eg: Prices for BHP
Currently Wed 24-May-29 11:15:40 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 | ||
|
(PTM) PLATINUM ASSET MANAGEMENT LIMITED Daily Prices...
TOC Company Info for PTM Limits 
| Listing Code | PTM |
| Listing Name | PLATINUM ASSET MANAGEMENT LIMITED |
| GICS Sector | Financial Services |
| ISIN Name | PLATINUM ASSET |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000PTM6 |
Maximum Price date available .. Tuesday 28th May 2024
Latest price with VOLUME for PTM .. Friday 10th November 2023
PTM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PTM Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-28 Tue | ### | ### | 1.0425 | 1.045 | ### | ### | 0.1 | ||
| 2024-May-27 Mon | 1.055 | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-May-24 Fri | ### | 1.0575 | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2024-May-23 Thu | ### | ### | 1.0375 | ### | 1,696,455 | ### | ### | ### | 0.0 |
| 2024-May-22 Wed | ### | ### | 1.045 | ### | 73.7 | 73.7 | 0.0 | ||
| 2024-May-21 Tue | ### | ### | 1.0475 | ### | 22.6 | 22.6 | 0.0 | ||
| 2024-May-20 Mon | 1.055 | ### | 1.045 | ### | 1,373,885 | 717,854 | ### | ### | 0.0 |
| 2024-May-17 Fri | 1.045 | ### | 1.045 | ### | 746,045 | ### | ### | ### | 0.0 |
| 2024-May-16 Thu | 1.055 | ### | ### | 1.055 | 1,626,226 | 0 | 64.2 | 64.2 | 0.1 |
| 2024-May-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2024-May-13 Mon | ### | ### | ### | ### | 1,057,050 | 0 | 71.4 | 71.4 | 0.0 |
| 2024-May-10 Fri | ### | 1.0725 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-09 Thu | 1.025 | ### | 1.025 | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | ### | ### | 1.0125 | 1.025 | 4,608,247 | 2,332,925 | 72.4 | 72.4 | ### |
| 2024-May-07 Tue | 1.055 | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2024-May-06 Mon | ### | ### | ### | ### | 935,954 | 0 | 24.4 | 24.4 | 0.0 |
| 2024-May-03 Fri | ### | ### | 1.055 | ### | 19.9 | 19.9 | 0.0 | ||
| 2024-May-02 Thu | ### | 1.085 | ### | 1.085 | 1,055,653 | ### | 73.3 | 73.3 | 0.1 |
| 2024-May-01 Wed | ### | ### | ### | ### | 1,572,440 | 0 | 83.8 | 83.8 | 0.0 |
| 2024-Apr-30 Tue | 1.085 | ### | ### | ### | 1,048,647 | 0 | ### | ### | 0.0 |
| 2024-Apr-29 Mon | 1.085 | ### | 1.075 | ### | 76.3 | 76.3 | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | ### | 1.155 | ### | ### | 86.1 | 86.1 | 0.0 | ||
| 2024-Apr-23 Tue | 1.075 | 1.1075 | 1.075 | ### | 87.7 | 87.7 | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | ### | 1.075 | 998,749 | 0 | 73.4 | 73.4 | ### |
| 2024-Apr-19 Fri | 1.085 | ### | ### | ### | 869,883 | 0 | 25.3 | 25.3 | 0.0 |
| 2024-Apr-18 Thu | 1.085 | ### | 1.075 | ### | 78.3 | 78.3 | 0.0 | ||
| 2024-Apr-17 Wed | 1.075 | ### | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 18.1 | 18.1 | 0.0 | ||
| 2024-Apr-15 Mon | 1.155 | 1.1575 | ### | ### | 985,242 | ### | ### | ### | 0.0 |
| 2024-Apr-12 Fri | 1.145 | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Apr-11 Thu | ### | 1.1575 | ### | ### | 59.9 | 59.9 | 0.0 | ||
| 2024-Apr-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | ### | 1.145 | 32.1 | 32.1 | ### | ||
| 2024-Apr-08 Mon | ### | 1.1925 | 1.1375 | ### | 1,273,050 | ### | 22.0 | 22.0 | 0.0 |
| 2024-Apr-05 Fri | ### | ### | 1.145 | 1.175 | 3,298,086 | 1,888,154 | ### | ### | ### |
| 2024-Apr-04 Thu | ### | ### | ### | 1.155 | 1,707,787 | 0 | 81.4 | 81.4 | 0.1 |
| 2024-Apr-03 Wed | ### | ### | ### | 1.125 | 2,347,826 | 0 | 78.4 | 78.4 | ### |
| 2024-Apr-02 Tue | 1.075 | ### | 1.075 | ### | 2,877,085 | ### | 91.6 | 91.6 | 0.0 |
| 2024-Mar-28 Thu | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2024-Mar-27 Wed | ### | 1.21 | 1.0125 | ### | 13,556,057 | ### | 1.5 | 1.5 | 0.0 |
| 2024-Mar-26 Tue | ### | 1.325 | 1.2875 | ### | 1,105,427 | ### | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2024-Mar-22 Fri | 1.28 | ### | 1.2525 | ### | 2,016,183 | ### | ### | ### | 0.0 |
| 2024-Mar-21 Thu | 1.225 | 1.27 | 1.225 | ### | ### | ### | 0.0 | ||
| 2024-Mar-20 Wed | ### | 1.23 | 1.2 | 1.22 | 1,667,744 | ### | 80.9 | 80.9 | 0.1 |
| 2024-Mar-19 Tue | ### | 1.21 | ### | ### | 83.9 | 83.9 | 0.0 | ||
| 2024-Mar-18 Mon | 1.145 | ### | 1.145 | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | ### | ### | ### | 1.145 | 12,592,080 | 0 | 20.5 | 20.5 | ### |
| 2024-Mar-14 Thu | 1.2 | ### | ### | ### | 1,568,487 | 0 | 21.7 | 21.7 | 0.0 |
| 2024-Mar-13 Wed | ### | 1.225 | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Mar-12 Tue | 1.175 | ### | 1.1625 | 1.185 | ### | ### | 0.1 | ||
| 2024-Mar-11 Mon | ### | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | 1.125 | 1.1575 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-06 Wed | ### | 1.2225 | ### | 1.2 | 6,094,889 | ### | ### | ### | 0.1 |
| 2024-Mar-05 Tue | 1.2 | 1.2075 | ### | ### | 5,284,840 | 3,190,722 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 1.225 | 1.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | ### | 1.21 | ### | 1.2 | 93.5 | 93.5 | 0.1 | ||
| 2024-Feb-29 Thu | ### | ### | 1 | ### | 5,041,888 | 2,520,944 | 26.1 | 26.1 | 0.0 |
| 2024-Feb-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-27 Tue | 1.025 | ### | 0.9925 | ### | 2,206,156 | ### | ### | ### | 0.0 |
| 2024-Feb-26 Mon | 1.055 | ### | ### | 1.025 | 1,600,988 | 0 | 18.9 | 18.9 | ### |
| 2024-Feb-23 Fri | 1.055 | ### | 1.0425 | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | 1.0525 | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2024-Feb-21 Wed | ### | 1.0475 | ### | 1.045 | 78.9 | 78.9 | 0.1 | ||
| 2024-Feb-20 Tue | 1.045 | ### | ### | ### | 1,705,070 | 0 | ### | ### | 0.0 |
| 2024-Feb-19 Mon | ### | ### | 1.0325 | 1.045 | 1,589,242 | 820,446 | ### | ### | 0.1 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 1,960,722 | 0 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | 1.025 | ### | ### | ### | 1,734,272 | 0 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | ### | ### | 1 | ### | 3,329,141 | 1,664,570 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 1,972,245 | 0 | 21.7 | 21.7 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | 1.055 | ### | ### | 0.1 | ||
| 2024-Feb-09 Fri | ### | ### | 1.045 | ### | ### | ### | 0.0 | ||
| 2024-Feb-08 Thu | ### | ### | 1.025 | ### | 5,930,678 | 3,039,472 | 3.9 | 3.9 | 0.0 |
| 2024-Feb-07 Wed | 1.125 | 1.145 | 1.125 | 1.145 | 1,551,141 | 1,760,545 | 78.8 | 78.8 | ### |
| 2024-Feb-06 Tue | 1.125 | ### | ### | ### | 988,824 | 0 | 27.8 | 27.8 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | ### | 1.145 | ### | ### | ### | ||
| 2024-Feb-01 Thu | ### | ### | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2024-Jan-31 Wed | ### | 1.185 | ### | 1.175 | 2,148,246 | ### | 66.3 | 66.3 | ### |
| 2024-Jan-30 Tue | 1.175 | 1.185 | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 16.2 | 16.2 | 0.0 | ||
| 2024-Jan-24 Wed | ### | 1.21 | 1.175 | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | ### | 1.2025 | ### | ### | 694,970 | 417,850 | 35.5 | 35.5 | 0.0 |
| 2024-Jan-22 Mon | 1.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-19 Fri | 1.2 | 1.23 | ### | 1.23 | 678,421 | 417,228 | 87.4 | 87.4 | 0.1 |
| 2024-Jan-18 Thu | ### | ### | 1.1675 | ### | 838,755 | 489,623 | 81.4 | 81.4 | 0.0 |
| 2024-Jan-17 Wed | 1.175 | ### | ### | 1.185 | 1,157,877 | 0 | ### | ### | 0.1 |
| 2024-Jan-16 Tue | ### | ### | ### | 1.175 | 1,134,546 | 0 | ### | ### | ### |
| 2024-Jan-15 Mon | ### | ### | ### | ### | 1,304,526 | 0 | 23.5 | 23.5 | 0.0 |
| 2024-Jan-12 Fri | 1.2 | 1.22 | 1.2 | ### | 719,023 | ### | 79.0 | 79.0 | 0.0 |
| 2024-Jan-11 Thu | 1.225 | ### | ### | 1.2 | 18.1 | 18.1 | 0.1 | ||
| 2024-Jan-10 Wed | 1.24 | 1.25 | 1.21 | 1.22 | 896,985 | ### | ### | ### | 0.1 |
| 2024-Jan-09 Tue | ### | ### | ### | 1.25 | 1,555,473 | 0 | 13.2 | 13.2 | ### |
| 2024-Jan-08 Mon | ### | ### | 1.275 | 1.28 | ### | ### | ### | ||
| 2024-Jan-05 Fri | 1.345 | 1.345 | ### | ### | 576,247 | 387,526 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | 1.345 | ### | 1.345 | 816,429 | 549,048 | ### | ### | ### |
| 2024-Jan-03 Wed | 1.355 | 1.355 | ### | ### | 782,884 | ### | 16.4 | 16.4 | 0.0 |
| 2024-Jan-02 Tue | ### | 1.355 | 1.325 | 1.355 | 81.2 | 81.2 | ### | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 12.1 | 12.1 | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2023-Dec-27 Wed | ### | ### | ### | ### | 68.6 | 68.6 | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | 1.345 | 1.3575 | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Dec-20 Wed | 1.355 | ### | 1.345 | 1.345 | 1,071,747 | 720,749 | ### | ### | ### |
| 2023-Dec-19 Tue | 1.375 | 1.385 | 1.3525 | ### | 884,876 | 1,211,174 | 25.3 | 25.3 | 0.0 |
| 2023-Dec-18 Mon | ### | ### | ### | ### | 1,271,856 | 0 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | ### | 1.3625 | ### | ### | 1,818,226 | ### | ### | ### | 0.0 |
| 2023-Dec-14 Thu | 1.26 | ### | 1.26 | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | 1.245 | 1.245 | 9.1 | 9.1 | 0.1 | ||
| 2023-Dec-12 Tue | ### | ### | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2023-Dec-11 Mon | 1.27 | ### | 1.27 | ### | 840,989 | 534,028 | 87.0 | 87.0 | 0.0 |
| 2023-Dec-08 Fri | 1.28 | ### | 1.245 | 1.29 | 70.5 | 70.5 | 0.1 | ||
| 2023-Dec-07 Thu | 1.24 | 1.28 | 1.24 | 1.275 | 1,106,075 | 1,393,654 | 85.5 | 85.5 | ### |
| 2023-Dec-06 Wed | ### | 1.24 | ### | 1.24 | 304,383 | ### | 87.8 | 87.8 | 0.1 |
| 2023-Dec-05 Tue | 1.22 | 1.22 | ### | 1.2 | 907,188 | 553,384 | 29.7 | 29.7 | 0.1 |
| 2023-Dec-04 Mon | ### | 1.2325 | 1.21 | 1.225 | 429,248 | ### | ### | ### | 0.1 |
| 2023-Dec-01 Fri | ### | ### | 1.2 | 1.21 | ### | ### | ### | ||
| 2023-Nov-30 Thu | ### | 1.245 | 1.2025 | 1.23 | 1,420,458 | 1,738,285 | ### | ### | 0.1 |
| 2023-Nov-29 Wed | ### | 1.25 | ### | 1.245 | 1,724,771 | 1,077,981 | ### | ### | 0.1 |
| 2023-Nov-28 Tue | 1.155 | 1.175 | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | ### | 1.155 | 269,541 | 0 | ### | ### | 0.1 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 371,179 | 0 | 72.0 | 72.0 | 0.0 |
| 2023-Nov-23 Thu | ### | 1.1675 | 1.1475 | ### | 873,020 | 1,010,520 | 80.5 | 80.5 | 0.0 |
| 2023-Nov-22 Wed | ### | 1.175 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2023-Nov-21 Tue | ### | ### | ### | ### | 22.0 | 22.0 | 0.0 | ||
| 2023-Nov-20 Mon | ### | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-17 Fri | ### | 1.185 | ### | 1.185 | 428,250 | ### | 73.1 | 73.1 | 0.1 |
| 2023-Nov-16 Thu | 1.23 | 1.245 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | 1.23 | 1.25 | ### | 1.23 | ### | ### | 0.1 | ||
| 2023-Nov-14 Tue | 1.23 | 1.23 | ### | ### | 16.4 | 16.4 | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | 1.185 | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | 1,301,152 | 0 | 87.4 | 87.4 | 0.0 |
| 2023-Nov-08 Wed | ### | ### | 1.155 | ### | 1,017,777 | ### | 25.4 | 25.4 | 0.0 |
| 2023-Nov-07 Tue | 1.2 | 1.2125 | ### | ### | 18.8 | 18.8 | 0.0 | ||
| 2023-Nov-06 Mon | ### | 1.22 | ### | ### | 798,774 | 487,252 | 34.1 | 34.1 | 0.0 |
| 2023-Nov-03 Fri | ### | 1.2 | ### | ### | 87.0 | 87.0 | 0.0 | ||
| 2023-Nov-02 Thu | 1.145 | ### | 1.1425 | ### | 328,740 | ### | 66.0 | 66.0 | 0.0 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 607,875 | 0 | ### | ### | 0.0 |
| 2023-Oct-31 Tue | ### | 1.145 | ### | 1.125 | 800,285 | ### | 35.6 | 35.6 | ### |
| 2023-Oct-30 Mon | ### | ### | ### | 1.125 | 34.7 | 34.7 | ### | ||
| 2023-Oct-27 Fri | ### | ### | ### | 1.125 | 2,183,448 | 0 | ### | ### | ### |
| 2023-Oct-26 Thu | 1.145 | 1.145 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-25 Wed | ### | ### | ### | ### | 1,269,289 | 0 | ### | ### | 0.0 |
| 2023-Oct-24 Tue | ### | 1.175 | ### | 1.155 | 26.9 | 26.9 | 0.1 | ||
| 2023-Oct-23 Mon | ### | 1.175 | 1.145 | ### | 76.0 | 76.0 | 0.0 | ||
| 2023-Oct-20 Fri | 1.175 | 1.175 | 1.1525 | 1.155 | ### | ### | 0.1 | ||
| 2023-Oct-19 Thu | 1.175 | ### | ### | ### | 1,178,023 | 0 | ### | ### | 0.0 |
| 2023-Oct-18 Wed | ### | ### | ### | 1.175 | 1,408,520 | 0 | 34.1 | 34.1 | ### |
| 2023-Oct-17 Tue | ### | ### | ### | ### | 967,674 | 0 | ### | ### | 0.0 |
| 2023-Oct-16 Mon | 1.21 | 1.21 | ### | ### | 1,199,057 | 725,429 | 13.8 | 13.8 | 0.0 |
| 2023-Oct-13 Fri | 1.185 | 1.21 | ### | 1.21 | 796,146 | ### | 86.0 | 86.0 | ### |
| 2023-Oct-12 Thu | ### | 1.225 | ### | 1.22 | 1,402,329 | 858,926 | ### | ### | 0.1 |
| 2023-Oct-11 Wed | 1.22 | 1.22 | ### | 1.21 | ### | ### | ### | ||
| 2023-Oct-10 Tue | ### | 1.22 | ### | ### | 92.0 | 92.0 | 0.0 | ||
| 2023-Oct-09 Mon | 1.2 | 1.2025 | 1.185 | ### | 2,160,221 | ### | 37.4 | 37.4 | 0.0 |
| 2023-Oct-06 Fri | 1.22 | 1.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-05 Thu | 1.23 | ### | 1.2 | 1.225 | 1,194,554 | ### | ### | ### | 0.1 |
| 2023-Oct-04 Wed | 1.225 | 1.24 | ### | 1.225 | 1,505,673 | ### | ### | ### | 0.1 |
| 2023-Oct-03 Tue | ### | ### | 1.24 | 1.245 | ### | ### | 0.1 | ||
| 2023-Oct-02 Mon | ### | 1.3125 | 1.2925 | ### | 197,053 | ### | 69.3 | 69.3 | 0.0 |
| 2023-Sep-29 Fri | ### | ### | ### | ### | 1,110,257 | 0 | 21.3 | 21.3 | 0.0 |
| 2023-Sep-28 Thu | ### | ### | ### | ### | 472,447 | 0 | 23.0 | 23.0 | 0.0 |
| 2023-Sep-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-26 Tue | ### | 1.325 | ### | ### | 538,951 | 357,055 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | ### | ### | 1.3225 | ### | 390,981 | ### | ### | ### | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 1.29 | ### | 85.9 | 85.9 | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | 1.29 | ### | 2,133,441 | ### | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 1.345 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-18 Mon | ### | 1.4 | 1.3625 | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | 1.3375 | ### | 3,592,048 | 2,402,182 | 70.9 | 70.9 | 0.0 |
| 2023-Sep-14 Thu | ### | ### | 1.28 | ### | 89.6 | 89.6 | 0.0 | ||
| 2023-Sep-13 Wed | ### | 1.3025 | 1.27 | 1.28 | 25.9 | 25.9 | ### | ||
| 2023-Sep-12 Tue | ### | ### | 1.29 | 1.29 | 918,951 | 592,723 | 8.1 | 8.1 | 0.1 |
| 2023-Sep-11 Mon | ### | ### | ### | ### | 2,598,486 | 0 | 95.5 | 95.5 | 0.0 |
| 2023-Sep-08 Fri | ### | 1.375 | 1.28 | ### | 10.6 | 10.6 | 0.0 | ||
| 2023-Sep-07 Thu | 1.4 | ### | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-Sep-06 Wed | 1.4 | 1.4075 | 1.385 | 1.4 | 72.6 | 72.6 | ### | ||
| 2023-Sep-05 Tue | 1.425 | 1.425 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | ### | 1.4425 | 1.41 | 1.425 | ### | ### | ### | ||
| 2023-Sep-01 Fri | ### | 1.45 | 1.41 | 1.42 | 26.6 | 26.6 | ### | ||
| 2023-Aug-31 Thu | 1.45 | 1.4525 | 1.425 | 1.43 | 24.5 | 24.5 | 0.1 | ||
| 2023-Aug-30 Wed | 1.53 | 1.53 | 1.5 | 1.52 | 1,358,956 | ### | ### | ### | 0.1 |
| 2023-Aug-29 Tue | 1.51 | 1.525 | ### | ### | 1,363,547 | ### | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 1.525 | 1.53 | 1.5 | 1.51 | 921,344 | ### | ### | ### | 0.1 |
| 2023-Aug-25 Fri | 1.54 | 1.54 | 1.51 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | 1.49 | 1.54 | 3,043,573 | ### | 7.5 | 7.5 | ### |
| 2023-Aug-23 Wed | ### | 1.6225 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | 1.625 | ### | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 361,048 | 0 | 81.6 | 81.6 | 0.0 |
| 2023-Aug-18 Fri | ### | ### | 1.585 | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | 1.645 | 1.59 | ### | 24.5 | 24.5 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-15 Tue | ### | 1.675 | 1.645 | ### | 722,728 | 1,199,728 | 67.9 | 67.9 | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | 644,128 | 0 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | 1.675 | ### | ### | 830,077 | 695,189 | 79.1 | 79.1 | 0.0 |
| 2023-Aug-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 557,258 | 0 | 79.3 | 79.3 | 0.0 |
| 2023-Aug-08 Tue | 1.585 | ### | 1.5775 | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | 1.58 | 1.5925 | 1.57 | 1.575 | 665,558 | ### | 36.8 | 36.8 | 0.1 |
| 2023-Aug-04 Fri | 1.56 | 1.58 | 1.55 | 1.57 | 1,333,242 | 2,086,523 | 72.4 | 72.4 | 0.1 |
| 2023-Aug-03 Thu | 1.575 | 1.575 | 1.55 | 1.56 | 1,157,673 | ### | 27.0 | 27.0 | ### |
| 2023-Aug-02 Wed | ### | ### | 1.575 | 1.58 | 951,749 | ### | ### | ### | 0.1 |
| 2023-Aug-01 Tue | 1.585 | ### | 1.585 | ### | 602,948 | ### | ### | ### | 0.0 |
| 2023-Jul-31 Mon | ### | ### | 1.585 | 1.585 | ### | ### | ### | ||
| 2023-Jul-28 Fri | ### | ### | 1.585 | ### | 481,124 | ### | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 1,423,823 | 0 | 68.3 | 68.3 | 0.0 |
| 2023-Jul-26 Wed | ### | 1.6225 | ### | ### | 616,348 | ### | 72.5 | 72.5 | 0.0 |
| 2023-Jul-25 Tue | ### | 1.6225 | ### | ### | 500,059 | 405,672 | ### | ### | 0.0 |
| 2023-Jul-24 Mon | 1.59 | 1.6175 | 1.59 | ### | 507,825 | 814,424 | 84.8 | 84.8 | 0.0 |
| 2023-Jul-21 Fri | ### | ### | 1.59 | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 1,867,246 | 0 | ### | ### | 0.0 |
| 2023-Jul-19 Wed | ### | ### | 1.59 | ### | 80.4 | 80.4 | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | 1.59 | ### | 601,448 | 478,151 | 73.5 | 73.5 | 0.0 |
| 2023-Jul-17 Mon | ### | ### | 1.585 | ### | 33.7 | 33.7 | 0.0 | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | 1.59 | 1.59 | ### | ### | ### | ||
| 2023-Jul-12 Wed | ### | ### | 1.585 | ### | ### | ### | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | 1.585 | ### | 770,079 | 610,287 | 21.0 | 21.0 | 0.0 |
| 2023-Jul-10 Mon | ### | ### | 1.57 | ### | 1,534,729 | ### | 32.0 | 32.0 | 0.0 |
| 2023-Jul-07 Fri | ### | 1.625 | 1.575 | 1.625 | 2,303,452 | 3,685,523 | 78.1 | 78.1 | ### |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 1,670,142 | 0 | 14.1 | 14.1 | 0.0 |
| 2023-Jul-05 Wed | ### | 1.71 | ### | ### | 630,874 | ### | 70.4 | 70.4 | 0.0 |
| 2023-Jul-04 Tue | ### | 1.7225 | ### | 1.71 | ### | ### | 0.1 | ||
| 2023-Jul-03 Mon | 1.74 | 1.755 | ### | 1.73 | 1,094,758 | 960,650 | ### | ### | ### |
| 2023-Jun-30 Fri | 1.75 | 1.75 | 1.71 | 1.74 | 1,026,189 | ### | 25.4 | 25.4 | 0.1 |
| 2023-Jun-29 Thu | 1.72 | 1.755 | ### | 1.75 | 74.2 | 74.2 | 0.1 | ||
| 2023-Jun-28 Wed | 1.7 | 1.745 | 1.685 | 1.745 | 80.6 | 80.6 | 0.1 | ||
| 2023-Jun-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | 1.6725 | 1.685 | 40.4 | 40.4 | ### | ||
| 2023-Jun-23 Fri | ### | 1.7075 | 1.685 | ### | 78.1 | 78.1 | 0.0 | ||
| 2023-Jun-22 Thu | 1.72 | 1.725 | ### | 1.7 | 889,180 | ### | 37.2 | 37.2 | ### |
| 2023-Jun-21 Wed | ### | 1.745 | ### | 1.73 | ### | ### | ### | ||
| 2023-Jun-20 Tue | ### | 1.71 | ### | 1.7 | 853,872 | ### | ### | ### | ### |
| 2023-Jun-19 Mon | ### | ### | 1.6725 | ### | 694,758 | ### | 29.4 | 29.4 | 0.0 |
| 2023-Jun-16 Fri | 1.725 | 1.725 | 1.6875 | ### | 1,606,924 | ### | 23.6 | 23.6 | 0.0 |
| 2023-Jun-15 Thu | 1.73 | 1.73 | 1.7 | 1.725 | 1,022,182 | 1,753,042 | 40.7 | 40.7 | ### |
| 2023-Jun-14 Wed | ### | 1.77 | 1.7 | 1.74 | 1,782,575 | ### | ### | ### | 0.1 |
| 2023-Jun-13 Tue | ### | 1.71 | 1.645 | ### | 83.1 | 83.1 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | 1.645 | ### | 20.4 | 20.4 | 0.0 | ||
| 2023-Jun-08 Thu | 1.72 | 1.745 | 1.645 | ### | 1,630,053 | ### | 24.1 | 24.1 | 0.0 |
| 2023-Jun-07 Wed | 1.74 | ### | 1.72 | ### | 82.1 | 82.1 | 0.0 | ||
| 2023-Jun-06 Tue | 1.72 | 1.74 | ### | 1.74 | ### | ### | 0.1 | ||
| 2023-Jun-05 Mon | 1.74 | 1.75 | 1.73 | 1.73 | 498,353 | ### | ### | ### | ### |
| 2023-Jun-02 Fri | 1.73 | ### | ### | 1.725 | 770,429 | 0 | ### | ### | ### |
| 2023-Jun-01 Thu | 1.71 | 1.72 | ### | 1.72 | 1,184,723 | ### | 71.6 | 71.6 | 0.1 |
| 2023-May-31 Wed | ### | 1.71 | ### | ### | 3,096,450 | ### | 76.0 | 76.0 | 0.0 |
| 2023-May-30 Tue | 1.725 | 1.725 | ### | ### | 469,286 | 404,759 | ### | ### | 0.0 |
| 2023-May-29 Mon | ### | 1.73 | ### | ### | 84.1 | 84.1 | 0.0 | ||
| 2023-May-26 Fri | ### | ### | ### | 1.675 | 76.3 | 76.3 | ### | ||
| 2023-May-25 Thu | 1.71 | 1.71 | ### | ### | 22.6 | 22.6 | 0.0 | ||
| 2023-May-24 Wed | 1.74 | 1.74 | ### | ### | 432,749 | ### | ### | ### | 0.0 |
| 2023-May-23 Tue | 1.725 | 1.78 | 1.72 | 1.75 | 1,804,252 | 3,157,441 | ### | ### | 0.1 |
| 2023-May-22 Mon | 1.725 | 1.7375 | ### | 1.725 | 76.7 | 76.7 | ### | ||
| 2023-May-19 Fri | 1.73 | 1.745 | 1.725 | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-May-18 Thu | 1.745 | 1.75 | 1.72 | 1.73 | 363,856 | ### | 30.5 | 30.5 | ### |
| 2023-May-17 Wed | 1.75 | 1.7575 | 1.72 | 1.74 | 31.0 | 31.0 | 0.1 | ||
| 2023-May-16 Tue | ### | 1.775 | 1.7475 | 1.775 | 80.4 | 80.4 | ### | ||
| 2023-May-15 Mon | 1.77 | 1.785 | ### | 1.775 | 910,384 | ### | ### | ### | ### |
| 2023-May-12 Fri | 1.76 | 1.775 | 1.74 | 1.76 | 67.8 | 67.8 | 0.1 | ||
| 2023-May-11 Thu | ### | 1.775 | 1.755 | ### | 237,781 | 419,683 | ### | ### | 0.0 |
| 2023-May-10 Wed | 1.8 | 1.8125 | ### | 1.78 | 293,874 | 266,323 | ### | ### | 0.1 |
| 2023-May-09 Tue | 1.79 | 1.81 | 1.785 | 1.81 | 1,706,450 | 3,067,343 | 82.3 | 82.3 | ### |
| 2023-May-08 Mon | 1.77 | 1.81 | ### | 1.8 | 629,048 | 569,288 | 81.6 | 81.6 | 0.1 |
| 2023-May-05 Fri | 1.74 | 1.79 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-04 Thu | 1.725 | 1.755 | 1.71 | 1.755 | ### | ### | 0.1 | ||
| 2023-May-03 Wed | 1.74 | 1.775 | 1.72 | 1.745 | 73.4 | 73.4 | 0.1 | ||
| 2023-May-02 Tue | 1.8 | 1.8 | 1.75 | 1.75 | 679,679 | ### | 20.2 | 20.2 | 0.1 |
| 2023-May-01 Mon | 1.755 | ### | 1.755 | 1.79 | 674,944 | ### | ### | ### | 0.1 |
| 2023-Apr-28 Fri | 1.75 | ### | 1.73 | 1.755 | 567,742 | ### | 70.1 | 70.1 | 0.1 |
| 2023-Apr-27 Thu | 1.74 | 1.76 | 1.72 | 1.73 | 31.9 | 31.9 | ### | ||
| 2023-Apr-26 Wed | ### | 1.77 | 1.74 | 1.745 | 424,424 | ### | 31.0 | 31.0 | 0.1 |
| 2023-Apr-24 Mon | 1.755 | 1.78 | 1.75 | ### | ### | ### | 0.0 | ||
| 2023-Apr-21 Fri | 1.8 | 1.8 | 1.755 | 1.785 | 375,527 | ### | 28.6 | 28.6 | 0.1 |
| 2023-Apr-20 Thu | 1.74 | ### | 1.74 | 1.78 | 1,168,957 | ### | 86.6 | 86.6 | 0.1 |
| 2023-Apr-19 Wed | ### | 1.7325 | ### | 1.73 | 76.8 | 76.8 | ### | ||
| 2023-Apr-18 Tue | ### | ### | 1.675 | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | 1.7 | 1.7 | 1.675 | ### | ### | ### | 0.0 | ||
| 2023-Apr-14 Fri | ### | ### | ### | ### | 572,027 | 0 | 24.5 | 24.5 | 0.0 |
| 2023-Apr-13 Thu | 1.7 | 1.71 | 1.685 | ### | 959,788 | 1,629,240 | ### | ### | 0.0 |
| 2023-Apr-12 Wed | 1.745 | 1.745 | 1.6975 | 1.72 | 25.5 | 25.5 | 0.1 | ||
| 2023-Apr-11 Tue | ### | 1.7675 | ### | 1.76 | 894,989 | 790,946 | 86.2 | 86.2 | 0.1 |
| 2023-Apr-06 Thu | 1.725 | 1.725 | 1.7 | ### | 463,326 | 793,445 | ### | ### | 0.0 |
| 2023-Apr-05 Wed | 1.71 | 1.725 | ### | 1.725 | ### | ### | ### | ||
| 2023-Apr-04 Tue | 1.725 | 1.74 | 1.71 | 1.72 | ### | ### | 0.1 | ||
| 2023-Apr-03 Mon | ### | ### | ### | 1.71 | 687,242 | 0 | 38.9 | 38.9 | 0.1 |
| 2023-Mar-31 Fri | 1.745 | 1.745 | 1.7 | 1.72 | 1,132,320 | 1,950,421 | ### | ### | 0.1 |
| 2023-Mar-30 Thu | 1.71 | 1.74 | ### | 1.74 | ### | ### | 0.1 | ||
| 2023-Mar-29 Wed | 1.73 | 1.73 | ### | 1.7 | 452,778 | 391,652 | 21.5 | 21.5 | ### |
| 2023-Mar-28 Tue | 1.72 | ### | 1.7 | 1.73 | 841,920 | ### | ### | ### | ### |
| 2023-Mar-27 Mon | 1.675 | ### | 1.6675 | ### | 705,228 | 587,983 | ### | ### | 0.0 |
| 2023-Mar-24 Fri | ### | 1.685 | 1.655 | ### | 69.2 | 69.2 | 0.0 | ||
| 2023-Mar-23 Thu | ### | ### | ### | ### | 907,782 | 0 | 75.4 | 75.4 | 0.0 |
| 2023-Mar-22 Wed | 1.72 | 1.7275 | 1.6925 | 1.7 | 695,154 | ### | 28.1 | 28.1 | ### |
| 2023-Mar-21 Tue | ### | 1.72 | ### | ### | 657,850 | 565,751 | 80.9 | 80.9 | 0.0 |
| 2023-Mar-20 Mon | 1.75 | 1.75 | ### | ### | 993,350 | 869,181 | ### | ### | 0.0 |
| 2023-Mar-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | 1.71 | 1.71 | ### | 1.655 | ### | ### | 0.1 | ||
| 2023-Mar-15 Wed | 1.71 | ### | ### | 1.725 | 74.6 | 74.6 | ### | ||
| 2023-Mar-14 Tue | 1.725 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | 1.81 | 1.81 | ### | ### | 2,703,585 | 2,446,744 | ### | ### | 0.0 |
| 2023-Mar-10 Fri | 1.82 | ### | 1.8 | 1.82 | 746,070 | ### | 77.2 | 77.2 | ### |
| 2023-Mar-09 Thu | 1.83 | ### | 1.8 | 1.82 | 652,658 | ### | ### | ### | ### |
| 2023-Mar-08 Wed | ### | 1.83 | 1.785 | 1.825 | 807,547 | 1,459,641 | 81.2 | 81.2 | ### |
| 2023-Mar-07 Tue | 1.79 | 1.83 | 1.785 | 1.83 | 637,653 | 1,152,557 | ### | ### | ### |
| 2023-Mar-06 Mon | 1.77 | ### | 1.77 | 1.785 | 78.4 | 78.4 | 0.1 | ||
| 2023-Mar-03 Fri | 1.82 | 1.825 | 1.755 | 1.785 | 1,151,028 | 2,060,340 | 21.8 | 21.8 | 0.1 |
| 2023-Mar-02 Thu | 1.825 | 1.84 | 1.79 | 1.8 | 1,390,846 | 2,524,385 | ### | ### | 0.1 |
| 2023-Mar-01 Wed | 1.885 | ### | 1.87 | 1.925 | 80.6 | 80.6 | 0.1 | ||
| 2023-Feb-28 Tue | 1.885 | ### | ### | 1.88 | ### | ### | 0.1 | ||
| 2023-Feb-27 Mon | 1.84 | 1.875 | 1.825 | 1.875 | 1,937,241 | ### | ### | ### | ### |
| 2023-Feb-24 Fri | 1.885 | 1.89 | ### | 1.83 | 16.1 | 16.1 | ### | ||
| 2023-Feb-23 Thu | ### | ### | 1.88 | ### | 7,706,128 | ### | ### | ### | 0.0 |
| 2023-Feb-22 Wed | ### | ### | 2.24 | 2.28 | 1,365,224 | 1,529,050 | 27.3 | 27.3 | 0.2 |
| 2023-Feb-21 Tue | ### | ### | 2.26 | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | 2.24 | ### | 2.24 | ### | 90.8 | 90.8 | 0.0 | ||
| 2023-Feb-17 Fri | 2.2 | 2.25 | 2.2 | 2.23 | 84.3 | 84.3 | ### | ||
| 2023-Feb-16 Thu | 2.26 | 2.26 | 2.21 | 2.22 | ### | ### | 0.2 | ||
| 2023-Feb-15 Wed | 2.2 | 2.26 | 2.2 | 2.24 | ### | ### | ### | ||
| 2023-Feb-14 Tue | ### | 2.23 | ### | 2.23 | 993,045 | 1,107,245 | ### | ### | ### |
| 2023-Feb-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | ### | 2.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | ### | 2.21 | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | ### | ### | 2,064,445 | 0 | 77.1 | 77.1 | 0.0 |
| 2023-Feb-07 Tue | 2.2 | 2.25 | ### | ### | 1,510,647 | 1,699,477 | 29.3 | 29.3 | 0.0 |
| 2023-Feb-06 Mon | 2.2 | 2.23 | ### | 2.21 | 1,239,782 | 1,382,356 | 78.4 | 78.4 | 0.2 |
| 2023-Feb-03 Fri | ### | 2.23 | ### | 2.21 | 1,497,528 | 1,669,743 | ### | ### | 0.2 |
| 2023-Feb-02 Thu | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Feb-01 Wed | ### | ### | 2.085 | ### | 2,286,843 | ### | ### | ### | 0.0 |
| 2023-Jan-31 Tue | ### | ### | ### | ### | 1,193,471 | 0 | 85.4 | 85.4 | 0.0 |
| 2023-Jan-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | 722,073 | 0 | ### | ### | 0.0 |
| 2023-Jan-24 Tue | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2023-Jan-20 Fri | ### | ### | ### | ### | 795,954 | 0 | 73.4 | 73.4 | 0.0 |
| 2023-Jan-19 Thu | ### | ### | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2023-Jan-18 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-17 Tue | ### | ### | ### | ### | 900,455 | 0 | 36.3 | 36.3 | 0.0 |
| 2023-Jan-16 Mon | ### | 2.185 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-13 Fri | ### | ### | ### | ### | 69.7 | 69.7 | 0.0 | ||
| 2023-Jan-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2023-Jan-10 Tue | 1.945 | ### | ### | ### | 91.9 | 91.9 | 0.0 | ||
| 2023-Jan-09 Mon | ### | 1.9475 | ### | ### | 1,155,770 | ### | ### | ### | 0.0 |
| 2023-Jan-06 Fri | 1.885 | ### | 1.875 | ### | 971,823 | 911,084 | ### | ### | 0.0 |
| 2023-Jan-05 Thu | 1.81 | ### | 1.8 | 1.89 | 1,687,428 | 1,518,685 | ### | ### | ### |
| 2023-Jan-04 Wed | 1.755 | 1.81 | 1.75 | 1.81 | 744,372 | 1,324,982 | 85.7 | 85.7 | ### |
| 2023-Jan-03 Tue | 1.77 | ### | 1.745 | 1.755 | 328,740 | 286,825 | 41.0 | 41.0 | 0.1 |
| 2022-Dec-30 Fri | 1.775 | ### | 1.775 | 1.79 | ### | ### | 0.1 | ||
| 2022-Dec-29 Thu | 1.77 | 1.785 | 1.77 | 1.78 | ### | ### | 0.1 | ||
| 2022-Dec-28 Wed | 1.77 | 1.79 | 1.76 | 1.78 | ### | ### | 0.1 | ||
| 2022-Dec-23 Fri | 1.755 | 1.7725 | 1.745 | ### | 489,552 | ### | ### | ### | 0.0 |
| 2022-Dec-22 Thu | 1.73 | ### | 1.725 | ### | 484,952 | 418,271 | 83.1 | 83.1 | 0.0 |
| 2022-Dec-21 Wed | 1.725 | 1.7425 | ### | 1.73 | 460,978 | 401,627 | 64.1 | 64.1 | ### |
| 2022-Dec-20 Tue | ### | 1.755 | ### | ### | 577,759 | 506,983 | ### | ### | 0.0 |
| 2022-Dec-19 Mon | 1.75 | 1.755 | ### | 1.74 | 389,278 | ### | ### | ### | 0.1 |
| 2022-Dec-16 Fri | 1.76 | 1.77 | 1.74 | 1.755 | 1,261,145 | ### | ### | ### | 0.1 |
| 2022-Dec-15 Thu | 1.78 | 1.79 | 1.76 | ### | 3,387,749 | 6,013,254 | 37.2 | 37.2 | 0.0 |
| 2022-Dec-14 Wed | 1.75 | 1.785 | 1.73 | 1.78 | 82.0 | 82.0 | 0.1 | ||
| 2022-Dec-13 Tue | 1.725 | 1.775 | 1.725 | 1.77 | 1,715,848 | ### | ### | ### | ### |
| 2022-Dec-12 Mon | 1.755 | 1.755 | ### | 1.745 | 723,429 | ### | 41.6 | 41.6 | 0.1 |
| 2022-Dec-09 Fri | 1.76 | 1.76 | 1.72 | 1.745 | 28.9 | 28.9 | 0.1 | ||
| 2022-Dec-08 Thu | 1.755 | 1.755 | 1.7 | ### | 719,641 | 1,243,179 | ### | ### | 0.0 |
| 2022-Dec-07 Wed | 1.77 | 1.775 | 1.7275 | 1.74 | 1,011,952 | 1,772,180 | 28.0 | 28.0 | 0.1 |
| 2022-Dec-06 Tue | 1.76 | 1.775 | 1.76 | 1.775 | 479,923 | ### | 81.6 | 81.6 | ### |
| 2022-Dec-05 Mon | 1.78 | 1.8 | 1.755 | 1.78 | 73.8 | 73.8 | 0.1 | ||
| 2022-Dec-02 Fri | 1.81 | 1.82 | 1.775 | 1.79 | 696,448 | ### | ### | ### | 0.1 |
| 2022-Dec-01 Thu | 1.83 | 1.83 | 1.79 | 1.81 | 692,978 | ### | 29.5 | 29.5 | ### |
| 2022-Nov-30 Wed | 1.8 | ### | 1.77 | ### | 1,462,752 | ### | ### | ### | 0.0 |
| 2022-Nov-29 Tue | 1.81 | 1.81 | 1.785 | ### | ### | ### | 0.0 | ||
| 2022-Nov-28 Mon | 1.83 | 1.845 | 1.81 | ### | ### | ### | 0.0 | ||
| 2022-Nov-25 Fri | 1.82 | 1.845 | ### | 1.845 | 80.7 | 80.7 | ### | ||
| 2022-Nov-24 Thu | 1.85 | 1.855 | ### | 1.83 | 570,558 | ### | 31.1 | 31.1 | ### |
| 2022-Nov-23 Wed | 1.845 | 1.85 | 1.81 | 1.85 | ### | ### | 0.1 | ||
| 2022-Nov-22 Tue | 1.85 | 1.855 | 1.83 | 1.85 | 70.9 | 70.9 | 0.1 | ||
| 2022-Nov-21 Mon | 1.87 | 1.87 | ### | 1.845 | 381,384 | ### | ### | ### | ### |
| 2022-Nov-18 Fri | 1.87 | 1.87 | 1.845 | ### | ### | ### | 0.0 | ||
| 2022-Nov-17 Thu | 1.85 | 1.88 | 1.825 | 1.875 | 487,957 | 903,940 | 79.8 | 79.8 | ### |
| 2022-Nov-16 Wed | 1.82 | 1.8675 | 1.82 | 1.85 | 83.5 | 83.5 | 0.1 | ||
| 2022-Nov-15 Tue | 1.85 | 1.875 | 1.84 | 1.875 | ### | ### | ### | ||
| 2022-Nov-14 Mon | 1.8 | 1.855 | 1.775 | 1.85 | ### | ### | 0.1 | ||
| 2022-Nov-11 Fri | 1.75 | ### | 1.745 | ### | 3,096,745 | ### | ### | ### | 0.0 |
| 2022-Nov-10 Thu | 1.76 | 1.76 | 1.725 | 1.725 | 690,546 | 1,203,276 | ### | ### | ### |
| 2022-Nov-09 Wed | 1.825 | 1.825 | 1.75 | ### | 15.1 | 15.1 | 0.0 | ||
| 2022-Nov-08 Tue | 1.8 | 1.83 | 1.77 | 1.82 | 1,524,286 | ### | ### | ### | ### |
| 2022-Nov-07 Mon | 1.81 | ### | ### | ### | 406,370 | 0 | 71.4 | 71.4 | 0.0 |
| 2022-Nov-04 Fri | 1.81 | 1.83 | 1.7975 | ### | 503,852 | ### | ### | ### | 0.0 |
| 2022-Nov-03 Thu | 1.85 | 1.855 | 1.81 | 1.81 | 768,485 | 1,408,248 | ### | ### | ### |
| 2022-Nov-02 Wed | 1.84 | 1.8725 | ### | 1.87 | 3,737,350 | ### | 78.7 | 78.7 | ### |
| 2022-Nov-01 Tue | 1.785 | 1.845 | 1.775 | 1.845 | 86.2 | 86.2 | ### | ||
| 2022-Oct-31 Mon | ### | 1.8 | ### | 1.79 | 80.7 | 80.7 | 0.1 | ||
| 2022-Oct-28 Fri | 1.73 | 1.755 | ### | 1.755 | 684,970 | ### | 83.6 | 83.6 | 0.1 |
| 2022-Oct-27 Thu | 1.74 | 1.74 | 1.7175 | ### | 33.4 | 33.4 | 0.0 | ||
| 2022-Oct-26 Wed | 1.73 | 1.78 | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-25 Tue | 1.745 | 1.755 | 1.7 | 1.725 | 2,712,176 | 4,685,284 | 32.4 | 32.4 | ### |
| 2022-Oct-24 Mon | 1.77 | 1.77 | 1.71 | 1.72 | 1,518,286 | ### | ### | ### | 0.1 |
| 2022-Oct-21 Fri | 1.75 | ### | 1.71 | 1.725 | 726,971 | ### | 24.4 | 24.4 | ### |
| 2022-Oct-20 Thu | 1.77 | 1.7775 | 1.755 | 1.76 | ### | ### | 0.1 | ||
| 2022-Oct-19 Wed | 1.77 | 1.79 | ### | 1.78 | ### | ### | 0.1 | ||
| 2022-Oct-18 Tue | 1.755 | 1.785 | 1.75 | 1.775 | 796,154 | ### | ### | ### | ### |
| 2022-Oct-17 Mon | 1.745 | 1.75 | ### | 1.745 | 73.7 | 73.7 | 0.1 | ||
| 2022-Oct-14 Fri | 1.675 | 1.745 | 1.675 | 1.74 | ### | ### | 0.1 | ||
| 2022-Oct-13 Thu | ### | ### | ### | 1.685 | ### | ### | ### | ||
| 2022-Oct-12 Wed | ### | 1.685 | 1.655 | ### | 1,132,974 | ### | ### | ### | 0.0 |
| 2022-Oct-11 Tue | 1.685 | 1.685 | ### | 1.685 | 77.2 | 77.2 | ### | ||
| 2022-Oct-10 Mon | 1.71 | 1.725 | ### | 1.7 | 38.8 | 38.8 | ### | ||
| 2022-Oct-07 Fri | 1.75 | 1.76 | 1.725 | ### | ### | ### | 0.0 | ||
| 2022-Oct-06 Thu | 1.75 | ### | 1.685 | 1.76 | 1,081,587 | ### | 67.3 | 67.3 | 0.1 |
| 2022-Oct-05 Wed | ### | 1.77 | ### | 1.76 | ### | ### | 0.1 | ||
| 2022-Oct-04 Tue | 1.72 | 1.73 | ### | 1.73 | 854,522 | ### | 53.7 | 53.7 | ### |
| 2022-Oct-03 Mon | 1.7 | 1.7 | 1.655 | ### | 835,844 | 1,402,128 | 33.5 | 33.5 | 0.0 |
| 2022-Sep-30 Fri | 1.655 | ### | ### | 1.7 | 84.0 | 84.0 | ### | ||
| 2022-Sep-29 Thu | ### | 1.675 | 1.645 | ### | ### | ### | 0.0 | ||
| 2022-Sep-28 Wed | ### | ### | ### | ### | 1,333,924 | 0 | 75.7 | 75.7 | 0.0 |
| 2022-Sep-27 Tue | ### | ### | ### | ### | 854,327 | 0 | ### | ### | 0.0 |
| 2022-Sep-26 Mon | 1.645 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-23 Fri | 1.7 | ### | 1.675 | ### | ### | ### | 0.0 | ||
| 2022-Sep-21 Wed | 1.76 | 1.76 | 1.71 | 1.72 | ### | ### | 0.1 | ||
| 2022-Sep-20 Tue | 1.72 | 1.755 | ### | 1.745 | 1,368,670 | ### | 84.8 | 84.8 | 0.1 |
| 2022-Sep-19 Mon | 1.7 | ### | 1.685 | ### | 817,050 | ### | 80.3 | 80.3 | 0.0 |
| 2022-Sep-16 Fri | 1.655 | 1.71 | ### | 1.71 | ### | ### | 0.1 | ||
| 2022-Sep-15 Thu | 1.645 | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-14 Wed | 1.645 | 1.645 | 1.6125 | 1.645 | 824,326 | 1,342,620 | 59.5 | 59.5 | 0.1 |
| 2022-Sep-13 Tue | 1.7 | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-12 Mon | ### | ### | 1.645 | 1.675 | ### | ### | ### | ||
| 2022-Sep-09 Fri | ### | ### | ### | 1.645 | 1,144,240 | 0 | ### | ### | 0.1 |
| 2022-Sep-08 Thu | 1.59 | ### | 1.58 | ### | 2,013,542 | ### | 80.2 | 80.2 | 0.0 |
| 2022-Sep-07 Wed | ### | ### | 1.555 | 1.585 | ### | ### | ### | ||
| 2022-Sep-06 Tue | ### | 1.645 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-05 Mon | ### | ### | ### | 1.625 | ### | ### | ### | ||
| 2022-Sep-02 Fri | ### | ### | ### | 1.645 | ### | ### | 0.1 | ||
| 2022-Sep-01 Thu | 1.7 | 1.7125 | ### | ### | 1,547,047 | 1,324,658 | 47.7 | 47.7 | 0.0 |
| 2022-Aug-31 Wed | 1.77 | 1.7975 | ### | 1.785 | 1,905,575 | ### | 64.6 | 64.6 | 0.1 |
| 2022-Aug-30 Tue | 1.81 | 1.81 | 1.77 | 1.785 | 24.4 | 24.4 | 0.1 | ||
| 2022-Aug-29 Mon | 1.84 | 1.85 | 1.7925 | ### | 1,625,883 | ### | 29.0 | 29.0 | 0.0 |
| 2022-Aug-26 Fri | ### | ### | 1.855 | ### | 1,131,420 | ### | ### | ### | 0.0 |
| 2022-Aug-25 Thu | 1.8 | ### | ### | 1.885 | ### | ### | 0.1 | ||
| 2022-Aug-24 Wed | 1.845 | 1.85 | 1.785 | 1.82 | 24.3 | 24.3 | ### | ||
| 2022-Aug-23 Tue | 1.87 | 1.885 | 1.83 | 1.84 | ### | ### | ### | ||
| 2022-Aug-22 Mon | 1.86 | 1.875 | 1.825 | 1.86 | 1,080,882 | ### | ### | ### | 0.1 |
| 2022-Aug-19 Fri | ### | ### | 1.88 | 1.88 | 714,258 | ### | 24.6 | 24.6 | 0.1 |
| 2022-Aug-18 Thu | ### | ### | 1.88 | ### | 773,788 | ### | 45.2 | 45.2 | 0.0 |
| 2022-Aug-17 Wed | 1.89 | ### | 1.89 | ### | 4,787,777 | 4,524,449 | 78.1 | 78.1 | 0.0 |
| 2022-Aug-16 Tue | ### | 1.925 | 1.8775 | ### | 567,142 | 1,078,278 | ### | ### | 0.0 |
| 2022-Aug-15 Mon | ### | ### | 1.855 | ### | ### | ### | 0.0 | ||
| 2022-Aug-12 Fri | 1.89 | ### | 1.875 | 1.88 | 35.9 | 35.9 | 0.1 | ||
| 2022-Aug-11 Thu | 1.89 | ### | 1.89 | ### | 1,294,155 | 1,222,976 | ### | ### | 0.0 |
| 2022-Aug-10 Wed | 1.86 | 1.86 | 1.83 | 1.85 | 35.1 | 35.1 | 0.1 | ||
| 2022-Aug-09 Tue | 1.855 | 1.8825 | 1.84 | 1.875 | 884,427 | ### | ### | ### | ### |
| 2022-Aug-08 Mon | ### | ### | ### | 1.855 | 1,362,485 | 0 | ### | ### | 0.1 |
| 2022-Aug-05 Fri | 1.87 | 1.8825 | 1.85 | 1.88 | 1,740,523 | 3,248,251 | ### | ### | 0.1 |
| 2022-Aug-04 Thu | ### | ### | 1.855 | 1.87 | 1,094,224 | ### | 27.0 | 27.0 | ### |
| 2022-Aug-03 Wed | 1.845 | ### | 1.825 | 1.86 | 513,879 | ### | 69.2 | 69.2 | 0.1 |
| 2022-Aug-02 Tue | 1.82 | 1.8525 | 1.8 | 1.85 | 1,305,688 | ### | ### | ### | 0.1 |
| 2022-Aug-01 Mon | 1.83 | 1.86 | 1.8 | 1.82 | 41.6 | 41.6 | ### | ||
| 2022-Jul-29 Fri | 1.82 | 1.87 | 1.82 | 1.82 | 4,410,958 | ### | 63.7 | 63.7 | ### |
| 2022-Jul-28 Thu | 1.8 | 1.845 | 1.8 | 1.845 | 898,246 | 1,637,053 | 75.1 | 75.1 | ### |
| 2022-Jul-27 Wed | 1.81 | ### | 1.79 | 1.79 | 1,229,378 | ### | ### | ### | 0.1 |
| 2022-Jul-26 Tue | 1.81 | 1.8325 | 1.785 | 1.82 | 1,082,140 | 1,957,320 | 72.4 | 72.4 | ### |
| 2022-Jul-25 Mon | 1.87 | 1.885 | 1.825 | 1.83 | 645,340 | ### | ### | ### | ### |
| 2022-Jul-22 Fri | 1.85 | ### | 1.84 | 1.88 | 1,199,040 | ### | 79.2 | 79.2 | 0.1 |
| 2022-Jul-21 Thu | 1.81 | 1.855 | 1.79 | 1.855 | 78.9 | 78.9 | 0.1 | ||
| 2022-Jul-20 Wed | ### | 1.82 | 1.78 | ### | ### | ### | 0.0 | ||
| 2022-Jul-19 Tue | ### | ### | 1.685 | 1.755 | 1,576,754 | ### | ### | ### | 0.1 |
| 2022-Jul-18 Mon | ### | 1.7 | ### | 1.7 | 2,013,640 | ### | ### | ### | ### |
| 2022-Jul-15 Fri | 1.675 | 1.675 | 1.59 | ### | 2,211,172 | ### | 9.0 | 9.0 | 0.0 |
| 2022-Jul-14 Thu | 1.71 | 1.72 | ### | ### | 1,485,052 | 1,277,144 | ### | ### | 0.0 |
| 2022-Jul-13 Wed | 1.72 | 1.73 | 1.645 | 1.71 | 30.0 | 30.0 | 0.1 | ||
| 2022-Jul-12 Tue | ### | ### | 1.7425 | 1.75 | 441,340 | ### | 28.8 | 28.8 | 0.1 |
| 2022-Jul-11 Mon | ### | 1.8 | 1.74 | 1.76 | 510,686 | ### | 35.6 | 35.6 | 0.1 |
| 2022-Jul-08 Fri | 1.79 | ### | 1.77 | 1.78 | 1,199,879 | ### | 26.7 | 26.7 | 0.1 |
| 2022-Jul-07 Thu | 1.73 | 1.775 | ### | 1.775 | 1,236,021 | ### | ### | ### | ### |
| 2022-Jul-06 Wed | ### | ### | 1.7 | 1.73 | 75.2 | 75.2 | ### | ||
| 2022-Jul-05 Tue | ### | 1.74 | ### | 1.725 | 71.8 | 71.8 | ### | ||
| 2022-Jul-04 Mon | ### | 1.89 | 1.7 | ### | ### | ### | 0.0 | ||
| 2022-Jul-01 Fri | 1.76 | 1.785 | ### | ### | 529,526 | ### | ### | ### | 0.0 |
| 2022-Jun-30 Thu | 1.75 | 1.79 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2022-Jun-29 Wed | 1.76 | 1.785 | 1.73 | 1.78 | 79.2 | 79.2 | 0.1 | ||
| 2022-Jun-28 Tue | 1.845 | 1.845 | 1.8 | 1.825 | 33.8 | 33.8 | ### | ||
| 2022-Jun-27 Mon | 1.785 | 1.85 | 1.78 | ### | 2,650,576 | ### | 81.4 | 81.4 | 0.0 |
| 2022-Jun-24 Fri | 1.685 | ### | 1.685 | ### | 1,697,551 | 1,430,186 | 78.0 | 78.0 | 0.0 |
| 2022-Jun-23 Thu | 1.71 | 1.72 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-22 Wed | ### | 1.7375 | 1.7 | 1.7 | 2,226,445 | ### | ### | ### | ### |
| 2022-Jun-21 Tue | ### | 1.725 | 1.6625 | 1.7 | 4,200,627 | ### | ### | ### | ### |
| 2022-Jun-20 Mon | ### | 1.74 | ### | ### | 42.6 | 42.6 | 0.0 | ||
| 2022-Jun-17 Fri | ### | 1.71 | 1.645 | 1.71 | ### | ### | 0.1 | ||
| 2022-Jun-16 Thu | 1.685 | 1.72 | 1.685 | 1.685 | 4,965,874 | ### | ### | ### | ### |
| 2022-Jun-15 Wed | ### | ### | 1.675 | ### | 78.5 | 78.5 | 0.0 | ||
| 2022-Jun-14 Tue | ### | ### | 1.5525 | ### | 6,730,471 | 5,224,528 | 87.4 | 87.4 | 0.0 |
| 2022-Jun-10 Fri | 1.725 | 1.74 | ### | ### | 1,699,077 | ### | ### | ### | 0.0 |
| 2022-Jun-09 Thu | 1.755 | 1.7975 | 1.74 | 1.745 | ### | ### | 0.1 | ||
| 2022-Jun-08 Wed | 1.74 | 1.775 | ### | 1.745 | ### | ### | 0.1 | ||
| 2022-Jun-07 Tue | 1.73 | 1.7475 | 1.7025 | 1.73 | 2,506,088 | ### | ### | ### | ### |
| 2022-Jun-06 Mon | 1.81 | 1.81 | 1.74 | 1.75 | 2,946,129 | 5,229,378 | 22.6 | 22.6 | 0.1 |
| 2022-Jun-03 Fri | 1.825 | 1.825 | 1.775 | 1.8 | 28.7 | 28.7 | 0.1 | ||
| 2022-Jun-02 Thu | 1.81 | 1.8175 | 1.76 | 1.78 | 30.1 | 30.1 | 0.1 | ||
| 2022-Jun-01 Wed | 1.83 | ### | ### | 1.83 | ### | ### | ### | ||
| 2022-May-31 Tue | 1.88 | 1.89 | 1.83 | 1.83 | 6,444,687 | ### | ### | ### | ### |
| 2022-May-30 Mon | 1.82 | 1.8825 | ### | 1.87 | 3,114,152 | ### | 81.9 | 81.9 | ### |
| 2022-May-27 Fri | 1.8 | ### | 1.775 | 1.8 | 2,121,278 | ### | 70.8 | 70.8 | 0.1 |
| 2022-May-26 Thu | 1.78 | 1.825 | 1.77 | 1.78 | 2,487,870 | 4,471,946 | 74.4 | 74.4 | 0.1 |
| 2022-May-25 Wed | 1.82 | 1.82 | 1.775 | 1.78 | 23.9 | 23.9 | 0.1 | ||
| 2022-May-24 Tue | 1.8 | 1.84 | 1.775 | 1.78 | 40.6 | 40.6 | 0.1 | ||
| 2022-May-23 Mon | 1.76 | ### | 1.75 | 1.8 | 87.5 | 87.5 | 0.1 | ||
| 2022-May-20 Fri | 1.74 | 1.76 | 1.73 | 1.745 | 1,501,246 | 2,619,674 | 57.5 | 57.5 | 0.1 |
| 2022-May-19 Thu | 1.78 | 1.78 | 1.73 | 1.76 | 3,178,089 | 5,577,546 | 26.9 | 26.9 | 0.1 |
| 2022-May-18 Wed | ### | 1.83 | 1.79 | 1.82 | 72.0 | 72.0 | ### | ||
| 2022-May-17 Tue | 1.83 | 1.83 | 1.78 | ### | ### | ### | 0.0 | ||
| 2022-May-16 Mon | 1.85 | 1.87 | 1.8 | 1.81 | 28.2 | 28.2 | ### | ||
| 2022-May-13 Fri | 1.755 | 1.85 | 1.75 | 1.85 | 2,844,588 | 5,120,258 | ### | ### | 0.1 |
| 2022-May-12 Thu | 1.79 | 1.79 | 1.73 | 1.745 | 2,967,185 | 5,222,245 | 37.4 | 37.4 | 0.1 |
| 2022-May-11 Wed | 1.8 | 1.83 | ### | 1.8 | 1,421,255 | 1,300,448 | ### | ### | 0.1 |
| 2022-May-10 Tue | 1.79 | 1.81 | ### | 1.785 | ### | ### | 0.1 | ||
| 2022-May-09 Mon | 1.79 | 1.81 | ### | 1.785 | ### | ### | 0.1 | ||
| 2022-May-06 Fri | 1.82 | ### | ### | 1.825 | 74.1 | 74.1 | ### | ||
| 2022-May-05 Thu | 1.85 | 1.87 | ### | 1.845 | ### | ### | ### | ||
| 2022-May-04 Wed | 1.885 | ### | 1.85 | 1.85 | ### | ### | 0.1 | ||
| 2022-May-03 Tue | ### | 1.89 | ### | 1.855 | 81.7 | 81.7 | 0.1 | ||
| 2022-May-02 Mon | 1.83 | ### | 1.82 | ### | 89.0 | 89.0 | 0.0 | ||
| 2022-Apr-29 Fri | 1.82 | 1.88 | 1.81 | 1.88 | ### | ### | 0.1 | ||
| 2022-Apr-28 Thu | 1.785 | 1.83 | 1.785 | 1.825 | 1,111,150 | ### | 83.3 | 83.3 | ### |
| 2022-Apr-27 Wed | 1.77 | 1.8 | 1.73 | 1.775 | 3,368,652 | 5,945,670 | 68.8 | 68.8 | ### |
| 2022-Apr-26 Tue | 1.825 | 1.84 | 1.755 | ### | 5,220,522 | 9,383,888 | ### | ### | 0.0 |
| 2022-Apr-22 Fri | 1.88 | 1.89 | 1.84 | 1.855 | 3,079,452 | 5,743,177 | 29.4 | 29.4 | 0.1 |
| 2022-Apr-21 Thu | ### | ### | 1.875 | 1.89 | 2,195,559 | ### | ### | ### | ### |
| 2022-Apr-20 Wed | ### | ### | 1.885 | 1.885 | 2,266,755 | ### | 28.4 | 28.4 | 0.1 |
| 2022-Apr-19 Tue | 1.86 | ### | 1.86 | ### | 84.6 | 84.6 | 0.0 | ||
| 2022-Apr-14 Thu | 1.85 | 1.87 | 1.83 | 1.855 | ### | ### | 0.1 | ||
| 2022-Apr-13 Wed | 1.845 | 1.87 | 1.825 | 1.85 | 2,679,180 | 4,949,785 | ### | ### | 0.1 |
| 2022-Apr-12 Tue | 1.875 | ### | 1.83 | 1.845 | 4,300,945 | ### | 35.1 | 35.1 | ### |
| 2022-Apr-11 Mon | 1.885 | 1.945 | ### | 1.88 | ### | ### | 0.1 | ||
| 2022-Apr-08 Fri | ### | ### | ### | ### | 0.8 | 0.8 | 0.0 | ||
| 2022-Apr-07 Thu | 2.21 | 2.26 | ### | 2.23 | 2,342,989 | 2,647,577 | 82.6 | 82.6 | ### |
| 2022-Apr-06 Wed | ### | 2.23 | ### | 2.21 | 1,724,486 | ### | 78.2 | 78.2 | 0.2 |
| 2022-Apr-05 Tue | 2.2 | 2.22 | ### | 2.2 | ### | ### | 0.2 | ||
| 2022-Apr-04 Mon | ### | 2.24 | ### | ### | 4,218,773 | 4,725,025 | ### | ### | 0.0 |
| 2022-Apr-01 Fri | ### | ### | ### | ### | 16.3 | 16.3 | 0.0 | ||
| 2022-Mar-31 Thu | 2.23 | 2.23 | ### | 2.21 | 1,479,286 | ### | 31.0 | 31.0 | 0.2 |
| 2022-Mar-30 Wed | ### | 2.24 | ### | 2.24 | 2,924,782 | 3,275,755 | 83.3 | 83.3 | ### |
| 2022-Mar-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-24 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-23 Wed | 2.22 | 2.23 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-22 Tue | 2.25 | 2.27 | ### | 2.2 | ### | ### | 0.2 | ||
| 2022-Mar-21 Mon | 2.26 | ### | ### | 2.24 | 1,082,725 | 0 | ### | ### | ### |
| 2022-Mar-18 Fri | 2.22 | 2.25 | ### | 2.25 | 4,370,887 | 4,917,247 | ### | ### | ### |
| 2022-Mar-17 Thu | 2.2 | 2.27 | ### | 2.23 | 1,655,359 | ### | ### | ### | ### |
| 2022-Mar-16 Wed | ### | ### | ### | ### | 1,832,349 | 0 | 72.7 | 72.7 | 0.0 |
| 2022-Mar-15 Tue | ### | ### | ### | ### | 40.8 | 40.8 | 0.0 | ||
| 2022-Mar-14 Mon | ### | ### | ### | ### | 2,453,284 | 0 | ### | ### | 0.0 |
| 2022-Mar-11 Fri | ### | ### | ### | ### | 1,921,773 | 0 | 17.0 | 17.0 | 0.0 |
| 2022-Mar-10 Thu | 2.22 | 2.23 | ### | ### | 2,660,849 | 2,966,846 | 22.2 | 22.2 | 0.0 |
| 2022-Mar-09 Wed | ### | 2.2 | ### | ### | 3,775,455 | ### | 60.9 | 60.9 | 0.0 |
| 2022-Mar-08 Tue | ### | 2.145 | ### | ### | 2,907,977 | ### | ### | ### | 0.0 |
| 2022-Mar-07 Mon | ### | ### | ### | ### | 2,777,124 | 0 | 50.5 | 50.5 | 0.0 |
| 2022-Mar-04 Fri | 2.2 | 2.21 | ### | ### | 4,545,441 | ### | ### | ### | 0.0 |
| 2022-Mar-03 Thu | ### | ### | 2.2 | 2.2 | 5,233,654 | ### | ### | ### | 0.2 |
| 2022-Mar-02 Wed | ### | ### | 2.28 | ### | 3,499,352 | ### | ### | ### | 0.0 |
| 2022-Mar-01 Tue | ### | 2.45 | ### | 2.42 | 3,467,722 | 4,247,959 | ### | ### | 0.2 |
| 2022-Feb-28 Mon | 2.4 | 2.41 | 2.29 | ### | 5,573,572 | ### | ### | ### | 0.0 |
| 2022-Feb-25 Fri | ### | 2.47 | ### | 2.4 | 5,171,971 | 6,387,384 | ### | ### | ### |
| 2022-Feb-24 Thu | 2.58 | 2.585 | ### | ### | 10.4 | 10.4 | 0.0 | ||
| 2022-Feb-23 Wed | 2.57 | ### | 2.56 | 2.59 | 58.2 | 58.2 | 0.2 | ||
| 2022-Feb-22 Tue | ### | ### | 2.55 | 2.58 | 4,235,129 | 5,399,789 | ### | ### | 0.2 |
| 2022-Feb-21 Mon | ### | ### | 2.56 | ### | 2,496,724 | ### | ### | ### | 0.0 |
| 2022-Feb-18 Fri | 2.53 | ### | 2.51 | 2.58 | 3,413,557 | ### | ### | ### | 0.2 |
| 2022-Feb-17 Thu | 2.55 | 2.58 | 2.53 | 2.55 | 72.4 | 72.4 | 0.2 | ||
| 2022-Feb-16 Wed | 2.57 | 2.58 | 2.525 | 2.53 | 3,381,749 | ### | 23.6 | 23.6 | ### |
| 2022-Feb-15 Tue | 2.57 | 2.58 | 2.53 | 2.53 | 35.7 | 35.7 | ### | ||
| 2022-Feb-14 Mon | 2.59 | ### | 2.55 | ### | ### | ### | 0.0 | ||
| 2022-Feb-11 Fri | ### | ### | 2.57 | ### | 4,722,445 | 6,068,341 | 80.2 | 80.2 | 0.0 |
| 2022-Feb-10 Thu | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2022-Feb-09 Wed | ### | ### | 2.58 | ### | 4,102,229 | 5,291,875 | 79.9 | 79.9 | 0.0 |
| 2022-Feb-08 Tue | 2.55 | ### | 2.52 | ### | 78.8 | 78.8 | 0.0 | ||
| 2022-Feb-07 Mon | ### | ### | 2.54 | 2.56 | 21.3 | 21.3 | 0.2 | ||
| 2022-Feb-04 Fri | 2.55 | ### | 2.54 | ### | 2,735,243 | 3,473,758 | 85.9 | 85.9 | 0.0 |
| 2022-Feb-03 Thu | 2.55 | 2.57 | 2.52 | 2.55 | 2,800,629 | ### | ### | ### | 0.2 |
| 2022-Feb-02 Wed | ### | ### | 2.56 | 2.58 | 31.1 | 31.1 | 0.2 | ||
| 2022-Feb-01 Tue | 2.58 | ### | 2.54 | 2.56 | 5,737,547 | 7,286,684 | ### | ### | 0.2 |
| 2022-Jan-31 Mon | 2.48 | ### | 2.44 | 2.47 | 4,606,059 | ### | ### | ### | ### |
| 2022-Jan-28 Fri | 2.52 | 2.52 | 2.42 | 2.47 | 6,463,358 | ### | ### | ### | ### |
| 2022-Jan-27 Thu | 2.41 | ### | ### | 2.47 | 90.4 | 90.4 | ### | ||
| 2022-Jan-25 Tue | 2.47 | 2.47 | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2022-Jan-24 Mon | 2.45 | ### | 2.43 | 2.47 | 2,560,156 | 3,110,589 | 81.0 | 81.0 | ### |
| 2022-Jan-21 Fri | 2.56 | 2.56 | 2.48 | 2.48 | 3,883,484 | 9,786,379 | 33.9 | 33.9 | 0.2 |
| 2022-Jan-20 Thu | 2.55 | 2.58 | 2.53 | 2.56 | 1,717,286 | ### | ### | ### | 0.2 |
| 2022-Jan-19 Wed | 2.53 | ### | 2.51 | 2.55 | 3,360,687 | ### | 75.7 | 75.7 | 0.2 |
| 2022-Jan-18 Tue | ### | ### | 2.55 | 2.56 | 2,377,240 | 3,030,981 | ### | ### | 0.2 |
| 2022-Jan-17 Mon | 2.59 | ### | 2.57 | ### | ### | ### | 0.0 | ||
| 2022-Jan-14 Fri | ### | ### | 2.58 | 2.59 | 7,139,041 | ### | 24.8 | 24.8 | 0.2 |
| 2022-Jan-13 Thu | 2.56 | ### | 2.55 | ### | 84.6 | 84.6 | 0.0 | ||
| 2022-Jan-12 Wed | ### | 2.71 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-11 Tue | ### | ### | ### | ### | 1,832,586 | 0 | ### | ### | 0.0 |
| 2022-Jan-10 Mon | 2.57 | ### | 2.55 | ### | 87.8 | 87.8 | 0.0 | ||
| 2022-Jan-07 Fri | 2.58 | ### | 2.54 | 2.57 | 2,480,725 | 3,150,520 | ### | ### | ### |
| 2022-Jan-06 Thu | ### | ### | 2.52 | 2.55 | 5,520,458 | 6,955,777 | 10.7 | 10.7 | 0.2 |
| 2022-Jan-05 Wed | 2.81 | 2.86 | 2.745 | 2.75 | ### | ### | ### | ||
| 2022-Jan-04 Tue | 2.74 | 2.79 | 2.73 | 2.77 | ### | ### | 0.2 | ||
| 2021-Dec-31 Fri | ### | 2.71 | ### | 2.7 | 70.8 | 70.8 | 0.2 | ||
| 2021-Dec-30 Thu | 2.71 | 2.72 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | 2.7 | 2.74 | 2.7 | 2.72 | ### | ### | 0.2 | ||
| 2021-Dec-24 Fri | ### | 2.7 | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2021-Dec-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-22 Wed | ### | ### | ### | ### | 1,600,877 | 0 | 67.9 | 67.9 | 0.0 |
| 2021-Dec-21 Tue | 2.59 | ### | 2.58 | ### | 1,953,889 | ### | 76.6 | 76.6 | 0.0 |
| 2021-Dec-20 Mon | ### | 2.645 | 2.57 | 2.59 | ### | ### | 0.2 | ||
| 2021-Dec-17 Fri | ### | 2.7 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-16 Thu | 2.71 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-15 Wed | ### | 2.71 | 2.59 | ### | ### | ### | 0.0 | ||
| 2021-Dec-14 Tue | ### | ### | ### | ### | 2,683,451 | 0 | 23.2 | 23.2 | 0.0 |
| 2021-Dec-13 Mon | 2.73 | 2.745 | ### | ### | 1,897,841 | 2,604,786 | 25.3 | 25.3 | 0.0 |
| 2021-Dec-10 Fri | ### | 2.74 | ### | 2.73 | ### | ### | ### | ||
| 2021-Dec-09 Thu | 2.71 | 2.72 | ### | 2.7 | 2,538,081 | ### | ### | ### | 0.2 |
| 2021-Dec-08 Wed | 2.73 | 2.73 | ### | 2.7 | ### | ### | 0.2 | ||
| 2021-Dec-07 Tue | ### | 2.73 | ### | 2.72 | 2,429,758 | ### | ### | ### | 0.2 |
| 2021-Dec-06 Mon | 2.72 | 2.76 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-03 Fri | 2.72 | 2.75 | ### | 2.73 | 2,397,371 | 3,296,385 | 75.3 | 75.3 | ### |
| 2021-Dec-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-30 Tue | 2.71 | 2.745 | ### | 2.71 | 2,642,520 | 3,626,858 | 61.4 | 61.4 | ### |
| 2021-Nov-29 Mon | ### | 2.72 | ### | 2.7 | 76.3 | 76.3 | 0.2 | ||
| 2021-Nov-26 Fri | 2.78 | 2.78 | ### | ### | 3,166,888 | 4,401,974 | ### | ### | 0.0 |
| 2021-Nov-25 Thu | 2.77 | 2.78 | 2.755 | 2.77 | 1,861,488 | ### | ### | ### | 0.2 |
| 2021-Nov-24 Wed | 2.78 | 2.81 | 2.75 | 2.77 | 2,280,228 | ### | ### | ### | 0.2 |
| 2021-Nov-23 Tue | 2.79 | 2.82 | 2.77 | 2.79 | 69.4 | 69.4 | ### | ||
| 2021-Nov-22 Mon | 2.82 | 2.83 | 2.77 | 2.8 | 2,627,345 | ### | ### | ### | 0.2 |
| 2021-Nov-19 Fri | 2.86 | 2.87 | ### | 2.84 | 1,481,575 | ### | ### | ### | 0.2 |
| 2021-Nov-18 Thu | 2.85 | 2.885 | 2.83 | 2.85 | ### | ### | ### | ||
| 2021-Nov-17 Wed | 2.84 | ### | 2.81 | 2.87 | ### | ### | ### | ||
| 2021-Nov-16 Tue | ### | ### | 2.83 | 2.83 | 1,897,051 | 2,684,327 | 22.2 | 22.2 | 0.2 |
| 2021-Nov-15 Mon | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2021-Nov-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-11 Thu | ### | ### | ### | ### | 1,626,620 | 0 | 27.6 | 27.6 | 0.0 |
| 2021-Nov-10 Wed | ### | ### | ### | ### | 1,956,958 | 0 | ### | ### | 0.0 |
| 2021-Nov-09 Tue | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2021-Nov-08 Mon | ### | ### | 2.985 | 3 | ### | ### | 0.2 | ||
| 2021-Nov-05 Fri | ### | ### | ### | ### | 3,812,775 | 0 | 23.6 | 23.6 | 0.0 |
| 2021-Nov-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-03 Wed | ### | ### | ### | ### | 2,715,343 | 0 | 73.6 | 73.6 | 0.0 |
| 2021-Nov-02 Tue | ### | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2021-Nov-01 Mon | ### | ### | ### | ### | 3,774,820 | 0 | 71.2 | 71.2 | 0.0 |
| 2021-Oct-29 Fri | ### | ### | ### | ### | 3,512,845 | 0 | ### | ### | 0.0 |
| 2021-Oct-28 Thu | ### | ### | ### | ### | 3,797,047 | 0 | ### | ### | 0.0 |
| 2021-Oct-27 Wed | ### | ### | ### | ### | 2,485,022 | 0 | ### | ### | 0.0 |
| 2021-Oct-26 Tue | ### | ### | ### | ### | 2,759,421 | 0 | 22.8 | 22.8 | 0.0 |
| 2021-Oct-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-22 Fri | ### | ### | ### | ### | 3,639,121 | 0 | ### | ### | 0.0 |
| 2021-Oct-21 Thu | ### | ### | 3.025 | ### | 5,123,021 | ### | ### | ### | 0.0 |
| 2021-Oct-20 Wed | 3 | ### | 3 | ### | 75.0 | 75.0 | 0.0 | ||
| 2021-Oct-19 Tue | ### | ### | ### | ### | 10,504,471 | 0 | 18.0 | 18.0 | 0.0 |
| 2021-Oct-18 Mon | ### | ### | ### | ### | 6,793,448 | 0 | ### | ### | 0.0 |
| 2021-Oct-15 Fri | ### | ### | ### | ### | 16,928,828 | 0 | 9.3 | 9.3 | 0.0 |
| 2021-Oct-14 Thu | 3.26 | 3.27 | ### | 3.21 | 23.2 | 23.2 | ### | ||
| 2021-Oct-13 Wed | ### | 3.29 | ### | 3.25 | 2,285,859 | ### | 84.1 | 84.1 | 0.2 |
| 2021-Oct-12 Tue | ### | 3.22 | ### | ### | 2,843,020 | ### | ### | ### | 0.0 |
| 2021-Oct-11 Mon | ### | ### | ### | 3.2 | 15.4 | 15.4 | 0.2 | ||
| 2021-Oct-08 Fri | 3.42 | 3.42 | ### | ### | 1,750,783 | ### | 26.7 | 26.7 | 0.0 |
| 2021-Oct-07 Thu | 3.41 | 3.45 | ### | ### | 1,893,543 | ### | ### | ### | 0.0 |
| 2021-Oct-06 Wed | ### | 3.45 | ### | ### | 2,680,422 | 4,623,727 | ### | ### | 0.0 |
| 2021-Oct-05 Tue | 3.42 | 3.43 | ### | ### | 3,033,189 | ### | 21.1 | 21.1 | 0.0 |
| 2021-Oct-04 Mon | 3.5 | 3.51 | 3.45 | 3.48 | 1,079,381 | 3,756,245 | 39.4 | 39.4 | 0.2 |
| 2021-Oct-01 Fri | 3.5 | 3.52 | 3.42 | 3.47 | 1,189,978 | 4,129,223 | 34.9 | 34.9 | 0.2 |
| 2021-Sep-30 Thu | 3.57 | 3.58 | 3.53 | 3.54 | ### | ### | 0.3 | ||
| 2021-Sep-29 Wed | 3.57 | 3.59 | 3.53 | 3.54 | ### | ### | 0.3 | ||
| 2021-Sep-28 Tue | 3.56 | ### | 3.55 | 3.59 | 1,059,850 | ### | 83.7 | 83.7 | ### |
| 2021-Sep-27 Mon | 3.54 | 3.59 | 3.51 | 3.57 | 1,172,987 | ### | ### | ### | 0.3 |
| 2021-Sep-24 Fri | 3.58 | 3.59 | 3.5 | 3.52 | 989,282 | ### | 26.7 | 26.7 | ### |
| 2021-Sep-23 Thu | 3.54 | ### | 3.53 | 3.59 | 70.3 | 70.3 | ### | ||
| 2021-Sep-22 Wed | 3.45 | 3.5 | 3.42 | 3.48 | 1,213,943 | 4,200,242 | ### | ### | 0.2 |
| 2021-Sep-21 Tue | 3.48 | 3.52 | 3.45 | 3.47 | ### | ### | 0.2 | ||
| 2021-Sep-20 Mon | 3.58 | ### | 3.5 | 3.51 | 1,369,886 | ### | 49.4 | 49.4 | ### |
| 2021-Sep-17 Fri | ### | 3.7 | 3.56 | ### | 3,819,651 | ### | 67.4 | 67.4 | 0.0 |
| 2021-Sep-16 Thu | 3.58 | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2021-Sep-15 Wed | 3.55 | ### | 3.51 | 3.59 | 1,471,282 | ### | 75.0 | 75.0 | ### |
| 2021-Sep-14 Tue | ### | ### | 3.55 | 3.56 | 19.8 | 19.8 | 0.3 | ||
| 2021-Sep-13 Mon | ### | ### | ### | ### | 743,045 | 0 | 70.5 | 70.5 | 0.0 |
| 2021-Sep-10 Fri | ### | ### | 3.59 | ### | 1,305,545 | 2,343,453 | 62.4 | 62.4 | 0.0 |
| 2021-Sep-09 Thu | 3.73 | 3.77 | ### | ### | 1,838,724 | ### | 38.1 | 38.1 | 0.0 |
| 2021-Sep-08 Wed | 3.77 | 3.81 | 3.73 | 3.75 | ### | ### | 0.3 | ||
| 2021-Sep-07 Tue | 3.75 | 3.88 | 3.75 | 3.84 | 1,835,950 | 7,004,149 | 85.2 | 85.2 | 0.3 |
| 2021-Sep-06 Mon | 3.82 | 3.84 | 3.71 | 3.75 | 2,275,652 | 8,590,586 | ### | ### | 0.3 |
| 2021-Sep-03 Fri | 3.85 | ### | 3.82 | 3.84 | 32.1 | 32.1 | 0.3 | ||
| 2021-Sep-02 Thu | 3.87 | ### | 3.78 | 3.84 | 2,437,773 | ### | ### | ### | 0.3 |
| 2021-Sep-01 Wed | ### | 4 | ### | ### | 1,133,641 | 2,267,282 | ### | ### | 0.0 |
| 2021-Aug-31 Tue | 4 | ### | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2021-Aug-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-27 Fri | ### | 4.025 | 3.89 | ### | ### | ### | 0.0 | ||
| 2021-Aug-26 Thu | ### | ### | ### | ### | 5,007,283 | 0 | ### | ### | 0.0 |
| 2021-Aug-25 Wed | ### | ### | 4.29 | ### | 66.4 | 66.4 | 0.0 | ||
| 2021-Aug-24 Tue | 4.25 | ### | 4.25 | ### | 76.5 | 76.5 | 0.0 | ||
| 2021-Aug-23 Mon | 4.2 | 4.26 | ### | 4.23 | 1,084,576 | 2,310,146 | ### | ### | 0.3 |
| 2021-Aug-20 Fri | 4.2 | 4.22 | ### | ### | 51.5 | 51.5 | 0.0 | ||
| 2021-Aug-19 Thu | ### | 4.2 | ### | ### | 1,206,784 | 2,534,246 | 70.9 | 70.9 | 0.0 |
| 2021-Aug-18 Wed | ### | 4.23 | ### | ### | 660,873 | 1,397,746 | 66.7 | 66.7 | 0.0 |
| 2021-Aug-17 Tue | 4.23 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-16 Mon | 4.25 | 4.26 | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-13 Fri | 4.26 | 4.29 | 4.2 | 4.25 | 35.4 | 35.4 | ### | ||
| 2021-Aug-12 Thu | 4.29 | ### | 4.24 | 4.27 | ### | ### | ### | ||
| 2021-Aug-11 Wed | 4.22 | 4.29 | 4.22 | 4.26 | ### | ### | 0.3 | ||
| 2021-Aug-10 Tue | 4.27 | 4.27 | ### | 4.22 | 27.8 | 27.8 | ### | ||
| 2021-Aug-09 Mon | ### | 4.28 | ### | 4.23 | 78.2 | 78.2 | 0.3 | ||
| 2021-Aug-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-05 Thu | ### | ### | ### | ### | 877,728 | 0 | ### | ### | 0.0 |
| 2021-Aug-04 Wed | ### | 4.22 | ### | 4.2 | 682,621 | ### | 76.3 | 76.3 | ### |
| 2021-Aug-03 Tue | ### | 4.2 | 4.145 | ### | 1,048,189 | ### | ### | ### | 0.0 |
| 2021-Aug-02 Mon | ### | ### | ### | ### | 81.5 | 81.5 | 0.0 | ||
| 2021-Jul-30 Fri | ### | 4.2 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2021-Jul-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-28 Wed | 4.27 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-27 Tue | ### | ### | 4.24 | 4.26 | 978,584 | ### | ### | ### | 0.3 |
| 2021-Jul-26 Mon | ### | ### | 4.29 | ### | 680,081 | 1,458,773 | ### | ### | 0.0 |
| 2021-Jul-23 Fri | 4.29 | 4.4 | 4.27 | ### | 1,065,747 | ### | ### | ### | 0.0 |
| 2021-Jul-22 Thu | ### | ### | ### | ### | 36.8 | 36.8 | 0.0 | ||
| 2021-Jul-21 Wed | 4.27 | ### | 4.26 | 4.28 | 1,282,087 | 2,730,845 | ### | ### | 0.3 |
| 2021-Jul-20 Tue | 4.21 | 4.26 | ### | 4.2 | 1,476,159 | ### | ### | ### | ### |
| 2021-Jul-19 Mon | 4.26 | ### | 4.22 | 4.27 | 1,358,858 | ### | ### | ### | ### |
| 2021-Jul-16 Fri | ### | ### | 4.28 | ### | 61.7 | 61.7 | 0.0 | ||
| 2021-Jul-15 Thu | ### | ### | 4.29 | ### | 1,308,945 | 2,807,687 | 75.3 | 75.3 | 0.0 |
| 2021-Jul-14 Wed | 4.23 | ### | ### | ### | 2,021,385 | 0 | ### | ### | 0.0 |
| 2021-Jul-13 Tue | 4.45 | 4.45 | 4.21 | 4.22 | 4,483,183 | 19,412,182 | ### | ### | ### |
| 2021-Jul-12 Mon | 4.56 | 4.655 | 4.56 | ### | 80.5 | 80.5 | 0.0 | ||
| 2021-Jul-09 Fri | 4.55 | 4.57 | 4.47 | 4.55 | 822,048 | 3,715,656 | 72.6 | 72.6 | 0.3 |
| 2021-Jul-08 Thu | 4.73 | 4.73 | 4.59 | ### | ### | ### | 0.0 | ||
| 2021-Jul-07 Wed | ### | 4.73 | ### | ### | 708,648 | 1,675,952 | 67.0 | 67.0 | 0.0 |
| 2021-Jul-06 Tue | 4.8 | 4.83 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2021-Jul-05 Mon | 4.84 | 4.89 | 4.79 | 4.8 | 35.0 | 35.0 | 0.3 | ||
| 2021-Jul-02 Fri | 4.84 | 4.89 | 4.83 | 4.84 | 477,470 | ### | ### | ### | 0.3 |
| 2021-Jul-01 Thu | ### | ### | 4.84 | 4.85 | 577,158 | 1,396,722 | 25.2 | 25.2 | ### |
| 2021-Jun-30 Wed | ### | ### | 4.86 | ### | 529,444 | 1,286,548 | ### | ### | 0.0 |
| 2021-Jun-29 Tue | 4.85 | ### | ### | 4.89 | 416,223 | 0 | ### | ### | ### |
| 2021-Jun-28 Mon | ### | ### | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2021-Jun-25 Fri | ### | ### | ### | ### | 906,125 | 0 | ### | ### | 0.0 |
| 2021-Jun-24 Thu | 4.72 | ### | 4.71 | ### | 89.8 | 89.8 | 0.0 | ||
| 2021-Jun-23 Wed | 4.75 | 4.84 | 4.72 | 4.75 | 726,826 | 3,474,228 | 70.0 | 70.0 | ### |
| 2021-Jun-22 Tue | 4.85 | 4.87 | 4.77 | 4.8 | 1,115,123 | ### | 31.0 | 31.0 | 0.3 |
| 2021-Jun-21 Mon | 4.85 | 4.85 | ### | 4.77 | 516,147 | 1,251,656 | ### | ### | ### |
| 2021-Jun-18 Fri | ### | 4.975 | 4.89 | ### | 1,447,349 | 7,139,048 | ### | ### | 0.0 |
| 2021-Jun-17 Thu | ### | ### | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 2021-Jun-16 Wed | 4.85 | 4.875 | 4.79 | 4.87 | ### | ### | 0.3 | ||
| 2021-Jun-15 Tue | ### | ### | 4.8 | 4.86 | 1,123,181 | ### | ### | ### | 0.3 |
| 2021-Jun-11 Fri | 4.78 | ### | 4.745 | ### | 1,509,158 | 3,580,477 | ### | ### | 0.0 |
| 2021-Jun-10 Thu | 4.72 | 4.82 | ### | 4.79 | ### | ### | 0.3 | ||
| 2021-Jun-09 Wed | 4.75 | 4.86 | ### | ### | 989,451 | ### | 26.2 | 26.2 | 0.0 |
| 2021-Jun-08 Tue | 4.75 | 4.85 | 4.75 | 4.77 | 72.9 | 72.9 | ### | ||
| 2021-Jun-07 Mon | 4.76 | 4.87 | 4.76 | 4.78 | 957,957 | ### | ### | ### | ### |
| 2021-Jun-04 Fri | ### | ### | 4.645 | 4.78 | 1,158,323 | ### | ### | ### | ### |
| 2021-Jun-03 Thu | ### | ### | 4.585 | ### | 26.6 | 26.6 | 0.0 | ||
| 2021-Jun-02 Wed | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2021-Jun-01 Tue | ### | ### | 4.57 | ### | 633,076 | 1,446,578 | ### | ### | 0.0 |
| 2021-May-31 Mon | ### | 4.72 | 4.58 | ### | 616,282 | ### | 35.0 | 35.0 | 0.0 |
| 2021-May-28 Fri | ### | ### | ### | ### | 673,053 | 0 | ### | ### | 0.0 |
| 2021-May-27 Thu | ### | ### | 4.58 | ### | 3,368,855 | 7,714,677 | 32.9 | 32.9 | 0.0 |
| 2021-May-26 Wed | ### | ### | 4.58 | ### | 523,523 | ### | 36.1 | 36.1 | 0.0 |
| 2021-May-25 Tue | ### | ### | 4.57 | ### | 564,056 | ### | ### | ### | 0.0 |
| 2021-May-24 Mon | ### | ### | 4.57 | ### | 706,958 | ### | ### | ### | 0.0 |
| 2021-May-21 Fri | ### | ### | 4.59 | ### | 568,384 | 1,304,441 | 70.3 | 70.3 | 0.0 |
| 2021-May-20 Thu | 4.54 | 4.57 | 4.52 | 4.57 | 697,883 | 3,171,878 | ### | ### | ### |
| 2021-May-19 Wed | ### | ### | 4.55 | 4.55 | 35.4 | 35.4 | 0.3 | ||
| 2021-May-18 Tue | ### | 4.73 | ### | 4.73 | 635,545 | ### | 82.2 | 82.2 | 0.3 |
| 2021-May-17 Mon | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2021-May-14 Fri | ### | ### | ### | ### | 3,821,486 | 0 | ### | ### | 0.0 |
| 2021-May-13 Thu | ### | ### | 4.54 | 4.58 | 496,687 | 1,127,479 | 40.8 | 40.8 | 0.3 |
| 2021-May-12 Wed | 4.55 | ### | 4.55 | 4.59 | 407,852 | ### | 78.1 | 78.1 | 0.3 |
| 2021-May-11 Tue | ### | 4.71 | 4.55 | 4.59 | 42.8 | 42.8 | 0.3 | ||
| 2021-May-10 Mon | 4.75 | ### | ### | 4.72 | 948,488 | 0 | ### | ### | 0.3 |
| 2021-May-07 Fri | ### | 4.8 | ### | 4.8 | ### | ### | 0.3 | ||
| 2021-May-06 Thu | ### | ### | 4.56 | ### | ### | ### | 0.0 | ||
| 2021-May-05 Wed | 4.59 | ### | 4.59 | ### | 79.9 | 79.9 | 0.0 | ||
| 2021-May-04 Tue | ### | ### | 4.57 | ### | 69.9 | 69.9 | 0.0 | ||
| 2021-May-03 Mon | ### | 4.71 | 4.57 | ### | 40.4 | 40.4 | 0.0 | ||
| 2021-Apr-30 Fri | 4.72 | 4.75 | ### | 4.72 | ### | ### | 0.3 | ||
| 2021-Apr-29 Thu | 4.75 | 4.78 | 4.7 | 4.74 | 1,267,053 | ### | ### | ### | 0.3 |
| 2021-Apr-28 Wed | 4.8 | 4.825 | 4.74 | 4.76 | 486,325 | 2,325,849 | ### | ### | ### |
| 2021-Apr-27 Tue | 4.79 | 4.85 | 4.75 | 4.76 | 532,774 | ### | 36.1 | 36.1 | ### |
| 2021-Apr-26 Mon | 4.86 | ### | 4.8 | 4.81 | ### | ### | ### | ||
| 2021-Apr-23 Fri | 4.7 | 4.88 | 4.7 | 4.86 | 1,207,821 | ### | 89.7 | 89.7 | 0.3 |
| 2021-Apr-22 Thu | 4.7 | 4.76 | 4.685 | 4.75 | 76.6 | 76.6 | ### | ||
| 2021-Apr-21 Wed | ### | 4.7 | ### | 4.7 | 1,008,987 | ### | 80.8 | 80.8 | 0.3 |
| 2021-Apr-20 Tue | 4.81 | 4.82 | 4.7 | 4.74 | ### | ### | 0.3 | ||
| 2021-Apr-19 Mon | 4.83 | 4.87 | ### | 4.83 | 684,054 | 1,665,671 | ### | ### | 0.3 |
| 2021-Apr-16 Fri | 4.84 | ### | 4.76 | 4.81 | 607,572 | 1,446,021 | ### | ### | ### |
| 2021-Apr-15 Thu | 4.85 | 4.87 | 4.81 | 4.86 | 65.1 | 65.1 | 0.3 | ||
| 2021-Apr-14 Wed | 4.85 | ### | 4.83 | 4.88 | 71.0 | 71.0 | 0.3 | ||
| 2021-Apr-13 Tue | 4.82 | ### | 4.78 | 4.84 | ### | ### | 0.3 | ||
| 2021-Apr-12 Mon | ### | ### | 4.77 | 4.84 | 1,191,374 | 2,841,426 | ### | ### | 0.3 |
| 2021-Apr-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-08 Thu | 5 | ### | ### | ### | 556,725 | 0 | ### | ### | 0.0 |
| 2021-Apr-07 Wed | ### | 5 | ### | 5 | ### | ### | 0.4 | ||
| 2021-Apr-06 Tue | ### | ### | ### | ### | 859,978 | 0 | 24.9 | 24.9 | 0.0 |
| 2021-Apr-01 Thu | ### | 5 | 4.89 | ### | ### | ### | 0.0 | ||
| 2021-Mar-31 Wed | 5 | ### | ### | 5 | ### | ### | 0.4 | ||
| 2021-Mar-30 Tue | ### | ### | ### | 5 | 48.4 | 48.4 | 0.4 | ||
| 2021-Mar-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-26 Fri | ### | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2021-Mar-25 Thu | ### | ### | 4.88 | ### | 708,772 | ### | 70.7 | 70.7 | 0.0 |
| 2021-Mar-24 Wed | ### | ### | 4.81 | 4.86 | ### | ### | 0.3 | ||
| 2021-Mar-23 Tue | 4.85 | 4.955 | 4.85 | ### | 80.8 | 80.8 | 0.0 | ||
| 2021-Mar-22 Mon | 5 | ### | 4.86 | 4.89 | 598,078 | 1,453,329 | 25.5 | 25.5 | ### |
| 2021-Mar-19 Fri | ### | ### | ### | ### | 1,673,080 | 0 | ### | ### | 0.0 |
| 2021-Mar-18 Thu | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2021-Mar-17 Wed | 4.8 | 4.85 | 4.79 | 4.82 | ### | ### | 0.3 | ||
| 2021-Mar-16 Tue | 4.83 | 4.86 | 4.76 | 4.86 | 66.1 | 66.1 | 0.3 | ||
| 2021-Mar-15 Mon | 4.78 | 4.87 | 4.75 | 4.84 | 889,445 | ### | ### | ### | 0.3 |
| 2021-Mar-12 Fri | 4.75 | 4.81 | 4.75 | 4.78 | 60.3 | 60.3 | ### | ||
| 2021-Mar-11 Thu | 4.87 | ### | 4.76 | 4.79 | 24.4 | 24.4 | 0.3 | ||
| 2021-Mar-10 Wed | 4.82 | ### | 4.79 | 4.86 | ### | ### | 0.3 | ||
| 2021-Mar-09 Tue | 4.74 | ### | 4.71 | 4.8 | ### | ### | 0.3 | ||
| 2021-Mar-08 Mon | ### | 4.75 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-05 Fri | ### | 4.645 | ### | ### | 1,603,421 | 3,723,945 | 76.9 | 76.9 | 0.0 |
| 2021-Mar-04 Thu | 4.53 | 4.55 | 4.42 | 4.51 | 1,287,024 | ### | 57.4 | 57.4 | 0.3 |
| 2021-Mar-03 Wed | ### | ### | 4.485 | 4.55 | ### | ### | 0.3 | ||
| 2021-Mar-02 Tue | ### | ### | 4.57 | ### | 42.5 | 42.5 | 0.0 | ||
| 2021-Mar-01 Mon | ### | 4.8 | ### | 4.78 | 1,262,484 | ### | ### | ### | ### |
| 2021-Feb-26 Fri | ### | ### | ### | ### | 1,936,573 | 0 | 8.4 | 8.4 | 0.0 |
| 2021-Feb-25 Thu | 4.73 | ### | 4.72 | ### | 2,466,180 | 5,820,184 | ### | ### | 0.0 |
| 2021-Feb-24 Wed | 4.4 | ### | 4.4 | ### | 1,742,144 | ### | ### | ### | 0.0 |
| 2021-Feb-23 Tue | ### | ### | ### | ### | 1,538,320 | 0 | 94.7 | 94.7 | 0.0 |
| 2021-Feb-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Feb-19 Fri | ### | 4.41 | 4.29 | ### | 906,740 | ### | ### | ### | 0.0 |
| 2021-Feb-18 Thu | 4.42 | 4.45 | ### | 4.42 | 72.2 | 72.2 | 0.3 | ||
| 2021-Feb-17 Wed | 4.41 | 4.52 | ### | 4.49 | ### | ### | ### | ||
| 2021-Feb-16 Tue | ### | 4.43 | ### | ### | 1,082,084 | ### | 72.3 | 72.3 | 0.0 |
| 2021-Feb-15 Mon | ### | ### | ### | ### | 523,549 | 0 | 62.6 | 62.6 | 0.0 |
| 2021-Feb-12 Fri | 4.26 | ### | 4.26 | ### | ### | ### | 0.0 | ||
| 2021-Feb-11 Thu | 4.25 | ### | 4.21 | 4.29 | 81.1 | 81.1 | ### | ||
| 2021-Feb-10 Wed | ### | ### | 4.25 | 4.29 | ### | ### | ### | ||
| 2021-Feb-09 Tue | ### | 4.4 | 4.29 | 4.29 | 30.2 | 30.2 | ### | ||
| 2021-Feb-08 Mon | ### | ### | 4.29 | ### | 1,138,755 | 2,442,629 | 70.9 | 70.9 | 0.0 |
| 2021-Feb-05 Fri | 4.45 | 4.49 | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2021-Feb-04 Thu | ### | 4.43 | ### | ### | 48.9 | 48.9 | 0.0 | ||
| 2021-Feb-03 Wed | ### | ### | ### | ### | 1,041,826 | 0 | ### | ### | 0.0 |
| 2021-Feb-02 Tue | 4.2 | ### | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2021-Feb-01 Mon | ### | ### | ### | ### | 1,258,427 | 0 | 74.2 | 74.2 | 0.0 |
| 2021-Jan-29 Fri | ### | 4.24 | ### | ### | 1,090,325 | 2,311,489 | 52.0 | 52.0 | 0.0 |
| 2021-Jan-28 Thu | ### | ### | ### | ### | 1,428,672 | 0 | ### | ### | 0.0 |
| 2021-Jan-27 Wed | ### | ### | ### | ### | 85.2 | 85.2 | 0.0 | ||
| 2021-Jan-25 Mon | ### | ### | ### | ### | 698,152 | 0 | 30.4 | 30.4 | 0.0 |
| 2021-Jan-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-21 Thu | ### | ### | ### | ### | 66.5 | 66.5 | 0.0 | ||
| 2021-Jan-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-19 Tue | ### | ### | ### | ### | 900,779 | 0 | 75.1 | 75.1 | 0.0 |
| 2021-Jan-18 Mon | ### | ### | ### | ### | 969,627 | 0 | 49.9 | 49.9 | 0.0 |
| 2021-Jan-15 Fri | ### | 4.125 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-14 Thu | ### | ### | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2021-Jan-13 Wed | ### | 4.22 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-12 Tue | ### | 4.22 | ### | ### | 723,646 | ### | 46.1 | 46.1 | 0.0 |
| 2021-Jan-11 Mon | ### | 4.25 | ### | ### | 1,112,083 | 2,363,176 | 81.6 | 81.6 | 0.0 |
| 2021-Jan-08 Fri | ### | ### | ### | ### | 910,252 | 0 | 64.2 | 64.2 | 0.0 |
| 2021-Jan-07 Thu | ### | ### | ### | ### | 1,017,926 | 0 | 36.5 | 36.5 | 0.0 |
| 2021-Jan-06 Wed | 4 | 4.085 | ### | ### | 1,742,487 | 3,559,029 | ### | ### | 0.0 |
| 2021-Jan-05 Tue | ### | ### | ### | ### | 985,577 | 0 | 29.5 | 29.5 | 0.0 |
| 2021-Jan-04 Mon | ### | ### | ### | ### | 706,546 | 0 | ### | ### | 0.0 |
| 2020-Dec-31 Thu | ### | ### | ### | ### | 412,177 | 0 | ### | ### | 0.0 |
| 2020-Dec-30 Wed | ### | ### | ### | ### | 814,858 | 0 | 26.1 | 26.1 | 0.0 |
| 2020-Dec-29 Tue | ### | 4.21 | ### | ### | 716,981 | 1,509,245 | 65.8 | 65.8 | 0.0 |
| 2020-Dec-24 Thu | 4.24 | 4.25 | ### | ### | 237,386 | 504,445 | 16.4 | 16.4 | 0.0 |
| 2020-Dec-23 Wed | ### | ### | ### | 4.2 | 66.3 | 66.3 | ### | ||
| 2020-Dec-22 Tue | ### | 4.24 | ### | 4.2 | 669,573 | ### | ### | ### | ### |
| 2020-Dec-21 Mon | 4.27 | ### | ### | 4.22 | ### | ### | ### | ||
| 2020-Dec-18 Fri | 4.29 | ### | ### | 4.27 | ### | ### | ### | ||
| 2020-Dec-17 Thu | 4.29 | ### | 4.24 | 4.29 | 65.5 | 65.5 | ### | ||
| 2020-Dec-16 Wed | ### | ### | 4.27 | 4.29 | 843,628 | 1,801,145 | 33.0 | 33.0 | ### |
| 2020-Dec-15 Tue | 4.27 | 4.355 | 4.26 | ### | 1,347,447 | 5,804,127 | 87.0 | 87.0 | 0.0 |
| 2020-Dec-14 Mon | 4.25 | ### | 4.25 | ### | 1,406,778 | ### | ### | ### | 0.0 |
| 2020-Dec-11 Fri | ### | ### | 4.26 | 4.28 | 27.1 | 27.1 | 0.3 | ||
| 2020-Dec-10 Thu | ### | 4.45 | 4.29 | 4.42 | 88.0 | 88.0 | 0.3 | ||
| 2020-Dec-09 Wed | ### | ### | ### | ### | 1,372,322 | 0 | ### | ### | 0.0 |
| 2020-Dec-08 Tue | ### | 4.4 | 4.24 | ### | 37.8 | 37.8 | 0.0 | ||
| 2020-Dec-07 Mon | 4.46 | 4.51 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2020-Dec-04 Fri | ### | 4.53 | 4.28 | 4.48 | 88.9 | 88.9 | ### | ||
| 2020-Dec-03 Thu | ### | 4.42 | ### | ### | 2,407,124 | 5,319,744 | 91.0 | 91.0 | 0.0 |
| 2020-Dec-02 Wed | ### | ### | ### | ### | 1,124,420 | 0 | 34.2 | 34.2 | 0.0 |
| 2020-Dec-01 Tue | ### | 4.21 | ### | ### | 62.1 | 62.1 | 0.0 | ||
| 2020-Nov-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-27 Fri | ### | ### | ### | ### | 1,544,749 | 0 | ### | ### | 0.0 |
| 2020-Nov-26 Thu | 3.86 | ### | 3.8 | ### | 1,212,441 | ### | 78.8 | 78.8 | 0.0 |
| 2020-Nov-25 Wed | 3.79 | ### | 3.75 | 3.88 | ### | ### | 0.3 | ||
| 2020-Nov-24 Tue | 3.56 | ### | 3.55 | ### | ### | ### | 0.0 | ||
| 2020-Nov-23 Mon | 3.53 | 3.56 | 3.48 | 3.53 | ### | ### | 0.3 | ||
| 2020-Nov-20 Fri | 3.46 | 3.58 | 3.43 | 3.52 | 997,524 | 3,496,321 | ### | ### | ### |
| 2020-Nov-19 Thu | 3.47 | 3.49 | 3.42 | 3.47 | 1,182,822 | 4,086,650 | ### | ### | 0.2 |
| 2020-Nov-18 Wed | 3.4 | 3.48 | ### | 3.45 | 81.9 | 81.9 | ### | ||
| 2020-Nov-17 Tue | ### | 3.41 | ### | 3.4 | 1,679,982 | ### | ### | ### | 0.2 |
| 2020-Nov-16 Mon | ### | 3.4 | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2020-Nov-13 Fri | ### | ### | 3.28 | ### | 1,017,626 | ### | ### | ### | 0.0 |
| 2020-Nov-12 Thu | 3.45 | 3.45 | ### | ### | 1,608,958 | 2,775,452 | ### | ### | 0.0 |
| 2020-Nov-11 Wed | 3.25 | 3.44 | 3.25 | 3.42 | 2,361,184 | ### | ### | ### | 0.2 |
| 2020-Nov-10 Tue | 3.2 | 3.25 | ### | 3.23 | 2,933,575 | 4,767,059 | ### | ### | ### |
| 2020-Nov-09 Mon | ### | ### | ### | ### | 1,369,645 | 0 | 54.0 | 54.0 | 0.0 |
| 2020-Nov-06 Fri | ### | ### | ### | ### | 1,175,188 | 0 | 27.4 | 27.4 | 0.0 |
| 2020-Nov-05 Thu | ### | ### | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2020-Nov-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-02 Mon | ### | ### | ### | ### | 972,425 | 0 | 38.2 | 38.2 | 0.0 |
| 2020-Oct-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-29 Thu | ### | ### | ### | ### | 1,030,071 | 0 | 69.5 | 69.5 | 0.0 |
| 2020-Oct-28 Wed | ### | ### | ### | ### | 30.4 | 30.4 | 0.0 |
Basic Bottom of Page