Currently Thu 24-May-02 07:38:04 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 | ||
|
(TPG) TPG TELECOM LIMITED Daily Prices...
TOC Company Info for TPG Limits 
| Listing Code | TPG |
| Listing Name | TPG TELECOM LIMITED |
| GICS Sector | Telecommunication Services |
| ISIN Name | TARAGON PROPERTY |
| ISIN Security | UNITS FULLY PAID |
| ISIN Code | AU000000TPG8 |
Maximum Price date available .. Wednesday 1st May 2024
Latest price with VOLUME for TPG .. Friday 10th November 2023
TPG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TPG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-May-01 Wed | 4.43 | 4.52 | 4.42 | 4.5 | 1,359,559 | 6,077,228 | ### | ### | ### |
| 2024-Apr-30 Tue | 4.49 | 4.58 | 4.41 | 4.51 | ### | ### | 0.3 | ||
| 2024-Apr-29 Mon | 4.29 | ### | 4.225 | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | 704,223 | 0 | 35.8 | 35.8 | 0.0 |
| 2024-Apr-24 Wed | 4.29 | 4.29 | 4.2 | 4.22 | ### | ### | ### | ||
| 2024-Apr-23 Tue | 4.25 | ### | 4.25 | 4.26 | 493,388 | 1,048,449 | ### | ### | 0.3 |
| 2024-Apr-22 Mon | 4.23 | 4.29 | 4.22 | 4.28 | ### | ### | 0.3 | ||
| 2024-Apr-19 Fri | 4.21 | 4.22 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2024-Apr-18 Thu | 4.26 | 4.29 | 4.25 | 4.25 | 31.4 | 31.4 | ### | ||
| 2024-Apr-17 Wed | 4.2 | ### | 4.2 | 4.26 | 998,778 | ### | 79.3 | 79.3 | 0.3 |
| 2024-Apr-16 Tue | 4.27 | 4.28 | 4.2 | 4.2 | 1,069,241 | 4,533,581 | ### | ### | ### |
| 2024-Apr-15 Mon | 4.28 | ### | 4.26 | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Apr-12 Fri | ### | 4.4 | ### | ### | 998,342 | 2,196,352 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | 4.42 | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | 4.44 | 4.46 | 4.425 | 4.44 | 705,956 | ### | 64.7 | 64.7 | 0.3 |
| 2024-Apr-09 Tue | 4.46 | 4.47 | 4.41 | 4.43 | 645,577 | ### | ### | ### | ### |
| 2024-Apr-08 Mon | 4.48 | 4.5 | 4.44 | 4.45 | 812,047 | 3,629,850 | 30.2 | 30.2 | 0.3 |
| 2024-Apr-05 Fri | 4.44 | 4.48 | 4.43 | 4.46 | 71.8 | 71.8 | 0.3 | ||
| 2024-Apr-04 Thu | 4.41 | 4.46 | 4.41 | 4.45 | 1,045,852 | 4,638,353 | 73.2 | 73.2 | 0.3 |
| 2024-Apr-03 Wed | 4.45 | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | 4.5 | 4.51 | 4.45 | 4.48 | 1,252,425 | ### | 33.7 | 33.7 | ### |
| 2024-Mar-28 Thu | 4.43 | 4.51 | 4.42 | 4.51 | 831,377 | ### | ### | ### | 0.3 |
| 2024-Mar-27 Wed | 4.43 | 4.445 | 4.4 | 4.41 | ### | ### | ### | ||
| 2024-Mar-26 Tue | 4.5 | 4.5 | ### | 4.45 | ### | ### | 0.3 | ||
| 2024-Mar-25 Mon | 4.44 | 4.51 | 4.44 | 4.49 | 1,072,984 | ### | ### | ### | ### |
| 2024-Mar-22 Fri | 4.52 | 4.53 | 4.43 | 4.43 | 22.2 | 22.2 | ### | ||
| 2024-Mar-21 Thu | 4.47 | 4.545 | 4.47 | 4.52 | ### | ### | 0.3 | ||
| 2024-Mar-20 Wed | 4.49 | 4.53 | 4.48 | 4.48 | 38.1 | 38.1 | ### | ||
| 2024-Mar-19 Tue | 4.47 | 4.51 | 4.47 | 4.49 | ### | ### | ### | ||
| 2024-Mar-18 Mon | 4.52 | 4.56 | 4.47 | 4.47 | 1,219,471 | ### | ### | ### | ### |
| 2024-Mar-15 Fri | 4.56 | 4.56 | 4.49 | 4.52 | 1,118,888 | ### | 27.1 | 27.1 | 0.3 |
| 2024-Mar-14 Thu | 4.4 | 4.58 | ### | 4.57 | 89.3 | 89.3 | ### | ||
| 2024-Mar-13 Wed | ### | ### | 4.57 | 4.57 | 710,076 | 1,622,523 | ### | ### | ### |
| 2024-Mar-12 Tue | ### | ### | 4.56 | ### | 1,334,127 | ### | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | ### | ### | ### | 725,049 | 0 | 37.2 | 37.2 | 0.0 |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 1,040,753 | 0 | 65.8 | 65.8 | 0.0 |
| 2024-Mar-07 Thu | ### | ### | ### | ### | 923,279 | 0 | 25.9 | 25.9 | 0.0 |
| 2024-Mar-06 Wed | ### | ### | ### | ### | 1,213,556 | 0 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 4.7 | 4.7 | ### | ### | 1,342,277 | 3,154,350 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 4.7 | 4.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-01 Fri | 4.7 | 4.74 | ### | 4.7 | 63.7 | 63.7 | 0.3 | ||
| 2024-Feb-29 Thu | 4.76 | 4.76 | 4.655 | ### | 1,813,159 | 8,535,445 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | 4.73 | 4.78 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Feb-27 Tue | 4.74 | 4.77 | ### | 4.72 | 2,806,121 | ### | ### | ### | 0.3 |
| 2024-Feb-26 Mon | ### | ### | 4.76 | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 395,081 | 0 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 5.27 | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | 5.25 | ### | 653,486 | ### | 30.1 | 30.1 | 0.0 |
| 2024-Feb-20 Tue | ### | 5.41 | 5.29 | ### | 453,159 | ### | ### | ### | 0.0 |
| 2024-Feb-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-16 Fri | 5.4 | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | 5.28 | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | 5.26 | 5.27 | ### | ### | ### | ||
| 2024-Feb-13 Tue | ### | ### | ### | ### | 242,127 | 0 | ### | ### | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | ### | 38.8 | 38.8 | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 970,473 | 0 | 31.9 | 31.9 | 0.0 |
| 2024-Feb-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | ### | 5.4 | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | ### | ### | 334,825 | 0 | 73.9 | 73.9 | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 305,641 | 0 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | 5.24 | 5.42 | 5.24 | 5.42 | ### | ### | 0.4 | ||
| 2024-Feb-01 Thu | 5.21 | 5.23 | ### | 5.21 | 73.1 | 73.1 | 0.4 | ||
| 2024-Jan-31 Wed | ### | ### | 5.25 | 5.29 | 1,359,075 | 3,567,571 | 29.6 | 29.6 | 0.4 |
| 2024-Jan-30 Tue | 5.27 | ### | 5.26 | ### | 453,659 | 1,193,123 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 5.2 | 5.245 | ### | 5.21 | 1,023,541 | ### | ### | ### | 0.4 |
| 2024-Jan-25 Thu | 5.27 | 5.27 | ### | 5.2 | 20.8 | 20.8 | ### | ||
| 2024-Jan-24 Wed | ### | ### | 5.21 | 5.21 | 909,247 | 2,368,588 | ### | ### | 0.4 |
| 2024-Jan-23 Tue | 5.26 | ### | 5.25 | 5.26 | ### | ### | 0.4 | ||
| 2024-Jan-22 Mon | ### | 5.25 | ### | 5.25 | 481,671 | 1,264,386 | ### | ### | 0.4 |
| 2024-Jan-19 Fri | ### | 5.21 | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | 39.3 | 39.3 | 0.0 | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | 661,280 | 0 | 78.4 | 78.4 | 0.0 |
| 2024-Jan-16 Tue | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2024-Jan-15 Mon | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | 5 | ### | 1,448,457 | 3,621,142 | 78.4 | 78.4 | 0.0 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | ### | ### | ### | ### | 580,154 | 0 | 31.5 | 31.5 | 0.0 |
| 2024-Jan-09 Tue | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2024-Jan-08 Mon | ### | ### | 4.955 | ### | 84.6 | 84.6 | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | 230,041 | 0 | 32.2 | 32.2 | 0.0 |
| 2024-Jan-04 Thu | ### | ### | 4.985 | ### | 266,544 | ### | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 303,049 | 0 | 30.3 | 30.3 | 0.0 |
| 2024-Jan-02 Tue | ### | ### | ### | ### | 237,523 | 0 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | 5.175 | ### | ### | 314,956 | 814,948 | ### | ### | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | ### | ### | ### | ### | 32.0 | 32.0 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | 5 | ### | 30.8 | 30.8 | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | 1,191,452 | 0 | 73.7 | 73.7 | 0.0 |
| 2023-Dec-18 Mon | 5 | ### | ### | ### | 691,929 | 0 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | ### | ### | ### | ### | 2,571,246 | 0 | 64.9 | 64.9 | 0.0 |
| 2023-Dec-14 Thu | 4.89 | ### | 4.86 | ### | 1,326,744 | 3,223,987 | 74.4 | 74.4 | 0.0 |
| 2023-Dec-13 Wed | 4.83 | 4.85 | 4.78 | 4.83 | 69.0 | 69.0 | 0.3 | ||
| 2023-Dec-12 Tue | 4.85 | 4.85 | 4.79 | 4.82 | ### | ### | 0.3 | ||
| 2023-Dec-11 Mon | 4.78 | 4.82 | 4.76 | 4.8 | 694,122 | 3,324,844 | 77.6 | 77.6 | 0.3 |
| 2023-Dec-08 Fri | 4.75 | 4.77 | 4.72 | 4.76 | ### | ### | ### | ||
| 2023-Dec-07 Thu | 4.8 | 4.8 | 4.75 | 4.79 | ### | ### | 0.3 | ||
| 2023-Dec-06 Wed | 4.75 | 4.84 | 4.72 | 4.82 | 850,684 | ### | ### | ### | 0.3 |
| 2023-Dec-05 Tue | 4.72 | 4.73 | ### | 4.72 | 77.9 | 77.9 | 0.3 | ||
| 2023-Dec-04 Mon | 4.74 | 4.78 | 4.72 | 4.73 | ### | ### | 0.3 | ||
| 2023-Dec-01 Fri | 4.72 | 4.73 | ### | 4.71 | 33.0 | 33.0 | ### | ||
| 2023-Nov-30 Thu | 4.74 | 4.74 | 4.7 | 4.72 | ### | ### | 0.3 | ||
| 2023-Nov-29 Wed | 4.72 | 4.74 | ### | 4.71 | ### | ### | ### | ||
| 2023-Nov-28 Tue | 4.72 | 4.75 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2023-Nov-27 Mon | 4.72 | 4.73 | ### | 4.71 | 908,153 | 2,147,781 | ### | ### | ### |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 839,145 | 0 | ### | ### | 0.0 |
| 2023-Nov-23 Thu | 4.7 | ### | ### | ### | 1,158,972 | 0 | ### | ### | 0.0 |
| 2023-Nov-22 Wed | 4.75 | 4.75 | ### | ### | 1,938,688 | 4,604,384 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | 4.75 | ### | 4.73 | 4.74 | ### | ### | 0.3 | ||
| 2023-Nov-20 Mon | 4.78 | 4.83 | 4.74 | 4.74 | 810,326 | ### | 35.5 | 35.5 | 0.3 |
| 2023-Nov-17 Fri | 4.8 | 4.8 | 4.72 | 4.75 | 26.1 | 26.1 | ### | ||
| 2023-Nov-16 Thu | 4.75 | 4.81 | ### | 4.76 | 3,766,343 | 9,058,054 | ### | ### | ### |
| 2023-Nov-15 Wed | ### | ### | 4.8 | 4.81 | 1,387,187 | 3,329,248 | ### | ### | ### |
| 2023-Nov-14 Tue | ### | ### | 4.86 | 4.86 | 1,238,288 | ### | 24.1 | 24.1 | 0.3 |
| 2023-Nov-13 Mon | ### | ### | 4.81 | 4.81 | 3,087,640 | 7,425,774 | ### | ### | ### |
| 2023-Nov-10 Fri | 5.48 | 5.49 | 5.43 | 5.45 | 31.1 | 31.1 | ### | ||
| 2023-Nov-09 Thu | 5.55 | 5.56 | 5.46 | 5.49 | ### | ### | 0.4 | ||
| 2023-Nov-08 Wed | 5.55 | 5.57 | 5.47 | 5.48 | 21.0 | 21.0 | ### | ||
| 2023-Nov-07 Tue | ### | 5.46 | ### | 5.44 | ### | ### | 0.4 | ||
| 2023-Nov-06 Mon | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2023-Nov-03 Fri | ### | ### | 5.28 | 5.29 | 25.0 | 25.0 | 0.4 | ||
| 2023-Nov-02 Thu | ### | 5.25 | ### | 5.25 | 638,889 | 1,677,083 | ### | ### | 0.4 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 682,371 | 0 | ### | ### | 0.0 |
| 2023-Oct-31 Tue | ### | ### | ### | ### | 948,487 | 0 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | ### | ### | ### | ### | 954,029 | 0 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | 5.2 | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2023-Oct-26 Thu | 5.23 | 5.26 | ### | ### | 715,771 | 1,882,477 | 23.3 | 23.3 | 0.0 |
| 2023-Oct-25 Wed | 5.22 | ### | 5.2 | 5.26 | 76.9 | 76.9 | 0.4 | ||
| 2023-Oct-24 Tue | 5.22 | ### | 5.22 | 5.23 | 1,124,288 | ### | 69.1 | 69.1 | ### |
| 2023-Oct-23 Mon | ### | ### | 5.22 | 5.27 | ### | ### | ### | ||
| 2023-Oct-20 Fri | ### | ### | ### | ### | 27.0 | 27.0 | 0.0 | ||
| 2023-Oct-19 Thu | 5.46 | 5.58 | 5.42 | 5.44 | ### | ### | 0.4 | ||
| 2023-Oct-18 Wed | 5.49 | 5.585 | 5.44 | 5.54 | 890,880 | 4,910,976 | ### | ### | 0.4 |
| 2023-Oct-17 Tue | ### | 5.49 | ### | 5.47 | 4,099,624 | ### | 94.1 | 94.1 | ### |
| 2023-Oct-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | 5.2 | 5.245 | ### | ### | 875,482 | 2,295,951 | ### | ### | 0.0 |
| 2023-Oct-12 Thu | 5.27 | 5.27 | ### | 5.22 | 1,926,481 | 5,076,277 | ### | ### | 0.4 |
| 2023-Oct-11 Wed | 5.29 | 5.29 | ### | 5.22 | ### | ### | 0.4 | ||
| 2023-Oct-10 Tue | ### | ### | 5.26 | 5.28 | 979,251 | ### | ### | ### | 0.4 |
| 2023-Oct-09 Mon | ### | ### | 5.25 | ### | 331,949 | ### | ### | ### | 0.0 |
| 2023-Oct-06 Fri | ### | ### | 5.285 | ### | ### | ### | 0.0 | ||
| 2023-Oct-05 Thu | 5.28 | ### | 5.25 | ### | 72.0 | 72.0 | 0.0 | ||
| 2023-Oct-04 Wed | ### | ### | ### | 5.25 | 28.5 | 28.5 | 0.4 | ||
| 2023-Oct-03 Tue | 5.4 | 5.42 | ### | ### | 3,827,689 | ### | 37.3 | 37.3 | 0.0 |
| 2023-Oct-02 Mon | 5.45 | 5.49 | 5.44 | 5.47 | ### | ### | ### | ||
| 2023-Sep-29 Fri | ### | 5.475 | ### | 5.46 | 76.0 | 76.0 | ### | ||
| 2023-Sep-28 Thu | 5.43 | 5.475 | ### | 5.46 | 432,653 | 1,184,387 | ### | ### | ### |
| 2023-Sep-27 Wed | 5.51 | 5.54 | 5.47 | 5.49 | 565,948 | 3,115,543 | ### | ### | 0.4 |
| 2023-Sep-26 Tue | 5.53 | 5.57 | 5.525 | 5.54 | 234,744 | 1,302,242 | 76.7 | 76.7 | 0.4 |
| 2023-Sep-25 Mon | 5.49 | 5.59 | 5.46 | 5.58 | ### | ### | 0.4 | ||
| 2023-Sep-22 Fri | ### | 5.52 | ### | 5.51 | ### | ### | ### | ||
| 2023-Sep-21 Thu | 5.48 | 5.5 | 5.42 | 5.46 | 2,745,270 | 14,989,174 | 41.0 | 41.0 | ### |
| 2023-Sep-20 Wed | 5.47 | 5.51 | 5.47 | 5.51 | 651,047 | 3,574,248 | 79.8 | 79.8 | ### |
| 2023-Sep-19 Tue | 5.58 | 5.58 | 5.51 | 5.53 | 29.3 | 29.3 | ### | ||
| 2023-Sep-18 Mon | ### | ### | 5.585 | ### | 42.0 | 42.0 | 0.0 | ||
| 2023-Sep-15 Fri | 5.72 | 5.72 | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-13 Wed | 5.56 | ### | 5.55 | ### | 80.7 | 80.7 | 0.0 | ||
| 2023-Sep-12 Tue | 5.5 | 5.56 | 5.45 | 5.56 | 775,682 | 4,270,129 | 78.0 | 78.0 | 0.4 |
| 2023-Sep-11 Mon | 5.55 | 5.59 | 5.51 | 5.59 | ### | ### | ### | ||
| 2023-Sep-08 Fri | 5.55 | 5.57 | 5.5 | 5.57 | ### | ### | 0.4 | ||
| 2023-Sep-07 Thu | 5.57 | 5.59 | 5.48 | 5.55 | 1,409,227 | 7,800,071 | 42.4 | 42.4 | ### |
| 2023-Sep-06 Wed | ### | ### | ### | 5.58 | 1,814,671 | 0 | 27.1 | 27.1 | 0.4 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | 5.59 | ### | 5.58 | ### | 819,322 | ### | 77.5 | 77.5 | 0.0 |
| 2023-Sep-01 Fri | ### | 5.645 | 5.56 | 5.59 | 29.7 | 29.7 | ### | ||
| 2023-Aug-31 Thu | 5.53 | ### | 5.52 | ### | 79.8 | 79.8 | 0.0 | ||
| 2023-Aug-30 Wed | 5.5 | 5.54 | 5.44 | 5.5 | 2,285,640 | ### | ### | ### | 0.4 |
| 2023-Aug-29 Tue | 5.44 | 5.475 | 5.41 | 5.42 | 2,362,750 | ### | 31.6 | 31.6 | 0.4 |
| 2023-Aug-28 Mon | 5.51 | 5.54 | 5.4 | 5.45 | 37.1 | 37.1 | ### | ||
| 2023-Aug-25 Fri | 5.5 | 5.52 | 5.4 | 5.47 | 981,678 | ### | ### | ### | ### |
| 2023-Aug-24 Thu | 5.59 | 5.72 | 5.53 | 5.55 | ### | ### | ### | ||
| 2023-Aug-23 Wed | 5.42 | 5.46 | ### | 5.43 | 67.6 | 67.6 | 0.4 | ||
| 2023-Aug-22 Tue | ### | 5.43 | ### | 5.41 | 506,486 | ### | ### | ### | ### |
| 2023-Aug-21 Mon | ### | 5.41 | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | 5.27 | ### | 65.8 | 65.8 | 0.0 | ||
| 2023-Aug-17 Thu | 5.41 | ### | ### | 5.42 | 891,854 | 0 | 70.9 | 70.9 | 0.4 |
| 2023-Aug-16 Wed | 5.43 | 5.48 | 5.41 | 5.45 | 562,170 | ### | ### | ### | ### |
| 2023-Aug-15 Tue | 5.48 | 5.52 | 5.45 | 5.47 | ### | ### | ### | ||
| 2023-Aug-14 Mon | 5.44 | 5.49 | 5.41 | 5.49 | ### | ### | 0.4 | ||
| 2023-Aug-11 Fri | 5.48 | 5.49 | 5.46 | 5.48 | 1,015,878 | ### | ### | ### | ### |
| 2023-Aug-10 Thu | 5.55 | 5.58 | 5.46 | 5.47 | 1,548,754 | 8,549,122 | ### | ### | ### |
| 2023-Aug-09 Wed | 5.49 | 5.58 | 5.46 | 5.55 | 948,384 | 5,235,079 | 80.8 | 80.8 | ### |
| 2023-Aug-08 Tue | 5.49 | 5.54 | 5.41 | 5.51 | ### | ### | ### | ||
| 2023-Aug-07 Mon | 5.45 | 5.53 | ### | 5.5 | 1,371,273 | ### | 80.7 | 80.7 | 0.4 |
| 2023-Aug-04 Fri | 5.42 | 5.46 | ### | 5.46 | 1,007,680 | ### | ### | ### | ### |
| 2023-Aug-03 Thu | 5.45 | 5.53 | 5.42 | 5.44 | 1,576,185 | ### | ### | ### | 0.4 |
| 2023-Aug-02 Wed | 5.55 | ### | 5.4 | 5.45 | 3,833,481 | ### | 22.8 | 22.8 | ### |
| 2023-Aug-01 Tue | ### | 5.71 | ### | ### | 4,903,829 | ### | 98.3 | 98.3 | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 38.6 | 38.6 | 0.0 | ||
| 2023-Jul-28 Fri | ### | ### | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | ### | ### | 1,361,443 | 0 | 60.1 | 60.1 | 0.0 |
| 2023-Jul-26 Wed | ### | ### | 4.945 | ### | 69.2 | 69.2 | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | 746,053 | 0 | 78.1 | 78.1 | 0.0 |
| 2023-Jul-24 Mon | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | 4.88 | ### | 69.8 | 69.8 | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 773,656 | 0 | ### | ### | 0.0 |
| 2023-Jul-19 Wed | ### | ### | 4.85 | ### | 497,427 | ### | 66.7 | 66.7 | 0.0 |
| 2023-Jul-18 Tue | 4.88 | 4.89 | 4.84 | 4.87 | 40.7 | 40.7 | 0.3 | ||
| 2023-Jul-17 Mon | ### | ### | 4.87 | 4.89 | 33.9 | 33.9 | ### | ||
| 2023-Jul-14 Fri | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | 4.86 | ### | 918,989 | 2,233,143 | 30.2 | 30.2 | 0.0 |
| 2023-Jul-12 Wed | 4.87 | 4.88 | 4.81 | 4.86 | 39.6 | 39.6 | 0.3 | ||
| 2023-Jul-11 Tue | 4.84 | 4.85 | 4.81 | 4.83 | 511,921 | 2,472,578 | 26.0 | 26.0 | 0.3 |
| 2023-Jul-10 Mon | 4.88 | ### | 4.8 | 4.83 | ### | ### | 0.3 | ||
| 2023-Jul-07 Fri | 4.81 | 4.84 | 4.77 | 4.8 | ### | ### | 0.3 | ||
| 2023-Jul-06 Thu | ### | ### | 4.85 | 4.87 | 34.4 | 34.4 | 0.3 | ||
| 2023-Jul-05 Wed | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | 1,137,057 | 0 | 67.5 | 67.5 | 0.0 |
| 2023-Jul-03 Mon | 4.87 | ### | 4.87 | ### | 68.6 | 68.6 | 0.0 | ||
| 2023-Jun-30 Fri | ### | ### | 4.85 | 4.87 | ### | ### | 0.3 | ||
| 2023-Jun-29 Thu | ### | ### | 4.87 | ### | 1,291,987 | 3,145,988 | 27.5 | 27.5 | 0.0 |
| 2023-Jun-28 Wed | ### | 4.975 | ### | ### | 850,551 | 2,115,745 | 58.6 | 58.6 | 0.0 |
| 2023-Jun-27 Tue | ### | ### | ### | ### | 2,661,754 | 0 | 20.6 | 20.6 | 0.0 |
| 2023-Jun-26 Mon | ### | ### | ### | ### | 4,523,651 | 0 | 29.8 | 29.8 | 0.0 |
| 2023-Jun-23 Fri | ### | ### | ### | ### | 1,336,182 | 0 | ### | ### | 0.0 |
| 2023-Jun-22 Thu | ### | 5.2 | ### | ### | 2,134,428 | ### | 45.6 | 45.6 | 0.0 |
| 2023-Jun-21 Wed | ### | 5.28 | ### | 5.26 | 6,211,177 | ### | 93.1 | 93.1 | 0.4 |
| 2023-Jun-20 Tue | 5.54 | ### | 5.51 | 5.56 | ### | ### | 0.4 | ||
| 2023-Jun-19 Mon | 5.52 | 5.545 | 5.47 | 5.52 | 762,441 | 4,199,143 | ### | ### | 0.4 |
| 2023-Jun-16 Fri | 5.43 | 5.57 | 5.4 | 5.5 | ### | ### | 0.4 | ||
| 2023-Jun-15 Thu | 5.4 | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-14 Wed | ### | ### | ### | 5.4 | 942,544 | 0 | ### | ### | 0.4 |
| 2023-Jun-13 Tue | ### | ### | 5.23 | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | 5.27 | ### | 5.24 | 5.24 | 1,394,947 | ### | 30.5 | 30.5 | 0.4 |
| 2023-Jun-08 Thu | 5.42 | 5.42 | 5.27 | ### | 1,224,975 | ### | 26.4 | 26.4 | 0.0 |
| 2023-Jun-07 Wed | 5.44 | 5.47 | 5.41 | 5.42 | 41.0 | 41.0 | 0.4 | ||
| 2023-Jun-06 Tue | 5.43 | 5.46 | ### | 5.41 | ### | ### | ### | ||
| 2023-Jun-05 Mon | 5.51 | 5.53 | 5.44 | 5.44 | 30.7 | 30.7 | 0.4 | ||
| 2023-Jun-02 Fri | 5.59 | ### | 5.48 | 5.5 | 685,444 | ### | ### | ### | 0.4 |
| 2023-Jun-01 Thu | 5.5 | ### | 5.5 | 5.54 | 72.6 | 72.6 | 0.4 | ||
| 2023-May-31 Wed | 5.55 | 5.56 | 5.46 | 5.47 | 1,380,688 | ### | ### | ### | ### |
| 2023-May-30 Tue | 5.5 | 5.58 | 5.47 | 5.55 | ### | ### | ### | ||
| 2023-May-29 Mon | 5.5 | 5.53 | 5.43 | 5.47 | 426,671 | 2,338,157 | 33.4 | 33.4 | ### |
| 2023-May-26 Fri | 5.45 | 5.49 | 5.44 | 5.47 | ### | ### | ### | ||
| 2023-May-25 Thu | 5.4 | 5.5 | 5.4 | 5.47 | ### | ### | ### | ||
| 2023-May-24 Wed | 5.45 | ### | ### | 5.44 | ### | ### | 0.4 | ||
| 2023-May-23 Tue | 5.54 | 5.54 | 5.48 | 5.48 | 630,457 | ### | 29.4 | 29.4 | ### |
| 2023-May-22 Mon | 5.55 | 5.57 | 5.52 | 5.52 | 323,076 | 1,791,456 | 41.0 | 41.0 | 0.4 |
| 2023-May-19 Fri | 5.53 | ### | 5.51 | 5.54 | ### | ### | 0.4 | ||
| 2023-May-18 Thu | 5.52 | 5.52 | 5.48 | 5.48 | ### | ### | ### | ||
| 2023-May-17 Wed | 5.47 | ### | 5.44 | 5.48 | ### | ### | ### | ||
| 2023-May-16 Tue | 5.51 | 5.53 | 5.43 | 5.49 | 1,535,575 | 8,414,951 | ### | ### | 0.4 |
| 2023-May-15 Mon | 5.54 | ### | 5.52 | ### | 422,179 | ### | ### | ### | 0.0 |
| 2023-May-12 Fri | ### | ### | 5.525 | 5.57 | 1,445,524 | ### | ### | ### | 0.4 |
| 2023-May-11 Thu | ### | ### | 5.56 | 5.58 | 24.1 | 24.1 | 0.4 | ||
| 2023-May-10 Wed | 5.58 | 5.655 | 5.54 | ### | 75.6 | 75.6 | 0.0 | ||
| 2023-May-09 Tue | 5.48 | 5.58 | 5.46 | 5.58 | 991,880 | 5,475,177 | 85.7 | 85.7 | 0.4 |
| 2023-May-08 Mon | 5.54 | 5.57 | ### | 5.52 | ### | ### | 0.4 | ||
| 2023-May-05 Fri | 5.56 | 5.57 | 5.45 | 5.49 | 732,858 | 4,038,047 | 25.1 | 25.1 | 0.4 |
| 2023-May-04 Thu | 5.4 | 5.58 | ### | 5.56 | 2,252,925 | ### | 86.1 | 86.1 | 0.4 |
| 2023-May-03 Wed | ### | 5.47 | ### | 5.47 | ### | ### | ### | ||
| 2023-May-02 Tue | 5.49 | 5.51 | ### | ### | 803,041 | 2,212,377 | ### | ### | 0.0 |
| 2023-May-01 Mon | 5.4 | 5.52 | 5.4 | 5.5 | ### | ### | 0.4 | ||
| 2023-Apr-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-27 Thu | 5.25 | 5.42 | 5.21 | ### | 78.6 | 78.6 | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | 5.24 | 5.27 | 879,326 | ### | 36.1 | 36.1 | ### |
| 2023-Apr-24 Mon | ### | ### | 5.28 | ### | 518,341 | 1,368,420 | 71.6 | 71.6 | 0.0 |
| 2023-Apr-21 Fri | 5.28 | ### | 5.24 | 5.27 | ### | ### | ### | ||
| 2023-Apr-20 Thu | ### | ### | 5.22 | 5.26 | ### | ### | 0.4 | ||
| 2023-Apr-19 Wed | ### | ### | ### | ### | 924,078 | 0 | ### | ### | 0.0 |
| 2023-Apr-18 Tue | 5.21 | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-17 Mon | 5.28 | 5.29 | 5.21 | 5.23 | ### | ### | ### | ||
| 2023-Apr-14 Fri | 5.21 | 5.27 | ### | 5.24 | 850,541 | 2,241,175 | 66.7 | 66.7 | 0.4 |
| 2023-Apr-13 Thu | ### | 5.22 | ### | 5.21 | 1,040,345 | ### | ### | ### | 0.4 |
| 2023-Apr-12 Wed | ### | ### | 5.085 | ### | 1,044,558 | 2,655,788 | ### | ### | 0.0 |
| 2023-Apr-11 Tue | ### | ### | ### | ### | 67.3 | 67.3 | 0.0 | ||
| 2023-Apr-06 Thu | ### | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2023-Apr-05 Wed | ### | ### | 4.945 | ### | 1,340,547 | ### | ### | ### | 0.0 |
| 2023-Apr-04 Tue | 4.88 | ### | 4.85 | ### | 76.8 | 76.8 | 0.0 | ||
| 2023-Apr-03 Mon | 4.89 | ### | 4.85 | 4.86 | 1,168,227 | 2,832,950 | 35.8 | 35.8 | 0.3 |
| 2023-Mar-31 Fri | 4.83 | ### | 4.82 | 4.88 | 72.4 | 72.4 | 0.3 | ||
| 2023-Mar-30 Thu | 4.86 | ### | 4.825 | 4.83 | 4,017,645 | ### | ### | ### | 0.3 |
| 2023-Mar-29 Wed | 4.77 | 4.85 | 4.755 | 4.83 | ### | ### | 0.3 | ||
| 2023-Mar-28 Tue | 4.82 | 4.83 | 4.77 | 4.77 | 762,645 | ### | 22.6 | 22.6 | ### |
| 2023-Mar-27 Mon | 4.81 | 4.89 | 4.78 | 4.82 | 1,311,824 | ### | 75.0 | 75.0 | 0.3 |
| 2023-Mar-24 Fri | 4.85 | 4.87 | 4.81 | 4.81 | ### | ### | ### | ||
| 2023-Mar-23 Thu | ### | ### | 4.89 | 4.89 | 694,522 | ### | 32.8 | 32.8 | ### |
| 2023-Mar-22 Wed | ### | ### | 4.86 | ### | 35.6 | 35.6 | 0.0 | ||
| 2023-Mar-21 Tue | ### | ### | ### | ### | 988,175 | 0 | ### | ### | 0.0 |
| 2023-Mar-20 Mon | ### | ### | 5 | 5 | ### | ### | 0.4 | ||
| 2023-Mar-17 Fri | ### | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2023-Mar-16 Thu | ### | ### | ### | ### | 2,513,450 | 0 | 80.7 | 80.7 | 0.0 |
| 2023-Mar-15 Wed | ### | ### | 4.89 | ### | 1,480,054 | ### | 79.1 | 79.1 | 0.0 |
| 2023-Mar-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-13 Mon | 5.25 | 5.26 | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2023-Mar-10 Fri | ### | 5.26 | ### | 5.25 | 89.2 | 89.2 | 0.4 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | ### | ### | 5 | ### | 776,050 | 1,940,125 | ### | ### | 0.0 |
| 2023-Mar-07 Tue | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2023-Mar-06 Mon | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2023-Mar-03 Fri | ### | ### | ### | ### | 746,283 | 0 | ### | ### | 0.0 |
| 2023-Mar-02 Thu | ### | ### | 4.925 | ### | 693,378 | 1,707,443 | ### | ### | 0.0 |
| 2023-Mar-01 Wed | ### | ### | ### | ### | 1,304,975 | 0 | 66.7 | 66.7 | 0.0 |
| 2023-Feb-28 Tue | ### | ### | 4.855 | ### | 86.0 | 86.0 | 0.0 | ||
| 2023-Feb-27 Mon | 4.8 | ### | 4.75 | 5 | ### | ### | 0.4 | ||
| 2023-Feb-24 Fri | 4.7 | 4.74 | ### | 4.72 | 550,648 | ### | 69.0 | 69.0 | 0.3 |
| 2023-Feb-23 Thu | 4.7 | 4.725 | ### | 4.7 | 69.1 | 69.1 | 0.3 | ||
| 2023-Feb-22 Wed | ### | ### | ### | ### | 749,629 | 0 | 68.1 | 68.1 | 0.0 |
| 2023-Feb-21 Tue | ### | 4.74 | ### | 4.7 | 1,328,340 | ### | ### | ### | 0.3 |
| 2023-Feb-20 Mon | 4.73 | 4.74 | ### | ### | 860,921 | 2,040,382 | 32.7 | 32.7 | 0.0 |
| 2023-Feb-17 Fri | 4.75 | 4.75 | ### | 4.7 | 739,184 | ### | ### | ### | 0.3 |
| 2023-Feb-16 Thu | 4.77 | 4.82 | 4.73 | 4.78 | 1,396,587 | ### | ### | ### | ### |
| 2023-Feb-15 Wed | 4.72 | 4.77 | ### | 4.75 | ### | ### | ### | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | 85.7 | 85.7 | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | ### | 4.7 | ### | ### | 622,350 | 1,462,522 | 73.9 | 73.9 | 0.0 |
| 2023-Feb-09 Thu | 4.76 | 4.76 | ### | 4.7 | 950,889 | ### | ### | ### | 0.3 |
| 2023-Feb-08 Wed | 4.81 | 4.85 | 4.74 | 4.76 | 27.8 | 27.8 | ### | ||
| 2023-Feb-07 Tue | 4.77 | 4.845 | 4.77 | 4.81 | 80.5 | 80.5 | ### | ||
| 2023-Feb-06 Mon | ### | 4.84 | ### | 4.8 | ### | ### | 0.3 | ||
| 2023-Feb-03 Fri | 4.89 | ### | ### | ### | 3,778,877 | 0 | ### | ### | 0.0 |
| 2023-Feb-02 Thu | ### | ### | 4.785 | 4.81 | ### | ### | ### | ||
| 2023-Feb-01 Wed | ### | ### | 4.84 | 4.86 | 594,626 | ### | 29.8 | 29.8 | 0.3 |
| 2023-Jan-31 Tue | ### | ### | 4.78 | 4.82 | 1,391,770 | ### | ### | ### | 0.3 |
| 2023-Jan-30 Mon | 5 | ### | ### | ### | 643,859 | 0 | ### | ### | 0.0 |
| 2023-Jan-27 Fri | ### | ### | ### | 5 | 765,477 | 0 | ### | ### | 0.4 |
| 2023-Jan-25 Wed | ### | ### | ### | ### | 2,227,624 | 0 | ### | ### | 0.0 |
| 2023-Jan-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | 5 | ### | 68.6 | 68.6 | 0.0 | ||
| 2023-Jan-20 Fri | 5 | ### | 4.945 | 5 | ### | ### | 0.4 | ||
| 2023-Jan-19 Thu | 4.89 | ### | 4.855 | ### | 1,136,659 | ### | ### | ### | 0.0 |
| 2023-Jan-18 Wed | ### | ### | 4.86 | 4.88 | 26.8 | 26.8 | 0.3 | ||
| 2023-Jan-17 Tue | ### | ### | 4.86 | 4.88 | 1,015,621 | 2,467,959 | 31.6 | 31.6 | 0.3 |
| 2023-Jan-16 Mon | ### | ### | 4.87 | ### | 65.4 | 65.4 | 0.0 | ||
| 2023-Jan-13 Fri | ### | ### | 4.86 | 4.87 | ### | ### | 0.3 | ||
| 2023-Jan-12 Thu | ### | ### | 4.86 | 4.89 | 827,385 | 2,010,545 | 33.7 | 33.7 | ### |
| 2023-Jan-11 Wed | 4.85 | 4.89 | 4.83 | 4.88 | 570,381 | 2,772,051 | ### | ### | 0.3 |
| 2023-Jan-10 Tue | 4.88 | 4.88 | 4.83 | 4.86 | 360,686 | ### | 36.8 | 36.8 | 0.3 |
| 2023-Jan-09 Mon | 4.89 | 4.89 | 4.845 | 4.87 | 30.9 | 30.9 | 0.3 | ||
| 2023-Jan-06 Fri | 4.86 | 4.88 | 4.83 | 4.85 | ### | ### | ### | ||
| 2023-Jan-05 Thu | 4.87 | 4.89 | 4.84 | 4.88 | 64.9 | 64.9 | 0.3 | ||
| 2023-Jan-04 Wed | ### | ### | 4.84 | 4.86 | 19.4 | 19.4 | 0.3 | ||
| 2023-Jan-03 Tue | 4.89 | ### | ### | 4.84 | ### | ### | 0.3 | ||
| 2022-Dec-30 Fri | ### | ### | 4.88 | 4.89 | 477,248 | 1,164,485 | ### | ### | ### |
| 2022-Dec-29 Thu | 4.88 | ### | ### | 4.88 | 73.1 | 73.1 | 0.3 | ||
| 2022-Dec-28 Wed | ### | 4.955 | ### | ### | 399,980 | 990,950 | ### | ### | 0.0 |
| 2022-Dec-23 Fri | 4.78 | ### | 4.77 | ### | 1,592,170 | 3,797,325 | 91.2 | 91.2 | 0.0 |
| 2022-Dec-22 Thu | 4.72 | 4.85 | 4.7 | 4.8 | 2,129,929 | ### | 80.9 | 80.9 | 0.3 |
| 2022-Dec-21 Wed | 4.72 | 4.73 | ### | 4.72 | 62.2 | 62.2 | 0.3 | ||
| 2022-Dec-20 Tue | 4.87 | 4.87 | 4.77 | 4.77 | 33.8 | 33.8 | ### | ||
| 2022-Dec-19 Mon | 4.88 | ### | 4.81 | 4.85 | 904,780 | ### | ### | ### | ### |
| 2022-Dec-16 Fri | 4.81 | 4.88 | 4.77 | 4.87 | ### | ### | 0.3 | ||
| 2022-Dec-15 Thu | 4.84 | ### | 4.81 | 4.81 | 39.5 | 39.5 | ### | ||
| 2022-Dec-14 Wed | 5 | ### | 4.8 | ### | 2,507,282 | 6,017,476 | ### | ### | 0.0 |
| 2022-Dec-13 Tue | ### | 5.075 | 4.985 | ### | 812,453 | ### | 76.6 | 76.6 | 0.0 |
| 2022-Dec-12 Mon | ### | ### | 5 | 5 | 719,789 | 1,799,472 | 31.7 | 31.7 | 0.4 |
| 2022-Dec-09 Fri | ### | ### | ### | ### | 1,632,078 | 0 | 72.7 | 72.7 | 0.0 |
| 2022-Dec-08 Thu | ### | ### | 4.89 | ### | 2,026,421 | ### | ### | ### | 0.0 |
| 2022-Dec-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-06 Tue | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-05 Mon | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2022-Dec-02 Fri | ### | 5.075 | ### | 5 | 1,323,457 | 3,358,272 | 70.6 | 70.6 | 0.4 |
| 2022-Dec-01 Thu | ### | ### | ### | ### | 829,424 | 0 | ### | ### | 0.0 |
| 2022-Nov-30 Wed | ### | ### | 4.89 | 4.89 | 20.8 | 20.8 | ### | ||
| 2022-Nov-29 Tue | ### | ### | ### | ### | 1,102,547 | 0 | ### | ### | 0.0 |
| 2022-Nov-28 Mon | ### | ### | ### | ### | 533,545 | 0 | 78.3 | 78.3 | 0.0 |
| 2022-Nov-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-24 Thu | 4.88 | ### | 4.87 | 4.89 | 819,029 | ### | ### | ### | ### |
| 2022-Nov-23 Wed | ### | ### | 4.84 | 4.88 | 35.1 | 35.1 | 0.3 | ||
| 2022-Nov-22 Tue | ### | ### | ### | ### | 673,275 | 0 | ### | ### | 0.0 |
| 2022-Nov-21 Mon | ### | ### | 4.88 | ### | 1,338,950 | ### | ### | ### | 0.0 |
| 2022-Nov-18 Fri | 4.89 | ### | 4.87 | ### | 2,117,353 | 5,155,754 | ### | ### | 0.0 |
| 2022-Nov-17 Thu | 4.88 | 4.88 | 4.83 | 4.88 | 2,083,181 | 10,113,843 | ### | ### | 0.3 |
| 2022-Nov-16 Wed | ### | ### | 4.82 | 4.84 | 29.4 | 29.4 | 0.3 | ||
| 2022-Nov-15 Tue | 4.89 | ### | 4.85 | ### | 1,062,657 | 2,576,943 | ### | ### | 0.0 |
| 2022-Nov-14 Mon | ### | ### | 4.81 | 4.83 | 28.2 | 28.2 | 0.3 | ||
| 2022-Nov-11 Fri | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2022-Nov-10 Thu | 4.8 | 4.85 | 4.77 | 4.85 | 79.8 | 79.8 | ### | ||
| 2022-Nov-09 Wed | 4.89 | 4.89 | 4.79 | 4.83 | 577,052 | ### | ### | ### | 0.3 |
| 2022-Nov-08 Tue | 4.85 | 4.88 | 4.82 | 4.83 | 35.2 | 35.2 | 0.3 | ||
| 2022-Nov-07 Mon | 4.87 | 4.87 | 4.8 | 4.84 | ### | ### | 0.3 | ||
| 2022-Nov-04 Fri | 4.72 | 4.845 | 4.72 | 4.82 | 79.2 | 79.2 | 0.3 | ||
| 2022-Nov-03 Thu | ### | 4.79 | ### | 4.77 | 817,885 | ### | ### | ### | ### |
| 2022-Nov-02 Wed | 4.88 | 4.89 | 4.77 | 4.77 | 1,260,742 | 6,089,383 | ### | ### | ### |
| 2022-Nov-01 Tue | ### | ### | 4.85 | ### | 25.0 | 25.0 | 0.0 | ||
| 2022-Oct-31 Mon | ### | ### | 4.855 | ### | 38.6 | 38.6 | 0.0 | ||
| 2022-Oct-28 Fri | 4.72 | 4.885 | ### | 4.81 | 1,246,988 | ### | ### | ### | ### |
| 2022-Oct-27 Thu | 4.77 | 4.87 | 4.73 | 4.73 | 1,263,420 | ### | ### | ### | 0.3 |
| 2022-Oct-26 Wed | 4.76 | 4.76 | 4.7 | 4.76 | ### | ### | ### | ||
| 2022-Oct-25 Tue | 4.59 | 4.7 | 4.59 | ### | 1,477,457 | 6,862,787 | 86.8 | 86.8 | 0.0 |
| 2022-Oct-24 Mon | ### | ### | 4.54 | 4.58 | 38.7 | 38.7 | 0.3 | ||
| 2022-Oct-21 Fri | 4.59 | ### | 4.54 | 4.54 | 27.7 | 27.7 | 0.3 | ||
| 2022-Oct-20 Thu | ### | 4.7 | 4.59 | ### | 1,439,259 | 6,685,358 | 30.7 | 30.7 | 0.0 |
| 2022-Oct-19 Wed | 4.72 | 4.78 | ### | 4.73 | 1,070,887 | ### | ### | ### | 0.3 |
| 2022-Oct-18 Tue | ### | 4.7 | ### | ### | 1,385,170 | 3,255,149 | 72.5 | 72.5 | 0.0 |
| 2022-Oct-17 Mon | ### | ### | 4.57 | ### | 920,926 | ### | 77.9 | 77.9 | 0.0 |
| 2022-Oct-14 Fri | ### | ### | ### | ### | 743,877 | 0 | ### | ### | 0.0 |
| 2022-Oct-13 Thu | ### | ### | 4.57 | 4.59 | 961,422 | 2,196,849 | ### | ### | 0.3 |
| 2022-Oct-12 Wed | 4.56 | ### | 4.56 | ### | 78.6 | 78.6 | 0.0 | ||
| 2022-Oct-11 Tue | ### | 4.71 | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2022-Oct-10 Mon | 4.72 | 4.74 | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2022-Oct-07 Fri | 4.78 | 4.83 | 4.76 | 4.78 | ### | ### | ### | ||
| 2022-Oct-06 Thu | 4.77 | 4.85 | 4.73 | 4.85 | 1,807,724 | ### | 76.1 | 76.1 | ### |
| 2022-Oct-05 Wed | 4.84 | 4.88 | 4.78 | 4.8 | ### | ### | 0.3 | ||
| 2022-Oct-04 Tue | 4.75 | 4.85 | 4.74 | 4.8 | 57.3 | 57.3 | 0.3 | ||
| 2022-Oct-03 Mon | 4.82 | 4.86 | 4.74 | 4.75 | ### | ### | ### | ||
| 2022-Sep-30 Fri | 4.86 | ### | 4.8 | 4.85 | 1,481,879 | ### | 37.6 | 37.6 | ### |
| 2022-Sep-29 Thu | 4.84 | ### | 4.81 | 4.89 | ### | ### | ### | ||
| 2022-Sep-28 Wed | 4.71 | 4.79 | ### | 4.74 | 2,095,949 | ### | ### | ### | 0.3 |
| 2022-Sep-27 Tue | 4.78 | 4.83 | 4.7 | 4.76 | 2,207,021 | 10,516,455 | ### | ### | ### |
| 2022-Sep-26 Mon | 4.8 | 4.85 | 4.78 | 4.83 | 2,002,983 | ### | ### | ### | 0.3 |
| 2022-Sep-23 Fri | ### | ### | 4.85 | 4.86 | 2,405,558 | 5,833,478 | 50.6 | 50.6 | 0.3 |
| 2022-Sep-21 Wed | ### | ### | ### | ### | 45.4 | 45.4 | 0.0 | ||
| 2022-Sep-20 Tue | ### | ### | ### | 5 | 1,347,353 | 0 | ### | ### | 0.4 |
| 2022-Sep-19 Mon | ### | ### | 4.88 | ### | ### | ### | 0.0 | ||
| 2022-Sep-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-15 Thu | ### | ### | 5 | ### | 23.7 | 23.7 | 0.0 | ||
| 2022-Sep-14 Wed | ### | ### | ### | ### | 2,024,943 | 0 | 65.6 | 65.6 | 0.0 |
| 2022-Sep-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-12 Mon | 5.22 | 5.23 | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2022-Sep-09 Fri | ### | 5.22 | ### | ### | 65.2 | 65.2 | 0.0 | ||
| 2022-Sep-08 Thu | ### | 5.25 | ### | 5.2 | 1,793,720 | ### | ### | ### | ### |
| 2022-Sep-07 Wed | ### | ### | ### | ### | 2,006,887 | 0 | ### | ### | 0.0 |
| 2022-Sep-06 Tue | ### | 5.24 | ### | 5.2 | ### | ### | ### | ||
| 2022-Sep-05 Mon | ### | ### | ### | 5.2 | 1,997,871 | 0 | ### | ### | ### |
| 2022-Sep-02 Fri | ### | ### | 5.29 | 5.29 | ### | ### | 0.4 | ||
| 2022-Sep-01 Thu | ### | ### | 5.27 | ### | 77.7 | 77.7 | 0.0 | ||
| 2022-Aug-31 Wed | 5.26 | ### | 5.23 | ### | 72.6 | 72.6 | 0.0 | ||
| 2022-Aug-30 Tue | ### | ### | 5.24 | 5.27 | 1,190,344 | ### | 27.9 | 27.9 | ### |
| 2022-Aug-29 Mon | 5.25 | ### | 5.23 | 5.26 | 72.0 | 72.0 | 0.4 | ||
| 2022-Aug-26 Fri | 5.4 | 5.43 | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2022-Aug-25 Thu | ### | ### | ### | 5.41 | 12.4 | 12.4 | ### | ||
| 2022-Aug-24 Wed | 5.59 | ### | 5.42 | ### | 64.6 | 64.6 | 0.0 | ||
| 2022-Aug-23 Tue | 5.5 | 5.71 | 5.455 | ### | ### | ### | 0.0 | ||
| 2022-Aug-22 Mon | 5.73 | 5.82 | 5.5 | ### | 28.0 | 28.0 | 0.0 | ||
| 2022-Aug-19 Fri | ### | 6.21 | ### | 5.8 | 12,793,147 | 39,722,721 | 4.6 | 4.6 | 0.4 |
| 2022-Aug-18 Thu | ### | 6.71 | ### | ### | 37.9 | 37.9 | 0.0 | ||
| 2022-Aug-17 Wed | 6.7 | 6.75 | ### | 6.7 | 1,233,942 | 4,164,554 | ### | ### | 0.5 |
| 2022-Aug-16 Tue | 6.7 | 6.7 | ### | ### | 39.8 | 39.8 | 0.0 | ||
| 2022-Aug-15 Mon | ### | ### | 6.58 | ### | 32.4 | 32.4 | 0.0 | ||
| 2022-Aug-12 Fri | 6.47 | ### | 6.42 | ### | 1,676,470 | ### | 85.9 | 85.9 | 0.0 |
| 2022-Aug-11 Thu | 6.41 | 6.51 | 6.41 | 6.45 | 67.2 | 67.2 | ### | ||
| 2022-Aug-10 Wed | 6.4 | 6.49 | ### | 6.42 | 1,253,881 | 4,068,843 | ### | ### | 0.5 |
| 2022-Aug-09 Tue | 6.49 | 6.49 | 6.4 | 6.45 | ### | ### | ### | ||
| 2022-Aug-08 Mon | 6.48 | 6.49 | ### | 6.43 | 1,349,646 | ### | ### | ### | ### |
| 2022-Aug-05 Fri | 6.5 | 6.53 | 6.44 | 6.49 | 953,453 | 6,183,142 | 33.3 | 33.3 | ### |
| 2022-Aug-04 Thu | 6.49 | 6.54 | 6.46 | 6.5 | 71.3 | 71.3 | 0.5 | ||
| 2022-Aug-03 Wed | 6.44 | 6.455 | ### | 6.45 | 1,075,946 | ### | 63.9 | 63.9 | ### |
| 2022-Aug-02 Tue | ### | 6.44 | ### | 6.44 | 1,205,542 | 3,881,845 | ### | ### | 0.5 |
| 2022-Aug-01 Mon | 6.4 | 6.45 | ### | ### | 1,092,028 | ### | 42.7 | 42.7 | 0.0 |
| 2022-Jul-29 Fri | ### | 6.43 | 6.28 | ### | ### | ### | 0.0 | ||
| 2022-Jul-28 Thu | 6.28 | 6.355 | 6.22 | ### | 1,558,485 | 9,798,974 | 58.8 | 58.8 | 0.0 |
| 2022-Jul-27 Wed | ### | 6.23 | ### | 6.2 | ### | ### | 0.4 | ||
| 2022-Jul-26 Tue | 6.2 | 6.24 | ### | 6.23 | 961,286 | ### | 72.0 | 72.0 | 0.4 |
| 2022-Jul-25 Mon | 6.25 | 6.29 | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2022-Jul-22 Fri | 6.24 | 6.28 | 6.21 | 6.24 | 67.3 | 67.3 | 0.4 | ||
| 2022-Jul-21 Thu | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2022-Jul-20 Wed | ### | ### | ### | ### | 2,017,445 | 0 | ### | ### | 0.0 |
| 2022-Jul-19 Tue | ### | ### | ### | ### | 82.7 | 82.7 | 0.0 | ||
| 2022-Jul-18 Mon | ### | ### | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2022-Jul-15 Fri | 6 | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2022-Jul-14 Thu | 5.85 | ### | 5.85 | ### | 87.0 | 87.0 | 0.0 | ||
| 2022-Jul-13 Wed | ### | ### | 5.81 | 5.85 | ### | ### | 0.4 | ||
| 2022-Jul-12 Tue | 6 | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2022-Jul-11 Mon | ### | ### | ### | ### | 859,879 | 0 | ### | ### | 0.0 |
| 2022-Jul-08 Fri | ### | ### | ### | ### | 1,564,746 | 0 | 24.5 | 24.5 | 0.0 |
| 2022-Jul-07 Thu | ### | ### | ### | ### | 3,447,182 | 0 | 72.3 | 72.3 | 0.0 |
| 2022-Jul-06 Wed | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2022-Jul-05 Tue | ### | ### | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2022-Jul-04 Mon | ### | ### | ### | ### | 928,183 | 0 | 36.4 | 36.4 | 0.0 |
| 2022-Jul-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-30 Thu | ### | ### | ### | ### | 960,925 | 0 | ### | ### | 0.0 |
| 2022-Jun-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-28 Tue | ### | ### | ### | ### | 821,356 | 0 | ### | ### | 0.0 |
| 2022-Jun-27 Mon | 6.22 | 6.23 | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2022-Jun-24 Fri | ### | ### | 5.85 | ### | 1,797,076 | 5,256,447 | 73.9 | 73.9 | 0.0 |
| 2022-Jun-23 Thu | ### | ### | 5.85 | 5.86 | 1,342,446 | 3,926,654 | ### | ### | 0.4 |
| 2022-Jun-22 Wed | 5.74 | 5.87 | 5.74 | 5.87 | 1,212,327 | 7,037,558 | ### | ### | ### |
| 2022-Jun-21 Tue | 5.85 | ### | 5.75 | 5.77 | 27.5 | 27.5 | 0.4 | ||
| 2022-Jun-20 Mon | 5.8 | 5.83 | 5.71 | 5.72 | 1,482,047 | ### | ### | ### | 0.4 |
| 2022-Jun-17 Fri | 5.7 | 5.75 | 5.57 | ### | ### | ### | 0.0 | ||
| 2022-Jun-16 Thu | 5.77 | 5.85 | 5.76 | 5.78 | 937,087 | ### | 67.5 | 67.5 | 0.4 |
| 2022-Jun-15 Wed | 5.79 | 5.83 | ### | 5.76 | 1,035,328 | 3,017,981 | 52.2 | 52.2 | ### |
| 2022-Jun-14 Tue | 5.7 | 5.71 | 5.57 | 5.71 | ### | ### | 0.4 | ||
| 2022-Jun-10 Fri | ### | ### | ### | 5.83 | 1,464,544 | 0 | 36.0 | 36.0 | ### |
| 2022-Jun-09 Thu | ### | ### | ### | ### | 2,256,682 | 0 | ### | ### | 0.0 |
| 2022-Jun-08 Wed | ### | ### | ### | ### | 1,789,944 | 0 | 85.2 | 85.2 | 0.0 |
| 2022-Jun-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-03 Fri | ### | ### | ### | ### | 1,234,950 | 0 | ### | ### | 0.0 |
| 2022-Jun-02 Thu | 5.88 | ### | 5.83 | ### | 2,265,783 | 6,604,757 | ### | ### | 0.0 |
| 2022-Jun-01 Wed | 5.79 | ### | 5.78 | ### | 2,221,189 | ### | 90.5 | 90.5 | 0.0 |
| 2022-May-31 Tue | 5.77 | 5.79 | 5.73 | 5.75 | ### | ### | ### | ||
| 2022-May-30 Mon | 5.83 | ### | 5.78 | 5.81 | 1,471,282 | ### | ### | ### | ### |
| 2022-May-27 Fri | 5.81 | 5.85 | 5.75 | 5.8 | 42.4 | 42.4 | 0.4 | ||
| 2022-May-26 Thu | 5.8 | 5.84 | 5.71 | 5.72 | 1,161,756 | 6,709,140 | ### | ### | 0.4 |
| 2022-May-25 Wed | 5.84 | 5.88 | 5.73 | 5.77 | ### | ### | 0.4 | ||
| 2022-May-24 Tue | ### | ### | 5.77 | 5.84 | 2,492,877 | 7,191,950 | 41.3 | 41.3 | 0.4 |
| 2022-May-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-19 Thu | ### | ### | ### | 6 | 1,896,778 | 0 | ### | ### | 0.4 |
| 2022-May-18 Wed | ### | ### | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2022-May-17 Tue | ### | ### | ### | ### | 1,473,970 | 0 | ### | ### | 0.0 |
| 2022-May-16 Mon | 6 | ### | 6 | ### | ### | ### | 0.0 | ||
| 2022-May-13 Fri | ### | ### | ### | ### | 1,569,780 | 0 | ### | ### | 0.0 |
| 2022-May-12 Thu | ### | ### | 5.925 | ### | ### | ### | 0.0 | ||
| 2022-May-11 Wed | 5.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-10 Tue | 5.55 | 5.71 | 5.52 | 5.7 | 1,094,220 | 6,144,045 | 95.3 | 95.3 | 0.4 |
| 2022-May-09 Mon | 5.55 | 5.71 | 5.52 | 5.7 | 1,094,220 | 6,144,045 | 95.3 | 95.3 | 0.4 |
| 2022-May-06 Fri | ### | ### | 5.55 | 5.57 | 1,561,684 | 4,333,673 | ### | ### | 0.4 |
| 2022-May-05 Thu | ### | ### | ### | ### | 1,817,723 | 0 | 70.2 | 70.2 | 0.0 |
| 2022-May-04 Wed | 5.76 | 5.76 | ### | ### | ### | ### | 0.0 | ||
| 2022-May-03 Tue | 5.8 | 5.81 | ### | ### | 26.8 | 26.8 | 0.0 | ||
| 2022-May-02 Mon | 5.82 | 5.86 | 5.78 | 5.82 | 1,358,673 | 7,907,476 | 78.3 | 78.3 | 0.4 |
| 2022-Apr-29 Fri | ### | ### | 5.84 | 5.88 | 2,220,220 | 6,483,042 | ### | ### | 0.4 |
| 2022-Apr-28 Thu | ### | ### | ### | ### | 1,447,984 | 0 | 64.1 | 64.1 | 0.0 |
| 2022-Apr-27 Wed | ### | ### | 5.85 | 6 | ### | ### | 0.4 | ||
| 2022-Apr-26 Tue | 6 | 6.125 | 6 | ### | ### | ### | 0.0 | ||
| 2022-Apr-22 Fri | ### | ### | ### | ### | 1,176,580 | 0 | ### | ### | 0.0 |
| 2022-Apr-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-19 Tue | ### | ### | ### | ### | 754,059 | 0 | 79.3 | 79.3 | 0.0 |
| 2022-Apr-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-12 Tue | ### | ### | ### | ### | 1,578,851 | 0 | 27.1 | 27.1 | 0.0 |
| 2022-Apr-11 Mon | 6.2 | ### | ### | 6.27 | 81.6 | 81.6 | 0.4 | ||
| 2022-Apr-08 Fri | ### | 6.255 | ### | 6.24 | ### | ### | 0.4 | ||
| 2022-Apr-07 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-06 Wed | ### | ### | ### | ### | 740,483 | 0 | ### | ### | 0.0 |
| 2022-Apr-05 Tue | ### | ### | ### | ### | 825,347 | 0 | 76.8 | 76.8 | 0.0 |
| 2022-Apr-04 Mon | ### | ### | ### | ### | 994,653 | 0 | ### | ### | 0.0 |
| 2022-Apr-01 Fri | ### | ### | ### | ### | 1,154,277 | 0 | ### | ### | 0.0 |
| 2022-Mar-31 Thu | 5.83 | ### | 5.83 | ### | 1,798,953 | 5,243,947 | ### | ### | 0.0 |
| 2022-Mar-30 Wed | 5.81 | 5.83 | 5.74 | 5.8 | 40.2 | 40.2 | 0.4 | ||
| 2022-Mar-29 Tue | 5.74 | 5.76 | ### | 5.7 | 838,750 | ### | 30.0 | 30.0 | 0.4 |
| 2022-Mar-28 Mon | 5.72 | 5.75 | ### | ### | 39.0 | 39.0 | 0.0 | ||
| 2022-Mar-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-24 Thu | 5.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-23 Wed | ### | ### | ### | 5.71 | ### | ### | 0.4 | ||
| 2022-Mar-22 Tue | ### | ### | 5.59 | ### | 765,828 | 2,140,489 | ### | ### | 0.0 |
| 2022-Mar-21 Mon | 5.77 | 5.77 | ### | ### | 692,959 | 1,999,186 | ### | ### | 0.0 |
| 2022-Mar-18 Fri | ### | 5.75 | ### | 5.75 | 1,665,076 | ### | 79.3 | 79.3 | ### |
| 2022-Mar-17 Thu | 5.72 | 5.77 | ### | 5.7 | 2,005,948 | 5,787,159 | 36.5 | 36.5 | 0.4 |
| 2022-Mar-16 Wed | 5.5 | ### | 5.49 | ### | 4,344,076 | 11,924,488 | 88.2 | 88.2 | 0.0 |
| 2022-Mar-15 Tue | 5.5 | 5.53 | 5.45 | 5.47 | ### | ### | ### | ||
| 2022-Mar-14 Mon | ### | ### | 5.56 | ### | 643,650 | 1,789,346 | 75.2 | 75.2 | 0.0 |
| 2022-Mar-11 Fri | 5.56 | ### | 5.53 | 5.59 | 1,550,341 | ### | 74.5 | 74.5 | ### |
| 2022-Mar-10 Thu | 5.56 | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2022-Mar-09 Wed | 5.53 | ### | 5.5 | 5.58 | ### | ### | 0.4 | ||
| 2022-Mar-08 Tue | 5.56 | 5.58 | ### | 5.52 | 1,176,625 | 3,282,783 | 43.8 | 43.8 | 0.4 |
| 2022-Mar-07 Mon | ### | ### | 5.47 | 5.55 | 1,796,480 | 4,913,372 | 47.5 | 47.5 | ### |
| 2022-Mar-04 Fri | 5.75 | 5.76 | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2022-Mar-03 Thu | 5.89 | ### | 5.8 | 5.82 | 1,775,751 | 5,149,677 | 31.3 | 31.3 | 0.4 |
| 2022-Mar-02 Wed | 5.74 | 5.85 | ### | 5.83 | 2,250,043 | 6,581,375 | 74.3 | 74.3 | ### |
| 2022-Mar-01 Tue | 5.59 | 5.78 | 5.59 | 5.77 | 80.3 | 80.3 | 0.4 | ||
| 2022-Feb-28 Mon | 5.57 | ### | ### | 5.59 | 2,372,171 | 0 | ### | ### | ### |
| 2022-Feb-25 Fri | 5.75 | 5.75 | 5.54 | 5.56 | 2,087,723 | ### | 12.1 | 12.1 | 0.4 |
| 2022-Feb-24 Thu | 5.74 | 5.76 | 5.44 | 5.71 | 64.1 | 64.1 | 0.4 | ||
| 2022-Feb-23 Wed | 5.83 | ### | 5.81 | 5.87 | 1,402,287 | 4,073,643 | ### | ### | ### |
| 2022-Feb-22 Tue | 5.82 | ### | 5.75 | 5.82 | 3,548,026 | 10,200,574 | 83.7 | 83.7 | 0.4 |
| 2022-Feb-21 Mon | 5.78 | ### | 5.75 | ### | 2,118,277 | 6,090,046 | ### | ### | 0.0 |
| 2022-Feb-18 Fri | 5.74 | 5.87 | 5.71 | 5.79 | 1,531,420 | 8,866,921 | 70.1 | 70.1 | ### |
| 2022-Feb-17 Thu | 5.79 | 5.85 | 5.775 | 5.8 | 73.1 | 73.1 | 0.4 | ||
| 2022-Feb-16 Wed | 5.77 | 5.83 | 5.72 | 5.81 | 71.0 | 71.0 | ### | ||
| 2022-Feb-15 Tue | 5.79 | 5.81 | 5.74 | 5.74 | 41.9 | 41.9 | 0.4 | ||
| 2022-Feb-14 Mon | 5.89 | ### | 5.8 | 5.87 | 47.3 | 47.3 | ### | ||
| 2022-Feb-11 Fri | 5.78 | ### | 5.73 | 5.81 | 1,490,152 | 4,269,285 | ### | ### | ### |
| 2022-Feb-10 Thu | ### | ### | 5.89 | ### | 926,170 | 2,727,570 | 14.6 | 14.6 | 0.0 |
| 2022-Feb-09 Wed | ### | ### | 5.86 | ### | 1,144,888 | 3,354,521 | ### | ### | 0.0 |
| 2022-Feb-08 Tue | 5.78 | ### | 5.78 | ### | 1,063,727 | 3,074,171 | 83.9 | 83.9 | 0.0 |
| 2022-Feb-07 Mon | 5.75 | 5.87 | 5.75 | 5.83 | 939,880 | ### | ### | ### | ### |
| 2022-Feb-04 Fri | 5.86 | 5.86 | 5.76 | 5.85 | ### | ### | 0.4 | ||
| 2022-Feb-03 Thu | 5.83 | ### | 5.73 | 5.79 | ### | ### | ### | ||
| 2022-Feb-02 Wed | 5.89 | ### | ### | 5.86 | 33.4 | 33.4 | 0.4 | ||
| 2022-Feb-01 Tue | 5.87 | ### | 5.84 | 5.88 | 1,031,375 | ### | ### | ### | 0.4 |
| 2022-Jan-31 Mon | ### | ### | 5.81 | ### | 1,215,226 | ### | ### | ### | 0.0 |
| 2022-Jan-28 Fri | 5.81 | 5.89 | 5.71 | 5.77 | 2,923,457 | 16,956,050 | ### | ### | 0.4 |
| 2022-Jan-27 Thu | ### | ### | ### | 5.73 | 1,685,448 | 0 | ### | ### | ### |
| 2022-Jan-25 Tue | ### | ### | 5.87 | ### | 1,489,576 | ### | ### | ### | 0.0 |
| 2022-Jan-24 Mon | ### | ### | ### | ### | 788,522 | 0 | 46.9 | 46.9 | 0.0 |
| 2022-Jan-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-20 Thu | 6.27 | ### | ### | ### | 1,079,778 | 0 | 23.8 | 23.8 | 0.0 |
| 2022-Jan-19 Wed | 6.29 | ### | 6.26 | ### | 76.9 | 76.9 | 0.0 | ||
| 2022-Jan-18 Tue | 6.45 | 6.45 | ### | ### | 1,189,027 | ### | 21.6 | 21.6 | 0.0 |
| 2022-Jan-17 Mon | 6.41 | 6.43 | ### | 6.4 | 1,022,984 | ### | 39.8 | 39.8 | 0.5 |
| 2022-Jan-14 Fri | ### | 6.49 | ### | ### | 1,815,951 | ### | ### | ### | 0.0 |
| 2022-Jan-13 Thu | 6.2 | ### | ### | ### | 1,863,329 | 0 | ### | ### | 0.0 |
| 2022-Jan-12 Wed | ### | 6.29 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-11 Tue | ### | ### | 5.82 | 5.85 | 1,081,142 | 3,146,123 | 29.2 | 29.2 | 0.4 |
| 2022-Jan-10 Mon | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-07 Fri | ### | ### | ### | ### | 740,053 | 0 | 67.9 | 67.9 | 0.0 |
| 2022-Jan-06 Thu | ### | ### | 5.85 | 5.88 | 56.1 | 56.1 | 0.4 | ||
| 2022-Jan-05 Wed | 5.87 | ### | 5.85 | ### | 1,279,529 | 3,742,622 | 75.7 | 75.7 | 0.0 |
| 2022-Jan-04 Tue | ### | ### | 5.86 | ### | ### | ### | 0.0 | ||
| 2021-Dec-31 Fri | ### | ### | 5.85 | 5.89 | ### | ### | ### | ||
| 2021-Dec-30 Thu | 5.89 | ### | 5.84 | 5.89 | 960,620 | ### | ### | ### | ### |
| 2021-Dec-29 Wed | 6 | ### | ### | 5.89 | ### | ### | ### | ||
| 2021-Dec-24 Fri | 6 | 6 | ### | ### | 491,647 | 1,474,941 | 26.1 | 26.1 | 0.0 |
| 2021-Dec-23 Thu | ### | ### | 5.84 | ### | 1,398,388 | ### | ### | ### | 0.0 |
| 2021-Dec-22 Wed | 5.84 | 5.925 | 5.82 | 5.89 | 72.8 | 72.8 | ### | ||
| 2021-Dec-21 Tue | 5.85 | 5.86 | 5.74 | 5.85 | ### | ### | 0.4 | ||
| 2021-Dec-20 Mon | 5.84 | ### | 5.77 | 5.8 | 2,356,387 | 6,798,176 | 47.7 | 47.7 | 0.4 |
| 2021-Dec-17 Fri | 6 | ### | 5.86 | 5.86 | ### | ### | 0.4 | ||
| 2021-Dec-16 Thu | ### | ### | 5.84 | 5.89 | 26.4 | 26.4 | ### | ||
| 2021-Dec-15 Wed | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2021-Dec-14 Tue | ### | ### | ### | ### | 1,538,640 | 0 | ### | ### | 0.0 |
| 2021-Dec-13 Mon | ### | ### | ### | ### | 758,641 | 0 | ### | ### | 0.0 |
| 2021-Dec-10 Fri | ### | ### | 6 | ### | 997,229 | 2,991,687 | ### | ### | 0.0 |
Basic Bottom of Page