eg: Prices for BHP
Currently Fri 24-Apr-19 02:46:26 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 | ||
|
(MTS) METCASH LIMITED Daily Prices...
TOC Company Info for MTS Limits 
| Listing Code | MTS |
| Listing Name | METCASH LIMITED |
| GICS Sector | Consumer Staples Distribution & Retail |
| ISIN Name | METCASH LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000MTS0 |
Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for MTS .. Friday 10th November 2023
MTS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MTS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-17 Wed | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 3.89 | ### | 3.89 | ### | 79.1 | 79.1 | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | 3.89 | ### | 1,937,382 | ### | ### | ### | 0.0 |
| 2024-Apr-11 Thu | 3.87 | ### | 3.87 | ### | 1,741,756 | ### | ### | ### | 0.0 |
| 2024-Apr-10 Wed | ### | ### | 3.87 | ### | 4,036,986 | ### | 24.5 | 24.5 | 0.0 |
| 2024-Apr-09 Tue | ### | ### | ### | ### | 5,083,021 | 0 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | ### | ### | 3.875 | ### | 2,267,227 | 4,392,752 | 70.4 | 70.4 | 0.0 |
| 2024-Apr-05 Fri | 3.89 | 3.89 | 3.86 | 3.89 | 1,925,620 | 7,461,777 | ### | ### | 0.3 |
| 2024-Apr-04 Thu | ### | ### | 3.87 | 3.89 | 28.8 | 28.8 | 0.3 | ||
| 2024-Apr-03 Wed | ### | ### | 3.88 | 3.88 | 1,848,540 | ### | ### | ### | 0.3 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | 66.3 | 66.3 | 0.0 | ||
| 2024-Mar-28 Thu | ### | 3.945 | ### | ### | 2,017,476 | 3,979,471 | 20.5 | 20.5 | 0.0 |
| 2024-Mar-27 Wed | 3.87 | ### | ### | ### | 3,218,172 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | 3.88 | 3.89 | 3.84 | 3.86 | 2,427,685 | ### | 32.7 | 32.7 | 0.3 |
| 2024-Mar-25 Mon | 3.88 | 3.885 | 3.845 | 3.86 | 1,935,979 | 7,482,558 | 30.6 | 30.6 | 0.3 |
| 2024-Mar-22 Fri | 3.89 | 3.89 | ### | 3.88 | ### | ### | 0.3 | ||
| 2024-Mar-21 Thu | 3.89 | ### | 3.86 | 3.87 | ### | ### | ### | ||
| 2024-Mar-20 Wed | ### | ### | 3.88 | 3.89 | ### | ### | 0.3 | ||
| 2024-Mar-19 Tue | ### | 3.925 | 3.88 | 3.88 | 2,874,273 | 11,216,850 | ### | ### | 0.3 |
| 2024-Mar-18 Mon | 3.89 | ### | 3.89 | ### | 3,079,358 | 5,989,351 | 74.9 | 74.9 | 0.0 |
| 2024-Mar-15 Fri | ### | 3.975 | 3.89 | 3.89 | 19.1 | 19.1 | 0.3 | ||
| 2024-Mar-14 Thu | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 7,771,342 | 0 | ### | ### | 0.0 |
| 2024-Mar-12 Tue | 3.81 | ### | 3.81 | ### | 86.0 | 86.0 | 0.0 | ||
| 2024-Mar-11 Mon | 3.76 | 3.82 | 3.75 | 3.81 | 82.8 | 82.8 | 0.3 | ||
| 2024-Mar-08 Fri | 3.8 | 3.8 | ### | 3.78 | 4,402,944 | ### | ### | ### | 0.3 |
| 2024-Mar-07 Thu | 3.78 | ### | 3.74 | 3.79 | 2,372,445 | 4,436,472 | 67.1 | 67.1 | ### |
| 2024-Mar-06 Wed | 3.76 | ### | 3.74 | 3.76 | ### | ### | 0.3 | ||
| 2024-Mar-05 Tue | 3.74 | 3.76 | 3.72 | 3.74 | 2,491,623 | 9,318,670 | 71.2 | 71.2 | 0.3 |
| 2024-Mar-04 Mon | 3.71 | 3.73 | ### | 3.73 | 73.3 | 73.3 | ### | ||
| 2024-Mar-01 Fri | 3.73 | 3.74 | ### | 3.71 | 29.3 | 29.3 | ### | ||
| 2024-Feb-29 Thu | 3.7 | 3.75 | 3.685 | 3.71 | 63.1 | 63.1 | ### | ||
| 2024-Feb-28 Wed | 3.72 | 3.725 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | ### | 3.72 | ### | 3.71 | ### | ### | ### | ||
| 2024-Feb-26 Mon | ### | ### | 3.57 | ### | 38.0 | 38.0 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 1,624,424 | 0 | 74.7 | 74.7 | 0.0 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | 2,728,586 | 0 | 28.4 | 28.4 | 0.0 |
| 2024-Feb-21 Wed | ### | ### | 3.55 | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Feb-20 Tue | 3.55 | ### | 3.55 | ### | 2,642,426 | ### | 84.9 | 84.9 | 0.0 |
| 2024-Feb-19 Mon | 3.54 | 3.57 | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2024-Feb-16 Fri | ### | ### | 3.51 | 3.54 | 3,761,040 | 6,600,625 | ### | ### | 0.3 |
| 2024-Feb-15 Thu | 3.59 | ### | 3.54 | 3.55 | ### | ### | ### | ||
| 2024-Feb-14 Wed | ### | ### | 3.58 | 3.58 | 5,022,257 | 8,989,840 | ### | ### | 0.3 |
| 2024-Feb-13 Tue | 3.74 | 3.79 | 3.655 | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | 3.7 | 3.79 | 3.685 | 3.74 | ### | ### | 0.3 | ||
| 2024-Feb-09 Fri | ### | 3.72 | ### | 3.71 | 79.2 | 79.2 | ### | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 4,908,273 | 0 | 76.7 | 76.7 | 0.0 |
| 2024-Feb-07 Wed | ### | ### | 3.575 | ### | 66.5 | 66.5 | 0.0 | ||
| 2024-Feb-06 Tue | 3.48 | ### | 3.47 | 3.58 | 11,580,184 | ### | 86.5 | 86.5 | 0.3 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Feb-02 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jan-31 Wed | ### | ### | 3.57 | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | 3.575 | 3.59 | ### | ### | ### | ||
| 2024-Jan-29 Mon | ### | ### | 3.57 | 3.59 | ### | ### | ### | ||
| 2024-Jan-25 Thu | 3.57 | 3.59 | 3.55 | 3.59 | 3,094,874 | ### | 76.0 | 76.0 | ### |
| 2024-Jan-24 Wed | ### | ### | 3.555 | 3.56 | 21.8 | 21.8 | 0.3 | ||
| 2024-Jan-23 Tue | 3.55 | ### | 3.53 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 3.51 | ### | 3.5 | 3.55 | 2,359,377 | ### | 83.8 | 83.8 | ### |
| 2024-Jan-19 Fri | 3.53 | 3.55 | 3.49 | 3.5 | 2,496,442 | 8,787,475 | ### | ### | 0.3 |
| 2024-Jan-18 Thu | 3.56 | 3.57 | 3.5 | 3.51 | 3,479,050 | 12,298,441 | ### | ### | ### |
| 2024-Jan-17 Wed | 3.52 | 3.58 | 3.52 | 3.57 | 2,438,927 | ### | 84.1 | 84.1 | 0.3 |
| 2024-Jan-16 Tue | 3.58 | 3.58 | 3.51 | 3.52 | 2,572,823 | 9,120,657 | ### | ### | ### |
| 2024-Jan-15 Mon | 3.57 | 3.58 | 3.54 | 3.58 | 73.2 | 73.2 | 0.3 | ||
| 2024-Jan-12 Fri | ### | ### | 3.56 | 3.57 | ### | ### | 0.3 | ||
| 2024-Jan-11 Thu | ### | ### | ### | ### | 2,453,724 | 0 | ### | ### | 0.0 |
| 2024-Jan-10 Wed | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | 3.59 | ### | 3.58 | ### | 6,006,946 | ### | 77.4 | 77.4 | 0.0 |
| 2024-Jan-08 Mon | 3.5 | 3.55 | 3.49 | 3.55 | 3,375,181 | ### | ### | ### | ### |
| 2024-Jan-05 Fri | 3.48 | 3.51 | ### | 3.5 | 2,173,421 | 3,814,353 | 76.4 | 76.4 | 0.3 |
| 2024-Jan-04 Thu | 3.52 | 3.52 | 3.47 | 3.48 | ### | ### | 0.2 | ||
| 2024-Jan-03 Wed | 3.49 | 3.54 | 3.48 | 3.52 | 2,356,676 | ### | 82.3 | 82.3 | ### |
| 2024-Jan-02 Tue | 3.49 | 3.53 | 3.48 | 3.5 | 1,576,777 | ### | 68.4 | 68.4 | 0.3 |
| 2023-Dec-29 Fri | 3.5 | ### | 3.48 | 3.49 | 1,732,827 | ### | ### | ### | ### |
| 2023-Dec-28 Thu | 3.52 | 3.53 | 3.47 | 3.49 | 2,278,881 | 7,976,083 | ### | ### | ### |
| 2023-Dec-27 Wed | 3.52 | 3.54 | ### | 3.5 | 1,693,928 | 2,998,252 | ### | ### | 0.3 |
| 2023-Dec-22 Fri | 3.48 | 3.51 | 3.47 | 3.48 | 1,819,378 | 6,349,629 | ### | ### | 0.2 |
| 2023-Dec-21 Thu | 3.52 | 3.56 | 3.5 | 3.5 | 30.4 | 30.4 | 0.3 | ||
| 2023-Dec-20 Wed | 3.48 | 3.52 | 3.46 | 3.51 | ### | ### | ### | ||
| 2023-Dec-19 Tue | 3.47 | 3.5 | 3.45 | 3.48 | 5,077,254 | 17,643,457 | ### | ### | 0.2 |
| 2023-Dec-18 Mon | 3.48 | 3.49 | 3.44 | 3.46 | ### | ### | 0.2 | ||
| 2023-Dec-15 Fri | 3.42 | 3.53 | 3.42 | 3.5 | 80.3 | 80.3 | 0.3 | ||
| 2023-Dec-14 Thu | 3.49 | 3.5 | ### | 3.47 | 27.4 | 27.4 | 0.2 | ||
| 2023-Dec-13 Wed | ### | ### | 3.57 | 3.58 | 4,223,049 | 7,538,142 | ### | ### | 0.3 |
| 2023-Dec-12 Tue | ### | ### | 3.575 | 3.59 | 37.5 | 37.5 | ### | ||
| 2023-Dec-11 Mon | 3.59 | ### | 3.58 | 3.58 | 3,533,758 | 6,325,426 | ### | ### | 0.3 |
| 2023-Dec-08 Fri | 3.55 | 3.59 | 3.54 | 3.58 | ### | ### | 0.3 | ||
| 2023-Dec-07 Thu | ### | ### | 3.55 | 3.55 | 26.0 | 26.0 | ### | ||
| 2023-Dec-06 Wed | 3.54 | ### | 3.53 | ### | 72.0 | 72.0 | 0.0 | ||
| 2023-Dec-05 Tue | 3.53 | 3.53 | 3.41 | 3.52 | 46.2 | 46.2 | ### | ||
| 2023-Dec-04 Mon | ### | ### | 3.57 | 3.59 | ### | ### | ### | ||
| 2023-Dec-01 Fri | ### | ### | 3.53 | 3.55 | 4,900,980 | 8,650,229 | 23.2 | 23.2 | ### |
| 2023-Nov-30 Thu | ### | ### | 3.57 | ### | 5,141,826 | 9,178,159 | 64.9 | 64.9 | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | ### | 4,107,178 | 0 | 25.7 | 25.7 | 0.0 |
| 2023-Nov-28 Tue | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2023-Nov-23 Thu | 3.71 | 3.72 | ### | ### | 29.4 | 29.4 | 0.0 | ||
| 2023-Nov-22 Wed | ### | 3.72 | ### | 3.71 | 1,844,581 | 3,430,920 | ### | ### | ### |
| 2023-Nov-21 Tue | ### | ### | ### | ### | 1,936,286 | 0 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | ### | 3.7 | ### | ### | 42.5 | 42.5 | 0.0 | ||
| 2023-Nov-17 Fri | 3.73 | 3.73 | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2023-Nov-16 Thu | 3.77 | 3.78 | 3.72 | 3.76 | ### | ### | 0.3 | ||
| 2023-Nov-15 Wed | 3.79 | 3.82 | 3.74 | 3.76 | 3,585,359 | 13,552,657 | ### | ### | 0.3 |
| 2023-Nov-14 Tue | 3.73 | 3.77 | 3.72 | 3.76 | 2,346,259 | ### | ### | ### | 0.3 |
| 2023-Nov-13 Mon | 3.71 | 3.73 | 3.71 | 3.71 | 77.6 | 77.6 | ### | ||
| 2023-Nov-10 Fri | 3.7 | 3.74 | ### | 3.72 | 1,476,082 | 2,760,273 | ### | ### | 0.3 |
| 2023-Nov-09 Thu | 3.73 | 3.75 | 3.71 | 3.73 | 1,870,287 | 6,976,170 | 70.6 | 70.6 | ### |
| 2023-Nov-08 Wed | 3.73 | 3.745 | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2023-Nov-07 Tue | 3.73 | 3.73 | ### | 3.7 | 1,899,041 | ### | 26.2 | 26.2 | 0.3 |
| 2023-Nov-06 Mon | 3.75 | 3.76 | ### | 3.72 | 2,820,682 | 5,302,882 | 29.9 | 29.9 | 0.3 |
| 2023-Nov-03 Fri | 3.74 | 3.775 | 3.72 | 3.74 | 2,821,272 | ### | 61.1 | 61.1 | 0.3 |
| 2023-Nov-02 Thu | ### | 3.74 | ### | 3.72 | 2,784,220 | ### | 69.7 | 69.7 | 0.3 |
| 2023-Nov-01 Wed | ### | ### | 3.655 | ### | 2,019,449 | 3,690,543 | 70.1 | 70.1 | 0.0 |
| 2023-Oct-31 Tue | ### | ### | ### | ### | 4,095,874 | 0 | 72.0 | 72.0 | 0.0 |
| 2023-Oct-30 Mon | ### | ### | ### | ### | 2,400,952 | 0 | 37.5 | 37.5 | 0.0 |
| 2023-Oct-27 Fri | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | ### | ### | ### | ### | 38.5 | 38.5 | 0.0 | ||
| 2023-Oct-25 Wed | 3.72 | 3.74 | ### | ### | 2,381,478 | ### | 24.8 | 24.8 | 0.0 |
| 2023-Oct-24 Tue | ### | 3.75 | ### | 3.7 | 1,572,877 | 2,949,144 | 69.6 | 69.6 | 0.3 |
| 2023-Oct-23 Mon | ### | 3.72 | ### | 3.7 | 82.5 | 82.5 | 0.3 | ||
| 2023-Oct-20 Fri | ### | ### | ### | ### | 1,777,455 | 0 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 3.7 | 3.73 | ### | 3.71 | 71.3 | 71.3 | ### | ||
| 2023-Oct-18 Wed | 3.79 | 3.8 | 3.72 | 3.75 | ### | ### | 0.3 | ||
| 2023-Oct-17 Tue | 3.82 | 3.83 | 3.77 | 3.77 | ### | ### | ### | ||
| 2023-Oct-16 Mon | 3.79 | 3.81 | 3.76 | 3.8 | 1,773,581 | ### | 78.5 | 78.5 | ### |
| 2023-Oct-13 Fri | 3.75 | 3.83 | 3.75 | 3.8 | 82.3 | 82.3 | ### | ||
| 2023-Oct-12 Thu | 3.77 | 3.81 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2023-Oct-11 Wed | 3.76 | 3.78 | 3.72 | 3.76 | 62.7 | 62.7 | 0.3 | ||
| 2023-Oct-10 Tue | 3.72 | 3.775 | ### | 3.76 | 1,899,170 | 3,584,683 | ### | ### | 0.3 |
| 2023-Oct-09 Mon | 3.73 | 3.75 | ### | 3.71 | ### | ### | ### | ||
| 2023-Oct-06 Fri | 3.74 | 3.745 | ### | 3.73 | ### | ### | ### | ||
| 2023-Oct-05 Thu | ### | 3.74 | ### | 3.73 | ### | ### | ### | ||
| 2023-Oct-04 Wed | ### | 3.71 | ### | ### | 2,740,543 | ### | 41.2 | 41.2 | 0.0 |
| 2023-Oct-03 Tue | 3.7 | 3.73 | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Oct-02 Mon | 3.79 | 3.79 | 3.71 | 3.73 | ### | ### | ### | ||
| 2023-Sep-29 Fri | 3.74 | 3.79 | 3.73 | 3.78 | ### | ### | 0.3 | ||
| 2023-Sep-28 Thu | ### | 3.75 | ### | 3.73 | 3,320,844 | 6,226,582 | 79.6 | 79.6 | ### |
| 2023-Sep-27 Wed | 3.72 | 3.74 | 3.71 | 3.72 | 68.1 | 68.1 | 0.3 | ||
| 2023-Sep-26 Tue | 3.75 | 3.76 | 3.7 | 3.73 | ### | ### | ### | ||
| 2023-Sep-25 Mon | ### | 3.77 | 3.685 | 3.76 | ### | ### | 0.3 | ||
| 2023-Sep-22 Fri | ### | 3.7 | ### | ### | 7,279,273 | 13,466,655 | ### | ### | 0.0 |
| 2023-Sep-21 Thu | ### | 3.71 | ### | ### | 3,597,384 | 6,673,147 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | ### | ### | ### | 3.7 | 3,396,152 | 0 | ### | ### | 0.3 |
| 2023-Sep-19 Tue | ### | 3.7 | ### | ### | 3,692,257 | 6,830,675 | 37.1 | 37.1 | 0.0 |
| 2023-Sep-18 Mon | 3.71 | 3.73 | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2023-Sep-15 Fri | 3.75 | 3.755 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2023-Sep-14 Thu | ### | 3.73 | ### | 3.72 | 73.9 | 73.9 | 0.3 | ||
| 2023-Sep-13 Wed | 3.75 | 3.77 | 3.7 | 3.71 | 30.9 | 30.9 | ### | ||
| 2023-Sep-12 Tue | 3.72 | 3.77 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2023-Sep-11 Mon | ### | 3.725 | ### | 3.72 | 81.9 | 81.9 | 0.3 | ||
| 2023-Sep-08 Fri | ### | 3.7 | ### | ### | 3,611,250 | ### | 70.3 | 70.3 | 0.0 |
| 2023-Sep-07 Thu | ### | ### | 3.655 | ### | 2,423,387 | ### | ### | ### | 0.0 |
| 2023-Sep-06 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | 3.7 | 3.73 | ### | 3.71 | 71.8 | 71.8 | ### | ||
| 2023-Sep-04 Mon | 3.73 | 3.73 | ### | 3.71 | 1,996,043 | 3,722,620 | 33.4 | 33.4 | ### |
| 2023-Sep-01 Fri | 3.75 | 3.76 | 3.71 | 3.72 | 1,741,223 | ### | ### | ### | 0.3 |
| 2023-Aug-31 Thu | 3.75 | 3.76 | 3.72 | 3.73 | 3,185,579 | ### | 31.9 | 31.9 | ### |
| 2023-Aug-30 Wed | 3.73 | 3.79 | ### | 3.74 | 64.1 | 64.1 | 0.3 | ||
| 2023-Aug-29 Tue | ### | 3.7 | ### | ### | 2,527,544 | 4,675,956 | 33.0 | 33.0 | 0.0 |
| 2023-Aug-28 Mon | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | 3.59 | ### | 28.6 | 28.6 | 0.0 | ||
| 2023-Aug-23 Wed | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | 3.57 | ### | 75.1 | 75.1 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | ### | ### | 4,466,372 | 0 | ### | ### | 0.0 |
| 2023-Aug-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-15 Tue | ### | ### | ### | ### | 2,918,674 | 0 | ### | ### | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | 2,540,574 | 0 | 73.7 | 73.7 | 0.0 |
| 2023-Aug-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2023-Aug-09 Wed | ### | 3.675 | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | 2,264,250 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | 3,526,749 | 0 | 76.7 | 76.7 | 0.0 |
| 2023-Aug-03 Thu | ### | ### | 3.59 | ### | 4,956,242 | 8,896,454 | ### | ### | 0.0 |
| 2023-Aug-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | ### | ### | 3.59 | ### | 3,607,227 | 6,474,972 | 79.1 | 79.1 | 0.0 |
| 2023-Jul-31 Mon | ### | ### | 3.59 | ### | 4,396,049 | ### | ### | ### | 0.0 |
| 2023-Jul-28 Fri | ### | ### | ### | ### | 4,477,559 | 0 | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | ### | 3.625 | 3.57 | ### | 3,271,228 | 11,768,242 | 33.2 | 33.2 | 0.0 |
| 2023-Jul-25 Tue | ### | ### | ### | ### | 4,207,355 | 0 | ### | ### | 0.0 |
| 2023-Jul-24 Mon | ### | ### | ### | ### | 3,739,251 | 0 | 75.2 | 75.2 | 0.0 |
| 2023-Jul-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | 2,553,827 | 0 | 72.8 | 72.8 | 0.0 |
| 2023-Jul-18 Tue | ### | ### | ### | ### | 3,181,074 | 0 | 31.0 | 31.0 | 0.0 |
| 2023-Jul-17 Mon | 3.73 | 3.78 | 3.7 | 3.75 | 3,671,251 | 13,730,478 | ### | ### | 0.3 |
| 2023-Jul-14 Fri | 3.75 | 3.76 | 3.71 | 3.72 | 3,501,722 | ### | ### | ### | 0.3 |
| 2023-Jul-13 Thu | 3.72 | 3.76 | 3.72 | 3.75 | 70.2 | 70.2 | 0.3 | ||
| 2023-Jul-12 Wed | 3.72 | 3.725 | ### | 3.7 | ### | ### | 0.3 | ||
| 2023-Jul-11 Tue | 3.71 | 3.74 | 3.7 | 3.7 | ### | ### | 0.3 | ||
| 2023-Jul-10 Mon | 3.73 | 3.74 | ### | 3.7 | 37.9 | 37.9 | 0.3 | ||
| 2023-Jul-07 Fri | 3.7 | 3.75 | ### | 3.71 | ### | ### | ### | ||
| 2023-Jul-06 Thu | 3.78 | 3.79 | 3.74 | 3.74 | 3,878,127 | 14,601,148 | 29.9 | 29.9 | 0.3 |
| 2023-Jul-05 Wed | 3.81 | 3.83 | 3.79 | 3.8 | 3,207,484 | ### | 35.4 | 35.4 | ### |
| 2023-Jul-04 Tue | 3.82 | 3.82 | 3.78 | 3.81 | ### | ### | 0.3 | ||
| 2023-Jul-03 Mon | 3.77 | 3.81 | 3.75 | 3.81 | 70.5 | 70.5 | 0.3 | ||
| 2023-Jun-30 Fri | 3.81 | 3.81 | 3.76 | 3.76 | 20.7 | 20.7 | 0.3 | ||
| 2023-Jun-29 Thu | 3.72 | 3.84 | ### | 3.82 | 5,624,245 | 10,798,550 | 80.2 | 80.2 | 0.3 |
| 2023-Jun-28 Wed | ### | 3.75 | ### | 3.73 | 4,892,885 | 9,174,159 | ### | ### | ### |
| 2023-Jun-27 Tue | 3.75 | 3.79 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | 3.72 | ### | ### | 3.76 | 81.5 | 81.5 | 0.3 | ||
| 2023-Jun-23 Fri | ### | ### | ### | 3.59 | ### | ### | ### | ||
| 2023-Jun-22 Thu | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | ### | ### | ### | ### | 3,261,171 | 0 | ### | ### | 0.0 |
| 2023-Jun-20 Tue | ### | 3.675 | ### | ### | 3,569,077 | 6,558,178 | 67.6 | 67.6 | 0.0 |
| 2023-Jun-19 Mon | ### | ### | ### | ### | 78.3 | 78.3 | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | 3.59 | ### | ### | ### | 0.0 | ||
| 2023-Jun-15 Thu | 3.59 | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | 3.57 | 3.59 | 39.6 | 39.6 | ### | ||
| 2023-Jun-13 Tue | 3.56 | ### | 3.53 | 3.58 | 75.3 | 75.3 | 0.3 | ||
| 2023-Jun-09 Fri | 3.59 | ### | 3.53 | 3.54 | 4,966,248 | 8,765,427 | ### | ### | 0.3 |
| 2023-Jun-08 Thu | 3.54 | 3.59 | 3.54 | 3.58 | 82.9 | 82.9 | 0.3 | ||
| 2023-Jun-07 Wed | 3.46 | 3.53 | 3.45 | 3.49 | 3,669,378 | 12,806,129 | ### | ### | ### |
| 2023-Jun-06 Tue | 3.56 | 3.57 | 3.48 | 3.48 | 4,590,328 | ### | 21.2 | 21.2 | 0.2 |
| 2023-Jun-05 Mon | 3.59 | ### | 3.55 | 3.57 | 38.3 | 38.3 | 0.3 | ||
| 2023-Jun-02 Fri | 3.58 | ### | 3.53 | 3.54 | 3,982,248 | ### | ### | ### | 0.3 |
| 2023-Jun-01 Thu | 3.54 | ### | ### | 3.58 | 4,711,720 | 0 | 76.1 | 76.1 | 0.3 |
| 2023-May-31 Wed | ### | ### | 3.55 | 3.55 | 24.7 | 24.7 | ### | ||
| 2023-May-30 Tue | ### | 3.655 | ### | ### | 3,166,181 | ### | 75.1 | 75.1 | 0.0 |
| 2023-May-29 Mon | ### | ### | 3.585 | ### | 3,904,881 | ### | 80.2 | 80.2 | 0.0 |
| 2023-May-26 Fri | ### | ### | 3.56 | 3.56 | 3,261,182 | ### | 22.5 | 22.5 | 0.3 |
| 2023-May-25 Thu | 3.59 | ### | 3.59 | ### | 83.9 | 83.9 | 0.0 | ||
| 2023-May-24 Wed | ### | ### | 3.57 | ### | 6,500,571 | ### | 80.6 | 80.6 | 0.0 |
| 2023-May-23 Tue | ### | ### | ### | ### | 3,425,082 | 0 | ### | ### | 0.0 |
| 2023-May-22 Mon | 3.7 | 3.72 | 3.625 | ### | 37.2 | 37.2 | 0.0 | ||
| 2023-May-19 Fri | 3.77 | 3.79 | 3.74 | 3.78 | ### | ### | 0.3 | ||
| 2023-May-18 Thu | 3.77 | 3.79 | ### | 3.75 | 33.7 | 33.7 | 0.3 | ||
| 2023-May-17 Wed | 3.82 | 3.84 | 3.77 | 3.79 | 3,634,823 | ### | ### | ### | ### |
| 2023-May-16 Tue | 3.89 | ### | 3.82 | 3.86 | 5,432,075 | ### | 36.7 | 36.7 | 0.3 |
| 2023-May-15 Mon | ### | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2023-May-12 Fri | ### | ### | ### | ### | 2,855,627 | 0 | ### | ### | 0.0 |
| 2023-May-11 Thu | ### | ### | ### | ### | 4,062,950 | 0 | ### | ### | 0.0 |
| 2023-May-10 Wed | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-May-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-05 Fri | ### | ### | ### | ### | 2,983,859 | 0 | ### | ### | 0.0 |
| 2023-May-04 Thu | 3.84 | ### | 3.83 | ### | 2,560,882 | 4,904,089 | ### | ### | 0.0 |
| 2023-May-03 Wed | 3.87 | ### | 3.845 | 3.88 | 4,055,886 | 7,797,440 | 73.0 | 73.0 | 0.3 |
| 2023-May-02 Tue | ### | ### | 3.885 | ### | 76.9 | 76.9 | 0.0 | ||
| 2023-May-01 Mon | ### | ### | ### | ### | 3,617,126 | 0 | ### | ### | 0.0 |
| 2023-Apr-28 Fri | ### | ### | ### | ### | 2,920,620 | 0 | 21.8 | 21.8 | 0.0 |
| 2023-Apr-27 Thu | ### | ### | ### | ### | 4,938,189 | 0 | ### | ### | 0.0 |
| 2023-Apr-26 Wed | 4 | ### | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | ### | 4 | 1,887,481 | 0 | ### | ### | 0.3 |
| 2023-Apr-21 Fri | ### | ### | ### | ### | 3,659,042 | 0 | 29.5 | 29.5 | 0.0 |
| 2023-Apr-20 Thu | ### | 4.025 | ### | 4 | 76.3 | 76.3 | 0.3 | ||
| 2023-Apr-19 Wed | ### | ### | ### | ### | 2,921,829 | 0 | 34.9 | 34.9 | 0.0 |
| 2023-Apr-18 Tue | ### | ### | ### | ### | 3,411,471 | 0 | ### | ### | 0.0 |
| 2023-Apr-17 Mon | 4 | ### | 3.975 | ### | 2,259,041 | 4,489,843 | 39.6 | 39.6 | 0.0 |
| 2023-Apr-14 Fri | ### | 4 | ### | 4 | 3,312,341 | 6,624,682 | ### | ### | 0.3 |
| 2023-Apr-13 Thu | ### | ### | 3.925 | ### | 77.4 | 77.4 | 0.0 | ||
| 2023-Apr-12 Wed | ### | ### | ### | 4 | 2,937,720 | 0 | 74.3 | 74.3 | 0.3 |
| 2023-Apr-11 Tue | ### | ### | ### | ### | 4,546,886 | 0 | ### | ### | 0.0 |
| 2023-Apr-06 Thu | 3.89 | ### | 3.87 | 3.89 | 2,813,829 | 5,444,759 | 71.3 | 71.3 | 0.3 |
| 2023-Apr-05 Wed | ### | ### | 3.88 | 3.88 | ### | ### | 0.3 | ||
| 2023-Apr-04 Tue | 3.88 | ### | 3.85 | ### | 3,336,056 | ### | ### | ### | 0.0 |
| 2023-Apr-03 Mon | 3.86 | 3.88 | 3.825 | 3.85 | ### | ### | 0.3 | ||
| 2023-Mar-31 Fri | ### | ### | 3.83 | 3.85 | 3,633,971 | 6,959,054 | 21.1 | 21.1 | 0.3 |
| 2023-Mar-30 Thu | ### | ### | 3.87 | 3.89 | ### | ### | 0.3 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | 3.89 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | 3.82 | ### | 3.81 | 3.88 | 85.3 | 85.3 | 0.3 | ||
| 2023-Mar-24 Fri | 3.76 | 3.81 | 3.72 | 3.79 | ### | ### | ### | ||
| 2023-Mar-23 Thu | 3.79 | 3.81 | 3.76 | 3.78 | ### | ### | 0.3 | ||
| 2023-Mar-22 Wed | 3.82 | ### | 3.79 | 3.8 | 5,374,643 | 10,184,948 | ### | ### | ### |
| 2023-Mar-21 Tue | 3.78 | 3.82 | ### | 3.79 | 3,224,379 | ### | ### | ### | ### |
| 2023-Mar-20 Mon | 3.75 | 3.79 | 3.74 | 3.75 | 78.5 | 78.5 | 0.3 | ||
| 2023-Mar-17 Fri | 3.76 | 3.8 | 3.75 | 3.8 | ### | ### | ### | ||
| 2023-Mar-16 Thu | 3.81 | 3.83 | 3.73 | 3.77 | 4,938,340 | 18,666,925 | 38.2 | 38.2 | ### |
| 2023-Mar-15 Wed | 3.81 | 3.83 | 3.78 | 3.82 | 68.7 | 68.7 | 0.3 | ||
| 2023-Mar-14 Tue | 3.8 | 3.85 | 3.76 | 3.8 | 3,826,153 | ### | ### | ### | ### |
| 2023-Mar-13 Mon | ### | ### | 3.845 | 3.86 | ### | ### | 0.3 | ||
| 2023-Mar-10 Fri | ### | ### | 3.84 | ### | 7,338,571 | 14,090,056 | 40.6 | 40.6 | 0.0 |
| 2023-Mar-09 Thu | ### | ### | ### | ### | 2,388,356 | 0 | 31.4 | 31.4 | 0.0 |
| 2023-Mar-08 Wed | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Mar-07 Tue | ### | ### | 4 | ### | 1,403,688 | 2,807,376 | ### | ### | 0.0 |
| 2023-Mar-06 Mon | ### | ### | ### | ### | 1,959,481 | 0 | 71.4 | 71.4 | 0.0 |
| 2023-Mar-03 Fri | ### | ### | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | ### | 4 | 32.1 | 32.1 | 0.3 | ||
| 2023-Mar-01 Wed | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Feb-28 Tue | ### | ### | ### | ### | 2,417,021 | 0 | 65.5 | 65.5 | 0.0 |
| 2023-Feb-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-24 Fri | ### | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | ### | ### | 1,686,173 | 0 | 80.9 | 80.9 | 0.0 |
| 2023-Feb-22 Wed | ### | ### | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-Feb-21 Tue | ### | ### | ### | ### | 1,853,559 | 0 | ### | ### | 0.0 |
| 2023-Feb-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-17 Fri | ### | ### | ### | ### | 2,167,350 | 0 | ### | ### | 0.0 |
| 2023-Feb-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | 5,561,626 | 0 | 32.3 | 32.3 | 0.0 |
| 2023-Feb-14 Tue | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | ### | ### | 2,341,247 | 0 | 76.7 | 76.7 | 0.0 |
| 2023-Feb-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | 4 | ### | ### | ### | 3,032,677 | 0 | ### | ### | 0.0 |
| 2023-Feb-08 Wed | ### | ### | ### | ### | 8,656,342 | 0 | ### | ### | 0.0 |
| 2023-Feb-07 Tue | ### | ### | ### | ### | 4,398,883 | 0 | 22.8 | 22.8 | 0.0 |
| 2023-Feb-06 Mon | ### | ### | ### | ### | 2,849,427 | 0 | 80.5 | 80.5 | 0.0 |
| 2023-Feb-03 Fri | 4.2 | 4.2 | ### | ### | 3,299,223 | ### | ### | ### | 0.0 |
| 2023-Feb-02 Thu | 4.2 | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-01 Wed | ### | 4.22 | ### | ### | 2,743,020 | 5,787,772 | 29.9 | 29.9 | 0.0 |
| 2023-Jan-31 Tue | ### | ### | ### | ### | 7,758,572 | 0 | ### | ### | 0.0 |
| 2023-Jan-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-27 Fri | 4.21 | 4.23 | ### | 4.2 | ### | ### | ### | ||
| 2023-Jan-25 Wed | ### | 4.22 | ### | ### | 1,724,049 | 3,637,743 | ### | ### | 0.0 |
| 2023-Jan-24 Tue | ### | ### | ### | ### | 2,024,572 | 0 | 32.7 | 32.7 | 0.0 |
| 2023-Jan-23 Mon | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2023-Jan-20 Fri | ### | 4.175 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | 4.2 | 4.2 | ### | ### | 2,072,242 | ### | 37.1 | 37.1 | 0.0 |
| 2023-Jan-18 Wed | ### | 4.24 | ### | ### | 5,060,253 | ### | 84.8 | 84.8 | 0.0 |
| 2023-Jan-17 Tue | ### | ### | ### | ### | 3,743,785 | 0 | 89.4 | 89.4 | 0.0 |
| 2023-Jan-16 Mon | ### | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Jan-13 Fri | ### | 4.055 | ### | 4 | ### | ### | 0.3 | ||
| 2023-Jan-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-10 Tue | ### | 4 | 3.945 | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Jan-09 Mon | ### | ### | ### | ### | 3,393,057 | 0 | ### | ### | 0.0 |
| 2023-Jan-06 Fri | 3.87 | ### | 3.85 | 3.86 | 26.7 | 26.7 | 0.3 | ||
| 2023-Jan-05 Thu | ### | ### | ### | 3.88 | 2,012,956 | 0 | ### | ### | 0.3 |
| 2023-Jan-04 Wed | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2023-Jan-03 Tue | ### | ### | 3.87 | 3.89 | 2,013,241 | 3,895,621 | ### | ### | 0.3 |
| 2022-Dec-30 Fri | 4 | ### | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2022-Dec-29 Thu | ### | ### | 3.955 | ### | 25.5 | 25.5 | 0.0 | ||
| 2022-Dec-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-23 Fri | ### | ### | ### | ### | 2,927,025 | 0 | 33.7 | 33.7 | 0.0 |
| 2022-Dec-22 Thu | ### | 4.155 | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2022-Dec-21 Wed | ### | ### | ### | ### | 2,687,242 | 0 | 27.7 | 27.7 | 0.0 |
| 2022-Dec-20 Tue | ### | ### | ### | ### | 5,350,580 | 0 | ### | ### | 0.0 |
| 2022-Dec-19 Mon | ### | ### | 4.26 | 4.27 | ### | ### | ### | ||
| 2022-Dec-16 Fri | 4.28 | ### | 4.24 | ### | 5,863,450 | ### | 69.6 | 69.6 | 0.0 |
| 2022-Dec-15 Thu | ### | ### | ### | ### | 5,140,442 | 0 | 75.3 | 75.3 | 0.0 |
| 2022-Dec-14 Wed | ### | ### | 4.255 | 4.29 | 3,266,379 | 6,949,221 | ### | ### | ### |
| 2022-Dec-13 Tue | ### | ### | 4.285 | 4.29 | 5,952,684 | 12,753,625 | ### | ### | ### |
| 2022-Dec-12 Mon | ### | ### | 4.285 | ### | 42.7 | 42.7 | 0.0 | ||
| 2022-Dec-09 Fri | ### | ### | 4.26 | ### | 4,533,657 | 9,656,689 | 78.0 | 78.0 | 0.0 |
| 2022-Dec-08 Thu | ### | ### | 4.24 | 4.25 | 33.7 | 33.7 | ### | ||
| 2022-Dec-07 Wed | 4.28 | ### | 4.22 | 4.24 | 4,632,925 | 9,775,471 | 33.8 | 33.8 | 0.3 |
| 2022-Dec-06 Tue | 4.27 | 4.29 | ### | 4.28 | 3,967,584 | ### | 76.1 | 76.1 | 0.3 |
| 2022-Dec-05 Mon | 4.23 | 4.29 | 4.2 | 4.24 | ### | ### | 0.3 | ||
| 2022-Dec-02 Fri | 4.22 | 4.23 | ### | 4.23 | 2,490,225 | 5,266,825 | ### | ### | 0.3 |
| 2022-Dec-01 Thu | 4.24 | 4.28 | ### | 4.22 | 34.9 | 34.9 | ### | ||
| 2022-Nov-30 Wed | 4.2 | 4.23 | ### | ### | 4,189,271 | ### | 29.7 | 29.7 | 0.0 |
| 2022-Nov-29 Tue | 4.23 | 4.25 | 4.2 | 4.21 | ### | ### | ### | ||
| 2022-Nov-28 Mon | ### | 4.22 | ### | 4.2 | ### | ### | ### | ||
| 2022-Nov-25 Fri | ### | ### | ### | ### | 1,567,624 | 0 | 36.9 | 36.9 | 0.0 |
| 2022-Nov-24 Thu | 4.2 | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-23 Wed | ### | 4.2 | ### | ### | 2,444,679 | 5,133,825 | 77.2 | 77.2 | 0.0 |
| 2022-Nov-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-21 Mon | ### | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2022-Nov-18 Fri | ### | ### | ### | ### | 1,277,373 | 0 | ### | ### | 0.0 |
| 2022-Nov-17 Thu | ### | ### | ### | ### | 2,021,077 | 0 | ### | ### | 0.0 |
| 2022-Nov-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-15 Tue | ### | ### | ### | ### | 2,266,885 | 0 | 37.4 | 37.4 | 0.0 |
| 2022-Nov-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-11 Fri | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2022-Nov-10 Thu | ### | ### | ### | ### | 2,550,340 | 0 | 70.9 | 70.9 | 0.0 |
| 2022-Nov-09 Wed | ### | ### | 4 | ### | 2,907,123 | 5,814,246 | ### | ### | 0.0 |
| 2022-Nov-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-07 Mon | ### | ### | ### | ### | 5,117,845 | 0 | 69.7 | 69.7 | 0.0 |
| 2022-Nov-04 Fri | ### | ### | ### | ### | 3,070,975 | 0 | ### | ### | 0.0 |
| 2022-Nov-03 Thu | ### | ### | ### | ### | 69.6 | 69.6 | 0.0 | ||
| 2022-Nov-02 Wed | ### | ### | ### | ### | 5,981,329 | 0 | ### | ### | 0.0 |
| 2022-Nov-01 Tue | ### | ### | ### | ### | 3,009,824 | 0 | ### | ### | 0.0 |
| 2022-Oct-31 Mon | ### | ### | 4.045 | ### | 2,991,859 | ### | ### | ### | 0.0 |
| 2022-Oct-28 Fri | ### | ### | ### | ### | 1,548,620 | 0 | ### | ### | 0.0 |
| 2022-Oct-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-26 Wed | ### | ### | ### | ### | 3,968,755 | 0 | ### | ### | 0.0 |
| 2022-Oct-25 Tue | 4 | 4 | ### | ### | 2,287,640 | 4,575,280 | 34.1 | 34.1 | 0.0 |
| 2022-Oct-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-21 Fri | ### | ### | ### | ### | 2,604,745 | 0 | 25.8 | 25.8 | 0.0 |
| 2022-Oct-20 Thu | 4 | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2022-Oct-19 Wed | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2022-Oct-18 Tue | 3.84 | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2022-Oct-17 Mon | 3.84 | 3.86 | 3.8 | 3.8 | ### | ### | ### | ||
| 2022-Oct-14 Fri | 3.81 | 3.87 | 3.81 | 3.86 | 2,244,826 | ### | ### | ### | 0.3 |
| 2022-Oct-13 Thu | 3.81 | 3.86 | 3.77 | 3.78 | 2,545,379 | 9,710,620 | ### | ### | 0.3 |
| 2022-Oct-12 Wed | ### | ### | 3.82 | 3.82 | ### | ### | 0.3 | ||
| 2022-Oct-11 Tue | ### | ### | 3.88 | 3.89 | 3,496,254 | ### | 46.5 | 46.5 | 0.3 |
| 2022-Oct-10 Mon | ### | ### | 3.875 | ### | 2,166,986 | ### | ### | ### | 0.0 |
| 2022-Oct-07 Fri | 3.89 | ### | 3.89 | ### | 82.7 | 82.7 | 0.0 | ||
| 2022-Oct-06 Thu | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2022-Oct-05 Wed | ### | ### | ### | ### | 2,831,324 | 0 | 29.1 | 29.1 | 0.0 |
| 2022-Oct-04 Tue | ### | ### | 3.88 | ### | 2,228,659 | ### | 59.1 | 59.1 | 0.0 |
| 2022-Oct-03 Mon | 3.87 | ### | 3.85 | 3.87 | 78.4 | 78.4 | ### | ||
| 2022-Sep-30 Fri | ### | ### | 3.87 | 3.87 | 4,254,357 | 8,232,180 | 33.1 | 33.1 | ### |
| 2022-Sep-29 Thu | ### | 4 | ### | ### | 1,581,646 | ### | 34.9 | 34.9 | 0.0 |
| 2022-Sep-28 Wed | ### | ### | ### | ### | 2,344,229 | 0 | 76.9 | 76.9 | 0.0 |
| 2022-Sep-27 Tue | ### | ### | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2022-Sep-26 Mon | ### | ### | ### | 4 | 1,912,154 | 0 | ### | ### | 0.3 |
| 2022-Sep-23 Fri | 4 | ### | ### | ### | 1,996,152 | 0 | 48.6 | 48.6 | 0.0 |
| 2022-Sep-21 Wed | ### | ### | ### | ### | 45.0 | 45.0 | 0.0 | ||
| 2022-Sep-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-16 Fri | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-15 Thu | ### | ### | 4 | 4 | ### | ### | 0.3 | ||
| 2022-Sep-14 Wed | ### | ### | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2022-Sep-13 Tue | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-09 Fri | ### | ### | ### | ### | 5,079,648 | 0 | 61.8 | 61.8 | 0.0 |
| 2022-Sep-08 Thu | ### | ### | ### | ### | 5,696,086 | 0 | ### | ### | 0.0 |
| 2022-Sep-07 Wed | ### | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-06 Tue | 4.21 | 4.24 | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2022-Sep-05 Mon | ### | ### | ### | ### | 3,199,744 | 0 | ### | ### | 0.0 |
| 2022-Sep-02 Fri | ### | ### | ### | ### | 2,209,142 | 0 | 40.5 | 40.5 | 0.0 |
| 2022-Sep-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-30 Tue | ### | ### | 4.055 | ### | ### | ### | 0.0 | ||
| 2022-Aug-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-26 Fri | ### | ### | ### | ### | 3,127,787 | 0 | 79.6 | 79.6 | 0.0 |
| 2022-Aug-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-24 Wed | ### | ### | ### | ### | 3,748,247 | 0 | 22.0 | 22.0 | 0.0 |
| 2022-Aug-23 Tue | 4.25 | 4.26 | ### | ### | 1,887,845 | ### | 20.2 | 20.2 | 0.0 |
| 2022-Aug-22 Mon | ### | ### | 4.27 | 4.28 | 44.5 | 44.5 | 0.3 | ||
| 2022-Aug-19 Fri | 4.25 | ### | 4.23 | ### | 78.7 | 78.7 | 0.0 | ||
| 2022-Aug-18 Thu | 4.25 | 4.27 | 4.21 | 4.23 | 42.3 | 42.3 | 0.3 | ||
| 2022-Aug-17 Wed | ### | 4.24 | ### | 4.24 | ### | ### | 0.3 | ||
| 2022-Aug-16 Tue | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2022-Aug-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-12 Fri | ### | ### | ### | ### | 1,653,983 | 0 | 70.5 | 70.5 | 0.0 |
| 2022-Aug-11 Thu | ### | ### | 4.085 | ### | 2,324,688 | 4,748,175 | ### | ### | 0.0 |
| 2022-Aug-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-09 Tue | ### | ### | ### | ### | 2,598,021 | 0 | 33.9 | 33.9 | 0.0 |
| 2022-Aug-08 Mon | 4.22 | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-05 Fri | ### | 4.245 | ### | 4.23 | 6,359,680 | 13,498,420 | ### | ### | 0.3 |
| 2022-Aug-04 Thu | ### | ### | ### | ### | 2,711,159 | 0 | 71.6 | 71.6 | 0.0 |
| 2022-Aug-03 Wed | ### | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2022-Aug-02 Tue | ### | ### | ### | ### | 3,202,685 | 0 | ### | ### | 0.0 |
| 2022-Aug-01 Mon | ### | ### | ### | ### | 2,985,474 | 0 | ### | ### | 0.0 |
| 2022-Jul-29 Fri | 4.2 | 4.2 | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2022-Jul-28 Thu | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-27 Wed | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-25 Mon | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-22 Fri | ### | 4.2 | ### | ### | 2,347,082 | 4,928,872 | ### | ### | 0.0 |
| 2022-Jul-21 Thu | 4.2 | 4.22 | ### | 4.2 | ### | ### | ### | ||
| 2022-Jul-20 Wed | 4.22 | 4.24 | ### | 4.2 | 1,576,255 | ### | 27.3 | 27.3 | ### |
| 2022-Jul-19 Tue | ### | ### | ### | ### | 3,517,920 | 0 | ### | ### | 0.0 |
| 2022-Jul-18 Mon | 4.26 | 4.29 | ### | 4.2 | 24.0 | 24.0 | ### | ||
| 2022-Jul-15 Fri | ### | 4.27 | 4.125 | 4.25 | 3,659,448 | ### | ### | ### | ### |
| 2022-Jul-14 Thu | ### | 4.23 | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2022-Jul-13 Wed | 4.2 | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-12 Tue | ### | 4.245 | ### | 4.23 | ### | ### | 0.3 | ||
| 2022-Jul-11 Mon | ### | ### | ### | ### | 52.7 | 52.7 | 0.0 | ||
| 2022-Jul-08 Fri | 4.28 | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2022-Jul-07 Thu | 4.29 | ### | 4.23 | ### | 2,213,958 | 4,682,521 | 71.8 | 71.8 | 0.0 |
| 2022-Jul-06 Wed | 4.23 | ### | 4.23 | 4.28 | ### | ### | 0.3 | ||
| 2022-Jul-05 Tue | 4.27 | 4.28 | ### | 4.23 | 3,182,781 | 6,811,151 | ### | ### | 0.3 |
| 2022-Jul-04 Mon | ### | ### | 4.27 | 4.29 | 2,962,745 | ### | 30.8 | 30.8 | ### |
| 2022-Jul-01 Fri | 4.28 | ### | 4.23 | 4.23 | 25.1 | 25.1 | 0.3 | ||
| 2022-Jun-30 Thu | 4.29 | ### | 4.24 | 4.24 | 3,989,352 | 8,457,426 | 42.6 | 42.6 | 0.3 |
| 2022-Jun-29 Wed | 4.22 | ### | ### | 4.25 | 4,508,770 | 0 | 76.7 | 76.7 | ### |
| 2022-Jun-28 Tue | 4.21 | 4.255 | ### | ### | 8,729,289 | ### | ### | ### | 0.0 |
| 2022-Jun-27 Mon | ### | 4.49 | 4.22 | ### | 31.6 | 31.6 | 0.0 | ||
| 2022-Jun-24 Fri | ### | ### | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2022-Jun-23 Thu | ### | ### | ### | ### | 7,306,441 | 0 | ### | ### | 0.0 |
| 2022-Jun-22 Wed | ### | ### | 3.885 | ### | 87.6 | 87.6 | 0.0 | ||
| 2022-Jun-21 Tue | 3.89 | ### | 3.81 | ### | 4,757,758 | 9,063,528 | 67.4 | 67.4 | 0.0 |
| 2022-Jun-20 Mon | ### | ### | 3.85 | 3.87 | 3,731,573 | 7,183,278 | ### | ### | ### |
| 2022-Jun-17 Fri | 3.8 | ### | 3.8 | ### | ### | ### | 0.0 | ||
| 2022-Jun-16 Thu | ### | ### | 3.87 | 3.89 | ### | ### | 0.3 | ||
| 2022-Jun-15 Wed | ### | 4 | 3.89 | ### | 8,029,259 | 31,675,426 | 80.4 | 80.4 | 0.0 |
| 2022-Jun-14 Tue | 3.88 | ### | 3.82 | 3.88 | 75.0 | 75.0 | 0.3 | ||
| 2022-Jun-10 Fri | ### | 4.085 | 4 | 4 | 46.5 | 46.5 | 0.3 | ||
| 2022-Jun-09 Thu | ### | ### | ### | ### | 3,363,054 | 0 | ### | ### | 0.0 |
| 2022-Jun-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-07 Tue | 4.2 | 4.22 | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2022-Jun-06 Mon | 4.22 | 4.26 | ### | 4.21 | ### | ### | ### | ||
| 2022-Jun-03 Fri | 4.21 | ### | ### | 4.22 | 3,443,083 | 0 | 71.5 | 71.5 | ### |
| 2022-Jun-02 Thu | ### | 4.2 | ### | ### | 5,892,472 | ### | ### | ### | 0.0 |
| 2022-Jun-01 Wed | ### | 4.29 | ### | 4.23 | 87.1 | 87.1 | 0.3 | ||
| 2022-May-31 Tue | 4.28 | 4.345 | 4.23 | ### | ### | ### | 0.0 | ||
| 2022-May-30 Mon | 4.28 | ### | 4.25 | 4.28 | 61.2 | 61.2 | 0.3 | ||
| 2022-May-27 Fri | ### | ### | 4.21 | 4.23 | 26.6 | 26.6 | 0.3 | ||
| 2022-May-26 Thu | ### | ### | 4.25 | 4.25 | ### | ### | ### | ||
| 2022-May-25 Wed | ### | 4.345 | 4.27 | ### | ### | ### | 0.0 | ||
| 2022-May-24 Tue | ### | ### | 4.23 | 4.24 | ### | ### | 0.3 | ||
| 2022-May-23 Mon | ### | ### | 4.22 | 4.24 | ### | ### | 0.3 | ||
| 2022-May-20 Fri | 4.24 | ### | 4.23 | 4.27 | 3,786,345 | ### | 61.9 | 61.9 | ### |
| 2022-May-19 Thu | 4.47 | 4.49 | 4.29 | 4.29 | 6,371,981 | ### | ### | ### | ### |
| 2022-May-18 Wed | 4.7 | 4.73 | 4.59 | 4.59 | 4,198,627 | ### | 20.5 | 20.5 | 0.3 |
| 2022-May-17 Tue | ### | 4.73 | ### | 4.71 | 3,930,989 | 9,296,788 | 68.2 | 68.2 | ### |
| 2022-May-16 Mon | 4.79 | 4.82 | ### | ### | 2,648,175 | ### | ### | ### | 0.0 |
| 2022-May-13 Fri | 4.7 | 4.74 | ### | 4.72 | 55.1 | 55.1 | 0.3 | ||
| 2022-May-12 Thu | 4.81 | 4.81 | ### | ### | 3,799,947 | 9,138,872 | ### | ### | 0.0 |
| 2022-May-11 Wed | 4.78 | 4.87 | 4.73 | 4.79 | 3,768,775 | 18,090,120 | ### | ### | 0.3 |
| 2022-May-10 Tue | ### | 4.74 | 4.625 | 4.74 | 3,994,425 | ### | ### | ### | 0.3 |
| 2022-May-09 Mon | ### | 4.74 | 4.625 | 4.74 | 3,994,425 | ### | ### | ### | 0.3 |
| 2022-May-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-05 Thu | 4.72 | 4.74 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-04 Wed | 4.82 | 4.84 | 4.71 | 4.74 | ### | ### | 0.3 | ||
| 2022-May-03 Tue | 4.75 | ### | 4.75 | 4.8 | 3,449,552 | 8,192,686 | 81.1 | 81.1 | 0.3 |
| 2022-May-02 Mon | 4.71 | ### | 4.71 | 4.76 | 84.8 | 84.8 | ### | ||
| 2022-Apr-29 Fri | 4.71 | 4.82 | 4.71 | 4.79 | 3,623,458 | 17,265,777 | 76.0 | 76.0 | 0.3 |
| 2022-Apr-28 Thu | ### | 4.75 | ### | 4.75 | 1,555,651 | 3,694,671 | ### | ### | ### |
| 2022-Apr-27 Wed | 4.71 | 4.75 | ### | 4.7 | ### | ### | 0.3 | ||
| 2022-Apr-26 Tue | ### | 4.79 | ### | 4.72 | ### | ### | 0.3 | ||
| 2022-Apr-22 Fri | 4.72 | 4.8 | 4.7 | 4.77 | 78.6 | 78.6 | ### | ||
| 2022-Apr-21 Thu | 4.76 | 4.8 | ### | 4.8 | 2,874,282 | 6,898,276 | ### | ### | 0.3 |
| 2022-Apr-20 Wed | 4.77 | 4.77 | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2022-Apr-19 Tue | 4.72 | 4.78 | ### | 4.76 | 2,935,626 | 7,016,146 | ### | ### | ### |
| 2022-Apr-14 Thu | ### | 4.74 | ### | 4.72 | 2,750,329 | 6,518,279 | 74.4 | 74.4 | 0.3 |
| 2022-Apr-13 Wed | ### | 4.71 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-12 Tue | ### | 4.725 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-11 Mon | 4.51 | ### | 4.49 | ### | 3,430,220 | 7,700,843 | 89.1 | 89.1 | 0.0 |
| 2022-Apr-08 Fri | 4.5 | 4.53 | 4.48 | 4.52 | ### | ### | 0.3 | ||
| 2022-Apr-07 Thu | 4.48 | 4.5 | 4.46 | 4.46 | 1,260,476 | ### | ### | ### | 0.3 |
| 2022-Apr-06 Wed | 4.48 | 4.525 | 4.46 | 4.49 | 1,757,041 | ### | 73.1 | 73.1 | ### |
| 2022-Apr-05 Tue | 4.46 | 4.53 | 4.46 | 4.49 | ### | ### | ### | ||
| 2022-Apr-04 Mon | 4.51 | 4.51 | 4.45 | 4.48 | 1,292,546 | ### | ### | ### | ### |
| 2022-Apr-01 Fri | 4.51 | 4.54 | 4.47 | 4.47 | ### | ### | ### | ||
| 2022-Mar-31 Thu | 4.45 | 4.57 | 4.45 | 4.54 | ### | ### | 0.3 | ||
| 2022-Mar-30 Wed | 4.53 | 4.53 | 4.44 | 4.45 | 3,114,181 | ### | ### | ### | 0.3 |
| 2022-Mar-29 Tue | 4.52 | 4.53 | ### | 4.51 | 33.1 | 33.1 | 0.3 | ||
| 2022-Mar-28 Mon | 4.56 | 4.56 | 4.48 | 4.49 | 3,689,149 | 16,674,953 | 35.8 | 35.8 | ### |
| 2022-Mar-25 Fri | 4.55 | 4.57 | 4.51 | 4.55 | ### | ### | 0.3 | ||
| 2022-Mar-24 Thu | 4.53 | 4.55 | 4.5 | 4.51 | ### | ### | 0.3 | ||
| 2022-Mar-23 Wed | 4.57 | 4.58 | 4.53 | 4.53 | 2,717,649 | ### | ### | ### | ### |
| 2022-Mar-22 Tue | 4.54 | 4.56 | 4.51 | 4.56 | ### | ### | 0.3 | ||
| 2022-Mar-21 Mon | 4.5 | 4.51 | 4.42 | 4.5 | 3,123,156 | ### | ### | ### | ### |
| 2022-Mar-18 Fri | 4.42 | 4.47 | ### | 4.46 | 5,374,282 | 12,011,520 | ### | ### | 0.3 |
| 2022-Mar-17 Thu | 4.52 | 4.52 | 4.42 | 4.43 | 21.4 | 21.4 | ### | ||
| 2022-Mar-16 Wed | 4.45 | 4.54 | 4.42 | 4.49 | 5,198,142 | 23,287,676 | 72.3 | 72.3 | ### |
| 2022-Mar-15 Tue | ### | 4.45 | ### | 4.42 | ### | ### | 0.3 | ||
| 2022-Mar-14 Mon | 4.27 | 4.42 | 4.27 | 4.4 | 89.9 | 89.9 | 0.3 | ||
| 2022-Mar-11 Fri | ### | 4.28 | ### | 4.23 | ### | ### | 0.3 | ||
| 2022-Mar-10 Thu | ### | 4.23 | ### | ### | 11,301,724 | 23,903,146 | 65.6 | 65.6 | 0.0 |
| 2022-Mar-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-08 Tue | ### | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-07 Mon | ### | ### | ### | ### | 82.7 | 82.7 | 0.0 | ||
| 2022-Mar-04 Fri | ### | ### | ### | ### | 4,009,851 | 0 | 89.8 | 89.8 | 0.0 |
| 2022-Mar-03 Thu | ### | ### | ### | ### | 2,018,846 | 0 | ### | ### | 0.0 |
| 2022-Mar-02 Wed | ### | 4.145 | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2022-Mar-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-28 Mon | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2022-Feb-25 Fri | 4.21 | 4.24 | ### | ### | 2,700,851 | ### | ### | ### | 0.0 |
| 2022-Feb-24 Thu | ### | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-23 Wed | ### | 4.25 | ### | 4.21 | 2,092,374 | ### | ### | ### | ### |
| 2022-Feb-22 Tue | ### | ### | ### | ### | 91.2 | 91.2 | 0.0 | ||
| 2022-Feb-21 Mon | ### | ### | ### | ### | 2,666,059 | 0 | 87.8 | 87.8 | 0.0 |
| 2022-Feb-18 Fri | ### | ### | ### | ### | 3,597,184 | 0 | 32.2 | 32.2 | 0.0 |
| 2022-Feb-17 Thu | ### | 4.24 | 4.125 | ### | 34.1 | 34.1 | 0.0 | ||
| 2022-Feb-16 Wed | ### | 4.24 | ### | 4.21 | 2,975,371 | 6,307,786 | 81.2 | 81.2 | ### |
| 2022-Feb-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-14 Mon | ### | ### | ### | ### | 2,239,256 | 0 | 46.2 | 46.2 | 0.0 |
| 2022-Feb-11 Fri | ### | 4.2 | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2022-Feb-10 Thu | 4.23 | 4.26 | 4.21 | 4.23 | 2,898,841 | ### | 68.3 | 68.3 | 0.3 |
| 2022-Feb-09 Wed | 4.22 | 4.24 | ### | 4.23 | 2,554,848 | 5,416,277 | 60.1 | 60.1 | 0.3 |
| 2022-Feb-08 Tue | ### | 4.24 | ### | 4.2 | 3,728,054 | 7,903,474 | 67.0 | 67.0 | ### |
| 2022-Feb-07 Mon | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-04 Fri | ### | ### | ### | ### | 61.6 | 61.6 | 0.0 | ||
| 2022-Feb-03 Thu | ### | ### | ### | ### | 80.7 | 80.7 | 0.0 | ||
| 2022-Feb-02 Wed | ### | ### | 4.045 | ### | 4,477,781 | ### | 63.6 | 63.6 | 0.0 |
| 2022-Feb-01 Tue | ### | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2022-Jan-31 Mon | ### | 4 | ### | ### | 62.1 | 62.1 | 0.0 | ||
| 2022-Jan-28 Fri | 3.89 | ### | 3.89 | 4 | ### | ### | 0.3 | ||
| 2022-Jan-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-24 Mon | ### | 4.23 | ### | ### | 2,844,156 | 6,015,389 | ### | ### | 0.0 |
| 2022-Jan-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-20 Thu | ### | 4.2 | ### | ### | 2,815,382 | ### | 22.4 | 22.4 | 0.0 |
| 2022-Jan-19 Wed | 4.2 | 4.27 | ### | 4.22 | 73.1 | 73.1 | ### | ||
| 2022-Jan-18 Tue | 4.24 | ### | 4.24 | ### | ### | ### | 0.0 | ||
| 2022-Jan-17 Mon | 4.24 | 4.26 | ### | 4.24 | 67.1 | 67.1 | 0.3 | ||
| 2022-Jan-14 Fri | 4.2 | 4.25 | ### | 4.24 | 75.4 | 75.4 | 0.3 | ||
| 2022-Jan-13 Thu | ### | 4.23 | ### | 4.22 | 2,688,857 | ### | ### | ### | ### |
| 2022-Jan-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-11 Tue | ### | ### | 4.25 | 4.27 | 2,229,881 | ### | 34.8 | 34.8 | ### |
| 2022-Jan-10 Mon | ### | ### | 4.29 | ### | 1,370,256 | ### | 72.4 | 72.4 | 0.0 |
| 2022-Jan-07 Fri | 4.44 | 4.46 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-06 Thu | 4.48 | 4.49 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-05 Wed | 4.5 | 4.51 | 4.43 | 4.49 | ### | ### | ### | ||
| 2022-Jan-04 Tue | 4.49 | 4.51 | 4.41 | 4.47 | 3,577,170 | 15,954,178 | 29.7 | 29.7 | ### |
| 2021-Dec-31 Fri | 4.4 | 4.5 | ### | 4.5 | 81.3 | 81.3 | ### | ||
| 2021-Dec-30 Thu | 4.43 | ### | ### | 4.42 | ### | ### | 0.3 | ||
| 2021-Dec-29 Wed | 4.4 | 4.43 | ### | 4.42 | 58.3 | 58.3 | 0.3 | ||
| 2021-Dec-24 Fri | ### | ### | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2021-Dec-23 Thu | ### | 4.355 | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2021-Dec-22 Wed | 4.28 | ### | 4.21 | ### | 2,449,558 | ### | 81.1 | 81.1 | 0.0 |
| 2021-Dec-21 Tue | ### | 4.44 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-20 Mon | 4.5 | 4.52 | 4.42 | 4.5 | 4,453,682 | 19,907,958 | 79.8 | 79.8 | ### |
| 2021-Dec-17 Fri | 4.52 | 4.54 | 4.43 | 4.43 | ### | ### | ### | ||
| 2021-Dec-16 Thu | ### | ### | 4.51 | 4.54 | 29.1 | 29.1 | 0.3 | ||
| 2021-Dec-15 Wed | 4.53 | 4.54 | 4.445 | 4.48 | ### | ### | ### | ||
| 2021-Dec-14 Tue | 4.42 | 4.57 | 4.4 | 4.53 | 8,111,452 | ### | ### | ### | ### |
| 2021-Dec-13 Mon | 4.56 | 4.56 | 4.48 | 4.5 | ### | ### | ### | ||
| 2021-Dec-10 Fri | 4.47 | 4.52 | 4.41 | 4.5 | 72.6 | 72.6 | ### | ||
| 2021-Dec-09 Thu | 4.42 | 4.48 | ### | 4.43 | 3,761,676 | 8,426,154 | 70.9 | 70.9 | ### |
| 2021-Dec-08 Wed | ### | ### | ### | 4.47 | 7,778,541 | 0 | ### | ### | ### |
| 2021-Dec-07 Tue | ### | 4.43 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-06 Mon | ### | 4.25 | ### | 4.24 | 19,424,623 | 41,277,323 | ### | ### | 0.3 |
| 2021-Dec-03 Fri | ### | 3.975 | 3.89 | ### | 4,417,786 | 17,372,943 | ### | ### | 0.0 |
| 2021-Dec-02 Thu | ### | ### | 3.885 | ### | 3,879,725 | ### | 39.7 | 39.7 | 0.0 |
| 2021-Dec-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-30 Tue | ### | ### | 4.055 | ### | ### | ### | 0.0 | ||
| 2021-Nov-29 Mon | ### | ### | ### | ### | 4,550,188 | 0 | ### | ### | 0.0 |
Basic Bottom of Page