Currently Fri 24-Apr-19 04:14:51 AM 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 .. Wednesday 17th April 2024
Latest price with VOLUME for DRR .. Wednesday 17th April 2024
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 |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2022-Dec-20 Tue | 4.57 | ### | 4.51 | 4.54 | 599,586 | ### | 48.1 | 48.1 | 0.3 |
| 2022-Dec-19 Mon | ### | ### | 4.57 | ### | 661,170 | 1,510,773 | ### | ### | 0.0 |
| 2022-Dec-16 Fri | 4.54 | ### | 4.53 | ### | 75.0 | 75.0 | 0.0 | ||
| 2022-Dec-15 Thu | ### | ### | ### | ### | 41.3 | 41.3 | 0.0 | ||
| 2022-Dec-14 Wed | ### | ### | 4.53 | ### | 79.5 | 79.5 | 0.0 | ||
| 2022-Dec-13 Tue | ### | ### | 4.54 | 4.56 | 909,585 | 2,064,757 | ### | ### | 0.3 |
| 2022-Dec-12 Mon | 4.77 | 4.77 | ### | ### | 748,159 | 1,784,359 | ### | ### | 0.0 |
| 2022-Dec-09 Fri | 4.74 | 4.8 | ### | 4.79 | 80.3 | 80.3 | 0.3 | ||
| 2022-Dec-08 Thu | 4.72 | 4.77 | ### | ### | 1,356,686 | ### | ### | ### | 0.0 |
| 2022-Dec-07 Wed | 4.71 | 4.75 | 4.71 | 4.74 | 941,884 | ### | 77.8 | 77.8 | 0.3 |
| 2022-Dec-06 Tue | 4.73 | 4.78 | 4.71 | 4.71 | 38.9 | 38.9 | ### | ||
| 2022-Dec-05 Mon | 4.7 | 4.78 | ### | 4.76 | 1,761,040 | 4,208,885 | 82.5 | 82.5 | ### |
| 2022-Dec-02 Fri | 4.73 | 4.74 | ### | ### | 1,932,557 | ### | ### | ### | 0.0 |
| 2022-Dec-01 Thu | ### | 4.75 | ### | 4.75 | ### | ### | ### | ||
| 2022-Nov-30 Wed | 4.5 | ### | 4.5 | ### | ### | ### | 0.0 | ||
| 2022-Nov-29 Tue | 4.52 | 4.58 | 4.47 | 4.58 | ### | ### | 0.3 | ||
| 2022-Nov-28 Mon | 4.46 | 4.51 | 4.42 | 4.5 | 837,251 | 3,738,325 | 82.7 | 82.7 | ### |
| 2022-Nov-25 Fri | 4.47 | 4.5 | 4.45 | 4.47 | ### | ### | ### | ||
| 2022-Nov-24 Thu | 4.53 | 4.53 | 4.45 | 4.48 | ### | ### | ### | ||
| 2022-Nov-23 Wed | 4.51 | 4.52 | 4.46 | 4.51 | 601,040 | ### | 71.3 | 71.3 | 0.3 |
| 2022-Nov-22 Tue | 4.48 | 4.5 | 4.4 | 4.46 | 557,283 | ### | ### | ### | 0.3 |
| 2022-Nov-21 Mon | 4.45 | 4.48 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 2022-Nov-18 Fri | ### | 4.455 | ### | 4.42 | 690,271 | 1,537,578 | 77.4 | 77.4 | 0.3 |
| 2022-Nov-17 Thu | 4.44 | 4.46 | ### | ### | 894,442 | ### | ### | ### | 0.0 |
| 2022-Nov-16 Wed | 4.46 | ### | 4.43 | 4.45 | 634,643 | ### | ### | ### | 0.3 |
| 2022-Nov-15 Tue | 4.47 | 4.51 | 4.42 | 4.48 | 1,383,574 | 6,177,657 | ### | ### | ### |
| 2022-Nov-14 Mon | 4.4 | 4.56 | ### | 4.5 | 1,546,678 | 3,526,425 | 83.4 | 83.4 | ### |
| 2022-Nov-11 Fri | 4.24 | ### | 4.21 | ### | 1,363,182 | ### | ### | ### | 0.0 |
| 2022-Nov-10 Thu | ### | ### | 4.125 | ### | ### | ### | 0.0 | ||
| 2022-Nov-09 Wed | 4.2 | 4.23 | ### | 4.23 | ### | ### | 0.3 | ||
| 2022-Nov-08 Tue | ### | ### | ### | ### | 945,547 | 0 | 34.6 | 34.6 | 0.0 |
| 2022-Nov-07 Mon | ### | ### | ### | ### | 555,227 | 0 | ### | ### | 0.0 |
| 2022-Nov-04 Fri | ### | ### | ### | ### | 601,825 | 0 | 25.1 | 25.1 | 0.0 |
| 2022-Nov-03 Thu | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2022-Nov-02 Wed | 4.23 | 4.26 | ### | ### | 3,200,786 | 6,817,674 | 26.8 | 26.8 | 0.0 |
| 2022-Nov-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-31 Mon | ### | ### | 3.985 | ### | 25.8 | 25.8 | 0.0 | ||
| 2022-Oct-28 Fri | ### | ### | ### | ### | 1,591,349 | 0 | ### | ### | 0.0 |
| 2022-Oct-27 Thu | ### | 4.41 | ### | 4.4 | 878,459 | ### | ### | ### | 0.3 |
| 2022-Oct-26 Wed | ### | ### | ### | ### | 972,746 | 0 | ### | ### | 0.0 |
| 2022-Oct-25 Tue | ### | ### | 4.28 | ### | ### | ### | 0.0 | ||
| 2022-Oct-24 Mon | ### | ### | 4.26 | 4.26 | ### | ### | 0.3 | ||
| 2022-Oct-21 Fri | 4.2 | 4.26 | ### | 4.21 | 904,320 | ### | 73.5 | 73.5 | ### |
| 2022-Oct-20 Thu | 4.22 | 4.25 | ### | 4.22 | 837,047 | 1,778,724 | 79.0 | 79.0 | ### |
| 2022-Oct-19 Wed | 4.25 | 4.29 | 4.24 | 4.27 | 71.8 | 71.8 | ### | ||
| 2022-Oct-18 Tue | 4.22 | 4.27 | ### | 4.22 | 1,003,287 | ### | ### | ### | ### |
| 2022-Oct-17 Mon | ### | 4.22 | ### | ### | 765,024 | ### | 73.7 | 73.7 | 0.0 |
| 2022-Oct-14 Fri | 4.22 | 4.275 | ### | 4.26 | ### | ### | 0.3 | ||
| 2022-Oct-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-12 Wed | ### | ### | ### | ### | 1,065,545 | 0 | ### | ### | 0.0 |
| 2022-Oct-11 Tue | ### | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-10 Mon | ### | ### | 4.025 | ### | ### | ### | 0.0 | ||
| 2022-Oct-07 Fri | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2022-Oct-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-05 Wed | ### | ### | ### | ### | 1,788,378 | 0 | ### | ### | 0.0 |
| 2022-Oct-04 Tue | ### | ### | ### | ### | 571,684 | 0 | 22.9 | 22.9 | 0.0 |
| 2022-Oct-03 Mon | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2022-Sep-30 Fri | ### | ### | ### | 4 | 75.9 | 75.9 | 0.3 | ||
| 2022-Sep-29 Thu | ### | ### | ### | ### | 39.2 | 39.2 | 0.0 | ||
| 2022-Sep-28 Wed | ### | ### | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2022-Sep-27 Tue | ### | ### | ### | 4 | 33.7 | 33.7 | 0.3 | ||
| 2022-Sep-26 Mon | 4 | ### | ### | ### | 1,907,980 | 0 | 80.8 | 80.8 | 0.0 |
| 2022-Sep-23 Fri | ### | 4.23 | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2022-Sep-21 Wed | ### | 4.2 | ### | ### | 549,270 | ### | 77.5 | 77.5 | 0.0 |
| 2022-Sep-20 Tue | 4.23 | 4.25 | 4.21 | 4.22 | ### | ### | ### | ||
| 2022-Sep-19 Mon | 4.24 | 4.26 | ### | ### | 732,925 | ### | 37.9 | 37.9 | 0.0 |
| 2022-Sep-16 Fri | 4.25 | 4.285 | 4.21 | 4.24 | ### | ### | 0.3 | ||
| 2022-Sep-15 Thu | 4.28 | ### | 4.24 | 4.24 | 1,067,141 | ### | ### | ### | 0.3 |
| 2022-Sep-14 Wed | ### | ### | 4.28 | ### | 992,826 | 2,124,647 | ### | ### | 0.0 |
| 2022-Sep-13 Tue | ### | 4.42 | ### | 4.41 | 72.4 | 72.4 | ### | ||
| 2022-Sep-12 Mon | ### | ### | 4.29 | ### | 583,881 | 1,252,424 | ### | ### | 0.0 |
| 2022-Sep-09 Fri | 4.25 | ### | 4.2 | ### | 73.3 | 73.3 | 0.0 | ||
| 2022-Sep-08 Thu | ### | 4.2 | ### | 4.2 | 885,156 | 1,858,827 | 69.8 | 69.8 | ### |
| 2022-Sep-07 Wed | ### | 4.145 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-06 Tue | ### | ### | ### | ### | 1,090,484 | 0 | 28.9 | 28.9 | 0.0 |
| 2022-Sep-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-31 Wed | 4.2 | 4.23 | ### | ### | 1,029,855 | 2,178,143 | ### | ### | 0.0 |
| 2022-Aug-30 Tue | ### | ### | 4.25 | 4.25 | 998,523 | ### | ### | ### | ### |
| 2022-Aug-29 Mon | 4.25 | 4.28 | 4.2 | 4.25 | 1,022,246 | 4,334,323 | 71.2 | 71.2 | ### |
| 2022-Aug-26 Fri | 4.28 | ### | 4.24 | ### | ### | ### | 0.0 | ||
| 2022-Aug-25 Thu | ### | ### | 4.2 | 4.24 | 2,134,553 | ### | ### | ### | 0.3 |
| 2022-Aug-24 Wed | ### | ### | 4.53 | 4.56 | ### | ### | 0.3 | ||
| 2022-Aug-23 Tue | ### | 4.655 | 4.51 | 4.51 | 1,867,879 | 8,559,555 | 26.1 | 26.1 | 0.3 |
| 2022-Aug-22 Mon | ### | ### | 4.54 | 4.59 | 1,179,574 | ### | ### | ### | 0.3 |
| 2022-Aug-19 Fri | ### | ### | 4.59 | ### | 1,404,580 | ### | ### | ### | 0.0 |
| 2022-Aug-18 Thu | ### | ### | 4.56 | 4.58 | 1,129,776 | 2,575,889 | 43.0 | 43.0 | 0.3 |
| 2022-Aug-17 Wed | ### | ### | 4.57 | 4.59 | 754,340 | ### | ### | ### | 0.3 |
| 2022-Aug-16 Tue | ### | ### | 4.56 | 4.58 | ### | ### | 0.3 | ||
| 2022-Aug-15 Mon | 4.57 | ### | 4.56 | ### | 444,223 | 1,012,828 | ### | ### | 0.0 |
| 2022-Aug-12 Fri | ### | ### | 4.55 | 4.57 | 30.6 | 30.6 | ### | ||
| 2022-Aug-11 Thu | ### | ### | 4.59 | ### | 728,475 | 1,671,850 | ### | ### | 0.0 |
| 2022-Aug-10 Wed | 4.55 | ### | 4.54 | 4.58 | 76.3 | 76.3 | 0.3 | ||
| 2022-Aug-09 Tue | 4.56 | ### | 4.55 | ### | 657,951 | ### | 74.5 | 74.5 | 0.0 |
| 2022-Aug-08 Mon | ### | ### | 4.53 | 4.55 | ### | ### | 0.3 | ||
| 2022-Aug-05 Fri | 4.55 | 4.57 | 4.48 | 4.57 | ### | ### | ### | ||
| 2022-Aug-04 Thu | 4.5 | 4.55 | 4.46 | 4.46 | ### | ### | 0.3 | ||
| 2022-Aug-03 Wed | 4.46 | 4.5 | ### | 4.49 | 1,017,720 | 2,289,870 | 68.5 | 68.5 | ### |
| 2022-Aug-02 Tue | 4.45 | 4.48 | ### | 4.46 | 691,484 | 1,548,924 | 70.7 | 70.7 | 0.3 |
| 2022-Aug-01 Mon | 4.42 | 4.51 | 4.41 | 4.45 | 78.7 | 78.7 | 0.3 | ||
| 2022-Jul-29 Fri | ### | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-28 Thu | 4.27 | 4.375 | 4.27 | ### | 73.9 | 73.9 | 0.0 | ||
| 2022-Jul-27 Wed | ### | ### | 4.245 | 4.25 | ### | ### | ### | ||
| 2022-Jul-26 Tue | 4.28 | ### | 4.28 | ### | 1,997,226 | ### | 80.0 | 80.0 | 0.0 |
| 2022-Jul-25 Mon | 4.22 | 4.27 | 4.21 | 4.25 | 833,921 | 3,535,825 | 78.9 | 78.9 | ### |
| 2022-Jul-22 Fri | 4.23 | 4.24 | ### | 4.21 | 33.1 | 33.1 | ### | ||
| 2022-Jul-21 Thu | 4.25 | ### | ### | 4.27 | 63.2 | 63.2 | ### | ||
| 2022-Jul-20 Wed | ### | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-18 Mon | ### | ### | ### | ### | 1,451,287 | 0 | ### | ### | 0.0 |
| 2022-Jul-15 Fri | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2022-Jul-14 Thu | ### | ### | ### | ### | 1,130,470 | 0 | 67.0 | 67.0 | 0.0 |
| 2022-Jul-13 Wed | 4 | ### | ### | ### | 1,282,440 | 0 | 34.1 | 34.1 | 0.0 |
| 2022-Jul-12 Tue | 4.22 | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-11 Mon | 4.23 | ### | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2022-Jul-08 Fri | 4.22 | 4.22 | ### | ### | 863,944 | 1,822,921 | 25.7 | 25.7 | 0.0 |
| 2022-Jul-07 Thu | ### | ### | 4 | ### | 1,305,657 | ### | ### | ### | 0.0 |
| 2022-Jul-06 Wed | ### | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2022-Jul-05 Tue | 4.25 | 4.27 | 4.21 | 4.22 | 1,301,028 | 5,516,358 | 25.4 | 25.4 | ### |
| 2022-Jul-04 Mon | ### | ### | 4.24 | 4.25 | 21.0 | 21.0 | ### | ||
| 2022-Jul-01 Fri | 4.41 | 4.44 | 4.25 | 4.27 | 11.8 | 11.8 | ### | ||
| 2022-Jun-30 Thu | 4.27 | ### | 4.24 | 4.24 | 2,119,927 | 4,494,245 | 47.4 | 47.4 | 0.3 |
| 2022-Jun-29 Wed | 4.4 | 4.43 | ### | ### | 389,174 | 862,020 | ### | ### | 0.0 |
| 2022-Jun-28 Tue | ### | 4.44 | ### | 4.43 | 76.7 | 76.7 | ### | ||
| 2022-Jun-27 Mon | ### | ### | 4.27 | ### | 1,151,654 | 2,458,781 | 66.5 | 66.5 | 0.0 |
| 2022-Jun-24 Fri | 4.25 | 4.28 | 4.2 | 4.28 | 868,252 | 3,681,388 | 52.2 | 52.2 | 0.3 |
| 2022-Jun-23 Thu | 4.25 | 4.28 | 4.2 | 4.24 | 1,180,122 | ### | 49.1 | 49.1 | 0.3 |
| 2022-Jun-22 Wed | 4.2 | 4.28 | ### | 4.27 | 1,680,789 | 3,596,888 | 86.4 | 86.4 | ### |
| 2022-Jun-21 Tue | ### | 4.155 | ### | ### | 1,655,357 | ### | ### | ### | 0.0 |
| 2022-Jun-20 Mon | ### | ### | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2022-Jun-17 Fri | 4.21 | 4.23 | 4.155 | 4.23 | 2,350,055 | ### | ### | ### | 0.3 |
| 2022-Jun-16 Thu | ### | ### | 4.22 | 4.27 | 29.4 | 29.4 | ### | ||
| 2022-Jun-15 Wed | ### | ### | 4.23 | 4.27 | 2,706,646 | 5,724,556 | ### | ### | ### |
| 2022-Jun-14 Tue | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2022-Jun-10 Fri | ### | ### | 4.42 | 4.5 | 25.9 | 25.9 | ### | ||
| 2022-Jun-09 Thu | 4.79 | 4.8 | 4.7 | 4.71 | 2,405,645 | ### | 40.3 | 40.3 | ### |
| 2022-Jun-08 Wed | 4.71 | 4.74 | ### | 4.72 | 73.5 | 73.5 | 0.3 | ||
| 2022-Jun-07 Tue | 4.58 | ### | 4.54 | ### | 1,736,747 | ### | ### | ### | 0.0 |
| 2022-Jun-06 Mon | 4.49 | 4.58 | 4.46 | 4.56 | 86.1 | 86.1 | 0.3 | ||
| 2022-Jun-03 Fri | 4.49 | 4.54 | 4.43 | 4.5 | 1,464,525 | ### | 71.4 | 71.4 | ### |
| 2022-Jun-02 Thu | 4.41 | 4.42 | ### | 4.4 | ### | ### | 0.3 | ||
| 2022-Jun-01 Wed | 4.55 | 4.55 | 4.42 | 4.43 | 1,333,325 | ### | 31.7 | 31.7 | ### |
| 2022-May-31 Tue | 4.52 | 4.55 | ### | 4.49 | 2,928,444 | ### | ### | ### | ### |
| 2022-May-30 Mon | 4.53 | 4.54 | 4.45 | 4.51 | 1,445,840 | 6,499,050 | ### | ### | 0.3 |
| 2022-May-27 Fri | 4.57 | ### | 4.46 | 4.48 | 23.7 | 23.7 | ### | ||
| 2022-May-26 Thu | 4.45 | 4.49 | 4.4 | 4.4 | 957,976 | ### | 33.7 | 33.7 | 0.3 |
| 2022-May-25 Wed | 4.57 | 4.57 | 4.48 | 4.48 | 26.0 | 26.0 | ### | ||
| 2022-May-24 Tue | 4.57 | ### | 4.49 | 4.5 | 925,580 | 2,077,927 | ### | ### | ### |
| 2022-May-23 Mon | 4.55 | ### | 4.54 | 4.56 | ### | ### | 0.3 | ||
| 2022-May-20 Fri | 4.46 | 4.51 | 4.43 | 4.5 | 64.1 | 64.1 | ### | ||
| 2022-May-19 Thu | 4.5 | 4.5 | 4.43 | 4.45 | 1,453,126 | ### | 27.1 | 27.1 | 0.3 |
| 2022-May-18 Wed | 4.54 | 4.58 | 4.5 | 4.58 | 72.5 | 72.5 | 0.3 | ||
| 2022-May-17 Tue | 4.55 | 4.55 | 4.45 | 4.48 | 1,082,656 | 4,871,952 | ### | ### | ### |
| 2022-May-16 Mon | 4.47 | 4.52 | 4.41 | 4.45 | 1,307,286 | ### | ### | ### | 0.3 |
| 2022-May-13 Fri | ### | 4.43 | ### | 4.43 | 67.0 | 67.0 | ### | ||
| 2022-May-12 Thu | 4.4 | 4.44 | ### | ### | 1,331,081 | ### | ### | ### | 0.0 |
| 2022-May-11 Wed | 4.42 | 4.44 | ### | 4.41 | ### | ### | ### | ||
| 2022-May-10 Tue | ### | 4.75 | 4.59 | ### | ### | ### | 0.0 | ||
| 2022-May-09 Mon | ### | 4.75 | 4.59 | ### | ### | ### | 0.0 | ||
| 2022-May-06 Fri | 4.86 | 4.86 | ### | 4.76 | 1,106,471 | 2,688,724 | ### | ### | ### |
| 2022-May-05 Thu | 4.79 | 4.88 | 4.76 | 4.87 | 1,775,353 | ### | 75.9 | 75.9 | 0.3 |
| 2022-May-04 Wed | 4.85 | 4.85 | 4.72 | 4.75 | 730,226 | ### | ### | ### | ### |
| 2022-May-03 Tue | 4.85 | 4.89 | 4.76 | 4.77 | 33.2 | 33.2 | ### | ||
| 2022-May-02 Mon | 4.87 | 4.89 | 4.82 | 4.87 | 78.3 | 78.3 | 0.3 | ||
| 2022-Apr-29 Fri | 4.81 | 4.885 | 4.77 | 4.86 | 1,258,354 | ### | ### | ### | 0.3 |
| 2022-Apr-28 Thu | 4.78 | 4.81 | 4.725 | 4.78 | 64.1 | 64.1 | ### | ||
| 2022-Apr-27 Wed | 4.55 | 4.685 | 4.53 | ### | 83.7 | 83.7 | 0.0 | ||
| 2022-Apr-26 Tue | 4.7 | 4.74 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-22 Fri | 4.79 | 4.855 | 4.76 | 4.83 | ### | ### | 0.3 | ||
| 2022-Apr-21 Thu | ### | ### | 4.83 | 4.86 | ### | ### | 0.3 | ||
| 2022-Apr-20 Wed | 4.84 | 4.88 | 4.79 | 4.79 | 37.0 | 37.0 | 0.3 | ||
| 2022-Apr-19 Tue | 4.89 | ### | 4.75 | 4.8 | 1,582,640 | 3,758,770 | 23.9 | 23.9 | 0.3 |
| 2022-Apr-14 Thu | 4.8 | ### | 4.78 | 4.85 | ### | ### | ### | ||
| 2022-Apr-13 Wed | ### | 4.79 | ### | 4.77 | 1,958,442 | ### | ### | ### | ### |
| 2022-Apr-12 Tue | 4.77 | 4.79 | ### | 4.72 | 2,210,786 | ### | 42.1 | 42.1 | 0.3 |
| 2022-Apr-11 Mon | 4.8 | 4.84 | 4.76 | 4.8 | 73.9 | 73.9 | 0.3 | ||
| 2022-Apr-08 Fri | 4.85 | 4.85 | 4.77 | 4.78 | 847,625 | 4,077,076 | 25.2 | 25.2 | ### |
| 2022-Apr-07 Thu | 4.83 | 4.87 | 4.78 | 4.78 | 38.2 | 38.2 | ### | ||
| 2022-Apr-06 Wed | 4.78 | 4.84 | 4.76 | 4.8 | 2,123,374 | ### | ### | ### | 0.3 |
| 2022-Apr-05 Tue | 4.88 | ### | 4.84 | 4.86 | 45.0 | 45.0 | 0.3 | ||
| 2022-Apr-04 Mon | 4.85 | ### | 4.83 | 4.88 | 1,981,570 | ### | 67.0 | 67.0 | 0.3 |
| 2022-Apr-01 Fri | 4.8 | 4.86 | 4.77 | 4.8 | 940,628 | 4,529,123 | ### | ### | 0.3 |
| 2022-Mar-31 Thu | 4.83 | 4.85 | 4.8 | 4.83 | 2,255,357 | ### | ### | ### | 0.3 |
| 2022-Mar-30 Wed | 4.83 | ### | 4.74 | 4.83 | 1,964,442 | 4,655,727 | ### | ### | 0.3 |
| 2022-Mar-29 Tue | ### | 4.76 | 4.54 | 4.76 | 81.9 | 81.9 | ### | ||
| 2022-Mar-28 Mon | 4.71 | 4.74 | ### | ### | 1,244,844 | 2,950,280 | 41.1 | 41.1 | 0.0 |
| 2022-Mar-25 Fri | ### | 4.7 | ### | ### | 1,475,249 | ### | ### | ### | 0.0 |
| 2022-Mar-24 Thu | ### | ### | 4.53 | 4.56 | 30.8 | 30.8 | 0.3 | ||
| 2022-Mar-23 Wed | ### | ### | 4.48 | 4.53 | 1,223,148 | 2,739,851 | 17.7 | 17.7 | ### |
| 2022-Mar-22 Tue | 4.57 | ### | 4.52 | 4.58 | 2,226,154 | ### | ### | ### | 0.3 |
| 2022-Mar-21 Mon | 4.47 | 4.53 | 4.44 | 4.5 | 668,247 | 2,997,087 | ### | ### | ### |
| 2022-Mar-18 Fri | 4.42 | 4.48 | ### | 4.44 | 1,855,751 | 4,156,882 | 66.7 | 66.7 | 0.3 |
| 2022-Mar-17 Thu | 4.44 | 4.5 | ### | 4.43 | 1,428,080 | 3,213,180 | 37.6 | 37.6 | ### |
| 2022-Mar-16 Wed | 4.24 | 4.4 | 4.22 | ### | 87.8 | 87.8 | 0.0 | ||
| 2022-Mar-15 Tue | ### | 4.22 | ### | 4.2 | ### | ### | ### | ||
| 2022-Mar-14 Mon | ### | 4.23 | ### | 4.22 | 1,993,888 | 4,217,073 | 81.8 | 81.8 | ### |
| 2022-Mar-11 Fri | ### | 4.22 | ### | ### | 1,149,944 | 2,426,381 | 28.3 | 28.3 | 0.0 |
| 2022-Mar-10 Thu | ### | ### | 4.23 | 4.28 | 1,726,643 | 3,651,849 | ### | ### | 0.3 |
| 2022-Mar-09 Wed | ### | ### | 4.24 | 4.29 | ### | ### | ### | ||
| 2022-Mar-08 Tue | 4.52 | 4.52 | 4.28 | 4.28 | 1,931,087 | 8,496,782 | 10.1 | 10.1 | 0.3 |
| 2022-Mar-07 Mon | 4.55 | 4.57 | 4.4 | 4.41 | ### | ### | ### | ||
| 2022-Mar-04 Fri | ### | ### | 4.445 | 4.51 | 4,088,456 | ### | ### | ### | 0.3 |
| 2022-Mar-03 Thu | ### | ### | 4.56 | 4.56 | 2,047,178 | ### | ### | ### | 0.3 |
| 2022-Mar-02 Wed | 4.44 | ### | 4.44 | 4.55 | 1,297,159 | ### | 80.6 | 80.6 | 0.3 |
| 2022-Mar-01 Tue | 4.5 | 4.57 | 4.44 | 4.48 | 2,137,745 | 9,630,541 | ### | ### | ### |
| 2022-Feb-28 Mon | ### | 4.49 | ### | 4.46 | 4,302,041 | 9,658,082 | 82.3 | 82.3 | 0.3 |
| 2022-Feb-25 Fri | ### | ### | ### | ### | 2,045,584 | 0 | ### | ### | 0.0 |
| 2022-Feb-24 Thu | ### | 4.41 | 4.28 | ### | 2,756,056 | ### | 59.2 | 59.2 | 0.0 |
| 2022-Feb-23 Wed | 4.43 | 4.47 | ### | 4.43 | 51.2 | 51.2 | ### | ||
| 2022-Feb-22 Tue | 4.5 | 4.53 | ### | 4.43 | 1,704,351 | 3,860,355 | ### | ### | ### |
| 2022-Feb-21 Mon | 4.44 | 4.52 | 4.41 | 4.49 | 947,050 | 4,228,578 | 78.8 | 78.8 | ### |
| 2022-Feb-18 Fri | 4.46 | ### | 4.4 | 4.47 | 1,215,743 | ### | ### | ### | ### |
| 2022-Feb-17 Thu | 4.57 | 4.57 | 4.48 | 4.51 | 1,935,350 | 8,757,458 | ### | ### | 0.3 |
| 2022-Feb-16 Wed | ### | ### | 4.52 | 4.54 | 17.9 | 17.9 | 0.3 | ||
| 2022-Feb-15 Tue | 4.56 | ### | 4.54 | 4.56 | 1,934,580 | ### | 75.3 | 75.3 | 0.3 |
| 2022-Feb-14 Mon | 4.58 | ### | 4.56 | ### | 1,488,987 | ### | 77.5 | 77.5 | 0.0 |
| 2022-Feb-11 Fri | 4.52 | ### | 4.45 | 4.57 | 1,866,984 | ### | 82.6 | 82.6 | ### |
| 2022-Feb-10 Thu | 4.57 | ### | 4.51 | ### | 3,631,653 | 8,189,377 | 73.1 | 73.1 | 0.0 |
| 2022-Feb-09 Wed | 4.45 | 4.57 | 4.45 | 4.52 | 1,367,544 | 6,167,623 | 72.9 | 72.9 | 0.3 |
| 2022-Feb-08 Tue | 4.54 | ### | 4.52 | 4.56 | 64.1 | 64.1 | 0.3 | ||
| 2022-Feb-07 Mon | 4.56 | ### | 4.56 | ### | 77.1 | 77.1 | 0.0 | ||
| 2022-Feb-04 Fri | 4.55 | ### | 4.53 | 4.59 | 2,108,125 | ### | 65.4 | 65.4 | 0.3 |
| 2022-Feb-03 Thu | 4.5 | 4.58 | 4.49 | 4.55 | 1,038,921 | ### | ### | ### | 0.3 |
| 2022-Feb-02 Wed | 4.46 | 4.54 | 4.43 | 4.5 | ### | ### | ### | ||
| 2022-Feb-01 Tue | ### | 4.48 | 4.27 | 4.46 | ### | ### | 0.3 | ||
| 2022-Jan-31 Mon | ### | ### | ### | 4.28 | 893,847 | 0 | ### | ### | 0.3 |
| 2022-Jan-28 Fri | 4.28 | ### | ### | 4.27 | 27.2 | 27.2 | ### | ||
| 2022-Jan-27 Thu | 4.23 | 4.41 | ### | ### | 5,934,475 | ### | 51.6 | 51.6 | 0.0 |
| 2022-Jan-25 Tue | ### | ### | 4.22 | 4.25 | ### | ### | ### | ||
| 2022-Jan-24 Mon | ### | ### | 4.29 | ### | 1,044,381 | ### | ### | ### | 0.0 |
| 2022-Jan-21 Fri | 4.42 | 4.51 | 4.355 | ### | ### | ### | 0.0 | ||
| 2022-Jan-20 Thu | 4.45 | ### | 4.45 | 4.58 | 2,454,349 | 5,460,926 | 82.6 | 82.6 | 0.3 |
| 2022-Jan-19 Wed | ### | ### | ### | 4.45 | ### | ### | 0.3 | ||
| 2022-Jan-18 Tue | ### | 4.45 | ### | 4.43 | 754,673 | 1,679,147 | ### | ### | ### |
| 2022-Jan-17 Mon | 4.46 | 4.46 | ### | 4.4 | 452,088 | 1,008,156 | ### | ### | 0.3 |
| 2022-Jan-14 Fri | ### | 4.46 | ### | 4.43 | ### | ### | ### | ||
| 2022-Jan-13 Thu | 4.41 | 4.5 | ### | 4.45 | 73.5 | 73.5 | 0.3 | ||
| 2022-Jan-12 Wed | 4.42 | 4.45 | ### | 4.43 | 1,553,583 | 3,456,722 | ### | ### | ### |
| 2022-Jan-11 Tue | ### | 4.43 | ### | ### | 1,032,857 | 2,287,778 | 73.1 | 73.1 | 0.0 |
| 2022-Jan-10 Mon | ### | 4.44 | ### | 4.42 | 1,637,085 | 3,634,328 | 78.4 | 78.4 | 0.3 |
| 2022-Jan-07 Fri | ### | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2022-Jan-06 Thu | ### | 4.41 | 4.29 | ### | 47.6 | 47.6 | 0.0 | ||
| 2022-Jan-05 Wed | ### | 4.43 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-04 Tue | ### | ### | ### | ### | 825,280 | 0 | 56.8 | 56.8 | 0.0 |
| 2021-Dec-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-30 Thu | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2021-Dec-29 Wed | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2021-Dec-24 Fri | ### | ### | 4.29 | ### | 709,976 | ### | ### | ### | 0.0 |
| 2021-Dec-23 Thu | ### | ### | 4.23 | ### | 70.7 | 70.7 | 0.0 | ||
| 2021-Dec-22 Wed | 4.21 | ### | ### | ### | 31.6 | 31.6 | 0.0 | ||
| 2021-Dec-21 Tue | ### | ### | ### | ### | 2,050,548 | 0 | ### | ### | 0.0 |
| 2021-Dec-20 Mon | 4.24 | 4.24 | ### | 4.2 | 791,053 | ### | ### | ### | ### |
| 2021-Dec-17 Fri | 4.24 | 4.26 | ### | 4.2 | ### | ### | ### | ||
| 2021-Dec-16 Thu | 4.26 | 4.27 | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2021-Dec-15 Wed | 4.2 | 4.22 | ### | ### | 955,182 | ### | ### | ### | 0.0 |
| 2021-Dec-14 Tue | ### | 4.29 | ### | 4.22 | 77.9 | 77.9 | ### | ||
| 2021-Dec-13 Mon | ### | 4.21 | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 2021-Dec-10 Fri | ### | ### | ### | ### | 1,163,045 | 0 | ### | ### | 0.0 |
| 2021-Dec-09 Thu | ### | ### | ### | ### | 2,515,120 | 0 | ### | ### | 0.0 |
| 2021-Dec-08 Wed | ### | 4.23 | ### | ### | 2,210,650 | 4,675,524 | ### | ### | 0.0 |
| 2021-Dec-07 Tue | ### | ### | ### | ### | 1,411,472 | 0 | 34.6 | 34.6 | 0.0 |
| 2021-Dec-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-03 Fri | ### | ### | ### | ### | 1,364,547 | 0 | ### | ### | 0.0 |
| 2021-Dec-02 Thu | ### | 4.145 | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2021-Dec-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-30 Tue | ### | 4.2 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2021-Nov-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-26 Fri | 4.22 | 4.24 | 4.145 | ### | ### | ### | 0.0 | ||
| 2021-Nov-25 Thu | 4.24 | ### | 4.22 | 4.22 | 4,490,420 | 9,474,786 | ### | ### | ### |
| 2021-Nov-24 Wed | ### | 4.2 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2021-Nov-23 Tue | ### | 4.21 | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2021-Nov-22 Mon | ### | ### | ### | ### | 1,048,341 | 0 | 89.1 | 89.1 | 0.0 |
| 2021-Nov-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-18 Thu | ### | ### | ### | ### | 68.3 | 68.3 | 0.0 | ||
| 2021-Nov-17 Wed | ### | ### | ### | ### | 2,327,852 | 0 | 71.8 | 71.8 | 0.0 |
| 2021-Nov-16 Tue | ### | ### | 4 | ### | 1,107,573 | 2,215,146 | ### | ### | 0.0 |
| 2021-Nov-15 Mon | ### | ### | ### | ### | 530,881 | 0 | 23.4 | 23.4 | 0.0 |
| 2021-Nov-12 Fri | 4 | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2021-Nov-11 Thu | ### | 4 | ### | ### | 1,569,470 | 3,138,940 | ### | ### | 0.0 |
| 2021-Nov-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-09 Tue | 4 | ### | 3.975 | ### | ### | ### | 0.0 | ||
| 2021-Nov-08 Mon | 3.84 | 4 | 3.84 | ### | 92.2 | 92.2 | 0.0 | ||
| 2021-Nov-05 Fri | 3.83 | 3.86 | 3.8 | 3.82 | 1,209,546 | ### | 39.5 | 39.5 | 0.3 |
| 2021-Nov-04 Thu | 3.8 | 3.83 | 3.77 | 3.8 | 716,959 | 2,724,444 | ### | ### | ### |
| 2021-Nov-03 Wed | ### | ### | 3.78 | 3.79 | 16.1 | 16.1 | ### | ||
| 2021-Nov-02 Tue | ### | ### | 3.85 | 3.85 | 18.6 | 18.6 | 0.3 | ||
| 2021-Nov-01 Mon | ### | ### | ### | ### | 84.0 | 84.0 | 0.0 | ||
| 2021-Oct-29 Fri | ### | ### | 3.86 | 3.88 | 1,427,353 | ### | ### | ### | 0.3 |
| 2021-Oct-28 Thu | ### | ### | 3.86 | 3.89 | ### | ### | 0.3 | ||
| 2021-Oct-27 Wed | ### | ### | 3.86 | 3.86 | 2,857,475 | 5,514,926 | ### | ### | 0.3 |
| 2021-Oct-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-25 Mon | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2021-Oct-22 Fri | ### | 4 | 3.88 | ### | 2,029,489 | 7,996,186 | ### | ### | 0.0 |
| 2021-Oct-21 Thu | 3.88 | ### | 3.85 | ### | 87.7 | 87.7 | 0.0 | ||
| 2021-Oct-20 Wed | 4 | 4 | 3.88 | 3.89 | 3,276,584 | 12,909,740 | ### | ### | 0.3 |
| 2021-Oct-19 Tue | ### | ### | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2021-Oct-18 Mon | 3.89 | ### | 3.86 | ### | 82.8 | 82.8 | 0.0 | ||
| 2021-Oct-15 Fri | 3.8 | ### | 3.79 | 3.89 | ### | ### | 0.3 | ||
| 2021-Oct-14 Thu | 3.87 | 3.87 | 3.79 | 3.8 | 20.9 | 20.9 | ### | ||
| 2021-Oct-13 Wed | 3.77 | 3.8 | 3.73 | 3.77 | 2,386,374 | ### | 61.2 | 61.2 | ### |
| 2021-Oct-12 Tue | 3.78 | 3.87 | 3.74 | 3.75 | 3,432,981 | ### | ### | ### | 0.3 |
| 2021-Oct-11 Mon | 3.77 | 3.79 | 3.71 | 3.75 | 35.7 | 35.7 | 0.3 | ||
| 2021-Oct-08 Fri | ### | 3.82 | ### | 3.77 | 87.5 | 87.5 | ### | ||
| 2021-Oct-07 Thu | ### | ### | 3.56 | ### | 66.8 | 66.8 | 0.0 | ||
| 2021-Oct-06 Wed | 3.59 | ### | 3.52 | 3.58 | 4,551,954 | ### | 43.6 | 43.6 | 0.3 |
| 2021-Oct-05 Tue | ### | ### | 3.57 | ### | 2,764,857 | ### | ### | ### | 0.0 |
| 2021-Oct-04 Mon | ### | 3.7 | ### | ### | 1,773,540 | 3,281,049 | 42.6 | 42.6 | 0.0 |
| 2021-Oct-01 Fri | 3.75 | 3.77 | ### | ### | 3,196,647 | 6,025,679 | ### | ### | 0.0 |
| 2021-Sep-30 Thu | ### | 3.79 | ### | 3.79 | 2,621,647 | 4,968,021 | ### | ### | ### |
| 2021-Sep-29 Wed | ### | ### | 3.53 | ### | 4,014,174 | ### | 66.7 | 66.7 | 0.0 |
| 2021-Sep-28 Tue | 3.81 | 3.86 | ### | ### | 2,338,179 | 4,512,685 | 19.5 | 19.5 | 0.0 |
| 2021-Sep-27 Mon | 3.81 | 3.89 | 3.79 | 3.8 | 1,708,647 | ### | ### | ### | ### |
| 2021-Sep-24 Fri | ### | ### | 3.81 | 3.81 | ### | ### | 0.3 | ||
| 2021-Sep-23 Thu | 4 | ### | ### | ### | 3,005,677 | 0 | ### | ### | 0.0 |
| 2021-Sep-22 Wed | 3.75 | ### | 3.71 | 3.88 | 87.4 | 87.4 | 0.3 | ||
| 2021-Sep-21 Tue | ### | 3.77 | ### | 3.72 | ### | ### | 0.3 | ||
| 2021-Sep-20 Mon | 3.75 | 3.83 | ### | 3.7 | 56.0 | 56.0 | 0.3 | ||
| 2021-Sep-17 Fri | 3.87 | 3.87 | 3.74 | 3.75 | 15.4 | 15.4 | 0.3 | ||
| 2021-Sep-16 Thu | 3.87 | ### | 3.845 | 3.86 | 3,143,280 | 6,042,955 | 36.9 | 36.9 | 0.3 |
| 2021-Sep-15 Wed | ### | ### | 3.86 | 3.86 | ### | ### | 0.3 | ||
| 2021-Sep-14 Tue | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2021-Sep-13 Mon | ### | 4 | 3.925 | ### | 30.1 | 30.1 | 0.0 | ||
| 2021-Sep-10 Fri | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2021-Sep-09 Thu | ### | 4 | ### | ### | 2,580,741 | 5,161,482 | 50.4 | 50.4 | 0.0 |
| 2021-Sep-08 Wed | ### | ### | ### | ### | 40.5 | 40.5 | 0.0 | ||
| 2021-Sep-07 Tue | ### | ### | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2021-Sep-06 Mon | ### | 4.27 | ### | ### | 1,662,471 | 3,549,375 | ### | ### | 0.0 |
| 2021-Sep-03 Fri | ### | 4.25 | ### | 4.22 | 2,887,921 | ### | 70.8 | 70.8 | ### |
| 2021-Sep-02 Thu | ### | ### | 4 | ### | 3,577,479 | 7,154,958 | ### | ### | 0.0 |
| 2021-Sep-01 Wed | ### | ### | 4.26 | 4.27 | 1,851,829 | ### | ### | ### | ### |
| 2021-Aug-31 Tue | ### | 4.4 | 4.29 | ### | ### | ### | 0.0 | ||
| 2021-Aug-30 Mon | ### | ### | ### | ### | 1,592,747 | 0 | ### | ### | 0.0 |
| 2021-Aug-27 Fri | ### | 4.41 | 4.26 | 4.28 | 1,626,270 | 7,049,880 | ### | ### | 0.3 |
| 2021-Aug-26 Thu | 4.42 | 4.45 | ### | ### | 1,775,520 | ### | 24.7 | 24.7 | 0.0 |
| 2021-Aug-25 Wed | ### | 4.44 | 4.29 | 4.41 | ### | ### | ### | ||
| 2021-Aug-24 Tue | ### | 4.23 | ### | 4.21 | 81.7 | 81.7 | ### | ||
| 2021-Aug-23 Mon | 4.24 | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-20 Fri | ### | 4.21 | ### | 4.2 | 2,758,754 | 5,807,177 | 85.8 | 85.8 | ### |
| 2021-Aug-19 Thu | ### | ### | ### | ### | 3,850,970 | 0 | 10.0 | 10.0 | 0.0 |
| 2021-Aug-18 Wed | 4.47 | 4.47 | ### | 4.41 | 1,924,886 | 4,302,120 | 27.5 | 27.5 | ### |
| 2021-Aug-17 Tue | ### | 4.4 | 4.28 | ### | 1,336,243 | ### | ### | ### | 0.0 |
| 2021-Aug-16 Mon | 4.55 | 4.56 | ### | ### | 1,117,529 | ### | ### | ### | 0.0 |
| 2021-Aug-13 Fri | 4.56 | 4.58 | 4.52 | 4.55 | 35.5 | 35.5 | 0.3 | ||
| 2021-Aug-12 Thu | 4.58 | 4.585 | 4.45 | 4.57 | 1,264,654 | 5,713,074 | 38.9 | 38.9 | ### |
| 2021-Aug-11 Wed | 4.47 | ### | 4.47 | 4.51 | 1,037,187 | ### | 74.3 | 74.3 | 0.3 |
| 2021-Aug-10 Tue | 4.54 | 4.55 | 4.43 | 4.45 | 858,140 | 3,853,048 | ### | ### | 0.3 |
| 2021-Aug-09 Mon | 4.55 | 4.57 | 4.5 | 4.52 | 36.9 | 36.9 | 0.3 | ||
| 2021-Aug-06 Fri | 4.45 | 4.52 | 4.42 | 4.52 | ### | ### | 0.3 | ||
| 2021-Aug-05 Thu | 4.5 | 4.58 | 4.47 | 4.48 | ### | ### | ### | ||
| 2021-Aug-04 Wed | 4.55 | 4.58 | 4.52 | 4.53 | ### | ### | ### | ||
| 2021-Aug-03 Tue | 4.56 | ### | 4.52 | 4.54 | 1,515,340 | ### | 36.1 | 36.1 | 0.3 |
| 2021-Aug-02 Mon | ### | ### | 4.48 | 4.58 | ### | ### | 0.3 | ||
| 2021-Jul-30 Fri | ### | 4.79 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2021-Jul-29 Thu | ### | ### | ### | ### | 1,634,175 | 0 | 30.6 | 30.6 | 0.0 |
| 2021-Jul-28 Wed | 4.8 | 4.8 | ### | ### | 1,423,041 | ### | ### | ### | 0.0 |
| 2021-Jul-27 Tue | 4.86 | 4.88 | ### | 4.7 | 15.7 | 15.7 | 0.3 | ||
| 2021-Jul-26 Mon | 4.81 | 4.87 | 4.8 | 4.86 | 644,084 | 3,114,146 | ### | ### | 0.3 |
| 2021-Jul-23 Fri | 4.78 | 4.8 | 4.71 | 4.78 | 1,742,786 | 8,286,947 | 60.6 | 60.6 | ### |
| 2021-Jul-22 Thu | ### | 4.86 | ### | 4.77 | 85.6 | 85.6 | ### | ||
| 2021-Jul-21 Wed | ### | 4.73 | 4.52 | ### | 77.4 | 77.4 | 0.0 | ||
| 2021-Jul-20 Tue | 4.51 | ### | ### | 4.52 | 3,596,470 | 0 | 70.3 | 70.3 | 0.3 |
| 2021-Jul-19 Mon | ### | ### | ### | 4.55 | 6,029,588 | 0 | ### | ### | 0.3 |
| 2021-Jul-16 Fri | ### | 4.42 | ### | 4.4 | 3,367,654 | ### | 80.3 | 80.3 | 0.3 |
| 2021-Jul-15 Thu | 4.28 | ### | 4.25 | ### | 1,666,423 | 3,541,148 | ### | ### | 0.0 |
| 2021-Jul-14 Wed | ### | 4.43 | 4.28 | ### | 1,318,078 | 5,740,229 | ### | ### | 0.0 |
| 2021-Jul-13 Tue | 4.43 | 4.43 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-12 Mon | 4.4 | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-09 Fri | 4.25 | ### | 4.24 | ### | 83.9 | 83.9 | 0.0 | ||
| 2021-Jul-08 Thu | 4.27 | ### | 4.22 | 4.29 | 1,047,822 | ### | ### | ### | ### |
| 2021-Jul-07 Wed | 4.24 | 4.29 | 4.2 | 4.22 | 874,429 | 3,711,951 | ### | ### | ### |
| 2021-Jul-06 Tue | ### | ### | 4.24 | 4.24 | ### | ### | 0.3 | ||
| 2021-Jul-05 Mon | ### | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2021-Jul-02 Fri | 4.41 | 4.48 | ### | 4.4 | ### | ### | 0.3 | ||
| 2021-Jul-01 Thu | ### | ### | ### | 4.43 | 979,358 | 0 | 7.7 | 7.7 | ### |
| 2021-Jun-30 Wed | 4.55 | 4.56 | 4.49 | 4.5 | ### | ### | ### | ||
| 2021-Jun-29 Tue | 4.5 | 4.5 | 4.42 | 4.48 | 1,129,151 | ### | ### | ### | ### |
| 2021-Jun-28 Mon | 4.49 | 4.59 | 4.49 | 4.52 | 835,421 | ### | 80.6 | 80.6 | 0.3 |
| 2021-Jun-25 Fri | 4.42 | ### | 4.42 | 4.5 | 80.8 | 80.8 | ### | ||
| 2021-Jun-24 Thu | 4.49 | 4.49 | ### | 4.42 | ### | ### | 0.3 | ||
| 2021-Jun-23 Wed | 4.4 | 4.485 | ### | 4.42 | 793,274 | ### | ### | ### | 0.3 |
| 2021-Jun-22 Tue | 4.49 | 4.53 | ### | 4.4 | 1,238,127 | 2,804,357 | 22.3 | 22.3 | 0.3 |
| 2021-Jun-21 Mon | 4.52 | 4.58 | 4.42 | 4.43 | 34.5 | 34.5 | ### | ||
| 2021-Jun-18 Fri | 4.56 | ### | 4.51 | 4.57 | ### | ### | ### | ||
| 2021-Jun-17 Thu | 4.58 | 4.585 | 4.49 | 4.54 | 1,787,452 | ### | ### | ### | 0.3 |
| 2021-Jun-16 Wed | ### | ### | 4.51 | 4.56 | 2,011,449 | ### | ### | ### | 0.3 |
| 2021-Jun-15 Tue | 4.58 | ### | 4.52 | 4.57 | ### | ### | ### | ||
| 2021-Jun-11 Fri | 4.43 | 4.55 | 4.4 | 4.52 | ### | ### | 0.3 | ||
| 2021-Jun-10 Thu | ### | 4.41 | 4.27 | ### | 2,459,228 | 10,673,049 | ### | ### | 0.0 |
| 2021-Jun-09 Wed | ### | ### | 4.27 | ### | 27.9 | 27.9 | 0.0 | ||
| 2021-Jun-08 Tue | ### | ### | 4.26 | ### | 873,759 | ### | 77.8 | 77.8 | 0.0 |
| 2021-Jun-07 Mon | ### | 4.43 | 4.28 | 4.28 | ### | ### | 0.3 | ||
| 2021-Jun-04 Fri | 4.5 | 4.55 | ### | ### | 3,028,788 | ### | ### | ### | 0.0 |
| 2021-Jun-03 Thu | 4.49 | 4.58 | ### | 4.53 | 1,778,251 | ### | ### | ### | ### |
| 2021-Jun-02 Wed | ### | 4.49 | ### | 4.41 | ### | ### | ### | ||
| 2021-Jun-01 Tue | 4.21 | 4.29 | ### | 4.26 | 1,305,840 | 2,801,026 | 79.5 | 79.5 | 0.3 |
| 2021-May-31 Mon | 4.24 | 4.24 | ### | 4.2 | 863,443 | ### | ### | ### | ### |
| 2021-May-28 Fri | 4.2 | 4.25 | 4.175 | ### | 1,819,483 | 7,664,572 | 33.1 | 33.1 | 0.0 |
| 2021-May-27 Thu | ### | ### | ### | ### | 27.9 | 27.9 | 0.0 | ||
| 2021-May-26 Wed | 4.2 | 4.22 | ### | ### | 23.4 | 23.4 | 0.0 | ||
| 2021-May-25 Tue | 4.2 | 4.26 | ### | 4.2 | 65.0 | 65.0 | ### | ||
| 2021-May-24 Mon | 4.27 | ### | ### | 4.2 | 1,644,679 | 0 | ### | ### | ### |
| 2021-May-21 Fri | 4.48 | 4.48 | 4.27 | ### | ### | ### | 0.0 | ||
| 2021-May-20 Thu | ### | 4.47 | 4.28 | 4.41 | 2,274,854 | 9,952,486 | ### | ### | ### |
| 2021-May-19 Wed | ### | 4.445 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-18 Tue | 4.42 | 4.525 | ### | 4.51 | 1,616,889 | ### | ### | ### | 0.3 |
| 2021-May-17 Mon | 4.46 | 4.49 | ### | 4.42 | 612,257 | ### | ### | ### | 0.3 |
| 2021-May-14 Fri | 4.52 | 4.52 | 4.42 | 4.43 | 5,165,776 | ### | ### | ### | ### |
| 2021-May-13 Thu | 4.46 | 4.57 | 4.46 | 4.48 | 1,906,926 | 8,609,770 | ### | ### | ### |
| 2021-May-12 Wed | 4.43 | 4.55 | ### | 4.46 | 1,173,054 | ### | ### | ### | 0.3 |
| 2021-May-11 Tue | 4.48 | 4.53 | 4.44 | 4.46 | 53.6 | 53.6 | 0.3 | ||
| 2021-May-10 Mon | 4.45 | 4.52 | ### | 4.49 | 70.4 | 70.4 | ### | ||
| 2021-May-07 Fri | 4.56 | 4.56 | ### | 4.4 | 1,161,677 | 2,648,623 | 13.3 | 13.3 | 0.3 |
| 2021-May-06 Thu | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-05 Wed | ### | 4.45 | ### | 4.4 | 85.8 | 85.8 | 0.3 | ||
| 2021-May-04 Tue | 4.45 | 4.5 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-03 Mon | ### | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-30 Fri | 4.45 | 4.45 | ### | ### | 995,729 | ### | 27.6 | 27.6 | 0.0 |
| 2021-Apr-29 Thu | 4.45 | 4.45 | ### | 4.4 | 26.3 | 26.3 | 0.3 | ||
| 2021-Apr-28 Wed | 4.4 | 4.45 | ### | 4.41 | 69.5 | 69.5 | ### | ||
| 2021-Apr-27 Tue | ### | 4.46 | ### | 4.43 | 1,767,273 | ### | 83.6 | 83.6 | ### |
| 2021-Apr-26 Mon | ### | ### | 4.23 | 4.28 | 759,075 | 1,605,443 | ### | ### | 0.3 |
| 2021-Apr-23 Fri | ### | 4.41 | ### | ### | 1,555,274 | 3,429,379 | 67.1 | 67.1 | 0.0 |
| 2021-Apr-22 Thu | 4.4 | 4.5 | ### | ### | 2,754,520 | 6,197,670 | 30.2 | 30.2 | 0.0 |
| 2021-Apr-21 Wed | ### | 4.26 | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-20 Tue | ### | ### | ### | ### | 41.5 | 41.5 | 0.0 | ||
| 2021-Apr-19 Mon | ### | 4.27 | ### | ### | 40.4 | 40.4 | 0.0 | ||
| 2021-Apr-16 Fri | 4.2 | 4.2 | ### | ### | 649,574 | ### | 18.4 | 18.4 | 0.0 |
| 2021-Apr-15 Thu | ### | 4.21 | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2021-Apr-14 Wed | ### | ### | ### | ### | 901,940 | 0 | 66.3 | 66.3 | 0.0 |
| 2021-Apr-13 Tue | ### | ### | ### | ### | 630,226 | 0 | ### | ### | 0.0 |
| 2021-Apr-12 Mon | ### | ### | ### | ### | 36.0 | 36.0 | 0.0 | ||
| 2021-Apr-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-08 Thu | ### | 4.22 | ### | ### | 1,304,941 | 2,753,425 | ### | ### | 0.0 |
| 2021-Apr-07 Wed | ### | ### | ### | 4 | 75.0 | 75.0 | 0.3 | ||
| 2021-Apr-06 Tue | ### | ### | 4 | ### | 65.6 | 65.6 | 0.0 | ||
| 2021-Apr-01 Thu | ### | 4 | 3.88 | 4 | ### | ### | 0.3 | ||
| 2021-Mar-31 Wed | ### | 4.025 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-29 Mon | ### | 4.045 | ### | ### | 597,042 | ### | ### | ### | 0.0 |
| 2021-Mar-26 Fri | ### | ### | 3.86 | ### | 1,478,081 | ### | 60.5 | 60.5 | 0.0 |
| 2021-Mar-25 Thu | ### | ### | 3.88 | ### | 767,488 | 1,488,926 | ### | ### | 0.0 |
| 2021-Mar-24 Wed | ### | 3.985 | 3.87 | ### | 69.0 | 69.0 | 0.0 | ||
| 2021-Mar-23 Tue | 3.87 | ### | 3.86 | 3.89 | 1,829,154 | ### | 76.3 | 76.3 | 0.3 |
| 2021-Mar-22 Mon | ### | ### | 3.85 | 3.87 | 29.1 | 29.1 | ### | ||
| 2021-Mar-19 Fri | ### | 4 | ### | ### | 4,827,776 | 9,655,552 | ### | ### | 0.0 |
| 2021-Mar-18 Thu | ### | ### | ### | 4 | 3,040,088 | 0 | ### | ### | 0.3 |
| 2021-Mar-17 Wed | ### | ### | ### | ### | 1,704,221 | 0 | ### | ### | 0.0 |
| 2021-Mar-16 Tue | ### | 4.24 | ### | ### | 69.7 | 69.7 | 0.0 | ||
| 2021-Mar-15 Mon | 4.2 | 4.2 | ### | ### | 1,214,640 | 2,550,744 | 30.4 | 30.4 | 0.0 |
| 2021-Mar-12 Fri | ### | 4.21 | ### | ### | 928,723 | ### | 56.3 | 56.3 | 0.0 |
| 2021-Mar-11 Thu | ### | 4.24 | ### | ### | 952,688 | ### | ### | ### | 0.0 |
| 2021-Mar-10 Wed | ### | 4.21 | ### | ### | 41.7 | 41.7 | 0.0 | ||
| 2021-Mar-09 Tue | 4.27 | 4.29 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-08 Mon | 4.29 | ### | 4.25 | 4.25 | 39.8 | 39.8 | ### | ||
| 2021-Mar-05 Fri | 4.26 | 4.26 | ### | 4.2 | 2,189,621 | ### | ### | ### | ### |
| 2021-Mar-04 Thu | ### | 4.42 | ### | 4.23 | 1,696,076 | 3,748,327 | ### | ### | 0.3 |
| 2021-Mar-03 Wed | 4.45 | 4.51 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-02 Tue | 4.53 | ### | 4.425 | 4.49 | 3,308,153 | 7,319,288 | 50.2 | 50.2 | ### |
| 2021-Mar-01 Mon | 4.55 | 4.55 | 4.43 | 4.48 | ### | ### | ### | ||
| 2021-Feb-26 Fri | 4.44 | 4.55 | ### | 4.55 | 2,749,273 | ### | ### | ### | 0.3 |
| 2021-Feb-25 Thu | 4.7 | 4.75 | 4.46 | 4.51 | 1,615,658 | ### | ### | ### | 0.3 |
| 2021-Feb-24 Wed | 4.76 | 4.77 | 4.58 | ### | 26.7 | 26.7 | 0.0 | ||
| 2021-Feb-23 Tue | 4.78 | 4.85 | 4.72 | 4.8 | 70.0 | 70.0 | 0.3 | ||
| 2021-Feb-22 Mon | ### | 4.85 | ### | 4.7 | ### | ### | 0.3 | ||
| 2021-Feb-19 Fri | 4.7 | 4.72 | 4.58 | ### | 1,149,653 | 5,345,886 | 34.0 | 34.0 | 0.0 |
| 2021-Feb-18 Thu | 4.58 | 4.75 | 4.57 | 4.7 | 839,024 | 3,909,851 | 87.1 | 87.1 | 0.3 |
| 2021-Feb-17 Wed | ### | ### | 4.54 | 4.57 | 1,725,272 | ### | 46.1 | 46.1 | ### |
| 2021-Feb-16 Tue | 4.58 | 4.73 | 4.54 | ### | ### | ### | 0.0 | ||
| 2021-Feb-15 Mon | 4.5 | 4.56 | 4.47 | 4.56 | 480,552 | ### | 74.3 | 74.3 | 0.3 |
| 2021-Feb-12 Fri | 4.5 | 4.53 | 4.45 | 4.5 | 73.5 | 73.5 | ### | ||
| 2021-Feb-11 Thu | 4.5 | 4.56 | 4.5 | 4.53 | ### | ### | ### | ||
| 2021-Feb-10 Wed | 4.59 | ### | 4.48 | 4.54 | 3,018,271 | 6,760,927 | 32.2 | 32.2 | 0.3 |
| 2021-Feb-09 Tue | 4.5 | 4.57 | 4.45 | 4.55 | 79.9 | 79.9 | 0.3 | ||
| 2021-Feb-08 Mon | 4.44 | 4.54 | 4.42 | 4.47 | 70.7 | 70.7 | ### | ||
| 2021-Feb-05 Fri | 4.49 | 4.55 | 4.4 | 4.44 | ### | ### | 0.3 | ||
| 2021-Feb-04 Thu | 4.47 | 4.49 | ### | 4.41 | 36.5 | 36.5 | ### | ||
| 2021-Feb-03 Wed | 4.48 | ### | 4.4 | 4.43 | 2,200,679 | ### | 28.1 | 28.1 | ### |
| 2021-Feb-02 Tue | 4.5 | 4.59 | ### | ### | 1,189,546 | ### | ### | ### | 0.0 |
| 2021-Feb-01 Mon | ### | 4.55 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-29 Fri | 4.49 | 4.58 | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2021-Jan-28 Thu | 4.4 | 4.45 | ### | 4.42 | 1,905,483 | ### | ### | ### | 0.3 |
| 2021-Jan-27 Wed | 4.74 | 4.83 | 4.49 | 4.5 | ### | ### | ### | ||
| 2021-Jan-25 Mon | ### | 4.74 | ### | 4.73 | ### | ### | 0.3 | ||
| 2021-Jan-22 Fri | ### | 4.71 | ### | ### | 1,212,352 | 2,855,088 | 74.1 | 74.1 | 0.0 |
| 2021-Jan-21 Thu | 4.48 | ### | 4.48 | ### | 1,976,988 | 4,428,453 | 83.8 | 83.8 | 0.0 |
| 2021-Jan-20 Wed | ### | 4.7 | 4.445 | 4.47 | ### | ### | ### | ||
| 2021-Jan-19 Tue | 4.41 | 4.56 | 4.41 | 4.54 | 993,046 | ### | 85.3 | 85.3 | 0.3 |
| 2021-Jan-18 Mon | ### | 4.41 | ### | ### | 1,520,875 | 3,353,529 | ### | ### | 0.0 |
| 2021-Jan-15 Fri | 4.51 | 4.57 | ### | 4.42 | ### | ### | 0.3 | ||
| 2021-Jan-14 Thu | 4.55 | 4.58 | 4.5 | 4.53 | 994,755 | 4,516,187 | 34.5 | 34.5 | ### |
| 2021-Jan-13 Wed | 4.59 | ### | 4.55 | 4.58 | 1,106,288 | ### | ### | ### | 0.3 |
| 2021-Jan-12 Tue | ### | 4.73 | ### | ### | 1,077,844 | ### | ### | ### | 0.0 |
| 2021-Jan-11 Mon | ### | 4.72 | ### | ### | 1,104,354 | 2,606,275 | ### | ### | 0.0 |
| 2021-Jan-08 Fri | ### | ### | ### | ### | 1,018,780 | 0 | ### | ### | 0.0 |
| 2021-Jan-07 Thu | 4.77 | ### | 4.77 | 4.87 | 1,270,954 | 3,031,225 | 81.3 | 81.3 | 0.3 |
| 2021-Jan-06 Wed | 4.83 | ### | 4.725 | 4.76 | ### | ### | ### | ||
| 2021-Jan-05 Tue | 4.83 | ### | 4.83 | 4.88 | 1,156,789 | 2,793,645 | ### | ### | 0.3 |
| 2021-Jan-04 Mon | 4.8 | 4.88 | 4.78 | 4.85 | ### | ### | ### | ||
| 2020-Dec-31 Thu | 4.77 | 4.84 | 4.745 | 4.8 | 562,154 | 2,694,123 | ### | ### | 0.3 |
| 2020-Dec-30 Wed | 4.82 | 4.85 | 4.76 | 4.82 | 1,202,423 | 5,777,642 | 65.6 | 65.6 | 0.3 |
| 2020-Dec-29 Tue | 4.81 | ### | 4.81 | 4.83 | 978,026 | 2,352,152 | 65.1 | 65.1 | 0.3 |
| 2020-Dec-24 Thu | 4.78 | 4.86 | 4.78 | 4.83 | 318,742 | ### | 74.0 | 74.0 | 0.3 |
| 2020-Dec-23 Wed | 4.8 | 4.87 | 4.75 | 4.8 | 62.2 | 62.2 | 0.3 | ||
| 2020-Dec-22 Tue | ### | ### | 4.8 | 4.83 | 29.6 | 29.6 | 0.3 | ||
| 2020-Dec-21 Mon | 4.77 | ### | ### | ### | 90.5 | 90.5 | 0.0 | ||
| 2020-Dec-18 Fri | ### | 4.8 | ### | 4.74 | 80.9 | 80.9 | 0.3 | ||
| 2020-Dec-17 Thu | 4.57 | 4.73 | 4.52 | ### | 81.6 | 81.6 | 0.0 | ||
| 2020-Dec-16 Wed | 4.7 | 4.75 | 4.52 | 4.57 | ### | ### | ### | ||
| 2020-Dec-15 Tue | 4.77 | 4.78 | 4.58 | ### | 4,393,929 | 20,563,587 | 23.1 | 23.1 | 0.0 |
| 2020-Dec-14 Mon | ### | ### | 4.77 | 4.81 | 2,209,285 | 5,269,144 | ### | ### | ### |
| 2020-Dec-11 Fri | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2020-Dec-10 Thu | ### | 5.185 | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-09 Wed | ### | 5.2 | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2020-Dec-08 Tue | 5.29 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-07 Mon | 5.2 | ### | ### | 5.25 | 1,766,489 | 0 | 77.2 | 77.2 | 0.4 |
| 2020-Dec-04 Fri | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-03 Thu | 4.8 | ### | 4.77 | ### | ### | ### | 0.0 | ||
| 2020-Dec-02 Wed | ### | ### | ### | 4.76 | 2,427,546 | 0 | ### | ### | ### |
| 2020-Dec-01 Tue | 4.57 | ### | 4.55 | ### | 66.5 | 66.5 | 0.0 | ||
| 2020-Nov-30 Mon | 4.72 | 4.76 | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-27 Fri | 4.47 | ### | 4.47 | ### | 2,347,642 | 5,246,979 | ### | ### | 0.0 |
| 2020-Nov-26 Thu | 4.45 | 4.555 | 4.45 | 4.5 | 853,952 | ### | 75.9 | 75.9 | ### |
| 2020-Nov-25 Wed | 4.57 | ### | 4.43 | 4.48 | 949,848 | ### | 29.4 | 29.4 | ### |
| 2020-Nov-24 Tue | 4.4 | 4.58 | ### | 4.52 | 2,785,229 | 6,378,174 | 88.2 | 88.2 | 0.3 |
| 2020-Nov-23 Mon | ### | ### | 4.29 | ### | 1,846,056 | ### | 78.4 | 78.4 | 0.0 |
| 2020-Nov-20 Fri | 4.25 | ### | ### | 4.26 | 66.4 | 66.4 | 0.3 | ||
| 2020-Nov-19 Thu | ### | ### | ### | 4.24 | 1,939,983 | 0 | ### | ### | 0.3 |
| 2020-Nov-18 Wed | ### | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-17 Tue | 4.27 | ### | ### | 4.22 | 33.7 | 33.7 | ### | ||
| 2020-Nov-16 Mon | 4.27 | 4.27 | 4.27 | 4.27 | 69.2 | 69.2 | ### | ||
| 2020-Nov-13 Fri | ### | ### | ### | 4.21 | ### | ### | ### | ||
| 2020-Nov-12 Thu | 4.24 | 4.44 | 4.22 | ### | 88.0 | 88.0 | 0.0 | ||
| 2020-Nov-11 Wed | 4.4 | 4.4 | ### | 4.28 | 4,301,488 | 9,463,273 | ### | ### | 0.3 |
| 2020-Nov-10 Tue | 4.44 | 4.56 | 4.21 | ### | ### | ### | 0.0 | ||
| 2020-Nov-09 Mon | ### | 4.47 | ### | 4.4 | 2,897,326 | 6,475,523 | 62.5 | 62.5 | 0.3 |
| 2020-Nov-06 Fri | ### | 4.43 | 4.22 | ### | 67.2 | 67.2 | 0.0 | ||
| 2020-Nov-05 Thu | ### | 4.25 | ### | 4.25 | 3,143,956 | ### | ### | ### | ### |
| 2020-Nov-04 Wed | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-02 Mon | 4 | ### | ### | ### | 2,521,423 | 0 | ### | ### | 0.0 |
| 2020-Oct-30 Fri | ### | ### | ### | ### | 5,021,922 | 0 | ### | ### | 0.0 |
| 2020-Oct-29 Thu | ### | ### | 3.925 | ### | 3,213,654 | ### | ### | ### | 0.0 |
| 2020-Oct-28 Wed | ### | ### | ### | ### | 3,495,654 | 0 | 30.1 | 30.1 | 0.0 |
| 2020-Oct-27 Tue | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-26 Mon | ### | ### | 4.25 | ### | 3,486,048 | 7,407,852 | ### | ### | 0.0 |
| 2020-Oct-23 Fri | 4.87 | ### | 4.585 | ### | 5,996,084 | 13,746,022 | ### | ### | 0.0 |
Basic Bottom of Page