Currently Tue 24-May-14 01:53:32 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(A2M) THE A2 MILK COMPANY LIMITED Daily Prices...
TOC Company Info for A2M Limits 
| Listing Code | A2M |
| Listing Name | THE A2 MILK COMPANY LIMITED |
| GICS Sector | Food |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for A2M .. Monday 13th May 2024
A2M is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for A2M Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.19 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-13 Mon | 6.25 | 6.27 | 6.2 | 6.23 | 1,166,883 | ### | ### | ### | 0.4 |
| 2024-May-10 Fri | 6.26 | 6.27 | ### | 6.27 | ### | ### | 0.4 | ||
| 2024-May-09 Thu | ### | 6.28 | ### | 6.26 | 82.1 | 82.1 | 0.4 | ||
| 2024-May-08 Wed | ### | ### | ### | ### | 1,495,147 | 0 | 72.5 | 72.5 | 0.0 |
| 2024-May-07 Tue | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-May-06 Mon | ### | ### | ### | ### | 1,973,758 | 0 | 79.8 | 79.8 | 0.0 |
| 2024-May-03 Fri | ### | 6 | ### | ### | 2,295,949 | 6,887,847 | ### | ### | 0.0 |
| 2024-May-02 Thu | ### | 6 | 5.87 | ### | 2,298,021 | 13,638,754 | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | 5.83 | ### | 2,750,280 | ### | ### | ### | 0.0 |
| 2024-Apr-26 Fri | 5.87 | ### | 5.87 | ### | 3,396,551 | 9,968,877 | 77.8 | 77.8 | 0.0 |
| 2024-Apr-24 Wed | 5.83 | 6 | 5.82 | ### | 82.8 | 82.8 | 0.0 | ||
| 2024-Apr-23 Tue | 5.78 | 5.885 | 5.775 | 5.84 | 3,785,155 | 22,067,453 | 79.2 | 79.2 | 0.4 |
| 2024-Apr-22 Mon | 5.71 | 5.78 | 5.7 | 5.77 | 1,003,077 | ### | ### | ### | 0.4 |
| 2024-Apr-19 Fri | ### | 5.74 | ### | 5.71 | 1,415,074 | ### | 77.3 | 77.3 | 0.4 |
| 2024-Apr-18 Thu | 5.71 | 5.75 | ### | 5.74 | ### | ### | 0.4 | ||
| 2024-Apr-17 Wed | 5.59 | 5.75 | 5.57 | 5.74 | 1,359,056 | 7,692,256 | ### | ### | 0.4 |
| 2024-Apr-16 Tue | ### | ### | 5.51 | 5.59 | 3,214,522 | ### | ### | ### | ### |
| 2024-Apr-15 Mon | 5.78 | 5.8 | 5.72 | 5.73 | ### | ### | ### | ||
| 2024-Apr-12 Fri | 5.77 | 5.84 | 5.75 | 5.82 | 1,123,374 | 6,509,952 | ### | ### | 0.4 |
| 2024-Apr-11 Thu | 5.7 | 5.82 | ### | 5.78 | ### | ### | 0.4 | ||
| 2024-Apr-10 Wed | 5.81 | 5.82 | 5.73 | 5.76 | 1,355,370 | ### | 25.7 | 25.7 | ### |
| 2024-Apr-09 Tue | 5.78 | 5.84 | 5.73 | 5.82 | 1,880,426 | ### | 73.0 | 73.0 | 0.4 |
| 2024-Apr-08 Mon | 5.82 | 5.84 | 5.75 | 5.77 | ### | ### | 0.4 | ||
| 2024-Apr-05 Fri | 5.84 | ### | 5.78 | 5.8 | ### | ### | 0.4 | ||
| 2024-Apr-04 Thu | ### | 6 | 5.78 | ### | 4,836,524 | 28,487,126 | 19.2 | 19.2 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | 6.21 | 6.22 | 6.075 | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | 6.2 | 6.25 | ### | 6.25 | 66.1 | 66.1 | ### | ||
| 2024-Mar-27 Wed | 6.2 | 6.2 | ### | ### | 2,065,558 | 6,403,229 | 29.3 | 29.3 | 0.0 |
| 2024-Mar-26 Tue | 6.2 | 6.21 | 6.125 | ### | 1,652,046 | ### | 35.4 | 35.4 | 0.0 |
| 2024-Mar-25 Mon | 6.2 | 6.26 | ### | 6.23 | ### | ### | 0.4 | ||
| 2024-Mar-22 Fri | ### | 6.24 | ### | 6.2 | 75.5 | 75.5 | 0.4 | ||
| 2024-Mar-21 Thu | ### | 6.22 | ### | ### | 63.6 | 63.6 | 0.0 | ||
| 2024-Mar-20 Wed | 6 | ### | ### | ### | 2,428,248 | 0 | 82.5 | 82.5 | 0.0 |
| 2024-Mar-19 Tue | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2024-Mar-18 Mon | 5.76 | ### | 5.75 | ### | 90.3 | 90.3 | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | 5.75 | 5.77 | ### | ### | 0.4 | ||
| 2024-Mar-14 Thu | ### | 6.025 | ### | ### | 1,758,976 | ### | ### | ### | 0.0 |
| 2024-Mar-13 Wed | ### | ### | 5.855 | ### | 1,673,579 | ### | 26.4 | 26.4 | 0.0 |
| 2024-Mar-12 Tue | ### | ### | 5.84 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | ### | 5.985 | 5.825 | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | ### | 6 | 3,800,874 | 0 | ### | ### | 0.4 |
| 2024-Mar-07 Thu | 5.86 | ### | 5.86 | ### | 75.3 | 75.3 | 0.0 | ||
| 2024-Mar-06 Wed | 5.7 | 5.82 | ### | 5.82 | ### | ### | 0.4 | ||
| 2024-Mar-05 Tue | ### | 5.725 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Mar-04 Mon | 5.78 | 5.78 | ### | ### | 2,080,471 | ### | 22.1 | 22.1 | 0.0 |
| 2024-Mar-01 Fri | 5.76 | 5.81 | 5.71 | 5.77 | 1,737,870 | ### | ### | ### | 0.4 |
| 2024-Feb-29 Thu | 5.78 | 5.82 | 5.71 | 5.79 | ### | ### | ### | ||
| 2024-Feb-28 Wed | 5.86 | 5.87 | 5.76 | 5.77 | ### | ### | 0.4 | ||
| 2024-Feb-27 Tue | ### | ### | 5.81 | 5.87 | 1,097,327 | ### | ### | ### | ### |
| 2024-Feb-26 Mon | 5.89 | ### | 5.81 | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | 5.88 | ### | 5.82 | 5.86 | 2,268,542 | 6,601,457 | ### | ### | 0.4 |
| 2024-Feb-22 Thu | 5.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | 5.71 | 5.56 | 5.7 | 3,981,647 | 22,436,580 | ### | ### | 0.4 |
| 2024-Feb-20 Tue | 5.45 | ### | 5.4 | ### | 5,532,023 | ### | 87.4 | 87.4 | 0.0 |
| 2024-Feb-19 Mon | 5.45 | ### | 5.45 | ### | 10,946,157 | 29,828,277 | 90.9 | 90.9 | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 3,094,674 | 0 | 18.4 | 18.4 | 0.0 |
| 2024-Feb-15 Thu | ### | ### | ### | ### | 5,933,073 | 0 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | ### | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2024-Feb-12 Mon | 5.29 | ### | 5.26 | ### | 76.8 | 76.8 | 0.0 | ||
| 2024-Feb-09 Fri | ### | 5.28 | ### | 5.27 | 6,687,825 | 17,655,858 | 81.3 | 81.3 | ### |
| 2024-Feb-08 Thu | ### | ### | ### | ### | 7,285,289 | 0 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | 2,015,042 | 0 | 82.3 | 82.3 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | 5 | 1,680,127 | 0 | 77.9 | 77.9 | 0.4 |
| 2024-Feb-02 Fri | ### | ### | ### | ### | 3,200,589 | 0 | 69.1 | 69.1 | 0.0 |
| 2024-Feb-01 Thu | 4.77 | ### | 4.72 | ### | 8,353,948 | ### | 90.6 | 90.6 | 0.0 |
| 2024-Jan-31 Wed | 4.75 | 4.83 | 4.75 | 4.83 | 3,096,883 | ### | ### | ### | 0.3 |
| 2024-Jan-30 Tue | 4.71 | 4.8 | ### | 4.78 | 77.7 | 77.7 | ### | ||
| 2024-Jan-29 Mon | ### | 4.71 | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | 4.58 | ### | 22.9 | 22.9 | 0.0 | ||
| 2024-Jan-24 Wed | ### | ### | 4.545 | ### | 3,940,382 | ### | ### | ### | 0.0 |
| 2024-Jan-23 Tue | 4.56 | ### | 4.49 | 4.57 | ### | ### | ### | ||
| 2024-Jan-22 Mon | ### | 4.59 | ### | 4.59 | ### | ### | 0.3 | ||
| 2024-Jan-19 Fri | 4.2 | ### | ### | ### | 4,097,723 | 0 | 88.7 | 88.7 | 0.0 |
| 2024-Jan-18 Thu | 4.23 | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Jan-17 Wed | ### | 4.23 | 3.955 | 4.2 | ### | ### | ### | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | 1,784,857 | 0 | ### | ### | 0.0 |
| 2024-Jan-15 Mon | ### | ### | ### | ### | 1,052,851 | 0 | 17.1 | 17.1 | 0.0 |
| 2024-Jan-12 Fri | ### | 4.175 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Jan-10 Wed | ### | ### | 4.075 | ### | 1,425,541 | ### | ### | ### | 0.0 |
| 2024-Jan-09 Tue | ### | ### | ### | ### | 1,856,276 | 0 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | ### | ### | 4 | 4 | ### | ### | 0.3 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | 1,642,388 | 0 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | 4.23 | 4.24 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2024-Jan-02 Tue | 4.25 | 4.285 | 4.23 | 4.24 | 1,093,955 | ### | 32.5 | 32.5 | 0.3 |
| 2023-Dec-29 Fri | 4.25 | ### | 4.24 | 4.26 | 1,222,740 | ### | ### | ### | 0.3 |
| 2023-Dec-28 Thu | ### | ### | 4.25 | 4.27 | 1,004,688 | ### | 22.5 | 22.5 | ### |
| 2023-Dec-27 Wed | ### | 4.355 | 4.245 | 4.27 | 1,562,079 | ### | ### | ### | ### |
| 2023-Dec-22 Fri | 4.27 | ### | 4.24 | 4.28 | 3,702,652 | 7,849,622 | ### | ### | 0.3 |
| 2023-Dec-21 Thu | 4.21 | 4.29 | ### | 4.26 | 4,871,989 | ### | 79.0 | 79.0 | 0.3 |
| 2023-Dec-20 Wed | ### | ### | ### | 4.2 | 74.2 | 74.2 | ### | ||
| 2023-Dec-19 Tue | ### | 4.145 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | ### | ### | 62.1 | 62.1 | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | ### | ### | 2,024,820 | 0 | 69.8 | 69.8 | 0.0 |
| 2023-Dec-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | ### | ### | 2,716,446 | 0 | ### | ### | 0.0 |
| 2023-Dec-06 Wed | ### | ### | ### | ### | 80.3 | 80.3 | 0.0 | ||
| 2023-Dec-05 Tue | ### | ### | ### | ### | 1,013,088 | 0 | 33.6 | 33.6 | 0.0 |
| 2023-Dec-04 Mon | ### | ### | 3.89 | ### | 81.0 | 81.0 | 0.0 | ||
| 2023-Dec-01 Fri | ### | ### | 3.86 | 3.88 | 25.5 | 25.5 | 0.3 | ||
| 2023-Nov-30 Thu | ### | ### | 3.89 | ### | 3,122,829 | ### | ### | ### | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Nov-28 Tue | ### | ### | ### | ### | 1,649,649 | 0 | 72.2 | 72.2 | 0.0 |
| 2023-Nov-27 Mon | ### | ### | ### | ### | 1,986,751 | 0 | ### | ### | 0.0 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | ### | ### | 3.88 | ### | 925,941 | 1,796,325 | 74.6 | 74.6 | 0.0 |
| 2023-Nov-22 Wed | ### | 4.025 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | 4 | ### | 1,753,828 | 3,507,656 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | ### | ### | ### | ### | 87.7 | 87.7 | 0.0 | ||
| 2023-Nov-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-16 Thu | 3.88 | ### | 3.81 | 3.82 | 5,823,058 | 11,092,925 | 29.2 | 29.2 | 0.3 |
| 2023-Nov-15 Wed | 3.79 | 3.8 | 3.7 | 3.8 | 68.2 | 68.2 | ### | ||
| 2023-Nov-14 Tue | 3.76 | 3.77 | 3.72 | 3.77 | ### | ### | ### | ||
| 2023-Nov-13 Mon | 3.82 | 3.83 | 3.73 | 3.74 | ### | ### | 0.3 | ||
| 2023-Nov-10 Fri | 3.89 | ### | 3.79 | 3.82 | 2,018,422 | ### | ### | ### | 0.3 |
| 2023-Nov-09 Thu | ### | ### | 3.85 | 3.89 | 1,870,050 | 3,599,846 | ### | ### | 0.3 |
| 2023-Nov-08 Wed | ### | ### | 3.89 | ### | 69.4 | 69.4 | 0.0 | ||
| 2023-Nov-07 Tue | ### | ### | ### | ### | 1,554,424 | 0 | ### | ### | 0.0 |
| 2023-Nov-06 Mon | ### | ### | 3.945 | ### | 26.6 | 26.6 | 0.0 | ||
| 2023-Nov-03 Fri | ### | ### | ### | 4 | 2,613,072 | 0 | 74.5 | 74.5 | 0.3 |
| 2023-Nov-02 Thu | ### | ### | 3.88 | ### | 2,121,145 | 4,115,021 | 64.2 | 64.2 | 0.0 |
| 2023-Nov-01 Wed | 3.84 | ### | ### | ### | 2,781,746 | 0 | 80.7 | 80.7 | 0.0 |
| 2023-Oct-31 Tue | 3.86 | ### | 3.84 | 3.84 | 35.0 | 35.0 | 0.3 | ||
| 2023-Oct-30 Mon | 3.86 | ### | 3.82 | 3.87 | ### | ### | ### | ||
| 2023-Oct-27 Fri | 3.87 | ### | 3.86 | 3.89 | 1,989,582 | ### | ### | ### | 0.3 |
| 2023-Oct-26 Thu | ### | ### | 3.84 | 3.88 | 4,762,427 | 9,143,859 | 35.3 | 35.3 | 0.3 |
| 2023-Oct-25 Wed | ### | ### | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | ### | ### | 4,693,583 | 0 | ### | ### | 0.0 |
| 2023-Oct-23 Mon | ### | ### | ### | ### | 83.4 | 83.4 | 0.0 | ||
| 2023-Oct-20 Fri | ### | ### | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2023-Oct-19 Thu | ### | 4.2 | ### | ### | 2,459,523 | ### | 23.8 | 23.8 | 0.0 |
| 2023-Oct-18 Wed | 4.21 | 4.28 | ### | 4.21 | 71.8 | 71.8 | ### | ||
| 2023-Oct-17 Tue | 4.27 | 4.28 | ### | 4.21 | 2,160,989 | ### | ### | ### | ### |
| 2023-Oct-16 Mon | 4.28 | ### | 4.225 | 4.25 | ### | ### | ### | ||
| 2023-Oct-13 Fri | 4.28 | ### | 4.26 | 4.27 | 659,449 | 1,404,626 | ### | ### | ### |
| 2023-Oct-12 Thu | ### | ### | 4.28 | ### | 32.1 | 32.1 | 0.0 | ||
| 2023-Oct-11 Wed | 4.25 | 4.29 | 4.22 | 4.29 | 1,275,570 | 5,427,550 | ### | ### | ### |
| 2023-Oct-10 Tue | ### | 4.28 | ### | 4.23 | 1,128,576 | 2,415,152 | 78.3 | 78.3 | 0.3 |
| 2023-Oct-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-05 Thu | ### | 4.23 | ### | ### | 1,586,341 | ### | 67.7 | 67.7 | 0.0 |
| 2023-Oct-04 Wed | ### | 4.225 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 4.2 | 4.29 | ### | 4.22 | ### | ### | ### | ||
| 2023-Oct-02 Mon | 4.25 | ### | 4.22 | 4.25 | 69.3 | 69.3 | ### | ||
| 2023-Sep-29 Fri | 4.21 | 4.255 | ### | 4.24 | ### | ### | 0.3 | ||
| 2023-Sep-28 Thu | ### | ### | ### | ### | 1,855,158 | 0 | ### | ### | 0.0 |
| 2023-Sep-27 Wed | ### | ### | 4.28 | 4.28 | 1,018,885 | ### | 29.8 | 29.8 | 0.3 |
| 2023-Sep-26 Tue | ### | ### | 4.27 | ### | 1,002,152 | ### | ### | ### | 0.0 |
| 2023-Sep-25 Mon | 4.28 | ### | 4.27 | ### | 1,181,641 | ### | 79.4 | 79.4 | 0.0 |
| 2023-Sep-22 Fri | 4.2 | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2023-Sep-21 Thu | 4.25 | ### | 4.22 | 4.22 | ### | ### | ### | ||
| 2023-Sep-20 Wed | ### | ### | 4.24 | 4.28 | 2,509,952 | ### | 28.8 | 28.8 | 0.3 |
| 2023-Sep-19 Tue | 4.41 | ### | ### | ### | 1,332,624 | 0 | 27.2 | 27.2 | 0.0 |
| 2023-Sep-18 Mon | 4.48 | 4.49 | 4.41 | 4.43 | 1,223,677 | ### | ### | ### | ### |
| 2023-Sep-15 Fri | 4.46 | ### | 4.44 | 4.48 | 3,259,947 | 7,237,082 | 68.7 | 68.7 | ### |
| 2023-Sep-14 Thu | ### | 4.44 | ### | 4.42 | 2,512,973 | ### | 77.0 | 77.0 | 0.3 |
| 2023-Sep-13 Wed | ### | ### | ### | ### | 1,096,844 | 0 | 75.2 | 75.2 | 0.0 |
| 2023-Sep-12 Tue | ### | 4.42 | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2023-Sep-11 Mon | ### | ### | ### | ### | 1,753,252 | 0 | 78.7 | 78.7 | 0.0 |
| 2023-Sep-08 Fri | 4.29 | ### | 4.29 | ### | 1,556,476 | 3,338,641 | 72.8 | 72.8 | 0.0 |
| 2023-Sep-07 Thu | ### | ### | 4.28 | ### | 43.9 | 43.9 | 0.0 | ||
| 2023-Sep-06 Wed | 4.4 | 4.425 | ### | ### | 25.8 | 25.8 | 0.0 | ||
| 2023-Sep-05 Tue | ### | 4.41 | ### | 4.4 | 74.4 | 74.4 | 0.3 | ||
| 2023-Sep-04 Mon | 4.48 | 4.49 | ### | ### | 20.6 | 20.6 | 0.0 | ||
| 2023-Sep-01 Fri | 4.53 | 4.54 | 4.47 | 4.48 | 2,731,650 | 12,306,083 | ### | ### | ### |
| 2023-Aug-31 Thu | ### | ### | 4.55 | 4.55 | 3,193,152 | 7,264,420 | 18.7 | 18.7 | 0.3 |
| 2023-Aug-30 Wed | ### | 4.75 | ### | 4.7 | 3,704,544 | ### | 63.6 | 63.6 | 0.3 |
| 2023-Aug-29 Tue | 4.73 | 4.78 | ### | ### | 3,739,229 | 8,936,757 | 22.8 | 22.8 | 0.0 |
| 2023-Aug-28 Mon | 4.7 | 4.72 | ### | 4.72 | 2,623,123 | 6,190,570 | 80.3 | 80.3 | 0.3 |
| 2023-Aug-25 Fri | 4.58 | ### | 4.55 | ### | 85.1 | 85.1 | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | 4.55 | ### | 3,185,487 | 7,246,982 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | 4.51 | ### | 4.5 | ### | 84.5 | 84.5 | 0.0 | ||
| 2023-Aug-22 Tue | ### | 4.56 | 4.27 | 4.52 | ### | ### | 0.3 | ||
| 2023-Aug-21 Mon | 4.49 | ### | 4.27 | 4.27 | 13,596,185 | 29,027,854 | ### | ### | ### |
| 2023-Aug-18 Fri | ### | ### | ### | ### | 2,376,727 | 0 | 73.3 | 73.3 | 0.0 |
| 2023-Aug-17 Thu | 4.86 | 4.955 | 4.82 | ### | 2,652,042 | 12,961,855 | 81.7 | 81.7 | 0.0 |
| 2023-Aug-16 Wed | ### | 4.925 | 4.86 | 4.87 | 1,648,551 | ### | ### | ### | 0.3 |
| 2023-Aug-15 Tue | ### | ### | ### | ### | 1,563,179 | 0 | 75.6 | 75.6 | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-11 Fri | ### | ### | 4.89 | ### | 15.7 | 15.7 | 0.0 | ||
| 2023-Aug-10 Thu | 5.2 | 5.2 | ### | ### | 17.3 | 17.3 | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | ### | 5.22 | ### | ### | 0.4 | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 1,580,172 | 0 | ### | ### | 0.0 |
| 2023-Aug-07 Mon | ### | ### | ### | ### | 1,649,686 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | 5 | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Aug-02 Wed | ### | ### | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2023-Aug-01 Tue | ### | ### | ### | ### | 1,178,387 | 0 | ### | ### | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | ### | ### | 1,442,379 | 0 | ### | ### | 0.0 |
| 2023-Jul-26 Wed | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | 877,748 | 0 | ### | ### | 0.0 |
| 2023-Jul-24 Mon | ### | 5.125 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | ### | ### | 1,462,559 | 0 | 74.0 | 74.0 | 0.0 |
| 2023-Jul-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | 1,209,583 | 0 | 66.7 | 66.7 | 0.0 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2023-Jul-17 Mon | 5.2 | 5.22 | ### | ### | 1,461,928 | ### | ### | ### | 0.0 |
| 2023-Jul-14 Fri | ### | 5.24 | ### | 5.2 | 69.2 | 69.2 | ### | ||
| 2023-Jul-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | 39.7 | 39.7 | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Jul-10 Mon | ### | ### | ### | ### | 1,540,181 | 0 | 20.9 | 20.9 | 0.0 |
| 2023-Jul-07 Fri | ### | ### | 4.945 | ### | 83.1 | 83.1 | 0.0 | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | 1,961,452 | 0 | 37.3 | 37.3 | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-04 Tue | 4.88 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | ### | ### | 4.81 | 4.89 | ### | ### | ### | ||
| 2023-Jun-30 Fri | 4.87 | ### | 4.84 | 4.89 | ### | ### | ### | ||
| 2023-Jun-29 Thu | 4.82 | 4.88 | 4.79 | 4.85 | ### | ### | ### | ||
| 2023-Jun-28 Wed | 4.77 | 4.85 | 4.74 | 4.82 | 4,909,448 | ### | ### | ### | 0.3 |
| 2023-Jun-27 Tue | ### | ### | 4.79 | 4.79 | 22.6 | 22.6 | 0.3 | ||
| 2023-Jun-26 Mon | ### | ### | 4.89 | ### | 2,485,756 | 6,077,673 | ### | ### | 0.0 |
| 2023-Jun-23 Fri | ### | ### | ### | ### | 2,061,923 | 0 | 41.3 | 41.3 | 0.0 |
| 2023-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | ### | ### | ### | ### | 1,473,777 | 0 | 30.4 | 30.4 | 0.0 |
| 2023-Jun-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-19 Mon | ### | 5.185 | ### | ### | 40.4 | 40.4 | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2023-Jun-13 Tue | 5.21 | 5.23 | ### | ### | 2,950,442 | ### | 34.9 | 34.9 | 0.0 |
| 2023-Jun-09 Fri | 5.24 | 5.24 | ### | 5.21 | 2,018,154 | ### | ### | ### | 0.4 |
| 2023-Jun-08 Thu | 5.22 | 5.27 | 5.175 | 5.24 | 2,680,746 | ### | ### | ### | 0.4 |
| 2023-Jun-07 Wed | 5.44 | 5.45 | ### | 5.24 | 5,545,226 | 15,110,740 | ### | ### | 0.4 |
| 2023-Jun-06 Tue | ### | 5.73 | 5.44 | 5.44 | 17.2 | 17.2 | 0.4 | ||
| 2023-Jun-05 Mon | ### | 5.4 | ### | ### | 1,992,879 | 5,380,773 | 34.1 | 34.1 | 0.0 |
| 2023-Jun-02 Fri | 5.29 | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | 5.28 | ### | 5.25 | 5.29 | ### | ### | 0.4 | ||
| 2023-May-31 Wed | ### | ### | 5.28 | ### | 1,961,256 | ### | ### | ### | 0.0 |
| 2023-May-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-29 Mon | ### | 5.4 | ### | ### | 2,685,783 | ### | 73.1 | 73.1 | 0.0 |
| 2023-May-26 Fri | ### | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | 5.48 | ### | ### | 3,271,079 | 8,962,756 | 81.5 | 81.5 | 0.0 |
| 2023-May-24 Wed | ### | ### | ### | ### | 3,532,947 | 0 | ### | ### | 0.0 |
| 2023-May-23 Tue | 5.42 | 5.46 | ### | ### | 1,542,170 | 4,210,124 | 24.9 | 24.9 | 0.0 |
| 2023-May-22 Mon | 5.42 | 5.44 | ### | ### | 40.7 | 40.7 | 0.0 | ||
| 2023-May-19 Fri | ### | 5.43 | ### | 5.42 | ### | ### | 0.4 | ||
| 2023-May-18 Thu | ### | ### | ### | ### | 2,444,071 | 0 | ### | ### | 0.0 |
| 2023-May-17 Wed | 5.21 | 5.27 | ### | 5.26 | 3,019,254 | ### | 78.8 | 78.8 | 0.4 |
| 2023-May-16 Tue | ### | ### | 5.22 | 5.22 | 2,927,723 | 7,641,357 | 29.1 | 29.1 | 0.4 |
| 2023-May-15 Mon | ### | ### | 5.24 | ### | 2,128,976 | ### | 29.2 | 29.2 | 0.0 |
| 2023-May-12 Fri | ### | 5.41 | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2023-May-11 Thu | ### | ### | 5.29 | ### | 33.4 | 33.4 | 0.0 | ||
| 2023-May-10 Wed | 5.22 | ### | 5.2 | ### | ### | ### | 0.0 | ||
| 2023-May-09 Tue | ### | ### | 5.22 | 5.23 | 3,354,988 | ### | 23.0 | 23.0 | ### |
| 2023-May-08 Mon | ### | 5.42 | 5.325 | ### | 4,594,041 | 24,681,485 | ### | ### | 0.0 |
| 2023-May-05 Fri | ### | ### | 5.27 | ### | 4,169,179 | 10,985,786 | ### | ### | 0.0 |
| 2023-May-04 Thu | ### | 5.375 | ### | ### | 3,484,121 | 9,363,575 | 61.9 | 61.9 | 0.0 |
| 2023-May-03 Wed | 5.41 | 5.43 | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2023-May-02 Tue | 5.43 | 5.53 | 5.4 | 5.4 | 3,797,528 | ### | ### | ### | 0.4 |
| 2023-May-01 Mon | 5.44 | 5.51 | 5.41 | 5.43 | 41.8 | 41.8 | 0.4 | ||
| 2023-Apr-28 Fri | 5.42 | 5.54 | 5.41 | 5.43 | 69.1 | 69.1 | 0.4 | ||
| 2023-Apr-27 Thu | 5.47 | 5.57 | 5.4 | 5.41 | 26.4 | 26.4 | ### | ||
| 2023-Apr-26 Wed | 5.55 | ### | 5.41 | 5.42 | 22.7 | 22.7 | 0.4 | ||
| 2023-Apr-24 Mon | ### | 5.77 | ### | 5.71 | ### | ### | 0.4 | ||
| 2023-Apr-21 Fri | 5.77 | 5.81 | ### | 5.72 | ### | ### | 0.4 | ||
| 2023-Apr-20 Thu | ### | ### | 5.85 | 5.85 | 1,482,522 | 4,336,376 | ### | ### | 0.4 |
| 2023-Apr-19 Wed | 5.89 | ### | 5.86 | ### | 79.2 | 79.2 | 0.0 | ||
| 2023-Apr-18 Tue | 5.77 | ### | 5.76 | ### | 86.7 | 86.7 | 0.0 | ||
| 2023-Apr-17 Mon | 5.75 | ### | 5.725 | 5.74 | ### | ### | 0.4 | ||
| 2023-Apr-14 Fri | 5.78 | 5.81 | 5.71 | 5.78 | 1,265,954 | ### | ### | ### | 0.4 |
| 2023-Apr-13 Thu | 5.8 | 5.81 | 5.72 | 5.72 | 22.6 | 22.6 | 0.4 | ||
| 2023-Apr-12 Wed | 5.72 | ### | 5.72 | 5.78 | 1,450,046 | ### | ### | ### | 0.4 |
| 2023-Apr-11 Tue | 5.73 | 5.82 | 5.685 | 5.73 | 3,984,071 | ### | 63.9 | 63.9 | ### |
| 2023-Apr-06 Thu | 5.76 | ### | ### | 5.72 | 34.8 | 34.8 | 0.4 | ||
| 2023-Apr-05 Wed | 5.89 | ### | 5.78 | 5.78 | 1,624,921 | 4,696,021 | 20.6 | 20.6 | 0.4 |
| 2023-Apr-04 Tue | 5.8 | 5.85 | 5.74 | 5.83 | 1,280,053 | ### | ### | ### | ### |
| 2023-Apr-03 Mon | 5.8 | ### | 5.78 | 5.79 | 1,582,251 | ### | 40.0 | 40.0 | ### |
| 2023-Mar-31 Fri | 5.83 | 5.86 | 5.81 | 5.81 | 1,016,558 | ### | ### | ### | ### |
| 2023-Mar-30 Thu | 5.77 | 5.83 | 5.75 | 5.8 | 1,542,620 | ### | ### | ### | 0.4 |
| 2023-Mar-29 Wed | 5.84 | ### | 5.76 | 5.77 | ### | ### | 0.4 | ||
| 2023-Mar-28 Tue | 5.89 | ### | 5.82 | 5.82 | ### | ### | 0.4 | ||
| 2023-Mar-27 Mon | ### | ### | 5.86 | ### | 81.0 | 81.0 | 0.0 | ||
| 2023-Mar-24 Fri | 5.84 | ### | ### | ### | 1,064,953 | 0 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | ### | ### | 5.825 | 5.88 | 1,421,423 | ### | 35.7 | 35.7 | 0.4 |
| 2023-Mar-22 Wed | ### | ### | 5.86 | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | 5.88 | ### | 5.8 | 5.88 | 3,340,750 | 9,688,175 | ### | ### | 0.4 |
| 2023-Mar-20 Mon | 6.28 | 6.28 | ### | ### | 4,115,852 | 12,923,775 | ### | ### | 0.0 |
| 2023-Mar-17 Fri | 6.28 | ### | 6.24 | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | 6.54 | 6.59 | ### | 6.41 | 30.4 | 30.4 | 0.5 | ||
| 2023-Mar-15 Wed | 6.55 | ### | 6.5 | 6.58 | 2,382,525 | ### | 70.6 | 70.6 | 0.5 |
| 2023-Mar-14 Tue | 6.58 | ### | 6.475 | 6.5 | ### | ### | 0.5 | ||
| 2023-Mar-13 Mon | ### | 6.655 | 6.545 | ### | 3,769,629 | 24,879,551 | ### | ### | 0.0 |
| 2023-Mar-10 Fri | 6.76 | 6.79 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | 6.89 | ### | 6.77 | 6.82 | 2,263,085 | 7,660,542 | ### | ### | 0.5 |
| 2023-Mar-08 Wed | 6.83 | 6.88 | 6.76 | 6.82 | 37.5 | 37.5 | 0.5 | ||
| 2023-Mar-07 Tue | 6.71 | 6.87 | ### | 6.85 | 1,882,646 | 6,466,889 | 85.8 | 85.8 | ### |
| 2023-Mar-06 Mon | 6.76 | 6.77 | 6.71 | 6.73 | 1,263,074 | ### | ### | ### | ### |
| 2023-Mar-03 Fri | 6.75 | 6.76 | ### | 6.72 | 33.8 | 33.8 | 0.5 | ||
| 2023-Mar-02 Thu | ### | 6.74 | 6.58 | 6.73 | 4,385,127 | 29,204,945 | ### | ### | ### |
| 2023-Mar-01 Wed | 6.53 | ### | 6.52 | 6.58 | 70.4 | 70.4 | 0.5 | ||
| 2023-Feb-28 Tue | 6.41 | ### | ### | ### | 87.6 | 87.6 | 0.0 | ||
| 2023-Feb-27 Mon | ### | 6.46 | 6.29 | 6.42 | 1,916,851 | 12,219,925 | ### | ### | 0.5 |
| 2023-Feb-24 Fri | 6.54 | ### | ### | 6.4 | 3,514,284 | 0 | 21.0 | 21.0 | 0.5 |
| 2023-Feb-23 Thu | 6.47 | 6.54 | 6.4 | 6.5 | 73.2 | 73.2 | 0.5 | ||
| 2023-Feb-22 Wed | ### | 6.47 | ### | 6.46 | 6,070,722 | 19,638,785 | 96.5 | 96.5 | ### |
| 2023-Feb-21 Tue | ### | ### | 6.045 | ### | 11.4 | 11.4 | 0.0 | ||
| 2023-Feb-20 Mon | ### | ### | 6.42 | 6.49 | 12,305,473 | ### | 5.7 | 5.7 | ### |
| 2023-Feb-17 Fri | ### | ### | 6.89 | ### | 5,782,176 | ### | 89.0 | 89.0 | 0.0 |
| 2023-Feb-16 Thu | 6.7 | 6.75 | ### | ### | 31.8 | 31.8 | 0.0 | ||
| 2023-Feb-15 Wed | 6.8 | 6.81 | ### | ### | 1,362,544 | ### | 27.2 | 27.2 | 0.0 |
| 2023-Feb-14 Tue | 6.82 | 6.88 | 6.745 | 6.75 | ### | ### | 0.5 | ||
| 2023-Feb-13 Mon | 6.83 | 6.885 | 6.75 | 6.81 | 43.9 | 43.9 | ### | ||
| 2023-Feb-10 Fri | 6.76 | 6.88 | 6.72 | 6.85 | 2,206,145 | 15,001,786 | ### | ### | ### |
| 2023-Feb-09 Thu | 6.82 | 6.85 | 6.76 | 6.79 | ### | ### | 0.5 | ||
| 2023-Feb-08 Wed | 6.83 | 6.855 | 6.74 | 6.83 | ### | ### | 0.5 | ||
| 2023-Feb-07 Tue | 6.86 | ### | 6.82 | 6.82 | 38.7 | 38.7 | 0.5 | ||
| 2023-Feb-06 Mon | ### | ### | 6.85 | 6.87 | 41.6 | 41.6 | ### | ||
| 2023-Feb-03 Fri | ### | ### | 6.76 | ### | 64.9 | 64.9 | 0.0 | ||
| 2023-Feb-02 Thu | 6.78 | ### | 6.72 | ### | 2,599,889 | 8,735,627 | ### | ### | 0.0 |
| 2023-Feb-01 Wed | 6.85 | 6.89 | 6.7 | 6.7 | 2,567,549 | ### | 22.0 | 22.0 | 0.5 |
| 2023-Jan-31 Tue | 6.82 | 6.88 | 6.785 | 6.82 | 2,138,953 | ### | ### | ### | 0.5 |
| 2023-Jan-30 Mon | 6.82 | 6.89 | 6.8 | 6.84 | 1,932,777 | 13,229,858 | 72.2 | 72.2 | 0.5 |
| 2023-Jan-27 Fri | ### | 6.87 | ### | 6.82 | 3,113,678 | 10,695,483 | ### | ### | 0.5 |
| 2023-Jan-25 Wed | 6.73 | 6.75 | 6.625 | ### | 36.1 | 36.1 | 0.0 | ||
| 2023-Jan-24 Tue | 6.83 | 6.84 | 6.75 | 6.77 | ### | ### | ### | ||
| 2023-Jan-23 Mon | 6.83 | 6.88 | 6.78 | 6.84 | 69.4 | 69.4 | 0.5 | ||
| 2023-Jan-20 Fri | 6.85 | ### | 6.79 | 6.85 | ### | ### | ### | ||
| 2023-Jan-19 Thu | ### | ### | 6.84 | 6.84 | 29.5 | 29.5 | 0.5 | ||
| 2023-Jan-18 Wed | 7 | ### | ### | ### | 2,165,474 | 0 | 28.7 | 28.7 | 0.0 |
| 2023-Jan-17 Tue | ### | ### | ### | ### | 3,263,922 | 0 | ### | ### | 0.0 |
| 2023-Jan-16 Mon | 7 | ### | ### | ### | 2,192,387 | 0 | 28.1 | 28.1 | 0.0 |
| 2023-Jan-13 Fri | ### | ### | ### | 7 | 1,926,851 | 0 | 74.0 | 74.0 | 0.5 |
| 2023-Jan-12 Thu | ### | ### | ### | ### | 31.8 | 31.8 | 0.0 | ||
| 2023-Jan-11 Wed | 7 | ### | ### | ### | 964,351 | 0 | ### | ### | 0.0 |
| 2023-Jan-10 Tue | ### | ### | 6.86 | ### | 1,729,774 | 5,933,124 | 78.6 | 78.6 | 0.0 |
| 2023-Jan-09 Mon | 6.86 | ### | 6.83 | ### | 1,731,873 | 5,914,346 | ### | ### | 0.0 |
| 2023-Jan-06 Fri | ### | ### | 6.83 | 6.83 | 1,547,751 | ### | 15.0 | 15.0 | 0.5 |
| 2023-Jan-05 Thu | ### | ### | ### | ### | 3,126,485 | 0 | ### | ### | 0.0 |
| 2023-Jan-04 Wed | 6.88 | ### | 6.84 | ### | ### | ### | 0.0 | ||
| 2023-Jan-03 Tue | 6.88 | ### | 6.77 | 6.77 | ### | ### | ### | ||
| 2022-Dec-30 Fri | ### | ### | 6.83 | 6.88 | ### | ### | ### | ||
| 2022-Dec-29 Thu | 6.87 | ### | 6.86 | ### | 2,233,175 | ### | ### | ### | 0.0 |
| 2022-Dec-28 Wed | 6.76 | ### | 6.75 | 6.89 | ### | ### | 0.5 | ||
| 2022-Dec-23 Fri | 6.73 | ### | ### | 6.75 | 1,056,178 | 0 | 73.1 | 73.1 | 0.5 |
| 2022-Dec-22 Thu | 6.73 | 6.78 | ### | 6.75 | 2,051,556 | 6,954,774 | 67.8 | 67.8 | 0.5 |
| 2022-Dec-21 Wed | ### | 6.73 | ### | 6.72 | 1,581,048 | 5,320,226 | 79.9 | 79.9 | 0.5 |
| 2022-Dec-20 Tue | 6.71 | 6.76 | 6.53 | 6.54 | 1,924,074 | 12,785,471 | ### | ### | 0.5 |
| 2022-Dec-19 Mon | 6.77 | 6.81 | ### | 6.71 | 31.1 | 31.1 | ### | ||
| 2022-Dec-16 Fri | 6.8 | 6.83 | ### | 6.74 | 6,214,375 | ### | 26.4 | 26.4 | ### |
| 2022-Dec-15 Thu | ### | 7 | 6.85 | 6.88 | 6,603,880 | ### | ### | ### | ### |
| 2022-Dec-14 Wed | 6.75 | ### | ### | ### | 87.3 | 87.3 | 0.0 | ||
| 2022-Dec-13 Tue | ### | 6.755 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-12 Mon | ### | ### | 6.555 | ### | 2,485,986 | ### | 77.8 | 77.8 | 0.0 |
| 2022-Dec-09 Fri | 6.43 | ### | 6.4 | ### | 89.0 | 89.0 | 0.0 | ||
| 2022-Dec-08 Thu | 6.41 | 6.47 | ### | 6.43 | ### | ### | ### | ||
| 2022-Dec-07 Wed | ### | 6.45 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-06 Tue | 6.26 | 6.42 | 6.24 | ### | ### | ### | 0.0 | ||
| 2022-Dec-05 Mon | ### | ### | 6.255 | 6.29 | 37.6 | 37.6 | ### | ||
| 2022-Dec-02 Fri | 6.28 | ### | 6.23 | ### | ### | ### | 0.0 | ||
| 2022-Dec-01 Thu | ### | ### | ### | 6.27 | 3,553,959 | 0 | 34.8 | 34.8 | 0.4 |
| 2022-Nov-30 Wed | ### | 6.24 | ### | 6.2 | 4,229,046 | 13,194,623 | ### | ### | 0.4 |
| 2022-Nov-29 Tue | ### | ### | ### | ### | 2,094,470 | 0 | ### | ### | 0.0 |
| 2022-Nov-28 Mon | 6.22 | 6.24 | ### | ### | 3,029,522 | ### | 30.4 | 30.4 | 0.0 |
| 2022-Nov-25 Fri | ### | 6.27 | ### | 6.24 | 2,037,375 | 6,387,170 | ### | ### | 0.4 |
| 2022-Nov-24 Thu | 6.22 | 6.255 | ### | ### | 1,466,458 | 4,586,347 | 24.9 | 24.9 | 0.0 |
| 2022-Nov-23 Wed | ### | 6.25 | ### | 6.21 | 75.7 | 75.7 | ### | ||
| 2022-Nov-22 Tue | ### | ### | ### | ### | 2,643,289 | 0 | 85.6 | 85.6 | 0.0 |
| 2022-Nov-21 Mon | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2022-Nov-18 Fri | 6 | ### | 5.85 | ### | 4,921,654 | ### | 32.3 | 32.3 | 0.0 |
| 2022-Nov-17 Thu | ### | ### | ### | ### | 3,881,172 | 0 | 82.1 | 82.1 | 0.0 |
| 2022-Nov-16 Wed | 5.88 | ### | 5.88 | ### | 4,020,720 | ### | ### | ### | 0.0 |
| 2022-Nov-15 Tue | ### | ### | 5.86 | 5.87 | 2,776,853 | 8,136,179 | 34.9 | 34.9 | ### |
| 2022-Nov-14 Mon | 5.85 | ### | 5.83 | ### | 76.8 | 76.8 | 0.0 | ||
| 2022-Nov-11 Fri | ### | ### | 5.83 | 5.84 | ### | ### | 0.4 | ||
| 2022-Nov-10 Thu | 5.73 | 5.85 | ### | 5.83 | 3,771,457 | ### | ### | ### | ### |
| 2022-Nov-09 Wed | 5.76 | 5.82 | 5.72 | 5.73 | 5,205,323 | ### | ### | ### | ### |
| 2022-Nov-08 Tue | 5.59 | 5.785 | 5.59 | 5.73 | 5,764,179 | ### | 85.4 | 85.4 | ### |
| 2022-Nov-07 Mon | 5.45 | 5.54 | 5.44 | 5.51 | ### | ### | ### | ||
| 2022-Nov-04 Fri | 5.47 | 5.48 | 5.29 | 5.42 | 25.4 | 25.4 | 0.4 | ||
| 2022-Nov-03 Thu | ### | 5.77 | 5.45 | 5.49 | ### | ### | 0.4 | ||
| 2022-Nov-02 Wed | ### | ### | ### | 5.27 | 2,233,624 | 0 | ### | ### | ### |
| 2022-Nov-01 Tue | 5.25 | 5.28 | ### | 5.2 | 4,434,841 | 11,707,980 | ### | ### | ### |
| 2022-Oct-31 Mon | ### | ### | 5.21 | 5.26 | 2,486,382 | 6,477,025 | ### | ### | 0.4 |
| 2022-Oct-28 Fri | 5.26 | ### | 5.25 | 5.25 | 42.6 | 42.6 | 0.4 | ||
| 2022-Oct-27 Thu | 5.29 | 5.325 | 5.24 | 5.29 | 1,905,650 | ### | 66.3 | 66.3 | 0.4 |
| 2022-Oct-26 Wed | ### | 5.4 | 5.27 | 5.27 | 23.3 | 23.3 | ### | ||
| 2022-Oct-25 Tue | 5.45 | 5.46 | ### | ### | 2,628,881 | 7,176,845 | ### | ### | 0.0 |
| 2022-Oct-24 Mon | ### | 5.44 | ### | 5.43 | ### | ### | 0.4 | ||
| 2022-Oct-21 Fri | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2022-Oct-20 Thu | ### | 5.43 | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2022-Oct-19 Wed | 5.4 | 5.52 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-18 Tue | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2022-Oct-17 Mon | 5.25 | ### | ### | 5.27 | 2,340,482 | 0 | ### | ### | ### |
| 2022-Oct-14 Fri | 5.45 | 5.46 | 5.26 | ### | ### | ### | 0.0 | ||
| 2022-Oct-13 Thu | 5.43 | 5.46 | ### | ### | 2,201,127 | 6,009,076 | 30.3 | 30.3 | 0.0 |
| 2022-Oct-12 Wed | 5.47 | 5.49 | 5.43 | 5.44 | 1,570,772 | ### | 37.9 | 37.9 | 0.4 |
| 2022-Oct-11 Tue | 5.43 | 5.53 | 5.41 | 5.49 | ### | ### | 0.4 | ||
| 2022-Oct-10 Mon | 5.4 | 5.57 | 5.4 | 5.49 | 87.4 | 87.4 | 0.4 | ||
| 2022-Oct-07 Fri | 5.44 | 5.55 | 5.4 | 5.51 | 80.8 | 80.8 | ### | ||
| 2022-Oct-06 Thu | 5.52 | 5.52 | 5.43 | 5.51 | 2,275,346 | ### | ### | ### | ### |
| 2022-Oct-05 Wed | 5.56 | 5.56 | 5.43 | 5.53 | ### | ### | ### | ||
| 2022-Oct-04 Tue | ### | 5.58 | ### | 5.56 | ### | ### | 0.4 | ||
| 2022-Oct-03 Mon | 5.44 | 5.57 | 5.29 | 5.29 | 25.9 | 25.9 | 0.4 | ||
| 2022-Sep-30 Fri | ### | 5.43 | 5.27 | 5.4 | 3,004,475 | 16,073,941 | ### | ### | 0.4 |
| 2022-Sep-29 Thu | 5.4 | 5.46 | ### | ### | 2,179,526 | ### | ### | ### | 0.0 |
| 2022-Sep-28 Wed | 5.25 | 5.4 | 5.25 | 5.4 | 3,483,355 | ### | ### | ### | 0.4 |
| 2022-Sep-27 Tue | ### | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2022-Sep-26 Mon | ### | ### | ### | ### | 3,034,984 | 0 | 95.2 | 95.2 | 0.0 |
| 2022-Sep-23 Fri | 5.48 | 5.52 | 5.24 | 5.26 | 3,554,154 | 19,121,348 | 18.6 | 18.6 | 0.4 |
| 2022-Sep-21 Wed | 5.5 | 5.53 | 5.45 | 5.49 | 45.7 | 45.7 | 0.4 | ||
| 2022-Sep-20 Tue | 5.45 | 5.58 | 5.45 | 5.55 | 86.7 | 86.7 | ### | ||
| 2022-Sep-19 Mon | 5.54 | 5.58 | 5.44 | 5.46 | 2,303,956 | ### | 37.5 | 37.5 | ### |
| 2022-Sep-16 Fri | 5.52 | ### | 5.47 | 5.56 | ### | ### | 0.4 | ||
| 2022-Sep-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-14 Wed | 5.54 | ### | 5.46 | ### | 2,764,156 | 7,546,145 | 74.4 | 74.4 | 0.0 |
| 2022-Sep-13 Tue | ### | 5.7 | 5.58 | ### | 63.3 | 63.3 | 0.0 | ||
| 2022-Sep-12 Mon | 5.75 | 5.88 | ### | 5.7 | 5,363,284 | 15,768,054 | 34.9 | 34.9 | 0.4 |
| 2022-Sep-09 Fri | 5.54 | 5.58 | 5.385 | 5.56 | 63.1 | 63.1 | 0.4 | ||
| 2022-Sep-08 Thu | 5.52 | ### | 5.52 | 5.58 | ### | ### | 0.4 | ||
| 2022-Sep-07 Wed | ### | ### | 5.44 | 5.53 | 33.4 | 33.4 | ### | ||
| 2022-Sep-06 Tue | 5.75 | 5.76 | ### | ### | 2,250,358 | ### | ### | ### | 0.0 |
| 2022-Sep-05 Mon | 5.83 | ### | 5.71 | 5.73 | ### | ### | ### | ||
| 2022-Sep-02 Fri | 5.7 | 5.83 | ### | 5.83 | 88.1 | 88.1 | ### | ||
| 2022-Sep-01 Thu | 5.51 | 5.71 | 5.43 | 5.7 | ### | ### | 0.4 | ||
| 2022-Aug-31 Wed | 5.71 | 5.78 | 5.53 | 5.55 | 6,839,972 | 38,680,041 | 14.4 | 14.4 | ### |
| 2022-Aug-30 Tue | 5.43 | 5.77 | 5.42 | 5.73 | 10,660,454 | 59,645,240 | ### | ### | ### |
| 2022-Aug-29 Mon | ### | 5.43 | ### | 5.4 | ### | ### | 0.4 | ||
| 2022-Aug-26 Fri | 4.89 | ### | ### | ### | 1,743,171 | 0 | 70.5 | 70.5 | 0.0 |
| 2022-Aug-25 Thu | 4.82 | 4.89 | 4.76 | 4.89 | 1,461,842 | 7,053,387 | ### | ### | ### |
| 2022-Aug-24 Wed | 4.73 | 4.81 | 4.73 | 4.79 | 1,240,979 | ### | 75.2 | 75.2 | 0.3 |
| 2022-Aug-23 Tue | 4.76 | 4.83 | 4.72 | 4.72 | 1,735,053 | 8,284,878 | ### | ### | 0.3 |
| 2022-Aug-22 Mon | ### | ### | 4.81 | 4.81 | ### | ### | ### | ||
| 2022-Aug-19 Fri | ### | ### | 4.88 | ### | 71.4 | 71.4 | 0.0 | ||
| 2022-Aug-18 Thu | ### | ### | 4.885 | ### | 37.0 | 37.0 | 0.0 | ||
| 2022-Aug-17 Wed | 5 | 5 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-16 Tue | ### | ### | ### | ### | 2,405,884 | 0 | ### | ### | 0.0 |
| 2022-Aug-15 Mon | ### | ### | ### | ### | 2,182,173 | 0 | ### | ### | 0.0 |
| 2022-Aug-12 Fri | ### | ### | 4.85 | ### | 2,119,659 | 5,140,173 | ### | ### | 0.0 |
| 2022-Aug-11 Thu | 4.84 | ### | 4.81 | 4.88 | ### | ### | 0.3 | ||
| 2022-Aug-10 Wed | ### | 4.79 | ### | 4.76 | 14,169,150 | ### | ### | ### | ### |
| 2022-Aug-09 Tue | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2022-Aug-08 Mon | ### | ### | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2022-Aug-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-04 Thu | ### | 5.22 | ### | ### | 6,474,543 | 16,898,557 | ### | ### | 0.0 |
| 2022-Aug-03 Wed | 4.88 | ### | 4.85 | ### | 74.0 | 74.0 | 0.0 | ||
| 2022-Aug-02 Tue | 4.46 | ### | 4.4 | ### | 12,072,446 | 26,559,381 | 97.7 | 97.7 | 0.0 |
| 2022-Aug-01 Mon | 4.51 | ### | 4.49 | 4.54 | 2,382,120 | 5,347,859 | ### | ### | 0.3 |
| 2022-Jul-29 Fri | 4.43 | 4.54 | ### | 4.54 | ### | ### | 0.3 | ||
| 2022-Jul-28 Thu | ### | 4.44 | ### | 4.4 | ### | ### | 0.3 | ||
| 2022-Jul-27 Wed | ### | ### | 4.28 | ### | ### | ### | 0.0 | ||
| 2022-Jul-26 Tue | ### | 4.44 | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2022-Jul-25 Mon | 4.51 | 4.54 | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2022-Jul-22 Fri | 4.48 | ### | 4.42 | 4.56 | 3,892,740 | 8,602,955 | ### | ### | 0.3 |
| 2022-Jul-21 Thu | 4.5 | 4.54 | 4.46 | 4.48 | 2,210,846 | ### | ### | ### | ### |
| 2022-Jul-20 Wed | ### | 4.5 | ### | 4.46 | 74.8 | 74.8 | 0.3 | ||
| 2022-Jul-19 Tue | 4.4 | 4.4 | 4.27 | ### | 22.8 | 22.8 | 0.0 | ||
| 2022-Jul-18 Mon | 4.53 | 4.54 | 4.4 | 4.4 | 2,030,922 | 9,078,221 | 14.7 | 14.7 | 0.3 |
| 2022-Jul-15 Fri | 4.53 | 4.55 | 4.47 | 4.51 | 1,172,941 | ### | 35.2 | 35.2 | 0.3 |
| 2022-Jul-14 Thu | 4.57 | 4.59 | 4.47 | 4.53 | 2,138,887 | 9,689,158 | ### | ### | ### |
| 2022-Jul-13 Wed | 4.51 | 4.58 | 4.47 | 4.58 | ### | ### | 0.3 | ||
| 2022-Jul-12 Tue | 4.47 | 4.51 | 4.43 | 4.5 | 2,994,742 | ### | 84.4 | 84.4 | ### |
| 2022-Jul-11 Mon | 4.56 | 4.58 | 4.45 | 4.48 | 1,641,040 | ### | 37.7 | 37.7 | ### |
| 2022-Jul-08 Fri | ### | ### | 4.58 | 4.58 | 19.9 | 19.9 | 0.3 | ||
| 2022-Jul-07 Thu | ### | ### | 4.57 | ### | 1,385,180 | ### | 73.5 | 73.5 | 0.0 |
| 2022-Jul-06 Wed | 4.52 | ### | 4.52 | 4.55 | ### | ### | 0.3 | ||
| 2022-Jul-05 Tue | 4.55 | 4.57 | 4.42 | 4.56 | ### | ### | 0.3 | ||
| 2022-Jul-04 Mon | 4.45 | 4.55 | 4.41 | 4.55 | 1,749,478 | ### | 79.8 | 79.8 | 0.3 |
| 2022-Jul-01 Fri | 4.45 | 4.51 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2022-Jun-30 Thu | 4.45 | 4.5 | ### | ### | 3,192,280 | ### | 40.8 | 40.8 | 0.0 |
| 2022-Jun-29 Wed | 4.48 | 4.49 | 4.4 | 4.44 | 1,823,157 | ### | ### | ### | 0.3 |
| 2022-Jun-28 Tue | 4.4 | 4.56 | 4.4 | 4.53 | 2,963,185 | ### | 83.1 | 83.1 | ### |
| 2022-Jun-27 Mon | 4.5 | 4.53 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 2022-Jun-24 Fri | 4.29 | 4.48 | 4.24 | 4.48 | 2,605,840 | ### | 76.6 | 76.6 | ### |
| 2022-Jun-23 Thu | 4.22 | ### | ### | 4.25 | ### | ### | ### | ||
| 2022-Jun-22 Wed | ### | ### | ### | ### | 3,523,157 | 0 | 27.9 | 27.9 | 0.0 |
| 2022-Jun-21 Tue | 4.25 | ### | 4.245 | 4.29 | ### | ### | ### | ||
| 2022-Jun-20 Mon | 4.21 | ### | ### | 4.24 | 3,448,481 | 0 | ### | ### | 0.3 |
| 2022-Jun-17 Fri | ### | 4.21 | ### | ### | 6,807,481 | 14,329,747 | 88.7 | 88.7 | 0.0 |
| 2022-Jun-16 Thu | ### | ### | ### | ### | 6,678,158 | 0 | 19.1 | 19.1 | 0.0 |
| 2022-Jun-15 Wed | 4.2 | 4.25 | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2022-Jun-14 Tue | ### | 4.245 | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2022-Jun-10 Fri | 4.42 | 4.53 | ### | 4.51 | 2,463,150 | ### | 87.3 | 87.3 | 0.3 |
| 2022-Jun-09 Thu | 4.58 | ### | 4.45 | 4.47 | 2,527,786 | 5,624,323 | ### | ### | ### |
| 2022-Jun-08 Wed | ### | ### | 4.575 | 4.58 | 1,851,475 | 4,235,249 | 33.4 | 33.4 | 0.3 |
| 2022-Jun-07 Tue | ### | ### | 4.58 | ### | 2,277,578 | 5,215,653 | 86.8 | 86.8 | 0.0 |
| 2022-Jun-06 Mon | 4.72 | 4.72 | ### | ### | 2,557,448 | 6,035,577 | 31.2 | 31.2 | 0.0 |
| 2022-Jun-03 Fri | 4.79 | 4.8 | ### | 4.76 | 2,472,457 | ### | 36.6 | 36.6 | ### |
| 2022-Jun-02 Thu | 4.79 | 4.84 | 4.72 | 4.72 | 31.4 | 31.4 | 0.3 | ||
| 2022-Jun-01 Wed | 4.76 | 4.89 | 4.75 | 4.8 | 3,684,684 | 17,760,176 | ### | ### | 0.3 |
| 2022-May-31 Tue | 4.83 | ### | ### | 4.8 | 36.7 | 36.7 | 0.3 | ||
| 2022-May-30 Mon | 4.48 | 4.85 | 4.46 | 4.77 | 93.5 | 93.5 | ### | ||
| 2022-May-27 Fri | ### | ### | ### | ### | 2,006,556 | 0 | 39.2 | 39.2 | 0.0 |
| 2022-May-26 Thu | ### | 4.43 | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2022-May-25 Wed | ### | 4.49 | ### | 4.41 | 75.3 | 75.3 | ### | ||
| 2022-May-24 Tue | 4.5 | 4.5 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-23 Mon | 4.4 | 4.54 | ### | 4.43 | 78.1 | 78.1 | ### | ||
| 2022-May-20 Fri | ### | ### | ### | 4.28 | 3,869,980 | 0 | 77.2 | 77.2 | 0.3 |
| 2022-May-19 Thu | ### | 4.2 | ### | ### | 2,149,380 | ### | ### | ### | 0.0 |
| 2022-May-18 Wed | ### | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-17 Tue | ### | ### | ### | ### | 64.5 | 64.5 | 0.0 | ||
| 2022-May-16 Mon | ### | ### | ### | ### | 3,884,842 | 0 | 45.5 | 45.5 | 0.0 |
| 2022-May-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-11 Wed | ### | ### | ### | ### | 90.6 | 90.6 | 0.0 | ||
| 2022-May-10 Tue | ### | 4.2 | ### | ### | 4,315,123 | 9,061,758 | 34.9 | 34.9 | 0.0 |
| 2022-May-09 Mon | ### | 4.2 | ### | ### | 4,315,123 | 9,061,758 | 34.9 | 34.9 | 0.0 |
| 2022-May-06 Fri | 4.2 | 4.26 | ### | 4.21 | ### | ### | ### | ||
| 2022-May-05 Thu | 4.21 | 4.28 | 4.21 | 4.26 | 1,906,953 | ### | ### | ### | 0.3 |
| 2022-May-04 Wed | ### | ### | ### | 4.2 | 3,103,358 | 0 | 32.6 | 32.6 | ### |
| 2022-May-03 Tue | ### | 4.46 | ### | ### | 1,981,346 | ### | ### | ### | 0.0 |
| 2022-May-02 Mon | ### | 4.43 | ### | ### | 1,834,186 | 4,062,721 | 52.2 | 52.2 | 0.0 |
| 2022-Apr-29 Fri | ### | 4.48 | ### | 4.46 | 2,926,450 | 6,555,248 | 76.8 | 76.8 | 0.3 |
| 2022-Apr-28 Thu | ### | 4.45 | ### | ### | 2,200,483 | 4,896,074 | ### | ### | 0.0 |
| 2022-Apr-27 Wed | 4.45 | 4.48 | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2022-Apr-26 Tue | 4.55 | 4.58 | 4.47 | 4.5 | 6,210,929 | 28,104,453 | 44.0 | 44.0 | ### |
| 2022-Apr-22 Fri | ### | ### | 4.58 | 4.58 | 2,932,175 | 6,714,680 | 27.2 | 27.2 | 0.3 |
| 2022-Apr-21 Thu | 4.72 | 4.76 | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2022-Apr-20 Wed | ### | 4.76 | 4.59 | 4.72 | 87.1 | 87.1 | 0.3 | ||
| 2022-Apr-19 Tue | ### | ### | 4.58 | ### | ### | ### | 0.0 | ||
| 2022-Apr-14 Thu | ### | 4.7 | 4.59 | ### | ### | ### | 0.0 | ||
| 2022-Apr-13 Wed | 4.59 | 4.71 | 4.58 | ### | 3,764,455 | ### | ### | ### | 0.0 |
| 2022-Apr-12 Tue | 4.79 | 4.8 | 4.57 | 4.59 | 5,368,687 | ### | 15.0 | 15.0 | 0.3 |
| 2022-Apr-11 Mon | ### | ### | 4.77 | 4.77 | 8,012,281 | ### | 11.7 | 11.7 | ### |
| 2022-Apr-08 Fri | ### | ### | ### | ### | 1,642,671 | 0 | 27.9 | 27.9 | 0.0 |
| 2022-Apr-07 Thu | 5 | ### | 4.975 | ### | 3,022,173 | 7,517,655 | ### | ### | 0.0 |
| 2022-Apr-06 Wed | ### | ### | 5 | ### | 4,340,223 | 10,850,557 | 37.9 | 37.9 | 0.0 |
| 2022-Apr-05 Tue | ### | 5.22 | ### | ### | 5,667,449 | 14,792,041 | ### | ### | 0.0 |
| 2022-Apr-04 Mon | 5.21 | 5.24 | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2022-Apr-01 Fri | 5.2 | 5.23 | ### | 5.2 | 2,462,889 | 6,440,454 | ### | ### | ### |
| 2022-Mar-31 Thu | 5.28 | 5.28 | 5.2 | 5.22 | 28.1 | 28.1 | 0.4 | ||
| 2022-Mar-30 Wed | 5.42 | 5.44 | 5.27 | 5.27 | 17.5 | 17.5 | ### | ||
| 2022-Mar-29 Tue | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-28 Mon | 5.4 | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-25 Fri | 5.43 | 5.46 | ### | ### | 32.8 | 32.8 | 0.0 | ||
| 2022-Mar-24 Thu | ### | 5.43 | ### | 5.43 | 74.0 | 74.0 | 0.4 | ||
| 2022-Mar-23 Wed | ### | 5.46 | ### | 5.43 | ### | ### | 0.4 | ||
| 2022-Mar-22 Tue | 5.43 | 5.44 | ### | ### | 24.0 | 24.0 | 0.0 | ||
| 2022-Mar-21 Mon | 5.43 | 5.52 | 5.4 | 5.44 | 2,783,359 | 15,197,140 | ### | ### | 0.4 |
| 2022-Mar-18 Fri | ### | 5.41 | ### | 5.4 | 4,858,043 | ### | 69.0 | 69.0 | 0.4 |
| 2022-Mar-17 Thu | ### | 5.42 | ### | ### | 5,074,325 | 13,751,420 | ### | ### | 0.0 |
| 2022-Mar-16 Wed | ### | 5.26 | ### | 5.26 | 78.5 | 78.5 | 0.4 | ||
| 2022-Mar-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-14 Mon | 5.21 | 5.24 | ### | ### | 3,480,348 | ### | ### | ### | 0.0 |
| 2022-Mar-11 Fri | ### | ### | 5.22 | 5.24 | 18.1 | 18.1 | 0.4 | ||
| 2022-Mar-10 Thu | 5.43 | 5.48 | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2022-Mar-09 Wed | ### | ### | 5.29 | ### | 65.5 | 65.5 | 0.0 | ||
| 2022-Mar-08 Tue | 5.21 | ### | 5.2 | ### | 3,101,888 | ### | ### | ### | 0.0 |
| 2022-Mar-07 Mon | ### | ### | 5.23 | 5.26 | ### | ### | 0.4 | ||
| 2022-Mar-04 Fri | 5.4 | 5.42 | 5.28 | ### | 4,475,758 | ### | 50.2 | 50.2 | 0.0 |
| 2022-Mar-03 Thu | 5.57 | 5.58 | 5.41 | 5.41 | 2,895,088 | ### | 17.2 | 17.2 | ### |
| 2022-Mar-02 Wed | 5.51 | ### | 5.48 | 5.5 | 2,973,555 | 8,147,540 | 36.4 | 36.4 | 0.4 |
| 2022-Mar-01 Tue | 5.52 | ### | 5.52 | 5.58 | 64.8 | 64.8 | 0.4 | ||
| 2022-Feb-28 Mon | 5.4 | 5.56 | ### | 5.51 | ### | ### | ### | ||
| 2022-Feb-25 Fri | 5.47 | 5.48 | ### | 5.4 | 2,941,188 | 8,058,855 | 24.4 | 24.4 | 0.4 |
| 2022-Feb-24 Thu | 5.57 | ### | ### | ### | 4,925,482 | 0 | 34.0 | 34.0 | 0.0 |
| 2022-Feb-23 Wed | 5.72 | 5.78 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-22 Tue | 5.85 | 5.85 | ### | 5.7 | 40.0 | 40.0 | 0.4 | ||
| 2022-Feb-21 Mon | 5.54 | ### | 5.52 | 5.89 | 16,588,925 | ### | 96.6 | 96.6 | ### |
| 2022-Feb-18 Fri | 5.24 | ### | 5.2 | ### | ### | ### | 0.0 | ||
| 2022-Feb-17 Thu | 5.29 | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2022-Feb-16 Wed | 5.23 | ### | 5.21 | 5.29 | 74.9 | 74.9 | 0.4 | ||
| 2022-Feb-15 Tue | ### | 5.22 | ### | ### | 2,737,877 | 7,145,858 | 75.3 | 75.3 | 0.0 |
| 2022-Feb-14 Mon | 5.24 | 5.26 | ### | 5.21 | 3,547,327 | 9,329,470 | 45.4 | 45.4 | 0.4 |
| 2022-Feb-11 Fri | ### | ### | 5.24 | 5.27 | 4,036,526 | ### | ### | ### | ### |
| 2022-Feb-10 Thu | 5.53 | ### | 5.46 | 5.48 | ### | ### | ### | ||
| 2022-Feb-09 Wed | 5.27 | 5.51 | 5.26 | 5.51 | 3,940,043 | ### | ### | ### | ### |
| 2022-Feb-08 Tue | ### | ### | 5.27 | 5.28 | 32.0 | 32.0 | 0.4 | ||
| 2022-Feb-07 Mon | 5.27 | 5.41 | 5.27 | ### | 1,902,548 | ### | 77.0 | 77.0 | 0.0 |
| 2022-Feb-04 Fri | 5.22 | ### | ### | ### | 2,437,543 | 0 | 75.6 | 75.6 | 0.0 |
| 2022-Feb-03 Thu | ### | ### | 5.2 | 5.26 | ### | ### | 0.4 | ||
| 2022-Feb-02 Wed | 5.26 | ### | 5.23 | ### | 2,594,470 | ### | 74.9 | 74.9 | 0.0 |
| 2022-Feb-01 Tue | 5.25 | ### | 5.175 | 5.25 | ### | ### | 0.4 | ||
| 2022-Jan-31 Mon | ### | ### | 5.21 | 5.25 | ### | ### | 0.4 | ||
| 2022-Jan-28 Fri | 5.24 | ### | ### | 5.21 | ### | ### | 0.4 | ||
| 2022-Jan-27 Thu | ### | 5.42 | ### | 5.24 | 6,037,054 | ### | 39.8 | 39.8 | 0.4 |
| 2022-Jan-25 Tue | 5.2 | ### | ### | 5.45 | 11,392,286 | 0 | ### | ### | ### |
| 2022-Jan-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-20 Thu | ### | ### | 5.28 | ### | 3,976,655 | ### | ### | ### | 0.0 |
| 2022-Jan-19 Wed | ### | 5.41 | ### | ### | 2,234,550 | 6,044,457 | ### | ### | 0.0 |
| 2022-Jan-18 Tue | ### | 5.42 | ### | 5.4 | 68.2 | 68.2 | 0.4 | ||
| 2022-Jan-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-14 Fri | 5.43 | 5.44 | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2022-Jan-13 Thu | 5.51 | 5.52 | 5.41 | 5.44 | 26.7 | 26.7 | 0.4 | ||
| 2022-Jan-12 Wed | 5.51 | 5.55 | 5.49 | 5.53 | ### | ### | ### | ||
| 2022-Jan-11 Tue | 5.51 | 5.55 | 5.49 | 5.51 | 68.8 | 68.8 | ### | ||
| 2022-Jan-10 Mon | 5.47 | 5.56 | 5.46 | 5.56 | 82.0 | 82.0 | 0.4 | ||
| 2022-Jan-07 Fri | 5.45 | 5.51 | 5.42 | 5.48 | 2,800,780 | ### | 70.6 | 70.6 | ### |
| 2022-Jan-06 Thu | 5.51 | 5.52 | ### | 5.4 | 5,822,077 | ### | ### | ### | 0.4 |
| 2022-Jan-05 Wed | 5.58 | ### | 5.5 | 5.51 | 3,168,540 | 8,713,485 | ### | ### | ### |
| 2022-Jan-04 Tue | 5.55 | ### | 5.5 | 5.58 | ### | ### | 0.4 | ||
| 2021-Dec-31 Fri | 5.57 | 5.58 | 5.46 | 5.46 | 2,195,445 | 12,118,856 | 14.8 | 14.8 | ### |
| 2021-Dec-30 Thu | 5.56 | ### | 5.54 | 5.56 | ### | ### | 0.4 | ||
| 2021-Dec-29 Wed | 5.55 | ### | ### | 5.56 | 54.7 | 54.7 | 0.4 | ||
| 2021-Dec-24 Fri | 5.56 | 5.57 | 5.5 | 5.53 | 1,004,343 | ### | ### | ### | ### |
| 2021-Dec-23 Thu | 5.59 | ### | 5.5 | 5.5 | 2,429,679 | ### | ### | ### | 0.4 |
| 2021-Dec-22 Wed | 5.5 | ### | 5.44 | 5.57 | 4,433,454 | ### | ### | ### | 0.4 |
Basic Bottom of Page