | 0.0 |
| 2025-Sep-11 Thu | ### | ### | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2025-Sep-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-09 Tue | 5.86 | ### | 5.8 | ### | 3,109,444 | 9,017,387 | ### | ### | 0.0 |
| 2025-Sep-08 Mon | ### | ### | 5.85 | ### | 3,670,921 | 10,737,443 | 66.2 | 66.2 | 0.0 |
| 2025-Sep-05 Fri | ### | ### | ### | ### | 4,308,755 | 0 | 65.3 | 65.3 | 0.0 |
| 2025-Sep-04 Thu | 5.86 | ### | 5.84 | ### | 3,767,456 | 11,000,971 | 72.0 | 72.0 | 0.0 |
| 2025-Sep-03 Wed | 5.83 | 5.89 | 5.79 | 5.84 | 5,312,227 | ### | ### | ### | 0.4 |
| 2025-Sep-02 Tue | ### | ### | 5.83 | 5.86 | 3,269,774 | ### | 29.4 | 29.4 | 0.4 |
| 2025-Sep-01 Mon | 5.86 | ### | 5.86 | ### | 2,760,688 | ### | 72.5 | 72.5 | 0.0 |
| 2025-Aug-29 Fri | 5.89 | ### | 5.85 | 5.88 | ### | ### | 0.4 | ||
| 2025-Aug-28 Thu | 5.82 | ### | 5.81 | ### | 3,184,976 | 9,252,355 | 80.5 | 80.5 | 0.0 |
| 2025-Aug-27 Wed | 5.78 | 5.82 | 5.73 | 5.81 | 67.3 | 67.3 | ### | ||
| 2025-Aug-26 Tue | 5.89 | ### | 5.84 | 5.84 | 6,459,220 | 18,860,922 | 31.7 | 31.7 | 0.4 |
| 2025-Aug-25 Mon | 5.86 | ### | 5.84 | 5.89 | ### | ### | ### | ||
| 2025-Aug-22 Fri | 5.77 | 5.89 | 5.755 | 5.86 | 6,678,548 | 38,885,845 | 80.4 | 80.4 | 0.4 |
| 2025-Aug-21 Thu | 5.71 | 5.855 | ### | 5.85 | ### | ### | 0.4 | ||
| 2025-Aug-20 Wed | 5.47 | 5.8 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-19 Tue | 5.41 | 5.41 | 5.23 | 5.29 | 4,091,372 | ### | 20.4 | 20.4 | 0.4 |
| 2025-Aug-18 Mon | 5.41 | 5.43 | ### | 5.41 | 2,717,878 | ### | ### | ### | ### |
| 2025-Aug-15 Fri | 5.4 | 5.45 | ### | 5.43 | 64.1 | 64.1 | 0.4 | ||
| 2025-Aug-14 Thu | 5.41 | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-13 Wed | ### | 5.41 | ### | 5.4 | 1,835,347 | ### | ### | ### | 0.4 |
| 2025-Aug-12 Tue | 5.4 | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-11 Mon | ### | 5.42 | 5.375 | 5.41 | 1,429,647 | ### | 70.4 | 70.4 | ### |
| 2025-Aug-08 Fri | ### | 5.43 | ### | 5.43 | ### | ### | 0.4 | ||
| 2025-Aug-07 Thu | 5.41 | 5.43 | ### | 5.41 | 2,657,387 | ### | ### | ### | ### |
| 2025-Aug-06 Wed | 5.4 | 5.46 | ### | 5.41 | 3,103,227 | ### | ### | ### | ### |
| 2025-Aug-05 Tue | ### | 5.44 | ### | 5.41 | 66.8 | 66.8 | ### | ||
| 2025-Aug-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-01 Fri | 5.41 | 5.41 | ### | ### | 2,533,144 | 6,852,154 | ### | ### | 0.0 |
| 2025-Jul-31 Thu | ### | 5.44 | ### | 5.42 | 2,764,884 | 7,520,484 | ### | ### | 0.4 |
| 2025-Jul-30 Wed | ### | 5.42 | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2025-Jul-29 Tue | 5.27 | ### | 5.27 | ### | 2,490,648 | 6,562,857 | ### | ### | 0.0 |
| 2025-Jul-28 Mon | 5.45 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-25 Fri | 5.41 | 5.46 | ### | 5.45 | 2,614,249 | ### | 74.1 | 74.1 | ### |
| 2025-Jul-24 Thu | 5.47 | 5.48 | 5.4 | 5.43 | 31.7 | 31.7 | 0.4 | ||
| 2025-Jul-23 Wed | ### | 5.49 | ### | 5.45 | 2,831,583 | ### | 73.9 | 73.9 | ### |
| 2025-Jul-22 Tue | ### | 5.4 | ### | ### | 2,500,142 | 6,750,383 | 67.0 | 67.0 | 0.0 |
| 2025-Jul-21 Mon | 5.4 | 5.42 | 5.345 | ### | ### | ### | 0.0 | ||
| 2025-Jul-18 Fri | 5.4 | 5.42 | ### | 5.4 | 57.3 | 57.3 | 0.4 | ||
| 2025-Jul-17 Thu | ### | 5.43 | ### | 5.42 | ### | ### | 0.4 | ||
| 2025-Jul-16 Wed | ### | 5.46 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-15 Tue | ### | 5.425 | ### | 5.42 | 2,939,829 | 7,974,286 | ### | ### | 0.4 |
| 2025-Jul-14 Mon | ### | ### | ### | ### | 2,066,240 | 0 | 63.2 | 63.2 | 0.0 |
| 2025-Jul-11 Fri | ### | ### | 5.27 | ### | 3,685,678 | ### | ### | ### | 0.0 |
| 2025-Jul-10 Thu | 5.4 | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-09 Wed | 5.26 | ### | 5.22 | ### | 4,125,142 | 10,766,620 | ### | ### | 0.0 |
| 2025-Jul-08 Tue | 5.22 | ### | ### | 5.27 | 4,771,043 | 0 | 73.9 | 73.9 | ### |
| 2025-Jul-07 Mon | 5.23 | 5.25 | ### | 5.22 | 3,439,575 | 9,028,884 | ### | ### | 0.4 |
| 2025-Jul-04 Fri | ### | 5.26 | ### | 5.23 | 4,099,751 | 10,782,345 | 74.9 | 74.9 | ### |
| 2025-Jul-03 Thu | ### | 5.4 | ### | ### | 2,085,080 | ### | 67.6 | 67.6 | 0.0 |
| 2025-Jul-02 Wed | ### | ### | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2025-Jul-01 Tue | ### | 5.43 | ### | ### | 3,813,285 | ### | ### | ### | 0.0 |
| 2025-Jun-30 Mon | ### | ### | 5.26 | ### | 71.8 | 71.8 | 0.0 | ||
| 2025-Jun-27 Fri | ### | ### | 5.25 | 5.29 | ### | ### | 0.4 | ||
| 2025-Jun-26 Thu | 5.25 | ### | 5.23 | ### | 70.8 | 70.8 | 0.0 | ||
| 2025-Jun-25 Wed | 5.24 | ### | 5.2 | 5.23 | 3,482,649 | 9,054,887 | ### | ### | ### |
| 2025-Jun-24 Tue | ### | ### | ### | ### | 3,441,040 | 0 | ### | ### | 0.0 |
| 2025-Jun-23 Mon | 5.29 | ### | 5.24 | 5.25 | 41.4 | 41.4 | 0.4 | ||
| 2025-Jun-20 Fri | 5.23 | ### | 5.21 | ### | 80.0 | 80.0 | 0.0 | ||
| 2025-Jun-19 Thu | ### | ### | 5.22 | 5.23 | 3,655,353 | 9,540,471 | ### | ### | ### |
| 2025-Jun-18 Wed | ### | 5.29 | ### | 5.25 | 5,301,954 | ### | 79.6 | 79.6 | 0.4 |
| 2025-Jun-17 Tue | ### | ### | ### | ### | 2,621,879 | 0 | ### | ### | 0.0 |
| 2025-Jun-16 Mon | 5.24 | 5.27 | ### | 5.2 | 34.6 | 34.6 | ### | ||
| 2025-Jun-13 Fri | 5.25 | ### | 5.22 | 5.29 | ### | ### | 0.4 | ||
| 2025-Jun-12 Thu | 5.26 | 5.275 | 5.22 | 5.25 | 2,909,827 | ### | ### | ### | 0.4 |
| 2025-Jun-11 Wed | 5.24 | 5.26 | 5.21 | 5.25 | ### | ### | 0.4 | ||
| 2025-Jun-10 Tue | ### | 5.22 | ### | 5.21 | 83.1 | 83.1 | 0.4 | ||
| 2025-Jun-06 Fri | ### | ### | ### | ### | 39.1 | 39.1 | 0.0 | ||
| 2025-Jun-05 Thu | ### | ### | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2025-Jun-04 Wed | ### | ### | ### | ### | 5,790,344 | 0 | 32.2 | 32.2 | 0.0 |
| 2025-Jun-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-02 Mon | ### | 5.155 | ### | ### | 3,654,184 | 9,418,659 | 23.5 | 23.5 | 0.0 |
| 2025-May-30 Fri | ### | ### | ### | ### | 20,443,956 | 0 | ### | ### | 0.0 |
| 2025-May-29 Thu | ### | 5.4 | ### | ### | 3,752,752 | ### | ### | ### | 0.0 |
| 2025-May-28 Wed | 5.4 | 5.43 | ### | ### | 3,394,052 | 9,214,851 | 34.9 | 34.9 | 0.0 |
| 2025-May-27 Tue | 5.4 | 5.42 | ### | ### | 2,984,075 | 8,086,843 | 36.8 | 36.8 | 0.0 |
| 2025-May-26 Mon | ### | 5.41 | ### | ### | 3,524,576 | 9,533,978 | ### | ### | 0.0 |
| 2025-May-23 Fri | ### | ### | 5.29 | ### | 1,286,180 | 3,401,946 | ### | ### | 0.0 |
| 2025-May-22 Thu | 5.28 | ### | 5.26 | ### | 73.2 | 73.2 | 0.0 | ||
| 2025-May-21 Wed | ### | ### | 5.29 | ### | 29.0 | 29.0 | 0.0 | ||
| 2025-May-20 Tue | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2025-May-19 Mon | 5.28 | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2025-May-16 Fri | 5.28 | 5.28 | 5.22 | 5.27 | 31.8 | 31.8 | ### | ||
| 2025-May-15 Thu | 5.25 | 5.26 | ### | 5.21 | 38.1 | 38.1 | 0.4 | ||
| 2025-May-14 Wed | 5.25 | 5.29 | 5.21 | 5.25 | 5,549,222 | ### | 68.4 | 68.4 | 0.4 |
| 2025-May-13 Tue | ### | ### | 5.24 | 5.26 | 4,777,683 | 12,517,529 | ### | ### | 0.4 |
| 2025-May-12 Mon | ### | ### | 5.25 | 5.29 | ### | ### | 0.4 | ||
| 2025-May-09 Fri | 5.29 | ### | 5.24 | 5.29 | 64.1 | 64.1 | 0.4 | ||
| 2025-May-08 Thu | 5.29 | 5.4 | 5.275 | ### | 65.2 | 65.2 | 0.0 | ||
| 2025-May-07 Wed | ### | ### | ### | 5.29 | 4,766,840 | 0 | 82.6 | 82.6 | 0.4 |
| 2025-May-06 Tue | 5.21 | 5.23 | ### | 5.2 | 31.6 | 31.6 | ### | ||
| 2025-May-05 Mon | 5.22 | 5.25 | ### | ### | 5,475,974 | ### | 40.6 | 40.6 | 0.0 |
| 2025-May-02 Fri | 5.2 | 5.25 | ### | 5.21 | ### | ### | 0.4 | ||
| 2025-May-01 Thu | 5.2 | 5.25 | ### | 5.2 | 4,883,879 | 12,820,182 | 65.9 | 65.9 | ### |
| 2025-Apr-30 Wed | ### | 5.22 | ### | 5.22 | 83.5 | 83.5 | 0.4 | ||
| 2025-Apr-29 Tue | ### | ### | ### | ### | 3,234,851 | 0 | 68.5 | 68.5 | 0.0 |
| 2025-Apr-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | ### | ### | 5 | 5 | 4,889,447 | ### | 20.6 | 20.6 | 0.4 |
| 2025-Apr-23 Wed | ### | ### | ### | ### | 5,327,928 | 0 | 25.1 | 25.1 | 0.0 |
| 2025-Apr-22 Tue | ### | 5.145 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-17 Thu | ### | ### | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2025-Apr-16 Wed | ### | ### | ### | ### | 4,243,887 | 0 | 80.8 | 80.8 | 0.0 |
| 2025-Apr-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-14 Mon | ### | ### | 4.89 | ### | 3,280,024 | 8,019,658 | ### | ### | 0.0 |
| 2025-Apr-11 Fri | ### | ### | ### | ### | 3,799,473 | 0 | ### | ### | 0.0 |
| 2025-Apr-10 Thu | ### | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2025-Apr-09 Wed | 4.75 | ### | 4.75 | ### | 5,827,650 | ### | ### | ### | 0.0 |
| 2025-Apr-08 Tue | 4.73 | 4.85 | 4.72 | 4.85 | 68.3 | 68.3 | ### | ||
| 2025-Apr-07 Mon | 4.73 | 4.84 | 4.71 | 4.75 | 72.8 | 72.8 | ### | ||
| 2025-Apr-04 Fri | 4.77 | 4.88 | ### | 4.88 | 8,841,429 | 21,573,086 | 87.3 | 87.3 | 0.3 |
| 2025-Apr-03 Thu | 4.78 | 4.84 | 4.77 | 4.82 | 76.4 | 76.4 | 0.3 | ||
| 2025-Apr-02 Wed | 4.88 | ### | 4.825 | 4.84 | 38.4 | 38.4 | 0.3 | ||
| 2025-Apr-01 Tue | 4.8 | 4.83 | 4.78 | 4.81 | ### | ### | ### | ||
| 2025-Mar-31 Mon | 4.75 | 4.77 | 4.73 | 4.76 | 77.4 | 77.4 | ### | ||
| 2025-Mar-28 Fri | 4.75 | 4.8 | 4.74 | 4.8 | 4,063,424 | ### | 73.9 | 73.9 | 0.3 |
| 2025-Mar-27 Thu | 4.79 | 4.8 | 4.76 | 4.76 | 29.9 | 29.9 | ### | ||
| 2025-Mar-26 Wed | 4.83 | 4.87 | 4.82 | 4.83 | 4,389,541 | 21,267,326 | 65.1 | 65.1 | 0.3 |
| 2025-Mar-25 Tue | 4.82 | 4.85 | 4.79 | 4.81 | 37.8 | 37.8 | ### | ||
| 2025-Mar-24 Mon | 4.8 | 4.83 | 4.78 | 4.82 | ### | ### | 0.3 | ||
| 2025-Mar-21 Fri | 4.8 | 4.84 | 4.775 | 4.81 | 6,391,654 | 30,727,876 | ### | ### | ### |
| 2025-Mar-20 Thu | 4.75 | 4.81 | 4.75 | 4.78 | 4,855,322 | ### | ### | ### | ### |
| 2025-Mar-19 Wed | 4.72 | 4.77 | ### | 4.75 | ### | ### | ### | ||
| 2025-Mar-18 Tue | 4.82 | 4.82 | 4.73 | 4.73 | 4,193,584 | ### | ### | ### | 0.3 |
| 2025-Mar-17 Mon | 4.79 | 4.82 | 4.73 | 4.79 | 63.6 | 63.6 | 0.3 | ||
| 2025-Mar-14 Fri | 4.73 | 4.78 | 4.72 | 4.77 | 67.5 | 67.5 | ### | ||
| 2025-Mar-13 Thu | 4.78 | 4.81 | 4.74 | 4.75 | 5,983,749 | ### | ### | ### | ### |
| 2025-Mar-12 Wed | 4.72 | 4.77 | 4.72 | 4.77 | 8,717,043 | ### | 77.2 | 77.2 | ### |
| 2025-Mar-11 Tue | 4.8 | 4.82 | 4.75 | 4.8 | 7,288,274 | ### | 76.6 | 76.6 | 0.3 |
| 2025-Mar-10 Mon | 4.82 | 4.86 | 4.81 | 4.81 | 4,477,977 | ### | 35.6 | 35.6 | ### |
| 2025-Mar-07 Fri | 4.77 | 4.84 | 4.77 | 4.84 | 83.9 | 83.9 | 0.3 | ||
| 2025-Mar-06 Thu | 4.78 | 4.87 | 4.77 | 4.84 | 5,286,175 | ### | ### | ### | 0.3 |
| 2025-Mar-05 Wed | 4.88 | ### | 4.84 | 4.86 | 35.3 | 35.3 | 0.3 | ||
| 2025-Mar-04 Tue | 4.76 | ### | 4.74 | ### | 4,704,327 | 11,149,254 | ### | ### | 0.0 |
| 2025-Mar-03 Mon | 4.75 | 4.82 | 4.75 | 4.79 | 73.0 | 73.0 | 0.3 | ||
| 2025-Feb-28 Fri | 4.86 | ### | 4.75 | 4.75 | 12,094,149 | ### | 29.1 | 29.1 | ### |
| 2025-Feb-27 Thu | 4.86 | ### | 4.82 | 4.85 | ### | ### | ### | ||
| 2025-Feb-26 Wed | ### | ### | 4.88 | 4.88 | 3,321,950 | 8,105,558 | ### | ### | 0.3 |
| 2025-Feb-25 Tue | ### | 5.055 | ### | 5 | 5,333,359 | ### | ### | ### | 0.4 |
| 2025-Feb-24 Mon | ### | ### | ### | ### | 6,042,026 | 0 | 38.7 | 38.7 | 0.0 |
| 2025-Feb-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-20 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | 5 | 5.21 | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2025-Feb-18 Tue | ### | ### | ### | ### | 6,303,075 | 0 | ### | ### | 0.0 |
| 2025-Feb-17 Mon | ### | ### | ### | ### | 3,792,056 | 0 | 31.4 | 31.4 | 0.0 |
| 2025-Feb-14 Fri | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-13 Thu | ### | ### | 4.88 | ### | 5,087,157 | ### | 74.2 | 74.2 | 0.0 |
| 2025-Feb-12 Wed | ### | ### | 4.89 | ### | 3,612,423 | 8,832,374 | 71.9 | 71.9 | 0.0 |
| 2025-Feb-11 Tue | ### | ### | ### | ### | 1,557,681 | 0 | ### | ### | 0.0 |
| 2025-Feb-10 Mon | ### | ### | 4.89 | ### | 2,667,244 | ### | ### | ### | 0.0 |
| 2025-Feb-07 Fri | ### | ### | ### | ### | 3,246,121 | 0 | 67.3 | 67.3 | 0.0 |
| 2025-Feb-06 Thu | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | 4.87 | ### | 4.84 | 4.88 | 2,901,520 | 7,021,678 | 66.3 | 66.3 | 0.3 |
| 2025-Feb-04 Tue | ### | ### | 4.87 | 4.87 | 20.0 | 20.0 | 0.3 | ||
| 2025-Feb-03 Mon | ### | ### | ### | ### | 77.5 | 77.5 | 0.0 | ||
| 2025-Jan-31 Fri | ### | 5.075 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-30 Thu | ### | ### | ### | 5 | 31.5 | 31.5 | 0.4 | ||
| 2025-Jan-29 Wed | ### | ### | ### | ### | 3,365,048 | 0 | 79.0 | 79.0 | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-24 Fri | 4.86 | ### | 4.86 | ### | 2,012,025 | 4,889,220 | 78.0 | 78.0 | 0.0 |
| 2025-Jan-23 Thu | ### | ### | 4.86 | 4.88 | 35.9 | 35.9 | 0.3 | ||
| 2025-Jan-22 Wed | ### | ### | ### | ### | 4,185,124 | 0 | 67.9 | 67.9 | 0.0 |
| 2025-Jan-21 Tue | 4.85 | 4.88 | 4.81 | 4.87 | ### | ### | 0.3 | ||
| 2025-Jan-20 Mon | 4.81 | ### | 4.78 | 4.82 | 2,163,626 | ### | 72.9 | 72.9 | 0.3 |
| 2025-Jan-17 Fri | 4.83 | 4.86 | 4.8 | 4.82 | 1,813,045 | ### | 30.8 | 30.8 | 0.3 |
| 2025-Jan-16 Thu | ### | ### | 4.83 | 4.84 | 2,519,926 | 6,085,621 | ### | ### | 0.3 |
| 2025-Jan-15 Wed | 4.84 | 4.875 | 4.82 | 4.85 | 2,612,978 | ### | 69.9 | 69.9 | ### |
| 2025-Jan-14 Tue | 4.87 | ### | 4.84 | 4.85 | 31.5 | 31.5 | ### | ||
| 2025-Jan-13 Mon | 4.84 | 4.86 | ### | 4.86 | ### | ### | 0.3 | ||
| 2025-Jan-10 Fri | ### | ### | 4.85 | 4.86 | 2,124,658 | ### | ### | ### | 0.3 |
| 2025-Jan-09 Thu | ### | ### | 4.88 | ### | 2,511,576 | 6,128,245 | 24.8 | 24.8 | 0.0 |
| 2025-Jan-08 Wed | ### | ### | 4.975 | 5 | ### | ### | 0.4 | ||
| 2025-Jan-07 Tue | ### | ### | ### | ### | 36.4 | 36.4 | 0.0 | ||
| 2025-Jan-06 Mon | ### | ### | 5 | ### | 2,481,383 | 6,203,457 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | ### | ### | ### | ### | 1,709,775 | 0 | ### | ### | 0.0 |
| 2025-Jan-02 Thu | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-30 Mon | ### | ### | 4.975 | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Dec-27 Fri | ### | ### | ### | ### | 1,317,353 | 0 | ### | ### | 0.0 |
| 2024-Dec-24 Tue | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-23 Mon | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | ### | 5 | ### | 5 | ### | ### | 0.4 | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | 5,808,258 | 0 | ### | ### | 0.0 |
| 2024-Dec-18 Wed | ### | ### | ### | ### | 3,740,125 | 0 | 17.0 | 17.0 | 0.0 |
| 2024-Dec-17 Tue | ### | ### | ### | ### | 4,629,577 | 0 | ### | ### | 0.0 |
| 2024-Dec-16 Mon | ### | ### | ### | ### | 4,316,676 | 0 | 38.2 | 38.2 | 0.0 |
| 2024-Dec-13 Fri | ### | ### | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-10 Tue | ### | ### | ### | ### | 78.2 | 78.2 | 0.0 | ||
| 2024-Dec-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | 5.21 | 5.21 | ### | ### | 2,522,225 | ### | ### | ### | 0.0 |
| 2024-Dec-05 Thu | ### | 5.23 | ### | 5.2 | 4,199,089 | ### | ### | ### | ### |
| 2024-Dec-04 Wed | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Dec-03 Tue | ### | 5.21 | ### | ### | 76.1 | 76.1 | 0.0 | ||
| 2024-Dec-02 Mon | ### | 5.2 | ### | ### | 5,037,775 | ### | 29.2 | 29.2 | 0.0 |
| 2024-Nov-29 Fri | 5.25 | 5.25 | ### | ### | 4,634,154 | 12,164,654 | 20.7 | 20.7 | 0.0 |
| 2024-Nov-28 Thu | 5.24 | ### | 5.22 | 5.25 | 4,248,048 | ### | 68.9 | 68.9 | 0.4 |
| 2024-Nov-27 Wed | 5.23 | 5.28 | 5.21 | 5.24 | 71.3 | 71.3 | 0.4 | ||
| 2024-Nov-26 Tue | ### | 5.23 | ### | ### | 3,770,576 | 9,860,056 | 73.0 | 73.0 | 0.0 |
| 2024-Nov-25 Mon | ### | ### | ### | ### | 9,735,522 | 0 | 38.2 | 38.2 | 0.0 |
| 2024-Nov-22 Fri | ### | ### | ### | ### | 2,770,221 | 0 | 68.6 | 68.6 | 0.0 |
| 2024-Nov-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | ### | ### | ### | ### | 1,220,377 | 0 | 45.1 | 45.1 | 0.0 |
| 2024-Nov-19 Tue | ### | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2024-Nov-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | ### | ### | ### | ### | 2,544,183 | 0 | 34.8 | 34.8 | 0.0 |
| 2024-Nov-14 Thu | ### | ### | ### | ### | 2,076,725 | 0 | ### | ### | 0.0 |
| 2024-Nov-13 Wed | ### | ### | ### | ### | 3,298,843 | 0 | ### | ### | 0.0 |
| 2024-Nov-12 Tue | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | ### | ### | ### | ### | 3,274,476 | 0 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-06 Wed | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Nov-05 Tue | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2024-Nov-04 Mon | ### | ### | 5 | ### | 2,793,252 | ### | ### | ### | 0.0 |
| 2024-Nov-01 Fri | ### | ### | ### | 5 | 5,255,949 | 0 | ### | ### | 0.4 |
| 2024-Oct-31 Thu | ### | ### | 4.985 | ### | 30.9 | 30.9 | 0.0 | ||
| 2024-Oct-30 Wed | ### | ### | 5 | ### | 1,853,784 | ### | ### | ### | 0.0 |
| 2024-Oct-29 Tue | ### | ### | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2024-Oct-28 Mon | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2024-Oct-25 Fri | ### | ### | ### | ### | 1,762,175 | 0 | 33.5 | 33.5 | 0.0 |
| 2024-Oct-24 Thu | ### | ### | ### | ### | 2,646,746 | 0 | 31.3 | 31.3 | 0.0 |
| 2024-Oct-23 Wed | ### | ### | ### | ### | 1,459,881 | 0 | 34.4 | 34.4 | 0.0 |
| 2024-Oct-22 Tue | ### | ### | 5 | ### | 3,007,921 | ### | ### | ### | 0.0 |
| 2024-Oct-21 Mon | ### | ### | ### | ### | 4,088,857 | 0 | 32.5 | 32.5 | 0.0 |
| 2024-Oct-18 Fri | ### | ### | ### | ### | 3,739,742 | 0 | 78.6 | 78.6 | 0.0 |
| 2024-Oct-17 Thu | ### | ### | 5.075 | ### | 3,221,272 | 8,173,977 | ### | ### | 0.0 |
| 2024-Oct-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Oct-14 Mon | ### | ### | 5 | ### | 1,698,386 | ### | 36.6 | 36.6 | 0.0 |
| 2024-Oct-11 Fri | ### | ### | 5 | ### | 2,110,859 | 5,277,147 | ### | ### | 0.0 |
| 2024-Oct-10 Thu | ### | ### | 4.985 | ### | 65.6 | 65.6 | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | ### | 5.055 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2024-Oct-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2024-Oct-02 Wed | ### | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2024-Oct-01 Tue | ### | ### | ### | ### | 2,136,941 | 0 | ### | ### | 0.0 |
| 2024-Sep-30 Mon | ### | ### | ### | ### | 3,538,173 | 0 | ### | ### | 0.0 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | 1,364,075 | 0 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | ### | ### | ### | ### | 64.1 | 64.1 | 0.0 | ||
| 2024-Sep-25 Wed | ### | 5.2 | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2024-Sep-24 Tue | ### | ### | ### | ### | 2,761,270 | 0 | ### | ### | 0.0 |
| 2024-Sep-23 Mon | ### | ### | 5 | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 4,780,343 | 0 | 70.0 | 70.0 | 0.0 |
| 2024-Sep-19 Thu | ### | ### | ### | ### | 4,081,882 | 0 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | ### | ### | ### | ### | 1,876,529 | 0 | ### | ### | 0.0 |
| 2024-Sep-17 Tue | ### | ### | ### | ### | 2,344,641 | 0 | 29.0 | 29.0 | 0.0 |
| 2024-Sep-16 Mon | ### | ### | ### | ### | 2,421,381 | 0 | 79.4 | 79.4 | 0.0 |
| 2024-Sep-13 Fri | ### | ### | ### | ### | 4,672,270 | 0 | 33.2 | 33.2 | 0.0 |
| 2024-Sep-12 Thu | ### | ### | ### | ### | 2,545,047 | 0 | ### | ### | 0.0 |
| 2024-Sep-11 Wed | ### | ### | ### | ### | 3,838,678 | 0 | 36.9 | 36.9 | 0.0 |
| 2024-Sep-10 Tue | ### | 5.055 | 5 | ### | 4,179,543 | 21,012,652 | ### | ### | 0.0 |
| 2024-Sep-09 Mon | ### | 5 | ### | ### | 3,157,175 | ### | ### | ### | 0.0 |
| 2024-Sep-06 Fri | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2024-Sep-05 Thu | ### | ### | ### | ### | 3,512,278 | 0 | 24.9 | 24.9 | 0.0 |
| 2024-Sep-04 Wed | ### | ### | ### | ### | 4,293,982 | 0 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 3,395,456 | 0 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | ### | 5.075 | 4.955 | ### | 3,197,673 | ### | 75.4 | 75.4 | 0.0 |
| 2024-Aug-30 Fri | ### | ### | ### | ### | 61.2 | 61.2 | 0.0 | ||
| 2024-Aug-29 Thu | 4.85 | ### | 4.8 | ### | 6,381,348 | ### | ### | ### | 0.0 |
| 2024-Aug-28 Wed | 4.74 | 4.88 | ### | 4.88 | ### | ### | 0.3 | ||
| 2024-Aug-27 Tue | 4.89 | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | 4.86 | 4.925 | ### | ### | 2,676,227 | ### | ### | ### | 0.0 |
| 2024-Aug-23 Fri | 4.87 | 4.87 | 4.8 | 4.85 | 30.5 | 30.5 | ### | ||
| 2024-Aug-22 Thu | ### | ### | 4.855 | 4.88 | ### | ### | 0.3 | ||
| 2024-Aug-21 Wed | ### | 5 | 4.83 | 4.83 | ### | ### | 0.3 | ||
| 2024-Aug-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2024-Aug-16 Fri | ### | ### | 4.88 | ### | 6,351,886 | ### | 65.4 | 65.4 | 0.0 |
| 2024-Aug-15 Thu | ### | ### | 4.87 | 4.87 | 3,239,377 | 7,887,882 | ### | ### | 0.3 |
| 2024-Aug-14 Wed | ### | ### | ### | 4.89 | ### | ### | ### | ||
| 2024-Aug-13 Tue | ### | ### | 4.85 | 4.88 | 29.5 | 29.5 | 0.3 | ||
| 2024-Aug-12 Mon | 4.87 | ### | 4.84 | ### | 3,757,958 | 9,094,258 | ### | ### | 0.0 |
| 2024-Aug-09 Fri | 4.84 | 4.85 | 4.8 | 4.82 | 26.3 | 26.3 | 0.3 | ||
| 2024-Aug-08 Thu | 4.72 | 4.81 | 4.71 | 4.81 | 4,847,578 | 23,074,471 | 87.7 | 87.7 | ### |
| 2024-Aug-07 Wed | 4.72 | 4.76 | ### | 4.72 | 60.4 | 60.4 | 0.3 | ||
| 2024-Aug-06 Tue | 4.83 | 4.84 | 4.73 | 4.73 | 10,136,024 | 48,500,874 | ### | ### | 0.3 |
| 2024-Aug-05 Mon | 4.81 | 4.88 | 4.8 | 4.84 | ### | ### | 0.3 | ||
| 2024-Aug-02 Fri | 4.84 | 4.89 | 4.83 | 4.89 | 5,287,084 | 25,695,228 | 78.5 | 78.5 | ### |
| 2024-Aug-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | 4.985 | ### | ### | 4,721,457 | ### | ### | ### | 0.0 |
| 2024-Jul-30 Tue | ### | ### | 4.88 | ### | 2,459,952 | 6,002,282 | 73.9 | 73.9 | 0.0 |
| 2024-Jul-29 Mon | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Jul-26 Fri | ### | ### | 4.89 | ### | 30.3 | 30.3 | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | 4.89 | ### | 4,319,421 | 10,560,984 | 36.3 | 36.3 | 0.0 |
| 2024-Jul-24 Wed | ### | ### | ### | ### | 4,954,940 | 0 | 77.5 | 77.5 | 0.0 |
| 2024-Jul-23 Tue | ### | ### | ### | ### | 7,487,723 | 0 | 30.3 | 30.3 | 0.0 |
| 2024-Jul-22 Mon | ### | ### | ### | ### | 2,668,822 | 0 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | 4.88 | 5 | 4.88 | 5 | 2,235,174 | 11,041,759 | ### | ### | 0.4 |
| 2024-Jul-18 Thu | ### | ### | ### | ### | 11,836,275 | 0 | ### | ### | 0.0 |
| 2024-Jul-17 Wed | ### | 5.045 | ### | ### | 2,594,276 | ### | 26.9 | 26.9 | 0.0 |
| 2024-Jul-16 Tue | ### | 5.025 | ### | 5 | 7,841,524 | 19,701,829 | 38.4 | 38.4 | 0.4 |
| 2024-Jul-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | ### | ### | 11,971,757 | 0 | 25.1 | 25.1 | 0.0 |
| 2024-Jul-11 Thu | ### | ### | 4.88 | ### | 26.2 | 26.2 | 0.0 | ||
| 2024-Jul-10 Wed | 4.87 | ### | 4.86 | ### | 80.4 | 80.4 | 0.0 | ||
| 2024-Jul-09 Tue | 4.89 | ### | 4.875 | 4.88 | 4,612,588 | 11,243,183 | ### | ### | 0.3 |
| 2024-Jul-08 Mon | 4.85 | 4.86 | 4.8 | 4.83 | 4,724,587 | 22,819,755 | ### | ### | 0.3 |
| 2024-Jul-05 Fri | ### | ### | 4.89 | 4.89 | 28.1 | 28.1 | ### | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 3,340,520 | 0 | 25.2 | 25.2 | 0.0 |
| 2024-Jul-03 Wed | ### | 5 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2024-Jul-01 Mon | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-Jun-28 Fri | ### | ### | ### | ### | 6,540,555 | 0 | 19.2 | 19.2 | 0.0 |
| 2024-Jun-27 Thu | ### | ### | ### | ### | 66.8 | 66.8 | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2024-Jun-25 Tue | ### | 5.21 | ### | ### | 4,044,378 | ### | 63.8 | 63.8 | 0.0 |
| 2024-Jun-24 Mon | 5.2 | 5.21 | ### | ### | 3,917,272 | ### | ### | ### | 0.0 |
| 2024-Jun-21 Fri | 5.24 | 5.24 | ### | ### | 9,160,325 | 24,000,051 | 25.3 | 25.3 | 0.0 |
| 2024-Jun-20 Thu | ### | 5.22 | ### | 5.22 | 4,636,751 | 12,101,920 | 76.4 | 76.4 | 0.4 |
| 2024-Jun-19 Wed | 5.21 | ### | 5.175 | ### | 3,427,827 | ### | 33.9 | 33.9 | 0.0 |
| 2024-Jun-18 Tue | 5.24 | 5.24 | ### | 5.2 | 4,984,023 | 13,058,140 | 27.9 | 27.9 | ### |
| 2024-Jun-17 Mon | ### | 5.23 | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2024-Jun-14 Fri | 5.2 | 5.2 | ### | ### | 2,364,287 | 6,147,146 | ### | ### | 0.0 |
| 2024-Jun-13 Thu | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | ### | ### | 3,124,545 | 0 | 23.9 | 23.9 | 0.0 |
| 2024-Jun-11 Tue | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-07 Fri | ### | 5.2 | ### | ### | 4,171,375 | 10,845,575 | 31.9 | 31.9 | 0.0 |
| 2024-Jun-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | ### | ### | 4,217,277 | 0 | 42.7 | 42.7 | 0.0 |
| 2024-Jun-03 Mon | ### | ### | 4.88 | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-May-31 Fri | ### | ### | 4.86 | 4.87 | 9,273,786 | ### | 19.8 | 19.8 | 0.3 |
| 2024-May-30 Thu | 4.84 | ### | 4.83 | 4.85 | 4,112,445 | 9,931,554 | 72.5 | 72.5 | ### |
| 2024-May-29 Wed | 4.89 | 4.945 | 4.845 | 4.86 | 4,855,282 | ### | ### | ### | 0.3 |
| 2024-May-28 Tue | ### | ### | ### | ### | 3,268,881 | 0 | ### | ### | 0.0 |
| 2024-May-27 Mon | 5 | ### | ### | 5 | 7,236,423 | 0 | 67.8 | 67.8 | 0.4 |
| 2024-May-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-21 Tue | ### | ### | ### | ### | 5,299,629 | 0 | 24.2 | 24.2 | 0.0 |
| 2024-May-20 Mon | ### | 5.23 | ### | ### | 5,561,176 | 14,542,475 | 35.5 | 35.5 | 0.0 |
| 2024-May-17 Fri | 5.21 | 5.21 | ### | ### | 4,295,825 | 11,190,624 | ### | ### | 0.0 |
| 2024-May-16 Thu | 5.2 | 5.23 | ### | 5.21 | 65.8 | 65.8 | 0.4 | ||
| 2024-May-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | 2,293,771 | 0 | ### | ### | 0.0 |
| 2024-May-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | ### | ### | 5 | ### | 2,293,747 | ### | 32.8 | 32.8 | 0.0 |
| 2024-May-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | 4.85 | ### | 4.83 | ### | 6,083,840 | 14,692,473 | 76.5 | 76.5 | 0.0 |
| 2024-May-02 Thu | 4.87 | 4.87 | 4.81 | 4.82 | 27.6 | 27.6 | 0.3 | ||
| 2024-May-01 Wed | 4.82 | 4.88 | 4.81 | 4.87 | 79.6 | 79.6 | 0.3 | ||
| 2024-Apr-30 Tue | 4.86 | 4.88 | 4.85 | 4.88 | ### | ### | 0.3 | ||
| 2024-Apr-29 Mon | ### | ### | 4.85 | 4.87 | 2,376,349 | 5,762,646 | ### | ### | 0.3 |
| 2024-Apr-26 Fri | 4.85 | 4.89 | 4.81 | 4.86 | ### | ### | 0.3 | ||
| 2024-Apr-24 Wed | ### | ### | 4.89 | ### | 2,322,970 | ### | 27.3 | 27.3 | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | 4.955 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | 4.87 | ### | 4.82 | ### | 83.2 | 83.2 | 0.0 | ||
| 2024-Apr-18 Thu | ### | ### | ### | ### | 2,021,942 | 0 | ### | ### | 0.0 |
| 2024-Apr-17 Wed | ### | 5 | ### | ### | 2,461,722 | ### | ### | ### | 0.0 |
| 2024-Apr-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | 4.985 | ### | 2,675,248 | 6,668,055 | ### | ### | 0.0 |
| 2024-Apr-10 Wed | 5.22 | 5.26 | ### | ### | 3,647,621 | 9,593,243 | 15.3 | 15.3 | 0.0 |
| 2024-Apr-09 Tue | ### | 5.23 | ### | ### | 2,765,424 | 7,231,583 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | ### | ### | 1,869,257 | 0 | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 3,674,579 | 0 | 82.6 | 82.6 | 0.0 |
| 2024-Apr-04 Thu | ### | ### | ### | ### | 1,891,473 | 0 | 64.6 | 64.6 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | ### | ### | 3,771,726 | 0 | 41.7 | 41.7 | 0.0 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | 4,347,473 | 0 | 20.4 | 20.4 | 0.0 |
| 2024-Mar-27 Wed | ### | 5.22 | 5.155 | ### | 2,808,578 | ### | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | 5.21 | 5.22 | ### | ### | 24.1 | 24.1 | 0.0 | ||
| 2024-Mar-22 Fri | ### | 5.21 | ### | 5.21 | 4,110,321 | 10,707,386 | 73.1 | 73.1 | 0.4 |
| 2024-Mar-21 Thu | 5.25 | 5.25 | ### | 5.2 | 4,891,525 | 12,840,253 | ### | ### | ### |
| 2024-Mar-20 Wed | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | 2,834,948 | 0 | 73.2 | 73.2 | 0.0 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | 2,644,245 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | ### | ### | ### | 6,345,750 | 0 | 32.1 | 32.1 | 0.0 |
| 2024-Mar-14 Thu | 5.2 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | 5.24 | 5.24 | ### | ### | 24.0 | 24.0 | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | ### | ### | ### | ### | 40.5 | 40.5 | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | 83.6 | 83.6 | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | ### | ### | 2,957,142 | 0 | 27.1 | 27.1 | 0.0 |
| 2024-Mar-06 Wed | ### | ### | 5 | ### | 2,600,882 | ### | 77.2 | 77.2 | 0.0 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | ### | ### | ### | 3,927,979 | 0 | ### | ### | 0.0 |
| 2024-Feb-29 Thu | ### | ### | ### | ### | 8,102,751 | 0 | 66.4 | 66.4 | 0.0 |
| 2024-Feb-28 Wed | 5 | ### | ### | ### | 3,668,485 | 0 | 71.0 | 71.0 | 0.0 |
| 2024-Feb-27 Tue | ### | ### | ### | ### | 3,063,624 | 0 | 76.7 | 76.7 | 0.0 |
| 2024-Feb-26 Mon | ### | 5.22 | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2024-Feb-23 Fri | 5.2 | 5.245 | ### | ### | 5,673,856 | 14,879,687 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-Feb-21 Wed | ### | 5.245 | ### | ### | 6,360,050 | ### | ### | ### | 0.0 |
| 2024-Feb-20 Tue | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | ### | ### | 2,088,775 | 0 | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | ### | ### | 3,825,940 | 0 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | ### | ### | 5.025 | ### | 28.3 | 28.3 | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | 1,542,559 | 0 | 32.4 | 32.4 | 0.0 |
| 2024-Feb-09 Fri | ### | ### | ### | ### | 2,577,979 | 0 | 76.4 | 76.4 | 0.0 |
| 2024-Feb-08 Thu | ### | ### | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2024-Feb-07 Wed | ### | ### | ### | ### | 2,730,777 | 0 | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | ### | ### | ### | 2,247,023 | 0 | 74.3 | 74.3 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 2,593,254 | 0 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | ### | 5.145 | 5 | ### | 3,640,545 | ### | 74.2 | 74.2 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | 5 | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | 77.6 | 77.6 | 0.0 | ||
| 2024-Jan-25 Thu | 4.86 | ### | 4.84 | 4.88 | ### | ### | 0.3 | ||
| 2024-Jan-24 Wed | 4.88 | ### | ### | 4.85 | ### | ### | ### | ||
| 2024-Jan-23 Tue | ### | ### | 4.89 | 4.89 | ### | ### | ### | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 4,870,424 | 0 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | ### | 5 | 4.89 | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | 4.545 | ### | 4,908,152 | 11,153,775 | ### | ### | 0.0 |
| 2024-Jan-17 Wed | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | 4.57 | 4.59 | 4.52 | 4.59 | 79.4 | 79.4 | 0.3 | ||
| 2024-Jan-15 Mon | ### | ### | 4.54 | 4.58 | 34.6 | 34.6 | 0.3 | ||
| 2024-Jan-12 Fri | ### | ### | 4.56 | ### | 30.3 | 30.3 | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | 4.59 | ### | 3,303,586 | 7,581,729 | 74.7 | 74.7 | 0.0 |
| 2024-Jan-10 Wed | ### | ### | 4.52 | 4.55 | 4,950,373 | 11,187,842 | ### | ### | 0.3 |
| 2024-Jan-09 Tue | 4.75 | 4.75 | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2024-Jan-08 Mon | 4.7 | 4.7 | ### | ### | 2,059,374 | 4,839,528 | ### | ### | 0.0 |
| 2024-Jan-05 Fri | 4.7 | 4.71 | ### | ### | 1,322,826 | 3,115,255 | 36.6 | 36.6 | 0.0 |
| 2024-Jan-04 Thu | 4.73 | ### | 4.7 | 4.72 | 2,607,071 | ### | 32.9 | 32.9 | 0.3 |
| 2024-Jan-03 Wed | 4.7 | ### | 4.7 | 4.75 | 1,861,882 | 4,375,422 | 83.8 | 83.8 | ### |
| 2024-Jan-02 Tue | 4.85 | 4.86 | 4.81 | 4.83 | 1,333,849 | 6,449,159 | 30.1 | 30.1 | 0.3 |
| 2023-Dec-29 Fri | 4.87 | 4.87 | 4.81 | 4.84 | 1,671,324 | ### | ### | ### | 0.3 |
| 2023-Dec-28 Thu | 4.86 | 4.86 | ### | 4.85 | 1,628,323 | 3,956,824 | 26.8 | 26.8 | ### |
| 2023-Dec-27 Wed | 4.86 | 4.86 | 4.75 | 4.8 | 20.2 | 20.2 | 0.3 | ||
| 2023-Dec-22 Fri | 4.8 | ### | 4.74 | 4.78 | 2,607,553 | ### | ### | ### | ### |
| 2023-Dec-21 Thu | 4.82 | 4.825 | 4.75 | 4.77 | ### | ### | ### | ||
| 2023-Dec-20 Wed | 4.85 | ### | 4.8 | 4.85 | ### | ### | ### | ||
| 2023-Dec-19 Tue | 4.84 | 4.84 | 4.79 | 4.8 | ### | ### | 0.3 | ||
| 2023-Dec-18 Mon | 4.8 | 4.84 | 4.75 | 4.8 | 2,840,258 | ### | 67.3 | 67.3 | 0.3 |
| 2023-Dec-15 Fri | 4.82 | 4.82 | 4.7 | 4.8 | ### | ### | 0.3 | ||
| 2023-Dec-14 Thu | 4.79 | ### | 4.75 | 4.79 | ### | ### | 0.3 | ||
| 2023-Dec-13 Wed | 4.73 | 4.75 | ### | 4.7 | 2,177,840 | 5,172,370 | 29.9 | 29.9 | 0.3 |
| 2023-Dec-12 Tue | ### | 4.725 | ### | 4.72 | 3,990,857 | ### | ### | ### | 0.3 |
| 2023-Dec-11 Mon | ### | ### | 4.58 | ### | 2,876,842 | ### | ### | ### | 0.0 |
| 2023-Dec-08 Fri | 4.57 | ### | 4.56 | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | 4.59 | ### | 4.56 | 4.59 | 6,739,877 | ### | 67.4 | 67.4 | 0.3 |
| 2023-Dec-06 Wed | 4.5 | ### | ### | ### | 4,974,071 | 0 | 76.2 | 76.2 | 0.0 |
| 2023-Dec-05 Tue | 4.53 | 4.54 | 4.44 | 4.46 | 4,179,655 | 18,766,650 | 30.7 | 30.7 | 0.3 |
| 2023-Dec-04 Mon | 4.55 | 4.59 | 4.51 | 4.55 | 2,838,773 | ### | ### | ### | 0.3 |
| 2023-Dec-01 Fri | 4.53 | 4.57 | 4.48 | 4.52 | 4,792,280 | ### | 32.9 | 32.9 | 0.3 |
| 2023-Nov-30 Thu | ### | ### | 4.48 | ### | 64.9 | 64.9 | 0.0 | ||
| 2023-Nov-29 Wed | 4.45 | 4.56 | 4.45 | 4.56 | 3,424,823 | 15,428,827 | ### | ### | 0.3 |
| 2023-Nov-28 Tue | 4.41 | 4.47 | 4.4 | 4.46 | 3,053,252 | 13,541,172 | ### | ### | 0.3 |
| 2023-Nov-27 Mon | 4.47 | 4.48 | ### | ### | 2,475,358 | ### | ### | ### | 0.0 |
| 2023-Nov-24 Fri | 4.48 | 4.49 | 4.44 | 4.45 | 1,050,656 | 4,691,179 | ### | ### | 0.3 |
| 2023-Nov-23 Thu | 4.48 | 4.49 | 4.42 | 4.47 | 39.2 | 39.2 | ### | ||
| 2023-Nov-22 Wed | 4.5 | 4.53 | 4.47 | 4.49 | ### | ### | ### | ||
| 2023-Nov-21 Tue | 4.58 | 4.59 | 4.49 | 4.51 | 23.2 | 23.2 | 0.3 | ||
| 2023-Nov-20 Mon | 4.58 | 4.58 | 4.53 | 4.56 | 3,579,146 | ### | 40.4 | 40.4 | 0.3 |
| 2023-Nov-17 Fri | 4.57 | 4.59 | 4.54 | 4.56 | 1,836,971 | 8,385,772 | 34.8 | 34.8 | 0.3 |
| 2023-Nov-16 Thu | 4.57 | ### | 4.55 | 4.57 | 73.1 | 73.1 | ### | ||
| 2023-Nov-15 Wed | ### | 4.655 | 4.56 | 4.58 | ### | ### | 0.3 | ||
| 2023-Nov-14 Tue | ### | ### | 4.58 | 4.59 | ### | ### | 0.3 | ||
| 2023-Nov-13 Mon | 4.57 | ### | 4.555 | 4.58 | 1,462,272 | 3,330,324 | 78.2 | 78.2 | 0.3 |
| 2023-Nov-10 Fri | ### | ### | 4.56 | 4.59 | ### | ### | 0.3 | ||
| 2023-Nov-09 Thu | ### | 4.685 | ### | ### | 2,583,047 | 6,050,787 | 31.6 | 31.6 | 0.0 |
| 2023-Nov-08 Wed | ### | ### | ### | 4.59 | 23.1 | 23.1 | 0.3 | ||
| 2023-Nov-07 Tue | ### | ### | 4.52 | 4.56 | 21.4 | 21.4 | 0.3 | ||
| 2023-Nov-06 Mon | ### | ### | 4.59 | ### | 2,090,858 | ### | ### | ### | 0.0 |
| 2023-Nov-03 Fri | ### | ### | 4.57 | ### | 2,926,372 | ### | 18.6 | 18.6 | 0.0 |
| 2023-Nov-02 Thu | ### | ### | ### | ### | 3,191,556 | 0 | 62.5 | 62.5 | 0.0 |
| 2023-Nov-01 Wed | 4.58 | ### | 4.54 | 4.59 | 3,247,023 | 7,370,742 | ### | ### | 0.3 |
| 2023-Oct-31 Tue | 4.45 | 4.53 | 4.44 | 4.53 | 5,202,773 | ### | 82.0 | 82.0 | ### |
| 2023-Oct-30 Mon | 4.4 | 4.48 | ### | 4.44 | 2,366,541 | 5,301,051 | 76.4 | 76.4 | 0.3 |
| 2023-Oct-27 Fri | 4.47 | 4.475 | ### | 4.45 | 2,470,772 | 5,528,352 | ### | ### | 0.3 |
| 2023-Oct-26 Thu | 4.44 | 4.47 | 4.355 | 4.44 | 6,249,183 | ### | 72.2 | 72.2 | 0.3 |
| 2023-Oct-25 Wed | 4.48 | 4.51 | 4.44 | 4.47 | 39.0 | 39.0 | ### | ||
| 2023-Oct-24 Tue | 4.47 | 4.54 | 4.46 | 4.51 | 2,488,922 | 11,200,149 | ### | ### | 0.3 |
| 2023-Oct-23 Mon | 4.4 | 4.49 | 4.4 | 4.48 | 3,020,570 | ### | ### | ### | ### |
| 2023-Oct-20 Fri | ### | 4.46 | ### | 4.45 | 81.6 | 81.6 | 0.3 | ||
| 2023-Oct-19 Thu | ### | 4.43 | 4.355 | 4.42 | 4,040,673 | 17,748,656 | ### | ### | 0.3 |
| 2023-Oct-18 Wed | 4.5 | 4.52 | 4.42 | 4.44 | ### | ### | 0.3 | ||
| 2023-Oct-17 Tue | 4.55 | 4.56 | 4.48 | 4.49 | 26.5 | 26.5 | ### | ||
| 2023-Oct-16 Mon | 4.49 | 4.56 | 4.455 | 4.52 | 4,253,270 | ### | 82.0 | 82.0 | 0.3 |
| 2023-Oct-13 Fri | ### | ### | 4.56 | 4.56 | 19.9 | 19.9 | 0.3 | ||
| 2023-Oct-12 Thu | 4.83 | 4.83 | 4.73 | 4.73 | 3,929,275 | ### | 19.2 | 19.2 | 0.3 |
| 2023-Oct-11 Wed | 4.74 | 4.84 | 4.74 | 4.81 | 3,787,854 | 18,143,820 | 78.8 | 78.8 | ### |
Basic Bottom of Page