Currently Mon 26-Mar-02 11:32:56 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TPG) TPG TELECOM LIMITED Daily Prices...
TOC Company Info for TPG Limits 
| Listing Code | TPG |
| Listing Name | TPG TELECOM LIMITED |
| GICS Sector | Telecommunication Services |
| ISIN Name | TARAGON PROPERTY |
| ISIN Security | UNITS FULLY PAID |
| ISIN Code | AU000000TPG8 |
Maximum Price date available .. Friday 27th February 2026
Latest price with VOLUME for TPG .. Wednesday 21st August 2024
TPG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TPG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2026-Feb-27 Fri | ### | ### | 3.83 | ### | 4,565,786 | 8,743,480 | ### | ### | 0.0 |
| 2026-Feb-26 Thu | ### | ### | ### | ### | 3,147,224 | 0 | 83.4 | 83.4 | 0.0 |
| 2026-Feb-25 Wed | ### | ### | 3.82 | ### | 1,375,789 | 2,627,756 | ### | ### | 0.0 |
| 2026-Feb-24 Tue | 3.89 | ### | 3.87 | ### | 2,527,686 | 4,891,072 | 75.0 | 75.0 | 0.0 |
| 2026-Feb-23 Mon | ### | ### | 3.84 | 3.86 | ### | ### | 0.3 | ||
| 2026-Feb-20 Fri | ### | ### | 3.88 | ### | 35.4 | 35.4 | 0.0 | ||
| 2026-Feb-19 Thu | ### | ### | ### | ### | 2,047,353 | 0 | ### | ### | 0.0 |
| 2026-Feb-18 Wed | 3.86 | ### | 3.84 | 3.88 | 714,845 | ### | ### | ### | 0.3 |
| 2026-Feb-17 Tue | 3.79 | 3.84 | 3.77 | 3.83 | 3,756,079 | 14,291,880 | 80.4 | 80.4 | ### |
| 2026-Feb-16 Mon | 3.76 | 3.84 | 3.76 | 3.81 | 2,235,347 | ### | ### | ### | 0.3 |
| 2026-Feb-13 Fri | 3.8 | 3.82 | 3.77 | 3.8 | ### | ### | ### | ||
| 2026-Feb-12 Thu | 3.81 | 3.85 | 3.78 | 3.8 | 2,437,877 | ### | ### | ||
| 2026-Feb-11 Wed | 3.87 | ### | 3.77 | 3.81 | 2,888,641 | 5,445,088 | ### | ### | 0.3 |
| 2026-Feb-10 Tue | ### | ### | 3.86 | 3.87 | ### | ### | ### | ||
| 2026-Feb-09 Mon | ### | 3.955 | ### | ### | 0.0 | ||||
| 2026-Feb-06 Fri | ### | ### | 3.88 | 3.89 | 1,659,457 | 3,219,346 | ### | ### | 0.3 |
| 2026-Feb-05 Thu | ### | ### | ### | ### | 1,603,053 | 0 | 84.7 | 84.7 | 0.0 |
| 2026-Feb-04 Wed | ### | ### | 3.89 | ### | 1,473,226 | 2,865,424 | ### | ### | 0.0 |
| 2026-Feb-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2026-Feb-02 Mon | 3.87 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2026-Jan-30 Fri | 3.86 | 3.88 | 3.82 | 3.87 | 3,098,075 | 11,927,588 | ### | ### | ### |
| 2026-Jan-29 Thu | ### | ### | 3.8 | 3.86 | 40.2 | 40.2 | 0.3 | ||
| 2026-Jan-28 Wed | 3.86 | ### | 3.8 | 3.88 | 3,956,946 | ### | ### | ### | 0.3 |
| 2026-Jan-27 Tue | 3.89 | ### | 3.81 | 3.86 | ### | ### | 0.3 | ||
| 2026-Jan-23 Fri | ### | ### | ### | ### | 62.6 | 62.6 | 0.0 | ||
| 2026-Jan-22 Thu | ### | ### | 3.88 | ### | 73.9 | 73.9 | 0.0 | ||
| 2026-Jan-21 Wed | 3.85 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2026-Jan-20 Tue | ### | ### | 3.86 | 3.89 | 1,865,873 | ### | 42.0 | 42.0 | 0.3 |
| 2026-Jan-19 Mon | ### | ### | 3.885 | ### | 2,126,253 | 4,130,246 | ### | ### | 0.0 |
| 2026-Jan-16 Fri | ### | ### | ### | ### | 2,130,824 | 0 | ### | ### | 0.0 |
| 2026-Jan-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2026-Jan-13 Tue | ### | ### | ### | ### | 40.3 | 40.3 | 0.0 | ||
| 2026-Jan-12 Mon | ### | ### | 3.88 | ### | 2,040,421 | ### | 68.0 | 68.0 | 0.0 |
| 2026-Jan-09 Fri | 3.88 | ### | 3.87 | ### | 1,003,953 | 1,942,649 | 76.9 | 76.9 | 0.0 |
| 2026-Jan-08 Thu | 3.85 | ### | 3.785 | ### | ### | ### | 0.0 | ||
| 2026-Jan-07 Wed | 3.82 | ### | 3.81 | ### | ### | ### | 0.0 | ||
| 2026-Jan-06 Tue | 3.88 | 3.88 | 3.79 | 3.81 | 22.9 | 22.9 | 0.3 | ||
| 2026-Jan-05 Mon | 3.83 | 3.885 | ### | 3.87 | 75.2 | 75.2 | ### | ||
| 2026-Jan-02 Fri | 3.8 | ### | 3.8 | 3.87 | 1,291,542 | 2,453,929 | 77.9 | 77.9 | ### |
| 2025-Dec-31 Wed | 3.84 | 3.84 | 3.79 | 3.79 | 20.8 | 20.8 | ### | ||
| 2025-Dec-30 Tue | 3.85 | 3.85 | 3.81 | 3.84 | 794,554 | 3,043,141 | ### | ### | 0.3 |
| 2025-Dec-29 Mon | 3.85 | 3.86 | 3.81 | 3.82 | 1,152,840 | 4,421,141 | ### | ### | 0.3 |
| 2025-Dec-24 Wed | 3.77 | 3.87 | 3.76 | 3.85 | ### | ### | 0.3 | ||
| 2025-Dec-23 Tue | 3.75 | ### | 3.74 | 3.78 | 67.9 | 67.9 | 0.3 | ||
| 2025-Dec-22 Mon | 3.77 | 3.78 | 3.74 | 3.77 | ### | ### | ### | ||
| 2025-Dec-19 Fri | 3.77 | 3.81 | 3.73 | 3.77 | 60.3 | 60.3 | ### | ||
| 2025-Dec-18 Thu | ### | 3.78 | ### | 3.75 | 2,829,955 | ### | 84.6 | 84.6 | 0.3 |
| 2025-Dec-17 Wed | 3.82 | 3.87 | 3.79 | 3.8 | 2,180,628 | ### | ### | ### | ### |
| 2025-Dec-16 Tue | ### | ### | 3.78 | 3.82 | 2,383,355 | 4,504,540 | 26.3 | 26.3 | 0.3 |
| 2025-Dec-15 Mon | 3.81 | 3.89 | 3.78 | 3.87 | ### | ### | ### | ||
| 2025-Dec-12 Fri | 3.78 | 3.82 | 3.75 | 3.8 | ### | ### | ### | ||
| 2025-Dec-11 Thu | 3.72 | 3.77 | 3.7 | 3.77 | 2,175,479 | ### | ### | ### | ### |
| 2025-Dec-10 Wed | ### | 3.73 | ### | 3.71 | ### | ### | ### | ||
| 2025-Dec-09 Tue | 3.7 | ### | ### | ### | 41.8 | 41.8 | 0.0 | ||
| 2025-Dec-08 Mon | 3.7 | 3.75 | ### | 3.75 | ### | ### | 0.3 | ||
| 2025-Dec-05 Fri | 3.75 | 3.755 | 3.7 | 3.72 | 29.8 | 29.8 | 0.3 | ||
| 2025-Dec-04 Thu | 3.76 | 3.77 | 3.72 | 3.75 | ### | ### | 0.3 | ||
| 2025-Dec-03 Wed | 3.75 | ### | 3.75 | 3.77 | 2,010,274 | ### | 70.1 | 70.1 | ### |
| 2025-Dec-02 Tue | 3.75 | 3.79 | 3.73 | 3.77 | ### | ### | ### | ||
| 2025-Dec-01 Mon | 3.75 | 3.77 | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2025-Nov-28 Fri | 3.79 | 3.8 | 3.74 | 3.75 | 2,442,674 | 9,208,880 | ### | ### | 0.3 |
| 2025-Nov-27 Thu | 3.78 | 3.86 | 3.77 | 3.79 | 69.4 | 69.4 | ### | ||
| 2025-Nov-26 Wed | 3.8 | 3.82 | 3.75 | 3.78 | 2,148,225 | ### | 29.8 | 29.8 | 0.3 |
| 2025-Nov-25 Tue | 3.79 | 3.81 | 3.745 | 3.79 | 1,881,321 | ### | ### | ### | ### |
| 2025-Nov-24 Mon | 3.79 | 3.83 | 3.76 | 3.78 | 2,516,122 | 9,548,682 | 33.1 | 33.1 | 0.3 |
| 2025-Nov-21 Fri | 3.83 | 3.83 | 3.75 | 3.78 | 38.6 | 38.6 | 0.3 | ||
| 2025-Nov-20 Thu | 3.75 | 3.88 | 3.72 | 3.84 | 3,127,681 | 11,885,187 | ### | ### | 0.3 |
| 2025-Nov-19 Wed | 3.78 | 3.78 | 3.5 | 3.73 | 8,411,842 | ### | ### | ### | ### |
| 2025-Nov-18 Tue | 3.8 | 3.8 | 3.8 | 3.8 | 0 | ### | |||
| 2025-Nov-17 Mon | 3.8 | 3.8 | 3.8 | 3.8 | 0 | ### | |||
| 2025-Nov-14 Fri | ### | ### | 3.8 | 3.8 | 4,691,349 | ### | 4.3 | 4.3 | ### |
| 2025-Nov-13 Thu | 5.7 | 5.7 | 5.57 | ### | 25.8 | 25.8 | 0.0 | ||
| 2025-Nov-12 Wed | 5.74 | 5.78 | 5.675 | ### | 1,864,473 | ### | ### | ### | 0.0 |
| 2025-Nov-11 Tue | ### | 5.85 | ### | ### | 1,874,286 | 5,482,286 | 77.6 | 77.6 | 0.0 |
| 2025-Nov-10 Mon | 5.7 | ### | ### | ### | 1,011,287 | 0 | ### | ### | 0.0 |
| 2025-Nov-07 Fri | 5.51 | ### | 5.51 | ### | 89.6 | 89.6 | 0.0 | ||
| 2025-Nov-06 Thu | 5.47 | 5.59 | 5.47 | 5.5 | 2,030,072 | ### | 72.9 | 72.9 | 0.4 |
| 2025-Nov-05 Wed | 5.5 | 5.52 | 5.41 | 5.44 | 771,945 | 4,218,679 | 47.5 | 47.5 | 0.4 |
| 2025-Nov-04 Tue | 5.46 | 5.52 | 5.43 | 5.43 | 42.5 | 42.5 | 0.4 | ||
| 2025-Nov-03 Mon | 5.55 | 5.56 | 5.45 | 5.5 | 1,527,456 | 8,408,645 | ### | ### | 0.4 |
| 2025-Oct-31 Fri | 5.53 | 5.57 | 5.49 | 5.53 | 920,276 | 5,089,126 | ### | ### | ### |
| 2025-Oct-30 Thu | 5.56 | ### | 5.5 | 5.53 | 1,294,882 | 3,560,925 | ### | ### | ### |
| 2025-Oct-29 Wed | 5.47 | 5.55 | 5.44 | 5.53 | 1,200,141 | 6,594,774 | 73.4 | 73.4 | ### |
| 2025-Oct-28 Tue | 5.43 | 5.51 | 5.42 | 5.45 | 82.4 | 82.4 | ### | ||
| 2025-Oct-27 Mon | ### | 5.43 | 5.375 | 5.41 | 563,356 | ### | ### | ### | ### |
| 2025-Oct-24 Fri | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2025-Oct-23 Thu | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2025-Oct-22 Wed | ### | ### | 5.28 | ### | 949,179 | ### | ### | ### | 0.0 |
| 2025-Oct-21 Tue | ### | ### | 5.29 | ### | 789,742 | ### | ### | ### | 0.0 |
| 2025-Oct-20 Mon | ### | ### | 5.29 | ### | 1,042,088 | 2,756,322 | 74.7 | 74.7 | 0.0 |
| 2025-Oct-17 Fri | ### | ### | 5.29 | ### | 884,041 | 2,338,288 | ### | ### | 0.0 |
| 2025-Oct-16 Thu | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2025-Oct-15 Wed | 5.23 | 5.26 | ### | 5.25 | ### | ### | 0.4 | ||
| 2025-Oct-14 Tue | 5.25 | 5.25 | ### | 5.2 | ### | ### | ### | ||
| 2025-Oct-13 Mon | ### | ### | 5.24 | 5.26 | 820,753 | 2,150,372 | ### | ### | 0.4 |
| 2025-Oct-10 Fri | 5.41 | 5.44 | ### | 5.4 | 2,221,373 | ### | ### | ### | 0.4 |
| 2025-Oct-09 Thu | 5.25 | 5.41 | 5.25 | 5.4 | ### | ### | 0.4 | ||
| 2025-Oct-08 Wed | ### | 5.24 | ### | 5.23 | 1,153,457 | 3,022,057 | ### | ### | ### |
| 2025-Oct-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Oct-06 Mon | 5.2 | 5.21 | ### | ### | 1,232,057 | ### | ### | ### | 0.0 |
| 2025-Oct-03 Fri | ### | ### | ### | ### | 1,567,576 | 0 | ### | ### | 0.0 |
| 2025-Oct-02 Thu | ### | ### | ### | ### | 729,883 | 0 | 30.7 | 30.7 | 0.0 |
| 2025-Oct-01 Wed | ### | ### | ### | ### | 956,485 | 0 | ### | ### | 0.0 |
| 2025-Sep-30 Tue | 5 | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2025-Sep-29 Mon | ### | ### | ### | ### | 913,270 | 0 | 31.0 | 31.0 | 0.0 |
| 2025-Sep-26 Fri | 5 | ### | 5 | ### | ### | ### | 0.0 | ||
| 2025-Sep-25 Thu | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2025-Sep-24 Wed | ### | ### | ### | ### | 4,734,878 | 0 | 26.4 | 26.4 | 0.0 |
| 2025-Sep-23 Tue | ### | ### | ### | ### | 1,071,544 | 0 | ### | ### | 0.0 |
| 2025-Sep-22 Mon | ### | ### | 4.975 | ### | ### | ### | 0.0 | ||
| 2025-Sep-19 Fri | ### | ### | 4.89 | ### | 3,797,020 | ### | ### | ### | 0.0 |
| 2025-Sep-18 Thu | ### | ### | 4.86 | 4.89 | ### | ### | ### | ||
| 2025-Sep-17 Wed | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2025-Sep-16 Tue | 4.86 | ### | 4.86 | ### | 1,014,122 | ### | ### | ### | 0.0 |
| 2025-Sep-15 Mon | 4.85 | 4.85 | 4.82 | 4.84 | 635,222 | ### | ### | ### | 0.3 |
| 2025-Sep-12 Fri | ### | ### | 4.87 | 4.87 | ### | ### | 0.3 | ||
| 2025-Sep-11 Thu | ### | ### | 4.89 | ### | 499,972 | ### | 69.6 | 69.6 | 0.0 |
| 2025-Sep-10 Wed | ### | ### | ### | ### | 40.2 | 40.2 | 0.0 | ||
| 2025-Sep-09 Tue | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2025-Sep-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Sep-05 Fri | ### | ### | ### | ### | 63.2 | 63.2 | 0.0 | ||
| 2025-Sep-04 Thu | ### | ### | 4.87 | ### | 1,128,448 | 2,747,770 | ### | ### | 0.0 |
| 2025-Sep-03 Wed | ### | ### | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2025-Sep-02 Tue | 5.21 | 5.23 | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2025-Sep-01 Mon | ### | ### | 5.23 | 5.23 | 28.5 | 28.5 | ### | ||
| 2025-Aug-29 Fri | ### | ### | 5.225 | 5.29 | 1,442,273 | ### | ### | ### | 0.4 |
| 2025-Aug-28 Thu | 5.24 | ### | ### | 5.29 | ### | ### | 0.4 | ||
| 2025-Aug-27 Wed | 5.25 | ### | 5.23 | ### | 1,175,922 | ### | ### | ### | 0.0 |
| 2025-Aug-26 Tue | 5.25 | 5.27 | 5.2 | 5.27 | ### | ### | ### | ||
| 2025-Aug-25 Mon | 5.28 | ### | 5.24 | 5.27 | 36.6 | 36.6 | ### | ||
| 2025-Aug-22 Fri | 5.24 | 5.28 | 5.22 | 5.26 | 822,324 | ### | ### | ### | 0.4 |
| 2025-Aug-21 Thu | 5.2 | 5.28 | ### | 5.26 | ### | ### | 0.4 | ||
| 2025-Aug-20 Wed | 5.27 | 5.28 | ### | 5.21 | 35.3 | 35.3 | 0.4 | ||
| 2025-Aug-19 Tue | 5.29 | ### | ### | 5.2 | 1,186,651 | 0 | ### | ### | ### |
| 2025-Aug-18 Mon | 5.29 | ### | 5.29 | ### | 1,124,382 | ### | ### | ### | 0.0 |
| 2025-Aug-15 Fri | ### | ### | 5.29 | ### | 758,344 | ### | 57.6 | 57.6 | 0.0 |
| 2025-Aug-14 Thu | ### | ### | 5.24 | 5.29 | 713,674 | 1,869,825 | ### | ### | 0.4 |
| 2025-Aug-13 Wed | ### | 5.325 | 5.24 | 5.29 | 32.6 | 32.6 | 0.4 | ||
| 2025-Aug-12 Tue | ### | ### | 5.25 | 5.29 | 28.3 | 28.3 | 0.4 | ||
| 2025-Aug-11 Mon | ### | ### | 5.27 | ### | 1,303,057 | 3,433,555 | 65.9 | 65.9 | 0.0 |
| 2025-Aug-08 Fri | 5.29 | ### | 5.22 | ### | 76.6 | 76.6 | 0.0 | ||
| 2025-Aug-07 Thu | 5.4 | 5.42 | 5.22 | 5.26 | ### | ### | 0.4 | ||
| 2025-Aug-06 Wed | ### | 5.44 | ### | 5.22 | ### | ### | 0.4 | ||
| 2025-Aug-05 Tue | ### | 5.75 | ### | 5.5 | ### | ### | 0.4 | ||
| 2025-Aug-04 Mon | 5.48 | 5.545 | 5.45 | 5.52 | 73.2 | 73.2 | 0.4 | ||
| 2025-Aug-01 Fri | 5.53 | ### | 5.46 | 5.48 | 809,778 | ### | ### | ### | ### |
| 2025-Jul-31 Thu | ### | ### | 5.48 | 5.54 | 1,470,784 | 4,029,948 | 27.6 | 27.6 | 0.4 |
| 2025-Jul-30 Wed | ### | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2025-Jul-29 Tue | ### | ### | 5.56 | ### | 725,575 | ### | 35.8 | 35.8 | 0.0 |
| 2025-Jul-28 Mon | 5.55 | ### | 5.55 | 5.58 | 878,854 | ### | ### | ### | 0.4 |
| 2025-Jul-25 Fri | 5.52 | 5.575 | 5.5 | 5.53 | 341,424 | ### | ### | ### | ### |
| 2025-Jul-24 Thu | 5.5 | 5.55 | 5.5 | 5.52 | 627,326 | 3,465,976 | 71.9 | 71.9 | 0.4 |
| 2025-Jul-23 Wed | 5.49 | 5.51 | 5.46 | 5.48 | 31.9 | 31.9 | ### | ||
| 2025-Jul-22 Tue | 5.52 | 5.52 | 5.43 | 5.47 | ### | ### | ### | ||
| 2025-Jul-21 Mon | 5.56 | 5.58 | 5.46 | 5.51 | 31.7 | 31.7 | ### | ||
| 2025-Jul-18 Fri | 5.59 | ### | 5.55 | ### | 63.6 | 63.6 | 0.0 | ||
| 2025-Jul-17 Thu | ### | ### | 5.54 | 5.57 | ### | ### | 0.4 | ||
| 2025-Jul-16 Wed | 5.45 | ### | 5.45 | 5.58 | 868,984 | 2,367,981 | ### | ### | 0.4 |
| 2025-Jul-15 Tue | 5.48 | 5.52 | 5.45 | 5.49 | 407,320 | 2,234,150 | ### | ### | 0.4 |
| 2025-Jul-14 Mon | 5.45 | 5.49 | 5.43 | 5.46 | 428,359 | 2,338,840 | ### | ### | ### |
| 2025-Jul-11 Fri | 5.48 | 5.54 | 5.42 | 5.47 | ### | ### | ### | ||
| 2025-Jul-10 Thu | 5.48 | 5.5 | 5.41 | 5.44 | 393,179 | ### | 28.9 | 28.9 | 0.4 |
| 2025-Jul-09 Wed | ### | 5.46 | ### | 5.45 | 1,447,177 | ### | 82.5 | 82.5 | ### |
| 2025-Jul-08 Tue | ### | 5.385 | ### | ### | 643,289 | 1,732,055 | 68.8 | 68.8 | 0.0 |
| 2025-Jul-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-04 Fri | ### | ### | ### | ### | 350,025 | 0 | 32.5 | 32.5 | 0.0 |
| 2025-Jul-03 Thu | 5.43 | 5.45 | 5.29 | ### | 634,341 | ### | ### | ### | 0.0 |
| 2025-Jul-02 Wed | ### | 5.475 | ### | 5.44 | 77.0 | 77.0 | 0.4 | ||
| 2025-Jul-01 Tue | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-30 Mon | 5.4 | 5.41 | 5.29 | ### | 969,246 | ### | ### | ### | 0.0 |
| 2025-Jun-27 Fri | ### | 5.41 | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2025-Jun-26 Thu | ### | ### | ### | ### | 588,386 | 0 | 28.0 | 28.0 | 0.0 |
| 2025-Jun-25 Wed | ### | 5.41 | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2025-Jun-24 Tue | 5.48 | 5.48 | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2025-Jun-23 Mon | 5.46 | 5.46 | ### | 5.44 | ### | ### | 0.4 | ||
| 2025-Jun-20 Fri | 5.49 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-19 Thu | 5.55 | 5.55 | ### | 5.46 | ### | ### | ### | ||
| 2025-Jun-18 Wed | ### | 5.45 | ### | 5.44 | 916,972 | 2,498,748 | 77.3 | 77.3 | 0.4 |
| 2025-Jun-17 Tue | 5.4 | 5.43 | ### | ### | 692,879 | ### | ### | ### | 0.0 |
| 2025-Jun-16 Mon | ### | 5.52 | ### | 5.44 | 83.7 | 83.7 | 0.4 | ||
| 2025-Jun-13 Fri | 5.25 | ### | 5.25 | 5.28 | 546,459 | 1,434,454 | ### | ### | 0.4 |
| 2025-Jun-12 Thu | 5.25 | 5.27 | 5.23 | 5.25 | 1,674,477 | ### | ### | ### | 0.4 |
| 2025-Jun-11 Wed | 5.25 | 5.275 | ### | 5.24 | ### | ### | 0.4 | ||
| 2025-Jun-10 Tue | 5.2 | ### | ### | 5.25 | ### | ### | 0.4 | ||
| 2025-Jun-06 Fri | ### | 5.22 | ### | 5.2 | 556,142 | ### | ### | ### | ### |
| 2025-Jun-05 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-04 Wed | 5.25 | 5.28 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-03 Tue | ### | 5.26 | ### | 5.24 | 1,109,975 | ### | 76.5 | 76.5 | 0.4 |
| 2025-Jun-02 Mon | ### | ### | ### | ### | 897,379 | 0 | 76.5 | 76.5 | 0.0 |
| 2025-May-30 Fri | ### | ### | ### | ### | 62.8 | 62.8 | 0.0 | ||
| 2025-May-29 Thu | ### | ### | ### | ### | 686,147 | 0 | 31.0 | 31.0 | 0.0 |
| 2025-May-28 Wed | ### | 5.21 | ### | ### | 770,456 | ### | ### | ### | 0.0 |
| 2025-May-27 Tue | 5.2 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-26 Mon | ### | 5.2 | ### | ### | 408,986 | ### | 73.5 | 73.5 | 0.0 |
| 2025-May-23 Fri | ### | 5.2 | ### | ### | 726,786 | 1,889,643 | ### | ### | 0.0 |
| 2025-May-22 Thu | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2025-May-21 Wed | ### | ### | ### | ### | 393,021 | 0 | 31.1 | 31.1 | 0.0 |
| 2025-May-20 Tue | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-16 Fri | ### | ### | ### | ### | 65.0 | 65.0 | 0.0 | ||
| 2025-May-15 Thu | ### | ### | ### | ### | 867,558 | 0 | 76.4 | 76.4 | 0.0 |
| 2025-May-14 Wed | ### | ### | ### | ### | 1,078,549 | 0 | 17.4 | 17.4 | 0.0 |
| 2025-May-13 Tue | 5.24 | 5.25 | ### | ### | 979,245 | ### | 31.8 | 31.8 | 0.0 |
| 2025-May-12 Mon | 5.2 | 5.24 | ### | 5.21 | 1,186,129 | 3,107,657 | 71.6 | 71.6 | 0.4 |
| 2025-May-09 Fri | 5.21 | 5.21 | ### | 5.2 | ### | ### | ### | ||
| 2025-May-08 Thu | 5.21 | 5.23 | ### | ### | 773,773 | ### | ### | ### | 0.0 |
| 2025-May-07 Wed | ### | 5.23 | ### | 5.2 | ### | ### | ### | ||
| 2025-May-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | ### | ### | ### | ### | 766,350 | 0 | 32.3 | 32.3 | 0.0 |
| 2025-May-02 Fri | ### | ### | ### | ### | 1,387,485 | 0 | ### | ### | 0.0 |
| 2025-May-01 Thu | ### | ### | ### | ### | 65.9 | 65.9 | 0.0 | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | 964,487 | 0 | 67.3 | 67.3 | 0.0 |
| 2025-Apr-29 Tue | ### | ### | ### | ### | 1,530,446 | 0 | ### | ### | 0.0 |
| 2025-Apr-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | 4.82 | ### | 4.81 | ### | 1,771,421 | ### | ### | ### | 0.0 |
| 2025-Apr-23 Wed | ### | ### | 4.875 | ### | 1,967,387 | ### | ### | ### | 0.0 |
| 2025-Apr-22 Tue | 4.81 | 4.89 | 4.79 | 4.88 | 1,357,581 | ### | ### | ### | 0.3 |
| 2025-Apr-17 Thu | 4.89 | 4.89 | 4.79 | 4.86 | ### | ### | 0.3 | ||
| 2025-Apr-16 Wed | 4.87 | ### | 4.87 | ### | 1,133,524 | ### | 72.6 | 72.6 | 0.0 |
| 2025-Apr-15 Tue | ### | ### | 4.88 | ### | 1,547,358 | 3,775,553 | ### | ### | 0.0 |
| 2025-Apr-14 Mon | ### | 5 | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2025-Apr-11 Fri | 4.83 | ### | ### | ### | 1,071,049 | 0 | 75.2 | 75.2 | 0.0 |
| 2025-Apr-10 Thu | ### | ### | ### | ### | 1,998,843 | 0 | ### | ### | 0.0 |
| 2025-Apr-09 Wed | 4.75 | 4.81 | 4.71 | 4.79 | ### | ### | 0.3 | ||
| 2025-Apr-08 Tue | 4.72 | ### | 4.72 | 4.85 | 3,227,470 | 7,616,829 | 70.3 | 70.3 | ### |
| 2025-Apr-07 Mon | ### | 4.86 | ### | 4.71 | 4,917,188 | ### | ### | ### | ### |
| 2025-Apr-04 Fri | 4.72 | 4.77 | 4.655 | 4.74 | 1,164,881 | ### | ### | ### | 0.3 |
| 2025-Apr-03 Thu | 4.7 | 4.74 | 4.655 | 4.72 | ### | ### | 0.3 | ||
| 2025-Apr-02 Wed | 4.77 | 4.85 | 4.77 | 4.77 | 815,740 | ### | 74.8 | 74.8 | ### |
| 2025-Apr-01 Tue | 4.79 | 4.83 | ### | 4.78 | 1,333,880 | 3,221,320 | 41.3 | 41.3 | ### |
| 2025-Mar-31 Mon | 4.73 | 4.84 | 4.73 | 4.8 | 83.6 | 83.6 | 0.3 | ||
| 2025-Mar-28 Fri | 4.75 | 4.85 | ### | 4.78 | 1,645,541 | ### | 69.4 | 69.4 | ### |
| 2025-Mar-27 Thu | 4.83 | 4.87 | 4.77 | 4.83 | ### | ### | 0.3 | ||
| 2025-Mar-26 Wed | ### | ### | 4.85 | 4.85 | 25.4 | 25.4 | ### | ||
| 2025-Mar-25 Tue | ### | 4.985 | 4.86 | 4.87 | ### | ### | 0.3 | ||
| 2025-Mar-24 Mon | ### | 4.985 | ### | ### | 1,277,674 | ### | ### | ### | 0.0 |
| 2025-Mar-21 Fri | 4.84 | ### | 4.75 | ### | 4,154,655 | ### | 81.4 | 81.4 | 0.0 |
| 2025-Mar-20 Thu | ### | 4.83 | 4.55 | 4.82 | 3,415,347 | 16,017,977 | 87.9 | 87.9 | 0.3 |
| 2025-Mar-19 Wed | 4.56 | 4.59 | ### | 4.55 | 1,240,221 | ### | ### | ### | 0.3 |
| 2025-Mar-18 Tue | 4.5 | 4.59 | 4.49 | 4.56 | ### | ### | 0.3 | ||
| 2025-Mar-17 Mon | 4.49 | ### | 4.48 | 4.48 | 1,221,250 | ### | 32.0 | 32.0 | ### |
| 2025-Mar-14 Fri | 4.42 | 4.52 | ### | 4.52 | 1,068,975 | 2,415,883 | ### | ### | 0.3 |
| 2025-Mar-13 Thu | ### | 4.46 | ### | 4.42 | ### | ### | 0.3 | ||
| 2025-Mar-12 Wed | 4.42 | 4.45 | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2025-Mar-11 Tue | 4.47 | 4.5 | 4.41 | 4.48 | ### | ### | ### | ||
| 2025-Mar-10 Mon | 4.47 | 4.52 | 4.47 | 4.49 | 1,004,549 | 4,515,447 | 73.1 | 73.1 | ### |
| 2025-Mar-07 Fri | 4.42 | ### | 4.42 | 4.47 | 81.7 | 81.7 | ### | ||
| 2025-Mar-06 Thu | ### | 4.46 | ### | 4.46 | 1,287,223 | ### | 83.2 | 83.2 | 0.3 |
| 2025-Mar-05 Wed | 4.43 | 4.49 | 4.4 | 4.48 | 1,489,954 | 6,622,845 | ### | ### | ### |
| 2025-Mar-04 Tue | 4.49 | 4.54 | 4.43 | 4.49 | 1,169,626 | 5,245,772 | 73.7 | 73.7 | ### |
| 2025-Mar-03 Mon | ### | ### | 4.49 | 4.51 | 1,306,321 | ### | ### | ### | 0.3 |
| 2025-Feb-28 Fri | 4.5 | 4.79 | 4.47 | ### | ### | ### | 0.0 | ||
| 2025-Feb-27 Thu | 4.49 | 4.53 | 4.45 | 4.52 | ### | ### | 0.3 | ||
| 2025-Feb-26 Wed | 4.52 | 4.52 | 4.45 | 4.49 | ### | ### | ### | ||
| 2025-Feb-25 Tue | 4.47 | 4.5 | 4.45 | 4.47 | 636,924 | ### | ### | ### | ### |
| 2025-Feb-24 Mon | 4.54 | 4.57 | 4.48 | 4.5 | 32.8 | 32.8 | ### | ||
| 2025-Feb-21 Fri | 4.53 | 4.575 | 4.46 | 4.48 | ### | ### | ### | ||
| 2025-Feb-20 Thu | 4.44 | 4.53 | ### | 4.53 | 83.9 | 83.9 | ### | ||
| 2025-Feb-19 Wed | 4.43 | 4.45 | ### | 4.45 | 832,449 | ### | ### | ### | 0.3 |
| 2025-Feb-18 Tue | 4.41 | 4.43 | ### | 4.42 | ### | ### | 0.3 | ||
| 2025-Feb-17 Mon | ### | 4.41 | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2025-Feb-14 Fri | ### | 4.4 | ### | ### | 715,179 | ### | ### | ### | 0.0 |
| 2025-Feb-13 Thu | ### | ### | ### | ### | 1,168,184 | 0 | 24.6 | 24.6 | 0.0 |
| 2025-Feb-12 Wed | 4.44 | 4.45 | ### | ### | 790,377 | 1,758,588 | 24.2 | 24.2 | 0.0 |
| 2025-Feb-11 Tue | 4.4 | 4.44 | ### | 4.43 | ### | ### | ### | ||
| 2025-Feb-10 Mon | ### | ### | ### | ### | 1,279,881 | 0 | 72.6 | 72.6 | 0.0 |
| 2025-Feb-07 Fri | 4.43 | 4.46 | 4.4 | 4.42 | ### | ### | 0.3 | ||
| 2025-Feb-06 Thu | 4.43 | 4.45 | 4.4 | 4.43 | 749,379 | ### | ### | ### | ### |
| 2025-Feb-05 Wed | ### | 4.4 | ### | 4.4 | 808,848 | ### | ### | ### | 0.3 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | 677,284 | 0 | 32.3 | 32.3 | 0.0 |
| 2025-Feb-03 Mon | ### | ### | 4.28 | ### | 32.5 | 32.5 | 0.0 | ||
| 2025-Jan-31 Fri | 4.4 | 4.4 | ### | 4.4 | 1,331,154 | ### | 65.4 | 65.4 | 0.3 |
| 2025-Jan-30 Thu | ### | ### | 4.28 | ### | 1,231,628 | 2,635,683 | 82.2 | 82.2 | 0.0 |
| 2025-Jan-29 Wed | ### | ### | ### | ### | 1,120,679 | 0 | 22.5 | 22.5 | 0.0 |
| 2025-Jan-28 Tue | ### | ### | 4.28 | ### | 73.5 | 73.5 | 0.0 | ||
| 2025-Jan-24 Fri | 4.23 | 4.29 | 4.23 | 4.28 | 1,271,520 | 5,416,675 | ### | ### | 0.3 |
| 2025-Jan-23 Thu | ### | ### | 4.23 | 4.23 | 1,892,076 | 4,001,740 | ### | ### | 0.3 |
| 2025-Jan-22 Wed | 4.43 | 4.46 | ### | ### | 1,350,885 | 3,012,473 | ### | ### | 0.0 |
| 2025-Jan-21 Tue | 4.5 | ### | 4.41 | 4.44 | 901,482 | ### | ### | ### | 0.3 |
| 2025-Jan-20 Mon | 4.5 | 4.52 | 4.46 | 4.48 | 35.5 | 35.5 | ### | ||
| 2025-Jan-17 Fri | 4.55 | 4.56 | 4.49 | 4.49 | ### | ### | ### | ||
| 2025-Jan-16 Thu | 4.53 | ### | 4.51 | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | ### | 4.5 | ### | 4.47 | 749,045 | 1,685,351 | 87.3 | 87.3 | ### |
| 2025-Jan-14 Tue | ### | 4.42 | ### | 4.4 | 486,350 | ### | ### | ### | 0.3 |
| 2025-Jan-13 Mon | ### | 4.4 | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2025-Jan-10 Fri | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2025-Jan-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-08 Wed | ### | 4.4 | ### | ### | 462,582 | 1,017,680 | 83.8 | 83.8 | 0.0 |
| 2025-Jan-07 Tue | 4.53 | 4.53 | ### | 4.4 | ### | ### | 0.3 | ||
| 2025-Jan-06 Mon | 4.59 | 4.59 | 4.45 | 4.45 | ### | ### | 0.3 | ||
| 2025-Jan-03 Fri | 4.45 | 4.59 | 4.45 | 4.58 | 643,980 | 2,910,789 | 86.4 | 86.4 | 0.3 |
| 2025-Jan-02 Thu | 4.46 | 4.55 | 4.46 | 4.53 | 457,674 | 2,061,821 | ### | ### | ### |
| 2024-Dec-31 Tue | 4.44 | 4.54 | 4.44 | 4.49 | 345,956 | 1,553,342 | ### | ### | ### |
| 2024-Dec-30 Mon | 4.45 | 4.49 | 4.42 | 4.48 | 73.0 | 73.0 | ### | ||
| 2024-Dec-27 Fri | 4.45 | 4.48 | 4.43 | 4.46 | 466,471 | 2,078,128 | 61.7 | 61.7 | 0.3 |
| 2024-Dec-24 Tue | 4.41 | 4.46 | 4.41 | 4.44 | 325,582 | 1,443,956 | ### | ### | 0.3 |
| 2024-Dec-23 Mon | 4.28 | 4.42 | 4.28 | 4.42 | 86.4 | 86.4 | 0.3 | ||
| 2024-Dec-20 Fri | ### | ### | 4.28 | ### | 1,521,142 | 3,255,243 | ### | ### | 0.0 |
| 2024-Dec-19 Thu | ### | ### | 4.23 | ### | 40.0 | 40.0 | 0.0 | ||
| 2024-Dec-18 Wed | 4.44 | 4.45 | ### | ### | 1,174,873 | ### | 23.6 | 23.6 | 0.0 |
| 2024-Dec-17 Tue | 4.45 | 4.46 | 4.42 | 4.43 | ### | ### | ### | ||
| 2024-Dec-16 Mon | 4.46 | 4.52 | 4.41 | 4.44 | ### | ### | 0.3 | ||
| 2024-Dec-13 Fri | 4.41 | 4.46 | ### | 4.46 | 495,323 | 1,104,570 | ### | ### | 0.3 |
| 2024-Dec-12 Thu | 4.42 | 4.47 | 4.4 | 4.47 | 877,972 | ### | 82.9 | 82.9 | ### |
| 2024-Dec-11 Wed | ### | 4.42 | ### | 4.41 | 1,490,125 | 3,293,176 | 81.7 | 81.7 | ### |
| 2024-Dec-10 Tue | 4.47 | 4.49 | ### | ### | 1,838,288 | 4,126,956 | 25.3 | 25.3 | 0.0 |
| 2024-Dec-09 Mon | 4.45 | 4.49 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 2024-Dec-06 Fri | 4.45 | 4.51 | 4.45 | 4.49 | 454,659 | 2,036,872 | 76.8 | 76.8 | ### |
| 2024-Dec-05 Thu | 4.44 | 4.53 | 4.44 | 4.52 | ### | ### | 0.3 | ||
| 2024-Dec-04 Wed | 4.45 | 4.5 | 4.44 | 4.49 | 73.9 | 73.9 | ### | ||
| 2024-Dec-03 Tue | 4.55 | ### | 4.49 | 4.5 | 522,484 | 1,172,976 | ### | ### | ### |
| 2024-Dec-02 Mon | 4.5 | 4.55 | ### | 4.54 | 79.6 | 79.6 | 0.3 | ||
| 2024-Nov-29 Fri | 4.55 | 4.55 | 4.475 | 4.5 | 439,923 | 1,985,152 | ### | ### | ### |
| 2024-Nov-28 Thu | 4.51 | ### | 4.5 | 4.51 | 588,849 | ### | ### | ### | 0.3 |
| 2024-Nov-27 Wed | 4.4 | 4.52 | ### | 4.5 | 1,053,453 | ### | ### | ### | ### |
| 2024-Nov-26 Tue | ### | 4.41 | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2024-Nov-25 Mon | 4.42 | ### | ### | ### | 1,273,987 | 0 | 30.7 | 30.7 | 0.0 |
| 2024-Nov-22 Fri | ### | 4.42 | ### | 4.4 | 768,950 | 1,699,379 | 71.0 | 71.0 | 0.3 |
| 2024-Nov-21 Thu | 4.45 | 4.45 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2024-Nov-20 Wed | 4.5 | 4.53 | 4.4 | 4.44 | 31.9 | 31.9 | 0.3 | ||
| 2024-Nov-19 Tue | 4.51 | 4.58 | 4.5 | 4.53 | 954,147 | 4,331,827 | ### | ### | ### |
| 2024-Nov-18 Mon | 4.5 | 4.58 | 4.46 | 4.5 | ### | ### | ### | ||
| 2024-Nov-15 Fri | 4.44 | 4.49 | 4.41 | 4.45 | 794,985 | 3,537,683 | 70.2 | 70.2 | 0.3 |
| 2024-Nov-14 Thu | ### | 4.42 | ### | ### | 760,840 | 1,681,456 | 71.9 | 71.9 | 0.0 |
| 2024-Nov-13 Wed | ### | 4.385 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | 4.4 | 4.45 | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2024-Nov-11 Mon | 4.43 | 4.44 | ### | 4.4 | ### | ### | 0.3 | ||
| 2024-Nov-08 Fri | 4.47 | 4.51 | 4.42 | 4.42 | 1,043,841 | 4,660,750 | ### | ### | 0.3 |
| 2024-Nov-07 Thu | 4.56 | 4.56 | 4.45 | 4.47 | 27.9 | 27.9 | ### | ||
| 2024-Nov-06 Wed | 4.53 | 4.59 | 4.52 | 4.53 | ### | ### | ### | ||
| 2024-Nov-05 Tue | 4.52 | 4.54 | 4.5 | 4.51 | 37.9 | 37.9 | 0.3 | ||
| 2024-Nov-04 Mon | 4.55 | 4.55 | 4.49 | 4.52 | 356,322 | 1,610,575 | 35.8 | 35.8 | 0.3 |
| 2024-Nov-01 Fri | 4.5 | 4.53 | 4.47 | 4.51 | 460,677 | 2,073,046 | 69.5 | 69.5 | 0.3 |
| 2024-Oct-31 Thu | 4.54 | 4.56 | 4.48 | 4.52 | 1,100,448 | 4,974,024 | 33.0 | 33.0 | 0.3 |
| 2024-Oct-30 Wed | 4.55 | 4.59 | 4.51 | 4.55 | 818,327 | 3,723,387 | ### | ### | 0.3 |
| 2024-Oct-29 Tue | 4.5 | 4.56 | ### | 4.54 | ### | ### | 0.3 | ||
| 2024-Oct-28 Mon | 4.53 | 4.55 | 4.46 | 4.51 | ### | ### | 0.3 | ||
| 2024-Oct-25 Fri | ### | ### | 4.52 | 4.53 | 1,518,840 | 3,432,578 | 21.7 | 21.7 | ### |
| 2024-Oct-24 Thu | ### | ### | 4.58 | 4.59 | 985,141 | 2,255,972 | 33.3 | 33.3 | 0.3 |
| 2024-Oct-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-22 Tue | ### | ### | ### | ### | 714,870 | 0 | 40.9 | 40.9 | 0.0 |
| 2024-Oct-21 Mon | 4.79 | 4.79 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2024-Oct-18 Fri | 4.84 | 4.85 | 4.74 | 4.75 | 592,182 | ### | ### | ### | ### |
| 2024-Oct-17 Thu | ### | ### | 4.82 | 4.83 | 753,176 | 1,815,154 | ### | ### | 0.3 |
| 2024-Oct-16 Wed | 4.86 | ### | 4.83 | 4.85 | 2,217,885 | ### | 39.5 | 39.5 | ### |
| 2024-Oct-15 Tue | 4.8 | 4.88 | 4.73 | 4.88 | ### | ### | 0.3 | ||
| 2024-Oct-14 Mon | ### | ### | 4.88 | 4.88 | ### | ### | 0.3 | ||
| 2024-Oct-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-10 Thu | ### | ### | ### | ### | 697,385 | 0 | ### | ### | 0.0 |
| 2024-Oct-09 Wed | ### | ### | ### | ### | 683,554 | 0 | 31.8 | 31.8 | 0.0 |
| 2024-Oct-08 Tue | ### | ### | ### | ### | 84.3 | 84.3 | 0.0 | ||
| 2024-Oct-07 Mon | ### | ### | ### | ### | 283,287 | 0 | ### | ### | 0.0 |
| 2024-Oct-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | ### | ### | 86.5 | 86.5 | 0.0 | ||
| 2024-Oct-02 Wed | 4.89 | ### | 4.87 | ### | 739,841 | ### | 76.7 | 76.7 | 0.0 |
| 2024-Oct-01 Tue | ### | ### | 4.83 | 4.89 | 31.4 | 31.4 | ### | ||
| 2024-Sep-30 Mon | ### | ### | 4.88 | ### | 1,061,078 | ### | 27.8 | 27.8 | 0.0 |
| 2024-Sep-27 Fri | ### | ### | 4.89 | ### | 936,751 | 2,290,356 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | 4.74 | ### | 4.73 | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | ### | 4.7 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2024-Sep-24 Tue | 4.74 | 4.76 | ### | 4.7 | 24.3 | 24.3 | 0.3 | ||
| 2024-Sep-23 Mon | 4.75 | 4.77 | 4.7 | 4.74 | 555,543 | ### | ### | ### | 0.3 |
| 2024-Sep-20 Fri | 4.89 | 4.89 | 4.76 | 4.78 | ### | ### | ### | ||
| 2024-Sep-19 Thu | ### | ### | 4.86 | 4.88 | 1,285,040 | 3,122,647 | ### | ### | 0.3 |
| 2024-Sep-18 Wed | 4.8 | ### | 4.75 | ### | 1,136,046 | ### | 85.5 | 85.5 | 0.0 |
| 2024-Sep-17 Tue | 4.87 | 4.88 | 4.8 | 4.83 | 26.5 | 26.5 | 0.3 | ||
| 2024-Sep-16 Mon | ### | ### | 4.86 | 4.87 | ### | ### | 0.3 | ||
| 2024-Sep-13 Fri | ### | 4.945 | 4.85 | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | ### | ### | 4.84 | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | ### | ### | 4.955 | ### | 27.7 | 27.7 | 0.0 | ||
| 2024-Sep-09 Mon | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | ### | ### | 606,621 | 0 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | ### | 4.88 | ### | 3,987,184 | 9,728,728 | 82.2 | 82.2 | 0.0 |
| 2024-Sep-04 Wed | ### | ### | 4.82 | 4.88 | 1,684,541 | 4,059,743 | ### | ### | 0.3 |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 1,823,377 | 0 | 32.1 | 32.1 | 0.0 |
| 2024-Sep-02 Mon | 4.88 | 5 | 4.78 | ### | 1,587,625 | 7,763,486 | ### | ### | 0.0 |
| 2024-Aug-30 Fri | 4.58 | 5 | 4.58 | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | ### | 4.655 | 4.56 | 4.58 | ### | ### | 0.3 | ||
| 2024-Aug-28 Wed | ### | ### | ### | ### | 729,025 | 0 | 72.5 | 72.5 | 0.0 |
| 2024-Aug-27 Tue | ### | 4.71 | ### | ### | 904,079 | ### | 37.3 | 37.3 | 0.0 |
| 2024-Aug-26 Mon | 4.58 | ### | 4.58 | ### | 523,353 | 1,198,478 | 79.4 | 79.4 | 0.0 |
| 2024-Aug-23 Fri | 4.53 | ### | 4.51 | 4.56 | 700,674 | ### | ### | ### | 0.3 |
| 2024-Aug-22 Thu | 4.54 | 4.56 | 4.51 | 4.54 | 67.9 | 67.9 | 0.3 | ||
| 2024-Aug-21 Wed | 4.54 | 4.55 | 4.49 | 4.54 | 60.4 | 60.4 | 0.3 | ||
| 2024-Aug-20 Tue | 4.52 | 4.57 | 4.45 | 4.55 | 78.6 | 78.6 | 0.3 | ||
| 2024-Aug-19 Mon | 4.56 | 4.59 | 4.52 | 4.52 | ### | ### | 0.3 | ||
| 2024-Aug-16 Fri | ### | ### | 4.56 | 4.56 | 23.8 | 23.8 | 0.3 | ||
| 2024-Aug-15 Thu | 4.58 | ### | 4.52 | 4.56 | 1,008,782 | 2,279,847 | 32.8 | 32.8 | 0.3 |
| 2024-Aug-14 Wed | ### | ### | 4.52 | 4.55 | 25.2 | 25.2 | 0.3 | ||
| 2024-Aug-13 Tue | 4.48 | 4.54 | 4.41 | 4.54 | 81.0 | 81.0 | 0.3 | ||
| 2024-Aug-12 Mon | 4.52 | 4.52 | 4.42 | 4.44 | ### | ### | 0.3 | ||
| 2024-Aug-09 Fri | 4.5 | 4.52 | 4.45 | 4.5 | 62.3 | 62.3 | ### | ||
| 2024-Aug-08 Thu | 4.5 | 4.52 | 4.46 | 4.47 | 37.7 | 37.7 | ### | ||
| 2024-Aug-07 Wed | 4.47 | 4.54 | 4.47 | 4.49 | 64.2 | 64.2 | ### | ||
| 2024-Aug-06 Tue | 4.52 | 4.59 | 4.48 | 4.49 | 23.6 | 23.6 | ### | ||
| 2024-Aug-05 Mon | 4.56 | ### | 4.51 | 4.51 | ### | ### | 0.3 | ||
| 2024-Aug-02 Fri | 4.57 | ### | 4.56 | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | 4.57 | ### | 844,022 | ### | 71.7 | 71.7 | 0.0 |
| 2024-Jul-31 Wed | 4.74 | 4.76 | ### | 4.75 | 1,872,652 | ### | ### | ### | ### |
| 2024-Jul-30 Tue | ### | 4.72 | ### | 4.7 | ### | ### | 0.3 | ||
| 2024-Jul-29 Mon | ### | 4.72 | 4.58 | 4.71 | ### | ### | ### | ||
| 2024-Jul-26 Fri | 4.57 | ### | 4.55 | 4.56 | 33.5 | 33.5 | 0.3 | ||
| 2024-Jul-25 Thu | 4.57 | 4.59 | 4.53 | 4.54 | 1,228,781 | 5,603,241 | 35.9 | 35.9 | 0.3 |
| 2024-Jul-24 Wed | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | ### | ### | 578,654 | 0 | 33.9 | 33.9 | 0.0 |
| 2024-Jul-22 Mon | 4.59 | ### | 4.57 | ### | 76.4 | 76.4 | 0.0 | ||
| 2024-Jul-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | 4.74 | 4.75 | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2024-Jul-17 Wed | 4.73 | 4.75 | 4.7 | 4.73 | ### | ### | 0.3 | ||
| 2024-Jul-16 Tue | 4.77 | 4.78 | ### | 4.7 | 781,153 | 1,866,955 | 25.9 | 25.9 | 0.3 |
| 2024-Jul-15 Mon | 4.8 | 4.8 | 4.74 | 4.76 | 497,246 | ### | ### | ### | ### |
| 2024-Jul-12 Fri | 4.77 | 4.82 | 4.75 | 4.78 | 569,142 | 2,723,344 | 61.9 | 61.9 | ### |
| 2024-Jul-11 Thu | ### | 4.76 | ### | 4.75 | ### | ### | ### | ||
| 2024-Jul-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | ### | 4.73 | ### | ### | 1,136,655 | 2,688,189 | 73.1 | 73.1 | 0.0 |
| 2024-Jul-08 Mon | 4.57 | ### | 4.57 | ### | ### | ### | 0.0 | ||
| 2024-Jul-05 Fri | 4.54 | ### | ### | 4.58 | 74.9 | 74.9 | 0.3 | ||
| 2024-Jul-04 Thu | 4.55 | 4.56 | ### | 4.54 | 626,787 | 1,429,074 | ### | ### | 0.3 |
| 2024-Jul-03 Wed | 4.51 | 4.55 | 4.47 | 4.49 | 603,424 | 2,721,442 | ### | ### | ### |
| 2024-Jul-02 Tue | 4.58 | 4.58 | 4.5 | 4.51 | 755,855 | 3,431,581 | 23.1 | 23.1 | 0.3 |
| 2024-Jul-01 Mon | 4.55 | 4.59 | 4.54 | 4.58 | ### | ### | 0.3 | ||
| 2024-Jun-28 Fri | 4.54 | ### | 4.52 | 4.58 | 1,160,770 | 2,623,340 | ### | ### | 0.3 |
| 2024-Jun-27 Thu | 4.44 | 4.51 | 4.42 | 4.51 | ### | ### | 0.3 | ||
| 2024-Jun-26 Wed | ### | ### | 4.49 | 4.5 | 1,327,279 | 2,979,741 | 13.1 | 13.1 | ### |
| 2024-Jun-25 Tue | 4.7 | 4.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | 4.75 | 4.78 | ### | ### | 685,728 | 1,638,889 | 36.1 | 36.1 | 0.0 |
| 2024-Jun-21 Fri | ### | 4.73 | ### | 4.73 | 1,461,429 | 3,456,279 | 77.2 | 77.2 | 0.3 |
| 2024-Jun-20 Thu | ### | 4.73 | ### | ### | 1,122,850 | 2,655,540 | 31.6 | 31.6 | 0.0 |
| 2024-Jun-19 Wed | ### | 4.71 | ### | 4.71 | 1,317,857 | 3,103,553 | ### | ### | ### |
| 2024-Jun-18 Tue | 4.71 | 4.71 | ### | ### | 1,057,757 | ### | ### | ### | 0.0 |
| 2024-Jun-17 Mon | ### | 4.73 | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2024-Jun-14 Fri | ### | ### | ### | ### | 319,053 | 0 | 75.6 | 75.6 | 0.0 |
| 2024-Jun-13 Thu | ### | ### | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | 4.59 | ### | 531,249 | ### | ### | ### | 0.0 |
| 2024-Jun-11 Tue | ### | 4.675 | ### | ### | 564,927 | ### | ### | ### | 0.0 |
| 2024-Jun-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-06 Thu | ### | ### | ### | ### | 366,272 | 0 | 30.8 | 30.8 | 0.0 |
| 2024-Jun-05 Wed | ### | 4.74 | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2024-Jun-04 Tue | ### | ### | ### | ### | 994,279 | 0 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | ### | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2024-May-31 Fri | ### | ### | 4.58 | ### | 708,748 | ### | 68.9 | 68.9 | 0.0 |
| 2024-May-30 Thu | 4.54 | ### | 4.53 | 4.59 | 833,953 | ### | 81.3 | 81.3 | 0.3 |
| 2024-May-29 Wed | 4.48 | ### | 4.48 | 4.57 | 84.5 | 84.5 | ### | ||
| 2024-May-28 Tue | 4.56 | 4.585 | 4.53 | 4.56 | 826,158 | ### | ### | ### | 0.3 |
| 2024-May-27 Mon | ### | ### | 4.55 | 4.56 | 1,094,742 | ### | 27.6 | 27.6 | 0.3 |
| 2024-May-24 Fri | ### | ### | 4.58 | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-May-23 Thu | ### | 4.685 | 4.585 | ### | ### | ### | 0.0 | ||
| 2024-May-22 Wed | ### | ### | 4.59 | ### | 1,701,828 | ### | ### | ### | 0.0 |
| 2024-May-21 Tue | ### | ### | 4.58 | ### | 1,349,929 | ### | 77.0 | 77.0 | 0.0 |
| 2024-May-20 Mon | 4.58 | ### | 4.55 | ### | 913,846 | ### | ### | ### | 0.0 |
| 2024-May-17 Fri | ### | ### | 4.58 | 4.59 | 1,210,348 | ### | ### | ### | 0.3 |
| 2024-May-16 Thu | 4.58 | ### | 4.52 | ### | 1,938,380 | ### | ### | ### | 0.0 |
| 2024-May-15 Wed | 4.55 | 4.58 | 4.49 | 4.51 | 31.0 | 31.0 | 0.3 | ||
| 2024-May-14 Tue | 4.54 | 4.57 | 4.52 | 4.54 | ### | ### | 0.3 | ||
| 2024-May-13 Mon | 4.57 | 4.57 | 4.51 | 4.55 | 576,185 | 2,615,879 | ### | ### | 0.3 |
| 2024-May-10 Fri | 4.5 | ### | 4.49 | 4.53 | ### | ### | ### | ||
| 2024-May-09 Thu | 4.47 | 4.53 | 4.45 | 4.48 | 1,108,323 | 4,976,370 | ### | ### | ### |
| 2024-May-08 Wed | 4.43 | 4.485 | 4.43 | 4.46 | ### | ### | 0.3 | ||
| 2024-May-07 Tue | 4.44 | 4.48 | 4.42 | 4.42 | 1,497,489 | 6,663,826 | 27.2 | 27.2 | 0.3 |
| 2024-May-06 Mon | 4.44 | 4.46 | ### | 4.46 | 1,071,287 | 2,388,970 | ### | ### | 0.3 |
| 2024-May-03 Fri | 4.44 | 4.47 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 2024-May-02 Thu | 4.49 | 4.5 | 4.43 | 4.43 | 1,013,948 | 4,527,277 | 25.2 | 25.2 | ### |
| 2024-May-01 Wed | 4.43 | 4.52 | 4.42 | 4.5 | 1,359,559 | 6,077,228 | ### | ### | ### |
| 2024-Apr-30 Tue | 4.49 | 4.58 | 4.41 | 4.51 | ### | ### | 0.3 | ||
| 2024-Apr-29 Mon | 4.29 | ### | 4.225 | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | 704,223 | 0 | 35.8 | 35.8 | 0.0 |
| 2024-Apr-24 Wed | 4.29 | 4.29 | 4.2 | 4.22 | ### | ### | ### | ||
| 2024-Apr-23 Tue | 4.25 | ### | 4.25 | 4.26 | 493,388 | 1,048,449 | ### | ### | 0.3 |
| 2024-Apr-22 Mon | 4.23 | 4.29 | 4.22 | 4.28 | ### | ### | 0.3 | ||
| 2024-Apr-19 Fri | 4.21 | 4.22 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2024-Apr-18 Thu | 4.26 | 4.29 | 4.25 | 4.25 | 31.4 | 31.4 | ### | ||
| 2024-Apr-17 Wed | 4.2 | ### | 4.2 | 4.26 | 998,778 | ### | 79.3 | 79.3 | 0.3 |
| 2024-Apr-16 Tue | 4.27 | 4.28 | 4.2 | 4.2 | 1,069,241 | 4,533,581 | ### | ### | ### |
| 2024-Apr-15 Mon | 4.28 | ### | 4.26 | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Apr-12 Fri | ### | 4.4 | ### | ### | 998,342 | 2,196,352 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | 4.42 | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | 4.44 | 4.46 | 4.425 | 4.44 | 705,956 | ### | 64.7 | 64.7 | 0.3 |
| 2024-Apr-09 Tue | 4.46 | 4.47 | 4.41 | 4.43 | 645,577 | ### | ### | ### | ### |
| 2024-Apr-08 Mon | 4.48 | 4.5 | 4.44 | 4.45 | 812,047 | 3,629,850 | 30.2 | 30.2 | 0.3 |
| 2024-Apr-05 Fri | 4.44 | 4.48 | 4.43 | 4.46 | 71.8 | 71.8 | 0.3 | ||
| 2024-Apr-04 Thu | 4.41 | 4.46 | 4.41 | 4.45 | 1,045,852 | 4,638,353 | 73.2 | 73.2 | 0.3 |
| 2024-Apr-03 Wed | 4.45 | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | 4.5 | 4.51 | 4.45 | 4.48 | 1,252,425 | ### | 33.7 | 33.7 | ### |
| 2024-Mar-28 Thu | 4.43 | 4.51 | 4.42 | 4.51 | 831,377 | ### | ### | ### | 0.3 |
| 2024-Mar-27 Wed | 4.43 | 4.445 | 4.4 | 4.41 | ### | ### | ### | ||
| 2024-Mar-26 Tue | 4.5 | 4.5 | ### | 4.45 | ### | ### | 0.3 | ||
| 2024-Mar-25 Mon | 4.44 | 4.51 | 4.44 | 4.49 | 1,072,984 | ### | ### | ### | ### |
| 2024-Mar-22 Fri | 4.52 | 4.53 | 4.43 | 4.43 | 22.2 | 22.2 | ### | ||
| 2024-Mar-21 Thu | 4.47 | 4.545 | 4.47 | 4.52 | ### | ### | 0.3 | ||
| 2024-Mar-20 Wed | 4.49 | 4.53 | 4.48 | 4.48 | 38.1 | 38.1 | ### | ||
| 2024-Mar-19 Tue | 4.47 | 4.51 | 4.47 | 4.49 | ### | ### | ### | ||
| 2024-Mar-18 Mon | 4.52 | 4.56 | 4.47 | 4.47 | 1,219,471 | ### | ### | ### | ### |
| 2024-Mar-15 Fri | 4.56 | 4.56 | 4.49 | 4.52 | 1,118,888 | ### | 27.1 | 27.1 | 0.3 |
| 2024-Mar-14 Thu | 4.4 | 4.58 | ### | 4.57 | 89.3 | 89.3 | ### | ||
| 2024-Mar-13 Wed | ### | ### | 4.57 | 4.57 | 710,076 | 1,622,523 | ### | ### | ### |
| 2024-Mar-12 Tue | ### | ### | 4.56 | ### | 1,334,127 | ### | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | ### | ### | ### | 725,049 | 0 | 37.2 | 37.2 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 1,040,753 | 0 | 65.8 | 65.8 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 923,279 | 0 | 25.9 | 25.9 | 0.0 |
| 2024-Mar-06 Wed | ### | ### | ### | ### | 1,213,556 | 0 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 4.7 | 4.7 | ### | ### | 1,342,277 | 3,154,350 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 4.7 | 4.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | 4.7 | 4.74 | ### | 4.7 | 63.7 | 63.7 | 0.3 | ||
| 2024-Feb-29 Thu | 4.76 | 4.76 | 4.655 | ### | 1,813,159 | 8,535,445 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | 4.73 | 4.78 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Feb-27 Tue | 4.74 | 4.77 | ### | 4.72 | 2,806,121 | ### | ### | ### | 0.3 |
| 2024-Feb-26 Mon | ### | ### | 4.76 | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 395,081 | 0 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 5.27 | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | 5.25 | ### | 653,486 | ### | 30.1 | 30.1 | 0.0 |
| 2024-Feb-20 Tue | ### | 5.41 | 5.29 | ### | 453,159 | ### | ### | ### | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-16 Fri | 5.4 | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | 5.28 | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | 5.26 | 5.27 | ### | ### | ### | ||
| 2024-Feb-13 Tue | ### | ### | ### | ### | 242,127 | 0 | ### | ### | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | ### | 38.8 | 38.8 | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 970,473 | 0 | 31.9 | 31.9 | 0.0 |
| 2024-Feb-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | ### | 5.4 | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | 334,825 | 0 | 73.9 | 73.9 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 305,641 | 0 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | 5.24 | 5.42 | 5.24 | 5.42 | ### | ### | 0.4 | ||
| 2024-Feb-01 Thu | 5.21 | 5.23 | ### | 5.21 | 73.1 | 73.1 | 0.4 | ||
| 2024-Jan-31 Wed | ### | ### | 5.25 | 5.29 | 1,359,075 | 3,567,571 | 29.6 | 29.6 | 0.4 |
| 2024-Jan-30 Tue | 5.27 | ### | 5.26 | ### | 453,659 | 1,193,123 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 5.2 | 5.245 | ### | 5.21 | 1,023,541 | ### | ### | ### | 0.4 |
| 2024-Jan-25 Thu | 5.27 | 5.27 | ### | 5.2 | 20.8 | 20.8 | ### | ||
| 2024-Jan-24 Wed | ### | ### | 5.21 | 5.21 | 909,247 | 2,368,588 | ### | ### | 0.4 |
| 2024-Jan-23 Tue | 5.26 | ### | 5.25 | 5.26 | ### | ### | 0.4 | ||
| 2024-Jan-22 Mon | ### | 5.25 | ### | 5.25 | 481,671 | 1,264,386 | ### | ### | 0.4 |
| 2024-Jan-19 Fri | ### | 5.21 | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | 661,280 | 0 | 78.4 | 78.4 | 0.0 |
| 2024-Jan-16 Tue | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2024-Jan-15 Mon | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | 5 | ### | 1,448,457 | 3,621,142 | 78.4 | 78.4 | 0.0 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | ### | ### | ### | ### | 580,154 | 0 | 31.5 | 31.5 | 0.0 |
| 2024-Jan-09 Tue | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2024-Jan-08 Mon | ### | ### | 4.955 | ### | 84.6 | 84.6 | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | 230,041 | 0 | 32.2 | 32.2 | 0.0 |
| 2024-Jan-04 Thu | ### | ### | 4.985 | ### | 266,544 | ### | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 303,049 | 0 | 30.3 | 30.3 | 0.0 |
| 2024-Jan-02 Tue | ### | ### | ### | ### | 237,523 | 0 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | 5.175 | ### | ### | 314,956 | 814,948 | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | 5 | ### | 30.8 | 30.8 | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | 1,191,452 | 0 | 73.7 | 73.7 | 0.0 |
| 2023-Dec-18 Mon | 5 | ### | ### | ### | 691,929 | 0 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | ### | ### | ### | ### | 2,571,246 | 0 | 64.9 | 64.9 | 0.0 |
| 2023-Dec-14 Thu | 4.89 | ### | 4.86 | ### | 1,326,744 | 3,223,987 | 74.4 | 74.4 | 0.0 |
| 2023-Dec-13 Wed | 4.83 | 4.85 | 4.78 | 4.83 | 69.0 | 69.0 | 0.3 | ||
| 2023-Dec-12 Tue | 4.85 | 4.85 | 4.79 | 4.82 | ### | ### | 0.3 | ||
| 2023-Dec-11 Mon | 4.78 | 4.82 | 4.76 | 4.8 | 694,122 | 3,324,844 | 77.6 | 77.6 | 0.3 |
| 2023-Dec-08 Fri | 4.75 | 4.77 | 4.72 | 4.76 | ### | ### | ### | ||
| 2023-Dec-07 Thu | 4.8 | 4.8 | 4.75 | 4.79 | ### | ### | 0.3 | ||
| 2023-Dec-06 Wed | 4.75 | 4.84 | 4.72 | 4.82 | 850,684 | ### | ### | ### | 0.3 |
| 2023-Dec-05 Tue | 4.72 | 4.73 | ### | 4.72 | 77.9 | 77.9 | 0.3 | ||
| 2023-Dec-04 Mon | 4.74 | 4.78 | 4.72 | 4.73 | ### | ### | 0.3 | ||
| 2023-Dec-01 Fri | 4.72 | 4.73 | ### | 4.71 | 33.0 | 33.0 | ### | ||
| 2023-Nov-30 Thu | 4.74 | 4.74 | 4.7 | 4.72 | ### | ### | 0.3 | ||
| 2023-Nov-29 Wed | 4.72 | 4.74 | ### | 4.71 | ### | ### | ### | ||
| 2023-Nov-28 Tue | 4.72 | 4.75 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2023-Nov-27 Mon | 4.72 | 4.73 | ### | 4.71 | 908,153 | 2,147,781 | ### | ### | ### |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 839,145 | 0 | ### | ### | 0.0 |
| 2023-Nov-23 Thu | 4.7 | ### | ### | ### | 1,158,972 | 0 | ### | ### | 0.0 |
| 2023-Nov-22 Wed | 4.75 | 4.75 | ### | ### | 1,938,688 | 4,604,384 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | 4.75 | ### | 4.73 | 4.74 | ### | ### | 0.3 | ||
| 2023-Nov-20 Mon | 4.78 | 4.83 | 4.74 | 4.74 | 810,326 | ### | 35.5 | 35.5 | 0.3 |
| 2023-Nov-17 Fri | 4.8 | 4.8 | 4.72 | 4.75 | 26.1 | 26.1 | ### | ||
| 2023-Nov-16 Thu | 4.75 | 4.81 | ### | 4.76 | 3,766,343 | 9,058,054 | ### | ### | ### |
| 2023-Nov-15 Wed | ### | ### | 4.8 | 4.81 | 1,387,187 | 3,329,248 | ### | ### | ### |
| 2023-Nov-14 Tue | ### | ### | 4.86 | 4.86 | 1,238,288 | ### | 24.1 | 24.1 | 0.3 |
| 2023-Nov-13 Mon | ### | ### | 4.81 | 4.81 | 3,087,640 | 7,425,774 | ### | ### | ### |
| 2023-Nov-10 Fri | 5.48 | 5.49 | 5.43 | 5.45 | 31.1 | 31.1 | ### | ||
| 2023-Nov-09 Thu | 5.55 | 5.56 | 5.46 | 5.49 | ### | ### | 0.4 | ||
| 2023-Nov-08 Wed | 5.55 | 5.57 | 5.47 | 5.48 | 21.0 | 21.0 | ### | ||
| 2023-Nov-07 Tue | ### | 5.46 | ### | 5.44 | ### | ### | 0.4 | ||
| 2023-Nov-06 Mon | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2023-Nov-03 Fri | ### | ### | 5.28 | 5.29 | 25.0 | 25.0 | 0.4 | ||
| 2023-Nov-02 Thu | ### | 5.25 | ### | 5.25 | 638,889 | 1,677,083 | ### | ### | 0.4 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 682,371 | 0 | ### | ### | 0.0 |
| 2023-Oct-31 Tue | ### | ### | ### | ### | 948,487 | 0 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | ### | ### | ### | ### | 954,029 | 0 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | 5.2 | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-Oct-26 Thu | 5.23 | 5.26 | ### | ### | 715,771 | 1,882,477 | 23.3 | 23.3 | 0.0 |
| 2023-Oct-25 Wed | 5.22 | ### | 5.2 | 5.26 | 76.9 | 76.9 | 0.4 | ||
| 2023-Oct-24 Tue | 5.22 | ### | 5.22 | 5.23 | 1,124,288 | ### | 69.1 | 69.1 | ### |
| 2023-Oct-23 Mon | ### | ### | 5.22 | 5.27 | ### | ### | ### | ||
| 2023-Oct-20 Fri | ### | ### | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2023-Oct-19 Thu | 5.46 | 5.58 | 5.42 | 5.44 | ### | ### | 0.4 | ||
| 2023-Oct-18 Wed | 5.49 | 5.585 | 5.44 | 5.54 | 890,880 | 4,910,976 | ### | ### | 0.4 |
| 2023-Oct-17 Tue | ### | 5.49 | ### | 5.47 | 4,099,624 | ### | 94.1 | 94.1 | ### |
| 2023-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page