Currently Tue 25-May-13 04:02:16 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 | ||
|
(DRR) DETERRA ROYALTIES LIMITED Daily Prices...
TOC Company Info for DRR Limits 
| Listing Code | DRR |
| Listing Name | DETERRA ROYALTIES LIMITED |
| GICS Sector | Materials |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for DRR .. Friday 9th May 2025
DRR is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for DRR Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-09 Fri | ### | 3.7 | ### | 3.7 | 981,589 | ### | ### | ### | 0.3 |
| 2025-May-08 Thu | ### | ### | 3.57 | ### | 900,086 | 1,606,653 | ### | ### | 0.0 |
| 2025-May-07 Wed | ### | 3.655 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2025-May-06 Tue | ### | ### | 3.55 | 3.59 | 864,471 | ### | 20.7 | 20.7 | ### |
| 2025-May-05 Mon | 3.7 | 3.73 | 3.645 | ### | 697,274 | ### | ### | ### | 0.0 |
| 2025-May-02 Fri | ### | 3.74 | ### | 3.74 | 71.0 | 71.0 | 0.3 | ||
| 2025-May-01 Thu | ### | 3.72 | ### | 3.7 | 78.4 | 78.4 | 0.3 | ||
| 2025-Apr-30 Wed | 3.71 | 3.71 | ### | ### | 1,244,471 | ### | ### | ### | 0.0 |
| 2025-Apr-29 Tue | 3.59 | 3.7 | 3.58 | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | 3.55 | ### | 3.53 | 3.57 | 1,476,473 | 2,605,974 | ### | ### | 0.3 |
| 2025-Apr-24 Thu | 3.54 | 3.56 | 3.51 | 3.51 | ### | ### | ### | ||
| 2025-Apr-23 Wed | 3.53 | 3.54 | 3.49 | 3.51 | 1,601,870 | 5,630,573 | ### | ### | ### |
| 2025-Apr-22 Tue | 3.46 | 3.49 | ### | 3.48 | ### | ### | 0.2 | ||
| 2025-Apr-17 Thu | ### | 3.52 | ### | 3.51 | 1,061,688 | 1,868,570 | 87.5 | 87.5 | ### |
| 2025-Apr-16 Wed | 3.47 | 3.48 | ### | ### | 922,429 | 1,605,026 | 17.3 | 17.3 | 0.0 |
| 2025-Apr-15 Tue | 3.59 | 3.59 | 3.47 | 3.47 | 13.4 | 13.4 | 0.2 | ||
| 2025-Apr-14 Mon | 3.54 | 3.575 | 3.52 | 3.52 | ### | ### | ### | ||
| 2025-Apr-11 Fri | 3.44 | ### | 3.43 | 3.51 | 720,752 | 1,236,089 | ### | ### | ### |
| 2025-Apr-10 Thu | 3.55 | ### | 3.49 | 3.53 | 2,177,089 | 3,799,020 | 38.5 | 38.5 | 0.3 |
| 2025-Apr-09 Wed | 3.4 | 3.44 | ### | 3.29 | 3,240,446 | ### | ### | ### | ### |
| 2025-Apr-08 Tue | 3.43 | 3.56 | 3.43 | 3.53 | 72.1 | 72.1 | 0.3 | ||
| 2025-Apr-07 Mon | ### | 3.48 | 3.29 | 3.43 | 2,710,084 | ### | 82.1 | 82.1 | 0.2 |
| 2025-Apr-04 Fri | 3.5 | 3.52 | 3.43 | 3.52 | 3,142,979 | 10,921,852 | ### | ### | ### |
| 2025-Apr-03 Thu | 3.52 | ### | 3.52 | 3.55 | 1,385,029 | 2,437,651 | 76.5 | 76.5 | ### |
| 2025-Apr-02 Wed | 3.76 | 3.775 | ### | ### | 1,060,759 | 2,002,182 | 16.0 | 16.0 | 0.0 |
| 2025-Apr-01 Tue | ### | 3.755 | 3.625 | 3.71 | ### | ### | ### | ||
| 2025-Mar-31 Mon | 3.71 | 3.725 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-28 Fri | ### | 3.78 | ### | 3.74 | ### | ### | 0.3 | ||
| 2025-Mar-27 Thu | 3.74 | 3.78 | ### | 3.73 | ### | ### | ### | ||
| 2025-Mar-26 Wed | 3.72 | 3.8 | 3.72 | 3.74 | ### | ### | 0.3 | ||
| 2025-Mar-25 Tue | 3.7 | 3.7 | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2025-Mar-24 Mon | 3.57 | ### | 3.555 | ### | 1,434,679 | 2,550,141 | ### | ### | 0.0 |
| 2025-Mar-21 Fri | 3.58 | ### | 3.57 | 3.57 | 32.2 | 32.2 | 0.3 | ||
| 2025-Mar-20 Thu | ### | ### | 3.55 | 3.58 | 2,706,724 | ### | 19.0 | 19.0 | 0.3 |
| 2025-Mar-19 Wed | ### | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2025-Mar-18 Tue | ### | ### | 3.645 | ### | 1,325,983 | ### | ### | ### | 0.0 |
| 2025-Mar-17 Mon | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2025-Mar-14 Fri | 3.49 | ### | 3.48 | 3.57 | 1,307,922 | 2,275,784 | 79.3 | 79.3 | 0.3 |
| 2025-Mar-13 Thu | 3.47 | 3.49 | 3.44 | 3.46 | ### | ### | 0.2 | ||
| 2025-Mar-12 Wed | 3.47 | 3.5 | 3.41 | 3.45 | 3,105,771 | ### | ### | ### | ### |
| 2025-Mar-11 Tue | 3.56 | 3.57 | 3.48 | 3.5 | 1,456,388 | ### | 31.7 | 31.7 | 0.3 |
| 2025-Mar-10 Mon | 3.59 | ### | 3.54 | 3.56 | 29.6 | 29.6 | 0.3 | ||
| 2025-Mar-07 Fri | ### | ### | 3.54 | 3.56 | 27.0 | 27.0 | 0.3 | ||
| 2025-Mar-06 Thu | 3.58 | ### | 3.555 | ### | 1,145,382 | ### | 71.0 | 71.0 | 0.0 |
| 2025-Mar-05 Wed | 3.54 | ### | 3.54 | 3.58 | 77.3 | 77.3 | 0.3 | ||
| 2025-Mar-04 Tue | ### | ### | 3.57 | ### | 1,749,242 | ### | 73.7 | 73.7 | 0.0 |
| 2025-Mar-03 Mon | 3.56 | ### | 3.5 | ### | 2,172,252 | 3,801,441 | 82.9 | 82.9 | 0.0 |
| 2025-Feb-28 Fri | 3.58 | ### | 3.54 | 3.59 | 2,137,589 | ### | 76.1 | 76.1 | ### |
| 2025-Feb-27 Thu | 3.57 | ### | 3.56 | 3.58 | ### | ### | 0.3 | ||
| 2025-Feb-26 Wed | ### | ### | 3.55 | 3.55 | 1,501,040 | 2,664,346 | 27.2 | 27.2 | ### |
| 2025-Feb-25 Tue | 3.75 | 3.77 | ### | ### | 1,602,952 | ### | ### | ### | 0.0 |
| 2025-Feb-24 Mon | 3.82 | 3.87 | 3.81 | 3.84 | 73.9 | 73.9 | 0.3 | ||
| 2025-Feb-21 Fri | 3.88 | ### | 3.84 | 3.85 | 1,713,278 | ### | 32.7 | 32.7 | 0.3 |
| 2025-Feb-20 Thu | ### | ### | 3.79 | 3.85 | 2,784,320 | 5,276,286 | ### | ### | 0.3 |
| 2025-Feb-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-18 Tue | 4.21 | 4.22 | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2025-Feb-17 Mon | ### | 4.25 | ### | 4.25 | ### | ### | ### | ||
| 2025-Feb-14 Fri | 4.21 | 4.23 | ### | 4.22 | 1,078,120 | 2,280,223 | ### | ### | ### |
| 2025-Feb-13 Thu | ### | 4.24 | ### | 4.21 | 1,433,453 | 3,038,920 | 80.9 | 80.9 | ### |
| 2025-Feb-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-11 Tue | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2025-Feb-10 Mon | 4.2 | 4.2 | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2025-Feb-07 Fri | ### | 4.2 | ### | ### | 749,681 | ### | ### | ### | 0.0 |
| 2025-Feb-06 Thu | ### | ### | ### | ### | 1,015,527 | 0 | ### | ### | 0.0 |
| 2025-Feb-05 Wed | ### | 4.145 | ### | ### | 64.3 | 64.3 | 0.0 | ||
| 2025-Feb-04 Tue | ### | ### | ### | ### | 693,322 | 0 | 31.9 | 31.9 | 0.0 |
| 2025-Feb-03 Mon | ### | ### | ### | ### | 84.0 | 84.0 | 0.0 | ||
| 2025-Jan-31 Fri | ### | 4.22 | 4 | ### | 8,323,775 | ### | ### | ### | 0.0 |
| 2025-Jan-30 Thu | ### | ### | ### | 4 | 1,852,272 | 0 | ### | ### | 0.3 |
| 2025-Jan-29 Wed | ### | ### | ### | ### | 1,955,149 | 0 | 61.2 | 61.2 | 0.0 |
| 2025-Jan-28 Tue | ### | 4.045 | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2025-Jan-24 Fri | ### | ### | ### | ### | 1,137,422 | 0 | ### | ### | 0.0 |
| 2025-Jan-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-22 Wed | ### | ### | ### | ### | 959,744 | 0 | 20.5 | 20.5 | 0.0 |
| 2025-Jan-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-20 Mon | ### | ### | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2025-Jan-17 Fri | ### | ### | ### | ### | 65.5 | 65.5 | 0.0 | ||
| 2025-Jan-16 Thu | ### | ### | ### | ### | 1,313,571 | 0 | 71.9 | 71.9 | 0.0 |
| 2025-Jan-15 Wed | ### | ### | ### | ### | 1,548,157 | 0 | ### | ### | 0.0 |
| 2025-Jan-14 Tue | ### | 4 | ### | ### | 1,136,942 | 2,273,884 | 65.4 | 65.4 | 0.0 |
| 2025-Jan-13 Mon | ### | ### | 3.87 | ### | 44.0 | 44.0 | 0.0 | ||
| 2025-Jan-10 Fri | 3.86 | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | 3.81 | 3.83 | 3.77 | 3.81 | ### | ### | 0.3 | ||
| 2025-Jan-08 Wed | ### | 3.78 | ### | 3.76 | 1,229,845 | ### | 87.3 | 87.3 | 0.3 |
| 2025-Jan-07 Tue | 3.79 | 3.79 | ### | ### | 1,184,842 | 2,245,275 | ### | ### | 0.0 |
| 2025-Jan-06 Mon | 3.77 | 3.81 | 3.71 | 3.73 | 1,139,087 | ### | 32.1 | 32.1 | ### |
| 2025-Jan-03 Fri | 3.82 | 3.82 | 3.76 | 3.77 | 765,446 | 2,901,040 | ### | ### | ### |
| 2025-Jan-02 Thu | 3.72 | 3.8 | 3.72 | 3.79 | 749,844 | ### | ### | ### | ### |
| 2024-Dec-31 Tue | 3.8 | ### | 3.72 | 3.72 | 574,877 | 1,069,271 | ### | ### | 0.3 |
| 2024-Dec-30 Mon | 3.89 | ### | 3.79 | 3.81 | ### | ### | 0.3 | ||
| 2024-Dec-27 Fri | 3.83 | 3.88 | 3.83 | 3.86 | 554,185 | 2,136,383 | 68.7 | 68.7 | 0.3 |
| 2024-Dec-24 Tue | 3.79 | 3.83 | 3.78 | 3.83 | 78.1 | 78.1 | ### | ||
| 2024-Dec-23 Mon | 3.72 | 3.8 | 3.72 | 3.8 | ### | ### | ### | ||
| 2024-Dec-20 Fri | 3.72 | 3.76 | 3.71 | 3.74 | 74.7 | 74.7 | 0.3 | ||
| 2024-Dec-19 Thu | 3.75 | 3.79 | 3.73 | 3.73 | 36.7 | 36.7 | ### | ||
| 2024-Dec-18 Wed | 3.87 | 3.87 | 3.81 | 3.81 | 1,147,088 | ### | ### | ### | 0.3 |
| 2024-Dec-17 Tue | 3.84 | 3.89 | 3.82 | 3.86 | 69.0 | 69.0 | 0.3 | ||
| 2024-Dec-16 Mon | 3.84 | 3.89 | 3.81 | 3.85 | 1,979,145 | ### | ### | ### | 0.3 |
| 2024-Dec-13 Fri | 3.89 | ### | 3.88 | 3.89 | 1,367,788 | ### | ### | ### | 0.3 |
| 2024-Dec-12 Thu | ### | ### | 3.89 | ### | 811,651 | ### | 42.5 | 42.5 | 0.0 |
| 2024-Dec-11 Wed | ### | ### | ### | ### | 721,640 | 0 | 72.2 | 72.2 | 0.0 |
| 2024-Dec-10 Tue | ### | ### | ### | 4 | 1,789,120 | 0 | ### | ### | 0.3 |
| 2024-Dec-09 Mon | 3.85 | 3.87 | 3.79 | 3.85 | 903,851 | 3,461,749 | ### | ### | 0.3 |
| 2024-Dec-06 Fri | 3.88 | ### | ### | 3.89 | ### | ### | 0.3 | ||
| 2024-Dec-05 Thu | ### | ### | 3.87 | ### | 1,073,551 | 2,077,321 | 68.5 | 68.5 | 0.0 |
| 2024-Dec-04 Wed | 3.85 | ### | 3.83 | 3.89 | 785,586 | ### | ### | ### | 0.3 |
| 2024-Dec-03 Tue | 3.79 | 3.86 | 3.775 | 3.86 | ### | ### | 0.3 | ||
| 2024-Dec-02 Mon | 3.77 | 3.78 | 3.74 | 3.77 | ### | ### | ### | ||
| 2024-Nov-29 Fri | ### | 3.75 | ### | 3.75 | ### | ### | 0.3 | ||
| 2024-Nov-28 Thu | 3.7 | 3.74 | ### | 3.72 | 73.9 | 73.9 | 0.3 | ||
| 2024-Nov-27 Wed | ### | 3.71 | ### | ### | 770,925 | ### | 74.6 | 74.6 | 0.0 |
| 2024-Nov-26 Tue | 3.74 | 3.74 | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2024-Nov-25 Mon | ### | 3.71 | ### | ### | 1,529,886 | ### | ### | ### | 0.0 |
| 2024-Nov-22 Fri | ### | ### | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2024-Nov-21 Thu | ### | 3.73 | ### | ### | 741,585 | 1,383,056 | ### | ### | 0.0 |
| 2024-Nov-20 Wed | ### | 3.71 | ### | ### | 3,758,877 | ### | ### | ### | 0.0 |
| 2024-Nov-19 Tue | ### | 3.725 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-18 Mon | ### | 3.7 | ### | ### | 1,018,875 | ### | 79.3 | 79.3 | 0.0 |
| 2024-Nov-15 Fri | ### | ### | 3.59 | ### | 1,085,389 | 1,948,273 | 36.5 | 36.5 | 0.0 |
| 2024-Nov-14 Thu | 3.58 | ### | 3.575 | 3.58 | 984,440 | 1,759,686 | 71.9 | 71.9 | 0.3 |
| 2024-Nov-13 Wed | 3.56 | ### | 3.56 | 3.59 | ### | ### | ### | ||
| 2024-Nov-12 Tue | 3.57 | ### | 3.52 | ### | 79.1 | 79.1 | 0.0 | ||
| 2024-Nov-11 Mon | 3.72 | 3.73 | 3.55 | 3.56 | 11.2 | 11.2 | 0.3 | ||
| 2024-Nov-08 Fri | 3.74 | 3.79 | 3.71 | 3.72 | 28.3 | 28.3 | 0.3 | ||
| 2024-Nov-07 Thu | ### | 3.73 | ### | 3.71 | ### | ### | ### | ||
| 2024-Nov-06 Wed | 3.8 | 3.8 | ### | ### | 437,759 | 831,742 | ### | ### | 0.0 |
| 2024-Nov-05 Tue | 3.72 | 3.73 | 3.685 | 3.7 | ### | ### | 0.3 | ||
| 2024-Nov-04 Mon | 3.77 | 3.79 | ### | 3.73 | 568,125 | ### | ### | ### | ### |
| 2024-Nov-01 Fri | ### | 3.77 | ### | 3.77 | 976,277 | 1,840,282 | 85.5 | 85.5 | ### |
| 2024-Oct-31 Thu | 3.71 | 3.745 | ### | 3.7 | 1,469,089 | ### | ### | ### | 0.3 |
| 2024-Oct-30 Wed | 3.76 | 3.81 | 3.71 | 3.75 | ### | ### | 0.3 | ||
| 2024-Oct-29 Tue | 3.79 | 3.79 | 3.73 | 3.77 | 742,346 | 2,791,220 | 35.5 | 35.5 | ### |
| 2024-Oct-28 Mon | 3.76 | 3.79 | 3.73 | 3.77 | 1,410,240 | ### | ### | ### | ### |
| 2024-Oct-25 Fri | 3.76 | 3.77 | 3.7 | 3.74 | 748,044 | 2,793,944 | 31.7 | 31.7 | 0.3 |
| 2024-Oct-24 Thu | 3.77 | 3.78 | 3.72 | 3.75 | 34.8 | 34.8 | 0.3 | ||
| 2024-Oct-23 Wed | 3.76 | 3.81 | 3.75 | 3.79 | 704,883 | 2,664,457 | 77.6 | 77.6 | ### |
| 2024-Oct-22 Tue | 3.78 | 3.78 | 3.74 | 3.78 | 914,873 | 3,439,922 | 72.9 | 72.9 | 0.3 |
| 2024-Oct-21 Mon | 3.89 | 3.89 | 3.79 | 3.82 | 1,065,584 | 4,091,842 | ### | ### | 0.3 |
| 2024-Oct-18 Fri | ### | ### | 3.79 | 3.84 | 1,354,943 | ### | 24.5 | 24.5 | 0.3 |
| 2024-Oct-17 Thu | ### | ### | 3.89 | 3.89 | ### | ### | 0.3 | ||
| 2024-Oct-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-14 Mon | 3.86 | ### | 3.83 | 3.88 | 955,441 | ### | ### | ### | 0.3 |
| 2024-Oct-11 Fri | 3.88 | 3.88 | 3.81 | 3.84 | 22.1 | 22.1 | 0.3 | ||
| 2024-Oct-10 Thu | 3.82 | 3.88 | 3.79 | 3.88 | 3,204,656 | 12,289,855 | 77.1 | 77.1 | 0.3 |
| 2024-Oct-09 Wed | ### | ### | 3.78 | 3.78 | 14.4 | 14.4 | 0.3 | ||
| 2024-Oct-08 Tue | ### | ### | 3.82 | 3.89 | 30.0 | 30.0 | 0.3 | ||
| 2024-Oct-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | ### | ### | 3.85 | ### | 70.4 | 70.4 | 0.0 | ||
| 2024-Oct-03 Thu | ### | ### | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2024-Oct-02 Wed | ### | ### | 4 | 4 | 17.8 | 17.8 | 0.3 | ||
| 2024-Oct-01 Tue | ### | ### | ### | ### | 2,058,327 | 0 | ### | ### | 0.0 |
| 2024-Sep-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | 4 | ### | ### | 4 | 1,743,343 | 0 | ### | ### | 0.3 |
| 2024-Sep-26 Thu | 3.87 | ### | 3.83 | ### | 3,396,048 | ### | ### | ### | 0.0 |
| 2024-Sep-25 Wed | 3.8 | 3.88 | 3.8 | 3.85 | 1,208,470 | 4,640,524 | 79.1 | 79.1 | 0.3 |
| 2024-Sep-24 Tue | ### | 3.78 | ### | 3.77 | ### | ### | ### | ||
| 2024-Sep-23 Mon | ### | 3.7 | ### | ### | 734,281 | ### | ### | ### | 0.0 |
| 2024-Sep-20 Fri | 3.73 | 3.75 | 3.675 | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | 3.76 | 3.77 | 3.675 | 3.74 | 2,551,628 | ### | 28.3 | 28.3 | 0.3 |
| 2024-Sep-18 Wed | ### | 3.71 | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-Sep-17 Tue | 3.71 | 3.72 | ### | ### | 1,161,427 | 2,160,254 | ### | ### | 0.0 |
| 2024-Sep-16 Mon | 3.71 | 3.74 | ### | ### | 1,385,951 | 2,591,728 | 32.3 | 32.3 | 0.0 |
| 2024-Sep-13 Fri | ### | 3.71 | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2024-Sep-12 Thu | 3.53 | ### | 3.51 | 3.58 | ### | ### | 0.3 | ||
| 2024-Sep-11 Wed | 3.44 | 3.51 | 3.42 | 3.51 | 3,249,454 | 11,259,358 | 82.8 | 82.8 | ### |
| 2024-Sep-10 Tue | 3.5 | 3.51 | 3.43 | 3.44 | ### | ### | 0.2 | ||
| 2024-Sep-09 Mon | ### | 3.475 | ### | 3.43 | ### | ### | 0.2 | ||
| 2024-Sep-06 Fri | 3.4 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-05 Thu | ### | ### | ### | 3.4 | 2,593,022 | 0 | ### | ### | 0.2 |
| 2024-Sep-04 Wed | 3.54 | 3.54 | ### | 3.4 | 14.8 | 14.8 | 0.2 | ||
| 2024-Sep-03 Tue | ### | ### | 3.58 | ### | 1,543,482 | ### | ### | ### | 0.0 |
| 2024-Sep-02 Mon | ### | ### | ### | ### | 1,142,848 | 0 | ### | ### | 0.0 |
| 2024-Aug-30 Fri | 3.7 | 3.725 | ### | ### | 3,957,579 | ### | 21.9 | 21.9 | 0.0 |
| 2024-Aug-29 Thu | ### | 3.685 | ### | ### | 1,754,455 | 3,232,583 | 74.0 | 74.0 | 0.0 |
| 2024-Aug-28 Wed | 3.71 | 3.72 | ### | ### | 1,749,028 | ### | 26.8 | 26.8 | 0.0 |
| 2024-Aug-27 Tue | 3.79 | 3.79 | ### | 3.7 | 1,634,857 | 3,098,054 | 18.9 | 18.9 | 0.3 |
| 2024-Aug-26 Mon | 3.89 | ### | 3.89 | ### | 1,670,051 | 3,248,249 | ### | ### | 0.0 |
| 2024-Aug-23 Fri | 3.87 | ### | 3.84 | 3.88 | 1,353,329 | ### | 68.0 | 68.0 | 0.3 |
| 2024-Aug-22 Thu | 3.88 | ### | 3.84 | 3.85 | 30.0 | 30.0 | 0.3 | ||
| 2024-Aug-21 Wed | 3.84 | 3.89 | 3.78 | 3.85 | 2,541,482 | 9,746,583 | 63.9 | 63.9 | 0.3 |
| 2024-Aug-20 Tue | 3.75 | 3.85 | 3.71 | 3.77 | 4,119,371 | 15,571,222 | ### | ### | ### |
| 2024-Aug-19 Mon | 3.72 | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | 3.77 | 3.77 | 3.72 | 3.75 | 1,212,376 | 4,540,348 | 26.8 | 26.8 | 0.3 |
| 2024-Aug-15 Thu | 3.7 | 3.76 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Aug-14 Wed | 3.83 | 3.845 | ### | ### | 2,223,870 | ### | ### | ### | 0.0 |
| 2024-Aug-13 Tue | 3.85 | 3.85 | 3.82 | 3.83 | 645,944 | ### | 31.6 | 31.6 | ### |
| 2024-Aug-12 Mon | 3.85 | 3.86 | 3.81 | 3.82 | 736,472 | 2,824,370 | ### | ### | 0.3 |
| 2024-Aug-09 Fri | 3.79 | 3.85 | 3.76 | 3.85 | 78.1 | 78.1 | 0.3 | ||
| 2024-Aug-08 Thu | 3.76 | 3.8 | 3.73 | 3.77 | 1,542,073 | ### | ### | ### | ### |
| 2024-Aug-07 Wed | 3.78 | 3.82 | 3.76 | 3.79 | ### | ### | ### | ||
| 2024-Aug-06 Tue | 3.85 | 3.885 | 3.78 | 3.79 | 18.9 | 18.9 | ### | ||
| 2024-Aug-05 Mon | ### | ### | 3.85 | 3.86 | 1,944,420 | ### | ### | ### | 0.3 |
| 2024-Aug-02 Fri | 3.88 | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 1,263,148 | 0 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | 3.88 | ### | ### | ### | 1,913,322 | 0 | 83.3 | 83.3 | 0.0 |
| 2024-Jul-30 Tue | 3.89 | ### | 3.83 | 3.84 | 25.9 | 25.9 | 0.3 | ||
| 2024-Jul-29 Mon | ### | 4 | 3.875 | ### | ### | ### | 0.0 | ||
| 2024-Jul-26 Fri | ### | ### | ### | ### | 828,176 | 0 | 76.2 | 76.2 | 0.0 |
| 2024-Jul-25 Thu | 3.89 | ### | 3.86 | 3.88 | 1,633,687 | ### | 40.1 | 40.1 | 0.3 |
| 2024-Jul-24 Wed | 3.87 | 3.925 | ### | ### | 1,975,281 | 3,876,488 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | 3.88 | 3.89 | 3.83 | 3.88 | 67.7 | 67.7 | 0.3 | ||
| 2024-Jul-22 Mon | 3.81 | ### | 3.78 | 3.86 | 5,358,721 | 10,127,982 | ### | ### | 0.3 |
| 2024-Jul-19 Fri | ### | ### | 3.85 | 3.88 | 2,200,345 | ### | 28.9 | 28.9 | 0.3 |
| 2024-Jul-18 Thu | 4 | 4 | 3.89 | ### | 20.3 | 20.3 | 0.0 | ||
| 2024-Jul-17 Wed | ### | ### | 3.985 | 4 | 1,823,656 | ### | 33.4 | 33.4 | 0.3 |
| 2024-Jul-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | ### | 4.075 | ### | ### | 958,726 | ### | 62.2 | 62.2 | 0.0 |
| 2024-Jul-11 Thu | ### | ### | ### | ### | 2,171,526 | 0 | 33.6 | 33.6 | 0.0 |
| 2024-Jul-10 Wed | ### | ### | ### | ### | 2,892,374 | 0 | ### | ### | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 1,885,677 | 0 | 22.4 | 22.4 | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | ### | 2,154,957 | 0 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | 4.2 | 4.21 | ### | ### | 2,039,627 | ### | ### | ### | 0.0 |
| 2024-Jul-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | ### | ### | ### | ### | 1,924,951 | 0 | 24.8 | 24.8 | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 1,200,277 | 0 | 69.0 | 69.0 | 0.0 |
| 2024-Jul-01 Mon | 4 | ### | ### | ### | 1,285,783 | 0 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | 2,118,227 | 0 | 30.5 | 30.5 | 0.0 |
| 2024-Jun-27 Thu | 4 | ### | ### | ### | 64.0 | 64.0 | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | ### | ### | 2,617,887 | 0 | 76.9 | 76.9 | 0.0 |
| 2024-Jun-25 Tue | ### | 4 | ### | 4 | ### | ### | 0.3 | ||
| 2024-Jun-24 Mon | 4 | ### | ### | ### | 2,632,171 | 0 | ### | ### | 0.0 |
| 2024-Jun-21 Fri | ### | ### | 4 | ### | 4,338,923 | 8,677,846 | ### | ### | 0.0 |
| 2024-Jun-20 Thu | ### | ### | ### | ### | 4,041,579 | 0 | 26.7 | 26.7 | 0.0 |
| 2024-Jun-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | ### | ### | 5,757,458 | 0 | ### | ### | 0.0 |
| 2024-Jun-14 Fri | ### | ### | ### | ### | 8,044,586 | 0 | 11.1 | 11.1 | 0.0 |
| 2024-Jun-13 Thu | 4.46 | 4.51 | 4.45 | 4.46 | ### | ### | 0.3 | ||
| 2024-Jun-12 Wed | 4.47 | 4.49 | 4.42 | 4.44 | 3,161,020 | 14,082,344 | 34.4 | 34.4 | 0.3 |
| 2024-Jun-11 Tue | 4.53 | 4.55 | 4.47 | 4.48 | 1,181,641 | ### | 39.4 | 39.4 | ### |
| 2024-Jun-07 Fri | 4.57 | ### | 4.55 | 4.58 | 883,820 | ### | ### | ### | 0.3 |
| 2024-Jun-06 Thu | 4.58 | ### | 4.52 | 4.55 | 30.6 | 30.6 | 0.3 | ||
| 2024-Jun-05 Wed | ### | ### | 4.58 | 4.58 | 1,221,876 | ### | 25.8 | 25.8 | 0.3 |
| 2024-Jun-04 Tue | ### | 4.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-03 Mon | ### | 4.75 | ### | 4.7 | 2,414,675 | 5,734,853 | ### | ### | 0.3 |
| 2024-May-31 Fri | 4.56 | ### | 4.53 | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | ### | ### | ### | 4.54 | 1,572,572 | 0 | ### | ### | 0.3 |
| 2024-May-29 Wed | 4.73 | 4.74 | 4.655 | ### | 27.2 | 27.2 | 0.0 | ||
| 2024-May-28 Tue | 4.78 | ### | 4.74 | 4.76 | 876,585 | ### | 38.0 | 38.0 | ### |
| 2024-May-27 Mon | 4.81 | 4.82 | 4.76 | 4.77 | 616,659 | ### | ### | ### | ### |
| 2024-May-24 Fri | 4.75 | ### | 4.71 | 4.79 | 73.3 | 73.3 | 0.3 | ||
| 2024-May-23 Thu | 4.78 | 4.8 | 4.74 | 4.78 | 67.2 | 67.2 | ### | ||
| 2024-May-22 Wed | 4.85 | 4.88 | 4.83 | 4.83 | 36.9 | 36.9 | 0.3 | ||
| 2024-May-21 Tue | 4.85 | 4.89 | 4.82 | 4.83 | 1,715,544 | ### | ### | ### | 0.3 |
| 2024-May-20 Mon | 4.84 | 4.925 | 4.84 | 4.85 | 1,058,781 | ### | 66.7 | 66.7 | ### |
| 2024-May-17 Fri | 4.76 | 4.85 | 4.74 | 4.84 | 735,374 | ### | ### | ### | 0.3 |
| 2024-May-16 Thu | 4.85 | 4.86 | 4.78 | 4.79 | 2,256,426 | 10,875,973 | 23.4 | 23.4 | 0.3 |
| 2024-May-15 Wed | 4.89 | ### | 4.82 | 4.85 | ### | ### | ### | ||
| 2024-May-14 Tue | 4.89 | ### | 4.86 | 4.87 | 509,147 | 1,237,227 | 31.0 | 31.0 | 0.3 |
| 2024-May-13 Mon | ### | ### | 4.85 | ### | 1,055,723 | 2,560,128 | 34.7 | 34.7 | 0.0 |
| 2024-May-10 Fri | ### | ### | ### | ### | 844,080 | 0 | 19.8 | 19.8 | 0.0 |
| 2024-May-09 Thu | ### | 5.045 | ### | ### | 76.1 | 76.1 | 0.0 | ||
| 2024-May-08 Wed | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2024-May-07 Tue | ### | ### | ### | ### | 1,086,753 | 0 | 77.7 | 77.7 | 0.0 |
| 2024-May-06 Mon | ### | ### | 4.87 | 4.87 | ### | ### | 0.3 | ||
| 2024-May-03 Fri | ### | ### | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-May-02 Thu | 4.86 | ### | 4.86 | ### | 76.1 | 76.1 | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 4.82 | 4.87 | 31.9 | 31.9 | 0.3 | ||
| 2024-Apr-30 Tue | 5 | 5 | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2024-Apr-29 Mon | ### | 5 | ### | 5 | 79.3 | 79.3 | 0.4 | ||
| 2024-Apr-26 Fri | ### | 4.985 | 4.89 | 4.89 | ### | ### | ### | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | 1,085,349 | 0 | ### | ### | 0.0 |
| 2024-Apr-23 Tue | ### | 5 | ### | ### | 1,263,440 | ### | 75.0 | 75.0 | 0.0 |
| 2024-Apr-22 Mon | 4.88 | ### | 4.86 | ### | 828,887 | ### | 72.3 | 72.3 | 0.0 |
| 2024-Apr-19 Fri | 4.82 | 4.85 | 4.8 | 4.82 | 996,859 | 4,809,844 | 74.7 | 74.7 | 0.3 |
| 2024-Apr-18 Thu | 4.84 | ### | 4.83 | 4.87 | 1,706,827 | 4,121,987 | 69.8 | 69.8 | 0.3 |
| 2024-Apr-17 Wed | 4.8 | 4.84 | 4.77 | 4.81 | 749,644 | ### | ### | ### | ### |
| 2024-Apr-16 Tue | 4.78 | 4.83 | 4.78 | 4.81 | ### | ### | ### | ||
| 2024-Apr-15 Mon | 4.72 | 4.84 | ### | 4.84 | 1,018,157 | ### | 86.9 | 86.9 | 0.3 |
| 2024-Apr-12 Fri | 4.72 | 4.75 | ### | 4.73 | 64.7 | 64.7 | 0.3 | ||
| 2024-Apr-11 Thu | 4.75 | 4.81 | 4.74 | 4.75 | 1,829,028 | ### | 59.9 | 59.9 | ### |
| 2024-Apr-10 Wed | 4.77 | 4.82 | 4.77 | 4.81 | 1,984,444 | ### | ### | ### | ### |
| 2024-Apr-09 Tue | 4.8 | 4.84 | 4.75 | 4.76 | ### | ### | ### | ||
| 2024-Apr-08 Mon | 4.7 | 4.755 | ### | 4.73 | ### | ### | 0.3 | ||
| 2024-Apr-05 Fri | 4.85 | 4.875 | 4.75 | 4.75 | ### | ### | ### | ||
| 2024-Apr-04 Thu | ### | ### | 4.885 | ### | 1,421,174 | ### | 26.8 | 26.8 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | ### | ### | 1,153,670 | 0 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | 1,024,121 | 0 | 71.7 | 71.7 | 0.0 |
| 2024-Mar-28 Thu | 4.84 | ### | 4.79 | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | 4.7 | 4.75 | ### | 4.74 | ### | ### | 0.3 | ||
| 2024-Mar-26 Tue | 4.78 | 4.8 | 4.7 | 4.7 | 1,175,120 | 5,581,820 | 23.3 | 23.3 | 0.3 |
| 2024-Mar-25 Mon | 4.79 | 4.83 | 4.77 | 4.8 | 781,942 | 3,753,321 | ### | ### | 0.3 |
| 2024-Mar-22 Fri | 4.87 | 4.89 | 4.76 | 4.76 | ### | ### | ### | ||
| 2024-Mar-21 Thu | ### | ### | 4.85 | 4.87 | 2,702,559 | ### | 16.0 | 16.0 | 0.3 |
| 2024-Mar-20 Wed | 4.82 | ### | 4.8 | 4.88 | 1,377,287 | 3,305,488 | 80.9 | 80.9 | 0.3 |
| 2024-Mar-19 Tue | 4.85 | 4.88 | 4.75 | 4.79 | ### | ### | 0.3 | ||
| 2024-Mar-18 Mon | ### | ### | 4.78 | 4.8 | 19.4 | 19.4 | 0.3 | ||
| 2024-Mar-15 Fri | ### | 5 | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2024-Mar-14 Thu | 4.87 | 4.945 | 4.84 | ### | 78.9 | 78.9 | 0.0 | ||
| 2024-Mar-13 Wed | 4.81 | 4.88 | 4.8 | 4.82 | 1,162,124 | 5,624,680 | ### | ### | 0.3 |
| 2024-Mar-12 Tue | 4.81 | 4.87 | 4.78 | 4.8 | 2,127,171 | ### | ### | ### | 0.3 |
| 2024-Mar-11 Mon | ### | ### | 4.81 | 4.82 | 17.6 | 17.6 | 0.3 | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | ### | ### | 984,955 | 0 | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | ### | 4.88 | ### | 1,427,151 | 3,482,248 | 29.4 | 29.4 | 0.0 |
| 2024-Mar-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-04 Mon | ### | ### | ### | ### | 1,631,320 | 0 | ### | ### | 0.0 |
| 2024-Mar-01 Fri | ### | ### | ### | ### | 812,829 | 0 | ### | ### | 0.0 |
| 2024-Feb-29 Thu | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2024-Feb-27 Tue | ### | ### | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 1,429,959 | 0 | 22.6 | 22.6 | 0.0 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | 83.4 | 83.4 | 0.0 | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | 1,868,243 | 0 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-19 Mon | ### | 5.27 | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2024-Feb-16 Fri | ### | 5.2 | ### | ### | 1,339,978 | 3,483,942 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | ### | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | ### | ### | ### | ### | 776,228 | 0 | 34.7 | 34.7 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | ### | 5.2 | 1,382,247 | 0 | 15.6 | 15.6 | ### |
| 2024-Feb-08 Thu | ### | ### | 5.285 | 5.29 | 945,248 | ### | 31.4 | 31.4 | 0.4 |
| 2024-Feb-07 Wed | 5.27 | ### | 5.24 | 5.26 | 1,051,356 | 2,754,552 | ### | ### | 0.4 |
| 2024-Feb-06 Tue | ### | ### | 5.245 | 5.27 | 30.6 | 30.6 | ### | ||
| 2024-Feb-05 Mon | ### | 5.43 | ### | ### | 496,323 | ### | 39.3 | 39.3 | 0.0 |
| 2024-Feb-02 Fri | ### | 5.44 | ### | 5.41 | ### | ### | ### | ||
| 2024-Feb-01 Thu | 5.45 | 5.45 | 5.28 | ### | 23.4 | 23.4 | 0.0 | ||
| 2024-Jan-31 Wed | 5.46 | 5.555 | 5.42 | 5.54 | 1,489,681 | 8,174,624 | 78.4 | 78.4 | 0.4 |
| 2024-Jan-30 Tue | 5.42 | 5.45 | ### | 5.45 | 70.6 | 70.6 | ### | ||
| 2024-Jan-29 Mon | 5.41 | 5.44 | ### | ### | 1,439,970 | ### | 34.8 | 34.8 | 0.0 |
| 2024-Jan-25 Thu | ### | 5.4 | ### | ### | 963,654 | ### | ### | ### | 0.0 |
| 2024-Jan-24 Wed | ### | ### | ### | ### | 1,329,529 | 0 | 68.7 | 68.7 | 0.0 |
| 2024-Jan-23 Tue | 5.28 | ### | 5.24 | 5.29 | 1,447,473 | 3,792,379 | 70.8 | 70.8 | 0.4 |
| 2024-Jan-22 Mon | 5.2 | 5.28 | ### | 5.28 | ### | ### | 0.4 | ||
| 2024-Jan-19 Fri | ### | 5.21 | ### | ### | 929,388 | 2,421,055 | 77.9 | 77.9 | 0.0 |
| 2024-Jan-18 Thu | ### | ### | ### | ### | 1,308,953 | 0 | 89.6 | 89.6 | 0.0 |
| 2024-Jan-17 Wed | 4.88 | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | 4.83 | 4.85 | 1,168,040 | ### | ### | ### | ### |
| 2024-Jan-15 Mon | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2024-Jan-12 Fri | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | ### | ### | 1,732,053 | 0 | 15.3 | 15.3 | 0.0 |
| 2024-Jan-10 Wed | ### | ### | ### | ### | 984,779 | 0 | 24.8 | 24.8 | 0.0 |
| 2024-Jan-09 Tue | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-08 Mon | ### | ### | ### | ### | 550,986 | 0 | ### | ### | 0.0 |
| 2024-Jan-05 Fri | 5.23 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 5.2 | 5.24 | ### | 5.24 | ### | ### | 0.4 | ||
| 2024-Jan-03 Wed | 5.24 | 5.25 | ### | 5.2 | 738,727 | 1,939,158 | ### | ### | ### |
| 2024-Jan-02 Tue | 5.25 | 5.285 | 5.24 | 5.28 | 551,056 | ### | 71.5 | 71.5 | 0.4 |
| 2023-Dec-29 Fri | 5.29 | 5.29 | 5.24 | 5.27 | 457,746 | ### | ### | ### | ### |
| 2023-Dec-28 Thu | ### | ### | 5.27 | ### | 463,455 | ### | 62.7 | 62.7 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | 5.25 | 5.28 | ### | ### | 0.4 | ||
| 2023-Dec-22 Fri | 5.25 | 5.28 | 5.23 | 5.24 | 669,986 | 3,520,776 | ### | ### | 0.4 |
| 2023-Dec-21 Thu | 5.24 | 5.27 | ### | 5.25 | 71.0 | 71.0 | 0.4 | ||
| 2023-Dec-20 Wed | ### | ### | 5.225 | 5.24 | 1,242,420 | 3,245,822 | 22.4 | 22.4 | 0.4 |
| 2023-Dec-19 Tue | 5.24 | 5.28 | ### | 5.27 | ### | ### | ### | ||
| 2023-Dec-18 Mon | ### | 5.21 | 5.145 | 5.21 | 74.9 | 74.9 | 0.4 | ||
| 2023-Dec-15 Fri | ### | 5.2 | ### | ### | 2,971,841 | 7,726,786 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | 5.22 | ### | ### | 1,497,674 | 3,908,929 | ### | ### | 0.0 |
| 2023-Dec-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | ### | ### | 2,277,177 | 0 | 38.2 | 38.2 | 0.0 |
| 2023-Dec-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-07 Thu | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Dec-06 Wed | ### | ### | ### | ### | 1,586,527 | 0 | ### | ### | 0.0 |
| 2023-Dec-05 Tue | ### | 4.985 | ### | ### | 38.6 | 38.6 | 0.0 | ||
| 2023-Dec-04 Mon | ### | ### | ### | 5 | 33.5 | 33.5 | 0.4 | ||
| 2023-Dec-01 Fri | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2023-Nov-30 Thu | 5 | 5.025 | ### | ### | 1,291,650 | 3,245,270 | ### | ### | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Nov-28 Tue | ### | ### | ### | ### | 611,154 | 0 | 74.3 | 74.3 | 0.0 |
| 2023-Nov-27 Mon | 5 | ### | ### | 5 | 850,854 | 0 | ### | ### | 0.4 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 661,885 | 0 | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | ### | 5 | 5 | 30.5 | 30.5 | 0.4 | ||
| 2023-Nov-22 Wed | ### | 5.155 | 5.045 | ### | 1,115,355 | ### | 37.6 | 37.6 | 0.0 |
| 2023-Nov-21 Tue | ### | ### | ### | ### | 1,925,770 | 0 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | ### | ### | ### | ### | 1,687,076 | 0 | ### | ### | 0.0 |
| 2023-Nov-17 Fri | ### | ### | ### | ### | 1,417,125 | 0 | ### | ### | 0.0 |
| 2023-Nov-16 Thu | ### | ### | 5 | ### | 1,558,255 | ### | ### | ### | 0.0 |
| 2023-Nov-15 Wed | ### | ### | ### | ### | 1,702,457 | 0 | ### | ### | 0.0 |
| 2023-Nov-14 Tue | 4.87 | ### | 4.87 | ### | 79.2 | 79.2 | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | ### | 4.86 | 1,445,677 | 0 | ### | ### | 0.3 |
| 2023-Nov-10 Fri | 4.75 | 4.87 | 4.75 | 4.85 | 1,716,341 | ### | ### | ### | ### |
| 2023-Nov-09 Thu | 4.73 | 4.8 | 4.72 | 4.79 | 81.5 | 81.5 | 0.3 | ||
| 2023-Nov-08 Wed | 4.76 | 4.76 | ### | 4.72 | 3,518,570 | ### | ### | ### | 0.3 |
| 2023-Nov-07 Tue | ### | 4.76 | ### | 4.76 | ### | ### | ### | ||
| 2023-Nov-06 Mon | 4.75 | 4.76 | ### | ### | 24.7 | 24.7 | 0.0 | ||
| 2023-Nov-03 Fri | 4.8 | 4.8 | ### | 4.74 | ### | ### | 0.3 | ||
| 2023-Nov-02 Thu | 4.72 | 4.79 | 4.71 | 4.76 | 2,822,053 | 13,404,751 | 70.1 | 70.1 | ### |
| 2023-Nov-01 Wed | 4.7 | 4.7 | 4.625 | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | ### | 4.72 | ### | 4.7 | 2,321,155 | 5,477,925 | ### | ### | 0.3 |
| 2023-Oct-30 Mon | 4.72 | 4.74 | ### | 4.72 | 1,377,047 | ### | ### | ### | 0.3 |
| 2023-Oct-27 Fri | ### | 4.75 | ### | 4.72 | 2,516,656 | 5,977,058 | 70.9 | 70.9 | 0.3 |
| 2023-Oct-26 Thu | 4.8 | 4.8 | ### | 4.7 | 21.9 | 21.9 | 0.3 | ||
| 2023-Oct-25 Wed | 4.78 | 4.87 | 4.78 | 4.79 | 2,440,841 | 11,777,057 | ### | ### | 0.3 |
| 2023-Oct-24 Tue | 4.77 | 4.82 | 4.73 | 4.77 | 67.4 | 67.4 | ### | ||
| 2023-Oct-23 Mon | 4.83 | 4.83 | 4.7 | 4.74 | 25.5 | 25.5 | 0.3 | ||
| 2023-Oct-20 Fri | ### | ### | 4.855 | 4.88 | 1,960,087 | ### | 30.4 | 30.4 | 0.3 |
| 2023-Oct-19 Thu | ### | ### | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2023-Oct-18 Wed | 5 | ### | ### | 5 | 2,855,744 | 0 | 71.8 | 71.8 | 0.4 |
| 2023-Oct-17 Tue | ### | ### | ### | ### | 80.7 | 80.7 | 0.0 | ||
| 2023-Oct-16 Mon | 4.89 | ### | 4.85 | ### | 1,885,787 | ### | 84.0 | 84.0 | 0.0 |
| 2023-Oct-13 Fri | 4.83 | ### | 4.8 | ### | 84.3 | 84.3 | 0.0 | ||
| 2023-Oct-12 Thu | 4.81 | 4.88 | 4.79 | 4.88 | 5,841,442 | 28,243,372 | ### | ### | 0.3 |
| 2023-Oct-11 Wed | 4.78 | 4.84 | 4.77 | 4.81 | 70.2 | 70.2 | ### | ||
| 2023-Oct-10 Tue | 4.75 | 4.78 | 4.72 | 4.75 | 1,291,122 | 6,132,829 | 62.7 | 62.7 | ### |
| 2023-Oct-09 Mon | 4.77 | 4.78 | ### | 4.7 | 1,086,487 | ### | 27.7 | 27.7 | 0.3 |
| 2023-Oct-06 Fri | 4.76 | 4.77 | 4.71 | 4.74 | 912,677 | 4,326,088 | ### | ### | 0.3 |
| 2023-Oct-05 Thu | 4.7 | 4.725 | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2023-Oct-04 Wed | ### | 4.7 | ### | 4.7 | 83.2 | 83.2 | 0.3 | ||
| 2023-Oct-03 Tue | 4.79 | 4.79 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-02 Mon | 4.76 | 4.81 | 4.76 | 4.78 | 72.8 | 72.8 | ### | ||
| 2023-Sep-29 Fri | 4.75 | 4.79 | 4.75 | 4.79 | 70.6 | 70.6 | 0.3 | ||
| 2023-Sep-28 Thu | ### | 4.76 | ### | 4.74 | ### | ### | 0.3 | ||
| 2023-Sep-27 Wed | 4.79 | 4.83 | 4.76 | 4.77 | 30.4 | 30.4 | ### | ||
| 2023-Sep-26 Tue | 4.87 | 4.88 | 4.78 | 4.79 | 27.3 | 27.3 | 0.3 | ||
| 2023-Sep-25 Mon | ### | ### | 4.84 | 4.87 | 23.7 | 23.7 | 0.3 | ||
| 2023-Sep-22 Fri | 4.83 | ### | 4.82 | ### | 2,246,387 | ### | ### | ### | 0.0 |
| 2023-Sep-21 Thu | 4.89 | ### | 4.89 | ### | 3,745,674 | 9,158,172 | 78.5 | 78.5 | 0.0 |
| 2023-Sep-20 Wed | 4.86 | 4.87 | 4.8 | 4.82 | 2,378,326 | ### | 31.9 | 31.9 | 0.3 |
| 2023-Sep-19 Tue | 4.86 | ### | 4.82 | 4.86 | 4,863,756 | 11,721,651 | 73.0 | 73.0 | 0.3 |
| 2023-Sep-18 Mon | 4.84 | ### | 4.84 | 4.87 | 1,404,322 | 3,398,459 | ### | ### | 0.3 |
| 2023-Sep-15 Fri | 4.81 | ### | 4.81 | 4.85 | 2,988,150 | ### | ### | ### | ### |
| 2023-Sep-14 Thu | ### | 4.77 | ### | 4.77 | 82.8 | 82.8 | ### | ||
| 2023-Sep-13 Wed | ### | ### | ### | ### | 1,007,657 | 0 | 26.5 | 26.5 | 0.0 |
| 2023-Sep-12 Tue | ### | 4.72 | ### | 4.7 | 69.8 | 69.8 | 0.3 | ||
| 2023-Sep-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | 4.675 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-06 Wed | 4.74 | 4.8 | 4.7 | 4.73 | 1,989,674 | 9,450,951 | ### | ### | 0.3 |
| 2023-Sep-05 Tue | 4.71 | 4.75 | ### | 4.74 | ### | ### | 0.3 | ||
| 2023-Sep-04 Mon | 4.57 | 4.71 | 4.57 | 4.7 | 2,158,121 | 10,013,681 | ### | ### | 0.3 |
| 2023-Sep-01 Fri | 4.52 | 4.55 | 4.46 | 4.52 | 2,015,572 | 9,080,151 | ### | ### | 0.3 |
| 2023-Aug-31 Thu | ### | 4.45 | ### | 4.45 | 82.1 | 82.1 | 0.3 | ||
| 2023-Aug-30 Wed | ### | ### | 4.285 | ### | 63.7 | 63.7 | 0.0 | ||
| 2023-Aug-29 Tue | 4.26 | 4.27 | 4.23 | 4.25 | 1,179,887 | ### | ### | ### | ### |
| 2023-Aug-28 Mon | ### | ### | 4.23 | 4.26 | ### | ### | 0.3 | ||
| 2023-Aug-25 Fri | ### | ### | 4.29 | ### | 30.3 | 30.3 | 0.0 | ||
| 2023-Aug-24 Thu | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | 4.42 | 4.355 | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | 4.48 | 4.58 | 4.48 | 4.58 | 86.2 | 86.2 | 0.3 | ||
| 2023-Aug-18 Fri | 4.45 | 4.52 | 4.45 | 4.51 | ### | ### | 0.3 | ||
| 2023-Aug-17 Thu | 4.52 | 4.52 | ### | 4.48 | 1,526,426 | 3,449,722 | ### | ### | ### |
| 2023-Aug-16 Wed | 4.53 | 4.54 | 4.46 | 4.5 | 1,338,281 | ### | 32.6 | 32.6 | ### |
| 2023-Aug-15 Tue | 4.47 | ### | 4.47 | 4.57 | ### | ### | ### | ||
| 2023-Aug-14 Mon | 4.48 | 4.51 | 4.45 | 4.47 | ### | ### | ### | ||
| 2023-Aug-11 Fri | 4.51 | 4.52 | 4.48 | 4.49 | 28.0 | 28.0 | ### | ||
| 2023-Aug-10 Thu | 4.52 | 4.54 | 4.48 | 4.49 | ### | ### | ### | ||
| 2023-Aug-09 Wed | 4.5 | 4.52 | 4.44 | 4.5 | 71.2 | 71.2 | ### | ||
| 2023-Aug-08 Tue | 4.55 | 4.58 | 4.5 | 4.51 | 871,826 | ### | 34.3 | 34.3 | 0.3 |
| 2023-Aug-07 Mon | 4.58 | ### | 4.54 | 4.55 | 33.5 | 33.5 | 0.3 | ||
| 2023-Aug-04 Fri | 4.53 | 4.58 | 4.5 | 4.58 | 1,517,375 | 6,888,882 | ### | ### | 0.3 |
| 2023-Aug-03 Thu | 4.56 | ### | 4.54 | 4.55 | 833,523 | ### | 35.6 | 35.6 | 0.3 |
| 2023-Aug-02 Wed | ### | ### | 4.53 | 4.58 | 2,243,789 | 5,082,182 | ### | ### | 0.3 |
| 2023-Aug-01 Tue | 4.72 | 4.78 | ### | 4.77 | 502,284 | 1,200,458 | ### | ### | ### |
| 2023-Jul-31 Mon | 4.75 | 4.75 | ### | 4.7 | 29.5 | 29.5 | 0.3 | ||
| 2023-Jul-28 Fri | 4.75 | 4.76 | ### | ### | 679,574 | 1,617,386 | 25.9 | 25.9 | 0.0 |
| 2023-Jul-27 Thu | 4.77 | 4.81 | 4.73 | 4.76 | 870,073 | 4,150,248 | 29.0 | 29.0 | ### |
| 2023-Jul-26 Wed | 4.74 | 4.78 | ### | 4.78 | 536,622 | 1,282,526 | ### | ### | ### |
| 2023-Jul-25 Tue | ### | 4.71 | ### | ### | 507,940 | ### | 82.4 | 82.4 | 0.0 |
| 2023-Jul-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-21 Fri | ### | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | 4.72 | 4.77 | ### | ### | 2,031,784 | ### | 33.5 | 33.5 | 0.0 |
| 2023-Jul-19 Wed | 4.74 | 4.76 | 4.7 | 4.73 | 33.3 | 33.3 | 0.3 | ||
| 2023-Jul-18 Tue | ### | 4.72 | ### | 4.72 | 2,511,520 | 5,927,187 | ### | ### | 0.3 |
| 2023-Jul-17 Mon | ### | 4.71 | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | 4.655 | 4.59 | ### | 979,741 | 4,528,852 | ### | ### | 0.0 |
| 2023-Jul-12 Wed | 4.55 | 4.58 | 4.53 | 4.56 | ### | ### | 0.3 | ||
| 2023-Jul-11 Tue | 4.54 | 4.54 | 4.485 | 4.53 | 1,249,348 | 5,637,682 | ### | ### | ### |
| 2023-Jul-10 Mon | 4.58 | 4.59 | 4.46 | 4.47 | 1,019,526 | 4,613,355 | ### | ### | ### |
| 2023-Jul-07 Fri | 4.55 | 4.58 | 4.5 | 4.53 | 933,981 | 4,240,273 | ### | ### | ### |
| 2023-Jul-06 Thu | 4.57 | ### | 4.55 | 4.57 | 883,888 | 2,010,845 | 76.8 | 76.8 | ### |
| 2023-Jul-05 Wed | 4.59 | ### | 4.57 | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Jul-04 Tue | 4.55 | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2023-Jul-03 Mon | 4.59 | 4.625 | 4.51 | 4.55 | ### | ### | 0.3 | ||
| 2023-Jun-30 Fri | 4.56 | ### | 4.52 | ### | 67.6 | 67.6 | 0.0 | ||
| 2023-Jun-29 Thu | 4.53 | 4.59 | 4.51 | 4.56 | ### | ### | 0.3 | ||
| 2023-Jun-28 Wed | 4.52 | 4.56 | 4.5 | 4.56 | 1,056,121 | 4,784,228 | 66.5 | 66.5 | 0.3 |
| 2023-Jun-27 Tue | 4.55 | 4.55 | 4.49 | 4.53 | 2,136,686 | 9,657,820 | 36.4 | 36.4 | ### |
| 2023-Jun-26 Mon | 4.44 | 4.57 | 4.44 | 4.5 | 1,564,140 | 7,046,450 | ### | ### | ### |
| 2023-Jun-23 Fri | 4.5 | 4.52 | 4.44 | 4.44 | ### | ### | 0.3 | ||
| 2023-Jun-22 Thu | ### | ### | 4.5 | 4.5 | 1,018,085 | ### | 24.1 | 24.1 | ### |
| 2023-Jun-21 Wed | ### | ### | ### | ### | 832,124 | 0 | ### | ### | 0.0 |
| 2023-Jun-20 Tue | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | 4.57 | ### | 640,558 | 1,463,675 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | ### | ### | 4.54 | 4.59 | 2,025,180 | 4,597,158 | 27.8 | 27.8 | 0.3 |
| 2023-Jun-15 Thu | 4.58 | ### | 4.575 | ### | ### | ### | 0.0 | ||
| 2023-Jun-14 Wed | 4.59 | ### | 4.545 | 4.55 | 1,104,955 | ### | 34.3 | 34.3 | 0.3 |
| 2023-Jun-13 Tue | ### | ### | 4.5 | 4.54 | 1,440,470 | 3,241,057 | ### | ### | 0.3 |
| 2023-Jun-09 Fri | 4.54 | 4.56 | 4.46 | 4.56 | 1,309,576 | 5,906,187 | 74.5 | 74.5 | 0.3 |
| 2023-Jun-08 Thu | ### | 4.48 | ### | 4.48 | 2,301,675 | 5,155,752 | 86.9 | 86.9 | ### |
| 2023-Jun-07 Wed | 4.45 | 4.45 | ### | 4.44 | 1,041,971 | 2,318,385 | ### | ### | 0.3 |
| 2023-Jun-06 Tue | 4.44 | 4.47 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 2023-Jun-05 Mon | 4.44 | 4.47 | 4.42 | 4.46 | 931,122 | ### | ### | ### | 0.3 |
| 2023-Jun-02 Fri | ### | 4.41 | ### | ### | 65.0 | 65.0 | 0.0 | ||
| 2023-Jun-01 Thu | 4.43 | 4.44 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2023-May-31 Wed | 4.46 | 4.49 | 4.4 | 4.49 | 4,986,655 | 22,165,681 | ### | ### | ### |
| 2023-May-30 Tue | ### | ### | ### | 4.46 | ### | ### | 0.3 | ||
| 2023-May-29 Mon | 4.48 | 4.49 | 4.42 | 4.43 | 1,125,485 | ### | 28.0 | 28.0 | ### |
| 2023-May-26 Fri | ### | 4.445 | ### | 4.43 | 1,196,028 | 2,658,172 | 84.1 | 84.1 | ### |
| 2023-May-25 Thu | ### | ### | 4.28 | ### | 78.1 | 78.1 | 0.0 | ||
| 2023-May-24 Wed | 4.44 | 4.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | 4.52 | 4.56 | 4.45 | 4.46 | 26.6 | 26.6 | 0.3 | ||
| 2023-May-22 Mon | 4.51 | 4.52 | 4.49 | 4.5 | 574,280 | ### | ### | ### | ### |
| 2023-May-19 Fri | 4.58 | 4.58 | 4.51 | 4.54 | 25.0 | 25.0 | 0.3 | ||
| 2023-May-18 Thu | 4.58 | ### | 4.5 | 4.54 | 747,220 | 1,681,245 | 30.3 | 30.3 | 0.3 |
| 2023-May-17 Wed | 4.5 | 4.56 | 4.46 | 4.52 | 555,084 | 2,503,428 | ### | ### | 0.3 |
| 2023-May-16 Tue | 4.57 | 4.585 | 4.52 | 4.56 | 1,397,258 | ### | 43.2 | 43.2 | 0.3 |
| 2023-May-15 Mon | 4.48 | 4.55 | ### | 4.54 | 84.3 | 84.3 | 0.3 | ||
| 2023-May-12 Fri | 4.5 | 4.51 | 4.42 | 4.46 | 29.0 | 29.0 | 0.3 | ||
| 2023-May-11 Thu | 4.53 | 4.57 | 4.5 | 4.5 | 756,745 | ### | 29.9 | 29.9 | ### |
| 2023-May-10 Wed | 4.58 | ### | 4.54 | 4.57 | 820,144 | 1,861,726 | 35.1 | 35.1 | ### |
| 2023-May-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | ### | ### | 4.52 | ### | 683,858 | ### | ### | ### | 0.0 |
| 2023-May-05 Fri | ### | ### | 4.58 | ### | 680,149 | 1,557,541 | ### | ### | 0.0 |
| 2023-May-04 Thu | 4.54 | ### | 4.54 | ### | ### | ### | 0.0 | ||
| 2023-May-03 Wed | ### | ### | 4.555 | 4.57 | 27.0 | 27.0 | ### | ||
| 2023-May-02 Tue | ### | 4.73 | ### | ### | 1,157,443 | 2,737,352 | 42.7 | 42.7 | 0.0 |
| 2023-May-01 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-28 Fri | ### | ### | ### | ### | 831,354 | 0 | ### | ### | 0.0 |
| 2023-Apr-27 Thu | 4.58 | ### | ### | 4.59 | 866,227 | 0 | 71.5 | 71.5 | 0.3 |
| 2023-Apr-26 Wed | 4.59 | ### | 4.525 | 4.56 | 35.4 | 35.4 | 0.3 | ||
| 2023-Apr-24 Mon | ### | ### | 4.585 | ### | 602,181 | ### | 38.8 | 38.8 | 0.0 |
| 2023-Apr-21 Fri | 4.76 | 4.77 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-20 Thu | 4.76 | 4.8 | 4.725 | 4.77 | 1,041,452 | ### | 73.6 | 73.6 | ### |
| 2023-Apr-19 Wed | 4.75 | 4.83 | 4.73 | 4.76 | 70.5 | 70.5 | ### | ||
| 2023-Apr-18 Tue | 4.82 | 4.83 | 4.74 | 4.78 | 1,629,522 | ### | ### | ### | ### |
| 2023-Apr-17 Mon | 4.76 | 4.81 | ### | 4.8 | ### | ### | 0.3 | ||
| 2023-Apr-14 Fri | 4.84 | 4.85 | 4.75 | 4.76 | 877,740 | 4,213,152 | ### | ### | ### |
| 2023-Apr-13 Thu | 4.85 | 4.88 | 4.81 | 4.83 | 32.3 | 32.3 | 0.3 | ||
| 2023-Apr-12 Wed | 4.86 | ### | 4.8 | 4.84 | 2,165,655 | 5,197,572 | 35.9 | 35.9 | 0.3 |
| 2023-Apr-11 Tue | 4.73 | 4.78 | ### | 4.77 | 71.4 | 71.4 | ### | ||
| 2023-Apr-06 Thu | 4.75 | 4.76 | ### | ### | 15.5 | 15.5 | 0.0 | ||
| 2023-Apr-05 Wed | 4.85 | 4.855 | 4.725 | 4.74 | 2,078,178 | 9,954,472 | 18.1 | 18.1 | 0.3 |
| 2023-Apr-04 Tue | 4.76 | 4.88 | 4.76 | 4.86 | 1,538,878 | ### | 83.6 | 83.6 | 0.3 |
| 2023-Apr-03 Mon | 4.82 | 4.84 | 4.76 | 4.79 | 660,941 | ### | 35.7 | 35.7 | 0.3 |
| 2023-Mar-31 Fri | 4.82 | 4.855 | 4.78 | 4.8 | 1,314,720 | ### | 27.6 | 27.6 | 0.3 |
| 2023-Mar-30 Thu | 4.8 | 4.82 | 4.74 | 4.8 | 1,373,884 | ### | ### | ### | 0.3 |
| 2023-Mar-29 Wed | 4.54 | 4.77 | 4.53 | 4.76 | ### | ### | ### | ||
| 2023-Mar-28 Tue | 4.5 | 4.57 | 4.48 | 4.52 | ### | ### | 0.3 | ||
| 2023-Mar-27 Mon | 4.45 | 4.5 | 4.44 | 4.46 | 720,622 | 3,221,180 | ### | ### | 0.3 |
| 2023-Mar-24 Fri | ### | 4.45 | ### | 4.43 | 868,150 | ### | 72.3 | 72.3 | ### |
| 2023-Mar-23 Thu | 4.43 | 4.43 | ### | ### | 1,709,328 | ### | 29.9 | 29.9 | 0.0 |
| 2023-Mar-22 Wed | 4.43 | 4.45 | 4.4 | 4.44 | ### | ### | 0.3 | ||
| 2023-Mar-21 Tue | 4.44 | 4.45 | ### | 4.41 | 729,887 | ### | 31.2 | 31.2 | ### |
| 2023-Mar-20 Mon | 4.44 | 4.44 | ### | ### | 924,020 | 2,051,324 | ### | ### | 0.0 |
| 2023-Mar-17 Fri | 4.43 | 4.5 | 4.43 | 4.46 | 70.1 | 70.1 | 0.3 | ||
| 2023-Mar-16 Thu | 4.41 | ### | 4.41 | 4.44 | 1,331,574 | 2,936,120 | 79.7 | 79.7 | 0.3 |
| 2023-Mar-15 Wed | 4.48 | 4.545 | 4.48 | 4.52 | ### | ### | 0.3 | ||
| 2023-Mar-14 Tue | 4.56 | 4.56 | 4.42 | 4.49 | 1,197,952 | ### | 35.2 | 35.2 | ### |
| 2023-Mar-13 Mon | 4.55 | 4.59 | 4.54 | 4.56 | ### | ### | 0.3 | ||
| 2023-Mar-10 Fri | ### | ### | 4.55 | 4.55 | 37.0 | 37.0 | 0.3 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | 744,951 | 0 | 32.1 | 32.1 | 0.0 |
| 2023-Mar-08 Wed | ### | ### | 4.59 | ### | 76.0 | 76.0 | 0.0 | ||
| 2023-Mar-07 Tue | 4.58 | ### | 4.54 | ### | 577,784 | ### | 81.2 | 81.2 | 0.0 |
| 2023-Mar-06 Mon | 4.73 | 4.74 | ### | ### | 1,043,475 | ### | 26.9 | 26.9 | 0.0 |
| 2023-Mar-03 Fri | ### | 4.71 | ### | ### | 79.2 | 79.2 | 0.0 | ||
| 2023-Mar-02 Thu | 4.58 | ### | 4.55 | ### | 992,022 | 2,256,850 | 80.7 | 80.7 | 0.0 |
| 2023-Mar-01 Wed | 4.42 | 4.56 | 4.42 | 4.53 | 666,128 | ### | 82.1 | 82.1 | ### |
| 2023-Feb-28 Tue | 4.44 | 4.48 | ### | 4.47 | 1,779,058 | 3,985,089 | ### | ### | ### |
| 2023-Feb-27 Mon | 4.54 | 4.56 | ### | 4.41 | 26.2 | 26.2 | ### | ||
| 2023-Feb-24 Fri | 4.54 | 4.57 | 4.5 | 4.55 | 899,486 | ### | 66.8 | 66.8 | 0.3 |
| 2023-Feb-23 Thu | ### | 4.7 | ### | ### | 977,146 | ### | 69.1 | 69.1 | 0.0 |
| 2023-Feb-22 Wed | 4.72 | 4.75 | 4.57 | ### | 1,889,458 | 8,804,874 | 22.4 | 22.4 | 0.0 |
| 2023-Feb-21 Tue | ### | 4.81 | ### | 4.76 | ### | ### | ### | ||
| 2023-Feb-20 Mon | 4.74 | 4.77 | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2023-Feb-17 Fri | 4.8 | 4.88 | 4.77 | 4.79 | 977,746 | 4,717,624 | 43.1 | 43.1 | 0.3 |
| 2023-Feb-16 Thu | 4.87 | ### | 4.84 | 4.87 | 62.6 | 62.6 | 0.3 | ||
| 2023-Feb-15 Wed | 4.87 | 4.89 | 4.825 | 4.84 | 932,989 | ### | ### | ### | 0.3 |
| 2023-Feb-14 Tue | 4.8 | 4.855 | 4.76 | 4.84 | 1,340,378 | ### | 82.9 | 82.9 | 0.3 |
| 2023-Feb-13 Mon | 4.8 | 4.84 | ### | 4.81 | 1,380,573 | 3,340,986 | ### | ### | ### |
| 2023-Feb-10 Fri | ### | ### | 4.87 | 4.87 | ### | ### | 0.3 | ||
| 2023-Feb-09 Thu | ### | ### | 4.88 | ### | 82.5 | 82.5 | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | 4.88 | ### | 579,259 | ### | ### | ### | 0.0 |
| 2023-Feb-07 Tue | ### | ### | 4.86 | ### | 1,196,944 | 2,908,573 | ### | ### | 0.0 |
| 2023-Feb-06 Mon | ### | ### | ### | ### | 1,286,222 | 0 | ### | ### | 0.0 |
| 2023-Feb-03 Fri | 4.86 | ### | 4.83 | 4.89 | 1,464,689 | 3,537,223 | ### | ### | ### |
| 2023-Feb-02 Thu | ### | ### | 4.85 | 4.85 | 1,208,355 | ### | ### | ### | ### |
| 2023-Feb-01 Wed | 4.89 | ### | 4.84 | ### | 853,788 | ### | ### | ### | 0.0 |
| 2023-Jan-31 Tue | 4.87 | ### | 4.84 | 4.89 | ### | ### | ### | ||
| 2023-Jan-30 Mon | 4.88 | ### | 4.84 | 4.84 | 32.6 | 32.6 | 0.3 | ||
| 2023-Jan-27 Fri | ### | 4.975 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-25 Wed | 4.88 | ### | 4.86 | 4.88 | 73.3 | 73.3 | 0.3 | ||
| 2023-Jan-24 Tue | 4.82 | ### | 4.78 | 4.88 | 868,752 | ### | 77.1 | 77.1 | 0.3 |
| 2023-Jan-23 Mon | 4.85 | 4.88 | 4.77 | 4.81 | 507,976 | 2,450,984 | 28.3 | 28.3 | ### |
| 2023-Jan-20 Fri | 4.84 | 4.89 | 4.77 | 4.82 | 1,132,944 | ### | ### | ### | 0.3 |
| 2023-Jan-19 Thu | 4.8 | 4.8 | ### | 4.8 | 70.1 | 70.1 | 0.3 | ||
| 2023-Jan-18 Wed | 4.7 | 4.8 | ### | 4.78 | ### | ### | ### | ||
| 2023-Jan-17 Tue | 4.77 | 4.78 | ### | 4.7 | 26.1 | 26.1 | 0.3 | ||
| 2023-Jan-16 Mon | 4.78 | 4.78 | 4.71 | 4.77 | 733,359 | 3,479,788 | 33.8 | 33.8 | ### |
| 2023-Jan-13 Fri | 4.79 | 4.79 | ### | 4.73 | ### | ### | 0.3 | ||
| 2023-Jan-12 Thu | 4.79 | 4.8 | 4.75 | 4.79 | 412,142 | 1,967,978 | ### | ### | 0.3 |
| 2023-Jan-11 Wed | 4.72 | 4.77 | ### | 4.74 | 636,559 | ### | 64.0 | 64.0 | 0.3 |
| 2023-Jan-10 Tue | 4.72 | 4.74 | 4.675 | 4.7 | 412,848 | 1,943,481 | 36.6 | 36.6 | 0.3 |
| 2023-Jan-09 Mon | 4.8 | 4.8 | 4.71 | 4.72 | 602,757 | ### | ### | ### | 0.3 |
| 2023-Jan-06 Fri | ### | 4.75 | ### | 4.75 | ### | ### | ### | ||
| 2023-Jan-05 Thu | 4.58 | ### | 4.54 | ### | 907,826 | ### | 75.8 | 75.8 | 0.0 |
| 2023-Jan-04 Wed | ### | ### | 4.575 | ### | 754,281 | ### | 20.9 | 20.9 | 0.0 |
| 2023-Jan-03 Tue | ### | ### | ### | ### | 594,040 | 0 | 40.9 | 40.9 | 0.0 |
| 2022-Dec-30 Fri | ### | ### | 4.58 | 4.58 | 614,871 | 1,408,054 | 16.0 | 16.0 | 0.3 |
| 2022-Dec-29 Thu | 4.55 | 4.72 | 4.55 | ### | 582,756 | 2,701,074 | 86.1 | 86.1 | 0.0 |
| 2022-Dec-28 Wed | 4.73 | 4.73 | ### | ### | 591,042 | ### | 22.7 | 22.7 | 0.0 |
| 2022-Dec-23 Fri | 4.57 | ### | 4.57 | ### | 200,248 | ### | ### | ### | 0.0 |
| 2022-Dec-22 Thu | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2022-Dec-21 Wed | ### | ### | ### | 4.59 | ### | ### | 0.3 |
Basic Bottom of Page