Currently Thu 24-Apr-25 05:26:27 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 | ||
|
(CLW) CHARTER HALL LONG WALE REIT Daily Prices...
TOC Company Info for CLW Limits 
| Listing Code | CLW |
| Listing Name | CHARTER HALL LONG WALE REIT |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CLW .. Wednesday 24th April 2024
CLW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CLW Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.82 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-24 Wed | 3.51 | 3.55 | 3.45 | 3.46 | 1,426,828 | ### | 25.3 | 25.3 | 0.2 |
| 2024-Apr-23 Tue | 3.52 | 3.54 | 3.49 | 3.49 | 30.3 | 30.3 | ### | ||
| 2024-Apr-22 Mon | 3.48 | 3.52 | 3.46 | 3.49 | 2,071,276 | 7,228,753 | 67.1 | 67.1 | ### |
| 2024-Apr-19 Fri | 3.48 | 3.5 | 3.42 | 3.44 | 1,619,143 | ### | 32.4 | 32.4 | 0.2 |
| 2024-Apr-18 Thu | 3.44 | 3.52 | 3.44 | 3.5 | ### | ### | 0.3 | ||
| 2024-Apr-17 Wed | 3.49 | 3.51 | ### | 3.47 | 962,545 | ### | 29.2 | 29.2 | 0.2 |
| 2024-Apr-16 Tue | 3.54 | 3.54 | 3.45 | 3.47 | 31.3 | 31.3 | 0.2 | ||
| 2024-Apr-15 Mon | 3.55 | 3.58 | 3.53 | 3.55 | 1,072,686 | ### | ### | ### | ### |
| 2024-Apr-12 Fri | 3.58 | 3.59 | 3.54 | 3.55 | 1,115,028 | 3,975,074 | 24.7 | 24.7 | ### |
| 2024-Apr-11 Thu | 3.58 | ### | 3.545 | 3.58 | 1,648,978 | ### | 59.9 | 59.9 | 0.3 |
| 2024-Apr-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-09 Tue | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | ### | 3.72 | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | 3.73 | ### | 3.59 | ### | 13.8 | 13.8 | 0.0 | ||
| 2024-Apr-02 Tue | 3.8 | 3.81 | 3.73 | 3.74 | 1,816,282 | 6,847,383 | ### | ### | 0.3 |
| 2024-Mar-28 Thu | 3.78 | 3.85 | 3.75 | 3.82 | 2,345,586 | 8,913,226 | ### | ### | 0.3 |
| 2024-Mar-27 Wed | 3.76 | 3.76 | 3.71 | 3.74 | 1,144,827 | 4,275,928 | ### | ### | 0.3 |
| 2024-Mar-26 Tue | 3.79 | ### | 3.77 | 3.79 | 1,052,486 | ### | ### | ### | ### |
| 2024-Mar-25 Mon | 3.77 | 3.82 | 3.77 | 3.81 | 877,879 | 3,331,550 | ### | ### | 0.3 |
| 2024-Mar-22 Fri | 3.79 | 3.82 | 3.76 | 3.76 | 1,381,629 | 5,236,373 | 31.9 | 31.9 | 0.3 |
| 2024-Mar-21 Thu | 3.79 | 3.81 | 3.77 | 3.79 | 1,376,040 | ### | 61.3 | 61.3 | ### |
| 2024-Mar-20 Wed | 3.79 | 3.79 | 3.73 | 3.74 | 924,228 | ### | 25.1 | 25.1 | 0.3 |
| 2024-Mar-19 Tue | 3.72 | 3.77 | 3.72 | 3.76 | 77.2 | 77.2 | 0.3 | ||
| 2024-Mar-18 Mon | 3.73 | 3.73 | 3.7 | 3.71 | ### | ### | ### | ||
| 2024-Mar-15 Fri | 3.73 | 3.77 | 3.71 | 3.76 | 3,089,376 | ### | ### | ### | 0.3 |
| 2024-Mar-14 Thu | 3.74 | 3.78 | 3.73 | 3.77 | 75.7 | 75.7 | ### | ||
| 2024-Mar-13 Wed | 3.78 | 3.81 | 3.75 | 3.76 | 845,470 | 3,195,876 | 30.0 | 30.0 | 0.3 |
| 2024-Mar-12 Tue | 3.8 | 3.83 | 3.79 | 3.79 | 753,549 | 2,871,021 | 30.4 | 30.4 | ### |
| 2024-Mar-11 Mon | 3.77 | ### | 3.76 | 3.8 | 745,128 | 1,400,840 | ### | ### | ### |
| 2024-Mar-08 Fri | 3.74 | 3.83 | 3.73 | 3.8 | 1,416,348 | ### | ### | ### | ### |
| 2024-Mar-07 Thu | 3.73 | 3.74 | 3.675 | 3.74 | 1,123,383 | 4,164,942 | ### | ### | 0.3 |
| 2024-Mar-06 Wed | ### | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | 3.73 | 3.74 | ### | 3.7 | 1,350,147 | 2,524,774 | ### | ### | 0.3 |
| 2024-Mar-04 Mon | 3.72 | 3.79 | 3.72 | 3.73 | 1,358,386 | ### | ### | ### | ### |
| 2024-Mar-01 Fri | 3.74 | 3.76 | 3.685 | 3.7 | 1,520,023 | 5,658,285 | 25.3 | 25.3 | 0.3 |
| 2024-Feb-29 Thu | 3.72 | 3.73 | ### | 3.73 | ### | ### | ### | ||
| 2024-Feb-28 Wed | ### | 3.73 | ### | 3.73 | 1,691,845 | ### | 78.0 | 78.0 | ### |
| 2024-Feb-27 Tue | 3.7 | 3.71 | ### | ### | 1,672,279 | 3,102,077 | ### | ### | 0.0 |
| 2024-Feb-26 Mon | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | 3.72 | 3.745 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | ### | 3.72 | ### | 3.72 | 1,334,247 | ### | 79.2 | 79.2 | 0.3 |
| 2024-Feb-21 Wed | 3.7 | 3.72 | ### | ### | 1,980,452 | 3,683,640 | ### | ### | 0.0 |
| 2024-Feb-20 Tue | 3.71 | 3.72 | ### | 3.71 | 1,202,781 | 2,237,172 | 68.9 | 68.9 | ### |
| 2024-Feb-19 Mon | 3.8 | 3.8 | 3.685 | 3.71 | 1,437,450 | 5,379,656 | 19.4 | 19.4 | ### |
| 2024-Feb-16 Fri | 3.83 | 3.84 | 3.76 | 3.81 | ### | ### | 0.3 | ||
| 2024-Feb-15 Thu | 3.73 | 3.79 | 3.72 | 3.77 | 1,530,876 | ### | ### | ### | ### |
| 2024-Feb-14 Wed | ### | 3.73 | ### | ### | 71.6 | 71.6 | 0.0 | ||
| 2024-Feb-13 Tue | 3.78 | 3.825 | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2024-Feb-12 Mon | 3.85 | 3.85 | 3.75 | 3.75 | 18.9 | 18.9 | 0.3 | ||
| 2024-Feb-09 Fri | 3.85 | 3.87 | 3.81 | 3.81 | ### | ### | 0.3 | ||
| 2024-Feb-08 Thu | 3.79 | ### | 3.78 | 3.87 | 1,954,244 | 3,693,521 | 81.9 | 81.9 | ### |
| 2024-Feb-07 Wed | 3.7 | 3.78 | 3.7 | 3.75 | ### | ### | 0.3 | ||
| 2024-Feb-06 Tue | ### | 3.7 | ### | ### | 2,264,926 | ### | ### | ### | 0.0 |
| 2024-Feb-05 Mon | 3.7 | 3.73 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Feb-02 Fri | 3.73 | 3.8 | 3.73 | 3.78 | 2,257,246 | ### | ### | ### | 0.3 |
| 2024-Feb-01 Thu | 3.72 | 3.73 | ### | 3.7 | 2,275,554 | ### | ### | ### | 0.3 |
| 2024-Jan-31 Wed | 3.7 | 3.77 | ### | 3.75 | 3,401,059 | ### | 76.8 | 76.8 | 0.3 |
| 2024-Jan-30 Tue | ### | 3.7 | ### | 3.7 | ### | ### | 0.3 | ||
| 2024-Jan-29 Mon | ### | ### | 3.59 | ### | 1,256,774 | ### | ### | ### | 0.0 |
| 2024-Jan-25 Thu | ### | ### | ### | 3.57 | 1,441,055 | 0 | 22.7 | 22.7 | 0.3 |
| 2024-Jan-24 Wed | 3.53 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | 3.53 | 3.545 | 3.5 | 3.52 | 1,179,924 | 4,156,282 | ### | ### | ### |
| 2024-Jan-22 Mon | 3.48 | 3.56 | 3.48 | 3.54 | 87.6 | 87.6 | 0.3 | ||
| 2024-Jan-19 Fri | 3.51 | 3.51 | 3.45 | 3.46 | ### | ### | 0.2 | ||
| 2024-Jan-18 Thu | 3.47 | ### | 3.44 | 3.44 | 3,409,875 | 5,864,985 | ### | ### | 0.2 |
| 2024-Jan-17 Wed | 3.56 | 3.56 | 3.49 | 3.52 | ### | ### | ### | ||
| 2024-Jan-16 Tue | 3.57 | 3.59 | ### | 3.57 | 1,848,028 | ### | 76.6 | 76.6 | 0.3 |
| 2024-Jan-15 Mon | ### | ### | 3.56 | 3.58 | 27.3 | 27.3 | 0.3 | ||
| 2024-Jan-12 Fri | ### | 3.675 | ### | ### | 765,786 | ### | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | 1,353,570 | 0 | 70.3 | 70.3 | 0.0 |
| 2024-Jan-10 Wed | ### | 3.675 | ### | ### | 643,147 | 1,181,782 | 36.1 | 36.1 | 0.0 |
| 2024-Jan-09 Tue | ### | ### | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2024-Jan-08 Mon | ### | ### | 3.59 | ### | 698,955 | 1,254,624 | 77.3 | 77.3 | 0.0 |
| 2024-Jan-05 Fri | ### | 3.655 | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | 3.585 | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | ### | ### | ### | ### | 1,349,544 | 0 | ### | ### | 0.0 |
| 2024-Jan-02 Tue | 3.75 | 3.785 | ### | 3.7 | 20.1 | 20.1 | 0.3 | ||
| 2023-Dec-29 Fri | 3.81 | 3.81 | 3.75 | 3.76 | 1,515,642 | 5,729,126 | 17.4 | 17.4 | 0.3 |
| 2023-Dec-28 Thu | 3.78 | 3.8 | 3.75 | 3.8 | 1,240,470 | 4,682,774 | ### | ### | ### |
| 2023-Dec-27 Wed | 3.76 | ### | 3.75 | 3.8 | 1,186,149 | 2,224,029 | 74.9 | 74.9 | ### |
| 2023-Dec-22 Fri | 3.76 | 3.77 | 3.725 | 3.73 | 637,029 | ### | ### | ### | ### |
| 2023-Dec-21 Thu | 3.81 | 3.83 | 3.74 | 3.75 | 21.0 | 21.0 | 0.3 | ||
| 2023-Dec-20 Wed | 3.81 | 3.84 | 3.77 | 3.83 | 68.3 | 68.3 | ### | ||
| 2023-Dec-19 Tue | 3.71 | 3.78 | 3.7 | 3.75 | ### | ### | 0.3 | ||
| 2023-Dec-18 Mon | 3.78 | 3.79 | 3.7 | 3.71 | ### | ### | ### | ||
| 2023-Dec-15 Fri | 3.77 | 3.81 | 3.73 | 3.81 | 73.4 | 73.4 | 0.3 | ||
| 2023-Dec-14 Thu | 3.75 | 3.78 | ### | 3.72 | ### | ### | 0.3 | ||
| 2023-Dec-13 Wed | ### | ### | 3.56 | ### | 1,098,648 | ### | 69.0 | 69.0 | 0.0 |
| 2023-Dec-12 Tue | 3.58 | ### | 3.54 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | 3.59 | ### | 3.55 | 3.58 | ### | ### | 0.3 | ||
| 2023-Dec-08 Fri | 3.59 | 3.59 | 3.52 | 3.58 | ### | ### | 0.3 | ||
| 2023-Dec-07 Thu | 3.55 | ### | 3.55 | 3.59 | ### | ### | ### | ||
| 2023-Dec-06 Wed | 3.43 | 3.56 | 3.41 | 3.55 | 2,096,529 | ### | 84.7 | 84.7 | ### |
| 2023-Dec-05 Tue | 3.45 | 3.485 | 3.4 | 3.4 | 1,961,052 | 6,750,921 | 31.4 | 31.4 | 0.2 |
| 2023-Dec-04 Mon | 3.4 | 3.485 | 3.4 | 3.47 | 2,116,854 | ### | ### | ### | 0.2 |
| 2023-Dec-01 Fri | ### | ### | ### | ### | 1,313,985 | 0 | ### | ### | 0.0 |
| 2023-Nov-30 Thu | ### | ### | 3.28 | ### | 64.9 | 64.9 | 0.0 | ||
| 2023-Nov-29 Wed | ### | ### | ### | ### | 1,327,976 | 0 | ### | ### | 0.0 |
| 2023-Nov-28 Tue | 3.27 | ### | 3.27 | 3.29 | 70.6 | 70.6 | ### | ||
| 2023-Nov-27 Mon | ### | ### | 3.28 | 3.28 | ### | ### | 0.2 | ||
| 2023-Nov-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | ### | ### | ### | ### | 1,120,123 | 0 | ### | ### | 0.0 |
| 2023-Nov-22 Wed | 3.42 | 3.42 | ### | ### | 1,710,354 | ### | ### | ### | 0.0 |
| 2023-Nov-21 Tue | 3.41 | 3.44 | 3.4 | 3.42 | 69.8 | 69.8 | 0.2 | ||
| 2023-Nov-20 Mon | 3.46 | 3.47 | 3.41 | 3.41 | 1,652,042 | 5,683,024 | 29.0 | 29.0 | ### |
| 2023-Nov-17 Fri | 3.47 | 3.47 | 3.42 | 3.42 | ### | ### | 0.2 | ||
| 2023-Nov-16 Thu | 3.51 | 3.54 | 3.43 | 3.44 | ### | ### | 0.2 | ||
| 2023-Nov-15 Wed | 3.45 | 3.52 | 3.45 | 3.51 | 79.1 | 79.1 | ### | ||
| 2023-Nov-14 Tue | 3.29 | ### | 3.29 | ### | 1,214,227 | ### | ### | ### | 0.0 |
| 2023-Nov-13 Mon | 3.28 | ### | 3.24 | 3.24 | ### | ### | ### | ||
| 2023-Nov-10 Fri | 3.27 | 3.29 | 3.25 | 3.28 | 1,227,120 | 4,012,682 | 71.0 | 71.0 | 0.2 |
| 2023-Nov-09 Thu | ### | ### | 3.29 | ### | 37.8 | 37.8 | 0.0 | ||
| 2023-Nov-08 Wed | ### | ### | 3.275 | ### | 4,828,044 | 7,905,922 | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 3.27 | ### | 3.255 | 3.27 | ### | ### | ### | ||
| 2023-Nov-06 Mon | ### | ### | 3.275 | 3.29 | 35.4 | 35.4 | ### | ||
| 2023-Nov-03 Fri | 3.21 | 3.28 | 3.2 | 3.27 | ### | ### | ### | ||
| 2023-Nov-02 Thu | ### | ### | ### | ### | 1,421,683 | 0 | ### | ### | 0.0 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 1,769,226 | 0 | 78.9 | 78.9 | 0.0 |
| 2023-Oct-31 Tue | 3 | ### | 3 | ### | 2,904,875 | ### | ### | ### | 0.0 |
| 2023-Oct-30 Mon | ### | ### | ### | ### | 2,063,356 | 0 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-25 Wed | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | 3.22 | 3.23 | ### | 3.2 | 29.1 | 29.1 | 0.2 | ||
| 2023-Oct-23 Mon | ### | 3.22 | ### | 3.2 | 911,171 | 1,466,985 | ### | ### | 0.2 |
| 2023-Oct-20 Fri | ### | 3.21 | ### | ### | 1,177,655 | ### | 72.9 | 72.9 | 0.0 |
| 2023-Oct-19 Thu | ### | 3.21 | ### | 3.21 | 1,625,848 | 2,609,486 | ### | ### | ### |
| 2023-Oct-18 Wed | 3.21 | 3.21 | 3.145 | ### | 1,496,273 | ### | 23.4 | 23.4 | 0.0 |
| 2023-Oct-17 Tue | ### | 3.21 | ### | 3.21 | ### | ### | ### | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | 1,078,720 | 0 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | 3.21 | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | 3.25 | 3.26 | 3.21 | 3.24 | 1,065,927 | 3,448,273 | ### | ### | ### |
| 2023-Oct-11 Wed | 3.21 | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2023-Oct-10 Tue | ### | 3.225 | ### | ### | 1,686,622 | 2,719,677 | 69.0 | 69.0 | 0.0 |
| 2023-Oct-09 Mon | 3.2 | 3.2 | ### | ### | 1,275,388 | 2,040,620 | 27.1 | 27.1 | 0.0 |
| 2023-Oct-06 Fri | ### | 3.21 | ### | ### | 919,075 | ### | 70.9 | 70.9 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2023-Oct-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | ### | 3.22 | ### | 3.2 | 2,315,640 | 3,728,180 | 76.9 | 76.9 | 0.2 |
| 2023-Oct-02 Mon | 3.22 | 3.24 | 3.2 | 3.22 | 69.3 | 69.3 | 0.2 | ||
| 2023-Sep-29 Fri | 3.23 | 3.26 | 3.21 | 3.22 | 29.7 | 29.7 | 0.2 | ||
| 2023-Sep-28 Thu | 3.25 | 3.26 | 3.21 | 3.23 | 30.8 | 30.8 | ### | ||
| 2023-Sep-27 Wed | 3.26 | ### | 3.26 | ### | 2,184,744 | ### | ### | ### | 0.0 |
| 2023-Sep-26 Tue | ### | ### | 3.28 | 3.28 | 3,349,458 | ### | 18.1 | 18.1 | 0.2 |
| 2023-Sep-25 Mon | ### | 3.42 | ### | 3.42 | 1,245,359 | ### | ### | ### | 0.2 |
| 2023-Sep-22 Fri | ### | 3.42 | ### | ### | 1,730,740 | ### | ### | ### | 0.0 |
| 2023-Sep-21 Thu | 3.46 | 3.49 | 3.42 | 3.42 | 2,205,754 | 7,620,880 | 31.8 | 31.8 | 0.2 |
| 2023-Sep-20 Wed | 3.42 | 3.46 | 3.42 | 3.42 | 74.4 | 74.4 | 0.2 | ||
| 2023-Sep-19 Tue | 3.45 | 3.455 | ### | 3.44 | ### | ### | 0.2 | ||
| 2023-Sep-18 Mon | 3.47 | ### | 3.45 | 3.47 | ### | ### | 0.2 | ||
| 2023-Sep-15 Fri | 3.54 | 3.56 | 3.48 | 3.5 | 3,969,541 | 13,972,784 | ### | ### | 0.3 |
| 2023-Sep-14 Thu | 3.45 | 3.5 | 3.43 | 3.47 | ### | ### | 0.2 | ||
| 2023-Sep-13 Wed | 3.55 | 3.57 | 3.46 | 3.49 | 2,081,754 | ### | ### | ### | ### |
| 2023-Sep-12 Tue | 3.54 | 3.58 | 3.51 | 3.57 | 76.3 | 76.3 | 0.3 | ||
| 2023-Sep-11 Mon | 3.54 | 3.54 | ### | 3.53 | 729,486 | ### | 39.4 | 39.4 | 0.3 |
| 2023-Sep-08 Fri | 3.54 | 3.56 | 3.52 | 3.53 | 675,977 | 2,392,958 | 33.8 | 33.8 | 0.3 |
| 2023-Sep-07 Thu | 3.57 | ### | 3.53 | 3.55 | ### | ### | ### | ||
| 2023-Sep-06 Wed | 3.56 | ### | 3.52 | 3.57 | 3,011,922 | 5,300,982 | 74.5 | 74.5 | 0.3 |
| 2023-Sep-05 Tue | 3.55 | 3.57 | 3.52 | 3.54 | 1,421,947 | ### | ### | ### | 0.3 |
| 2023-Sep-04 Mon | 3.52 | ### | 3.51 | 3.57 | 1,352,126 | 2,372,981 | ### | ### | 0.3 |
| 2023-Sep-01 Fri | 3.55 | 3.55 | 3.48 | 3.51 | ### | ### | ### | ||
| 2023-Aug-31 Thu | 3.54 | 3.575 | 3.52 | 3.54 | 67.1 | 67.1 | 0.3 | ||
| 2023-Aug-30 Wed | 3.5 | 3.55 | 3.47 | 3.54 | 1,103,274 | ### | ### | ### | 0.3 |
| 2023-Aug-29 Tue | 3.49 | 3.52 | 3.46 | 3.48 | 32.8 | 32.8 | 0.2 | ||
| 2023-Aug-28 Mon | 3.46 | ### | 3.44 | 3.46 | ### | ### | 0.2 | ||
| 2023-Aug-25 Fri | 3.48 | 3.48 | 3.425 | 3.46 | 1,715,759 | 5,923,657 | 31.3 | 31.3 | 0.2 |
| 2023-Aug-24 Thu | 3.49 | 3.54 | 3.49 | 3.51 | 1,572,589 | 5,527,650 | 71.6 | 71.6 | ### |
| 2023-Aug-23 Wed | 3.51 | 3.52 | 3.48 | 3.48 | 1,432,545 | ### | ### | ### | 0.2 |
| 2023-Aug-22 Tue | 3.5 | 3.53 | 3.49 | 3.51 | 1,610,245 | 5,651,959 | 69.2 | 69.2 | ### |
| 2023-Aug-21 Mon | 3.51 | 3.56 | 3.51 | 3.52 | 73.6 | 73.6 | ### | ||
| 2023-Aug-18 Fri | 3.52 | 3.56 | 3.5 | 3.53 | 68.0 | 68.0 | 0.3 | ||
| 2023-Aug-17 Thu | 3.51 | 3.56 | 3.48 | 3.55 | ### | ### | ### | ||
| 2023-Aug-16 Wed | 3.58 | 3.58 | 3.52 | 3.54 | 2,333,084 | 8,282,448 | 27.8 | 27.8 | 0.3 |
| 2023-Aug-15 Tue | ### | 3.655 | 3.585 | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | 3.71 | 3.75 | ### | ### | 2,404,245 | 4,507,959 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | 3.74 | ### | 3.72 | 76.6 | 76.6 | 0.3 | ||
| 2023-Aug-10 Thu | ### | 3.74 | ### | ### | 2,712,156 | ### | ### | ### | 0.0 |
| 2023-Aug-09 Wed | 3.81 | 3.83 | ### | ### | 12.4 | 12.4 | 0.0 | ||
| 2023-Aug-08 Tue | ### | ### | 3.79 | 3.8 | 12.0 | 12.0 | ### | ||
| 2023-Aug-07 Mon | ### | 4.045 | 4 | ### | 738,288 | ### | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | 1,910,847 | 0 | 67.1 | 67.1 | 0.0 |
| 2023-Aug-03 Thu | ### | ### | ### | ### | 1,188,582 | 0 | 28.9 | 28.9 | 0.0 |
| 2023-Aug-02 Wed | ### | ### | ### | ### | 882,386 | 0 | ### | ### | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | 875,822 | 0 | 69.2 | 69.2 | 0.0 |
| 2023-Jul-31 Mon | ### | ### | ### | ### | 1,280,485 | 0 | 77.1 | 77.1 | 0.0 |
| 2023-Jul-28 Fri | ### | ### | ### | ### | 1,557,084 | 0 | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-26 Wed | ### | ### | ### | ### | 963,143 | 0 | 66.3 | 66.3 | 0.0 |
| 2023-Jul-25 Tue | ### | ### | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2023-Jul-24 Mon | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | 3.975 | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | 4.21 | 4.21 | ### | ### | 1,228,741 | ### | 19.4 | 19.4 | 0.0 |
| 2023-Jul-19 Wed | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2023-Jul-17 Mon | ### | ### | ### | ### | 1,222,487 | 0 | ### | ### | 0.0 |
| 2023-Jul-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | 4 | ### | ### | ### | 1,058,425 | 0 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | ### | ### | ### | ### | 1,120,046 | 0 | ### | ### | 0.0 |
| 2023-Jul-10 Mon | ### | ### | ### | ### | 1,067,552 | 0 | 38.3 | 38.3 | 0.0 |
| 2023-Jul-07 Fri | ### | ### | ### | ### | 1,051,685 | 0 | ### | ### | 0.0 |
| 2023-Jul-06 Thu | ### | ### | ### | ### | 1,072,776 | 0 | ### | ### | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | 1,077,421 | 0 | ### | ### | 0.0 |
| 2023-Jul-04 Tue | ### | ### | ### | ### | 966,348 | 0 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | 4 | ### | 3.975 | ### | 72.0 | 72.0 | 0.0 | ||
| 2023-Jun-30 Fri | 4 | ### | ### | ### | 1,329,487 | 0 | 62.3 | 62.3 | 0.0 |
| 2023-Jun-29 Thu | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2023-Jun-28 Wed | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | ### | 4 | 72.6 | 72.6 | 0.3 | ||
| 2023-Jun-26 Mon | 3.85 | ### | 3.85 | ### | 2,206,823 | ### | 84.1 | 84.1 | 0.0 |
| 2023-Jun-23 Fri | ### | ### | ### | ### | 2,494,876 | 0 | 16.5 | 16.5 | 0.0 |
| 2023-Jun-22 Thu | 4.22 | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | ### | 4.22 | ### | 4.21 | 2,261,748 | 4,772,288 | ### | ### | ### |
| 2023-Jun-20 Tue | ### | ### | ### | ### | 1,866,176 | 0 | ### | ### | 0.0 |
| 2023-Jun-19 Mon | ### | ### | ### | ### | 1,237,171 | 0 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | ### | ### | ### | ### | 2,629,623 | 0 | ### | ### | 0.0 |
| 2023-Jun-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-14 Wed | ### | 4.145 | ### | ### | 2,176,752 | ### | 29.0 | 29.0 | 0.0 |
| 2023-Jun-13 Tue | ### | ### | ### | ### | 1,687,443 | 0 | 31.1 | 31.1 | 0.0 |
| 2023-Jun-09 Fri | ### | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2023-Jun-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | ### | 4.29 | 34.7 | 34.7 | ### | ||
| 2023-Jun-06 Tue | ### | 4.375 | 4.28 | ### | 73.2 | 73.2 | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | 39.4 | 39.4 | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | 4.28 | ### | 977,023 | 2,090,829 | 67.8 | 67.8 | 0.0 |
| 2023-Jun-01 Thu | 4.29 | ### | 4.27 | ### | 1,045,954 | ### | ### | ### | 0.0 |
| 2023-May-31 Wed | ### | ### | ### | ### | 2,926,828 | 0 | 40.9 | 40.9 | 0.0 |
| 2023-May-30 Tue | ### | ### | ### | ### | 693,189 | 0 | ### | ### | 0.0 |
| 2023-May-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | 4.29 | ### | 4.27 | 4.29 | ### | ### | ### | ||
| 2023-May-25 Thu | ### | ### | 4.27 | ### | 1,098,140 | 2,344,528 | 74.2 | 74.2 | 0.0 |
| 2023-May-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-22 Mon | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2023-May-19 Fri | ### | ### | ### | ### | 542,772 | 0 | 67.2 | 67.2 | 0.0 |
| 2023-May-18 Thu | ### | 4.4 | ### | ### | 749,081 | 1,647,978 | ### | ### | 0.0 |
| 2023-May-17 Wed | ### | 4.4 | ### | ### | 926,057 | 2,037,325 | 70.3 | 70.3 | 0.0 |
| 2023-May-16 Tue | ### | 4.41 | ### | ### | 899,455 | ### | ### | ### | 0.0 |
| 2023-May-15 Mon | ### | 4.42 | ### | 4.42 | 85.7 | 85.7 | 0.3 | ||
| 2023-May-12 Fri | ### | 4.4 | ### | ### | 958,484 | ### | ### | ### | 0.0 |
| 2023-May-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-10 Wed | ### | 4.4 | ### | ### | 933,786 | 2,054,329 | ### | ### | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | ### | 1,251,487 | 0 | ### | ### | 0.0 |
| 2023-May-08 Mon | 4.43 | 4.43 | ### | 4.42 | 959,649 | 2,125,622 | 37.1 | 37.1 | 0.3 |
| 2023-May-05 Fri | ### | 4.41 | ### | ### | 880,043 | ### | ### | ### | 0.0 |
| 2023-May-04 Thu | 4.21 | ### | 4.21 | ### | 948,645 | ### | ### | ### | 0.0 |
| 2023-May-03 Wed | 4.26 | 4.27 | 4.2 | 4.23 | 1,123,987 | 4,760,084 | 33.1 | 33.1 | 0.3 |
| 2023-May-02 Tue | ### | ### | 4.28 | 4.28 | 967,120 | ### | ### | ### | 0.3 |
| 2023-May-01 Mon | ### | 4.4 | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Apr-28 Fri | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2023-Apr-27 Thu | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | ### | ### | 1,315,082 | 0 | 73.0 | 73.0 | 0.0 |
| 2023-Apr-24 Mon | ### | ### | 4.28 | ### | 1,064,122 | 2,277,221 | ### | ### | 0.0 |
| 2023-Apr-21 Fri | ### | ### | 4.275 | 4.28 | 32.8 | 32.8 | 0.3 | ||
| 2023-Apr-20 Thu | 4.25 | ### | 4.25 | ### | 1,104,077 | ### | ### | ### | 0.0 |
| 2023-Apr-19 Wed | ### | ### | 4.245 | 4.28 | ### | ### | 0.3 | ||
| 2023-Apr-18 Tue | ### | ### | 4.24 | 4.28 | 1,076,888 | ### | 32.6 | 32.6 | 0.3 |
| 2023-Apr-17 Mon | 4.28 | ### | 4.26 | ### | 1,096,480 | ### | ### | ### | 0.0 |
| 2023-Apr-14 Fri | 4.24 | 4.27 | 4.21 | 4.25 | 806,676 | ### | ### | ### | ### |
| 2023-Apr-13 Thu | ### | 4.25 | ### | 4.23 | 889,724 | ### | 76.7 | 76.7 | 0.3 |
| 2023-Apr-12 Wed | 4.25 | 4.26 | 4.2 | 4.23 | 34.9 | 34.9 | 0.3 | ||
| 2023-Apr-11 Tue | 4.2 | 4.24 | ### | 4.21 | 1,318,129 | ### | 65.6 | 65.6 | ### |
| 2023-Apr-06 Thu | 4.24 | 4.25 | ### | ### | 1,907,985 | ### | ### | ### | 0.0 |
| 2023-Apr-05 Wed | 4.27 | 4.29 | 4.2 | 4.2 | ### | ### | ### | ||
| 2023-Apr-04 Tue | 4.25 | 4.27 | 4.2 | 4.25 | 66.9 | 66.9 | ### | ||
| 2023-Apr-03 Mon | 4.21 | 4.27 | 4.2 | 4.24 | 1,467,021 | ### | ### | ### | 0.3 |
| 2023-Mar-31 Fri | ### | 4.22 | ### | ### | 2,235,426 | 4,716,748 | 67.5 | 67.5 | 0.0 |
| 2023-Mar-30 Thu | 4.22 | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | 4.25 | 4.27 | ### | 4.24 | 1,316,129 | ### | 33.9 | 33.9 | 0.3 |
| 2023-Mar-28 Tue | 4.23 | 4.285 | 4.22 | 4.25 | 1,246,041 | 5,298,789 | 65.1 | 65.1 | ### |
| 2023-Mar-27 Mon | 4.22 | 4.29 | 4.22 | 4.23 | 1,317,971 | ### | ### | ### | 0.3 |
| 2023-Mar-24 Fri | 4.22 | 4.24 | ### | 4.22 | 1,498,652 | 3,177,142 | ### | ### | ### |
| 2023-Mar-23 Thu | 4.2 | 4.255 | ### | 4.23 | ### | ### | 0.3 | ||
| 2023-Mar-22 Wed | ### | ### | 4.2 | 4.26 | ### | ### | 0.3 | ||
| 2023-Mar-21 Tue | 4.28 | ### | 4.24 | 4.29 | 1,546,046 | ### | ### | ### | ### |
| 2023-Mar-20 Mon | ### | ### | 4.24 | 4.26 | 40.4 | 40.4 | 0.3 | ||
| 2023-Mar-17 Fri | ### | 4.41 | ### | ### | 2,572,729 | ### | 29.8 | 29.8 | 0.0 |
| 2023-Mar-16 Thu | ### | ### | ### | 4.41 | 2,506,549 | 0 | 78.3 | 78.3 | ### |
| 2023-Mar-15 Wed | 4.4 | 4.445 | ### | 4.42 | 1,294,355 | ### | 70.5 | 70.5 | 0.3 |
| 2023-Mar-14 Tue | ### | ### | 4.29 | ### | 1,754,686 | ### | ### | ### | 0.0 |
| 2023-Mar-13 Mon | 4.43 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-10 Fri | 4.5 | 4.51 | 4.44 | 4.44 | 1,007,956 | ### | 34.1 | 34.1 | 0.3 |
| 2023-Mar-09 Thu | 4.54 | 4.56 | 4.5 | 4.53 | 1,264,347 | ### | ### | ### | ### |
| 2023-Mar-08 Wed | 4.52 | 4.53 | 4.48 | 4.49 | 1,002,048 | 4,514,226 | ### | ### | ### |
| 2023-Mar-07 Tue | 4.51 | 4.55 | 4.48 | 4.54 | ### | ### | 0.3 | ||
| 2023-Mar-06 Mon | 4.52 | 4.545 | 4.485 | 4.53 | 72.4 | 72.4 | ### | ||
| 2023-Mar-03 Fri | 4.52 | 4.52 | 4.47 | 4.49 | 1,484,351 | 6,672,157 | 31.2 | 31.2 | ### |
| 2023-Mar-02 Thu | 4.58 | 4.58 | 4.485 | 4.51 | ### | ### | 0.3 | ||
| 2023-Mar-01 Wed | 4.54 | 4.58 | 4.52 | 4.55 | 65.2 | 65.2 | 0.3 | ||
| 2023-Feb-28 Tue | 4.54 | ### | 4.54 | ### | 2,473,746 | ### | 76.5 | 76.5 | 0.0 |
| 2023-Feb-27 Mon | ### | ### | 4.52 | 4.53 | ### | ### | ### | ||
| 2023-Feb-24 Fri | 4.57 | 4.645 | 4.55 | ### | 73.4 | 73.4 | 0.0 | ||
| 2023-Feb-23 Thu | 4.53 | 4.57 | 4.52 | 4.54 | 1,233,784 | 5,607,548 | 70.6 | 70.6 | 0.3 |
| 2023-Feb-22 Wed | 4.52 | 4.56 | 4.49 | 4.54 | 2,126,320 | ### | 71.5 | 71.5 | 0.3 |
| 2023-Feb-21 Tue | 4.57 | ### | 4.53 | 4.56 | ### | ### | 0.3 | ||
| 2023-Feb-20 Mon | ### | ### | 4.57 | 4.59 | 1,204,680 | ### | ### | ### | 0.3 |
| 2023-Feb-17 Fri | ### | ### | ### | ### | 1,120,551 | 0 | 35.6 | 35.6 | 0.0 |
| 2023-Feb-16 Thu | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | 4.56 | 4.59 | ### | ### | 0.3 | ||
| 2023-Feb-14 Tue | ### | ### | 4.57 | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | 4.56 | ### | 4.54 | 4.57 | ### | ### | ### | ||
| 2023-Feb-10 Fri | ### | ### | 4.54 | 4.57 | 37.7 | 37.7 | ### | ||
| 2023-Feb-09 Thu | ### | 4.73 | 4.57 | ### | 2,026,628 | 9,423,820 | 35.1 | 35.1 | 0.0 |
| 2023-Feb-08 Wed | ### | ### | ### | ### | 1,497,929 | 0 | 25.7 | 25.7 | 0.0 |
| 2023-Feb-07 Tue | 4.7 | 4.71 | ### | ### | 41.0 | 41.0 | 0.0 | ||
| 2023-Feb-06 Mon | 4.74 | 4.75 | ### | 4.73 | ### | ### | 0.3 | ||
| 2023-Feb-03 Fri | 4.74 | 4.775 | 4.7 | 4.75 | 2,682,955 | ### | ### | ### | ### |
| 2023-Feb-02 Thu | 4.7 | 4.75 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-01 Wed | ### | 4.675 | 4.59 | ### | 3,738,789 | 17,319,940 | ### | ### | 0.0 |
| 2023-Jan-31 Tue | 4.58 | ### | 4.56 | 4.56 | 3,084,655 | ### | ### | ### | 0.3 |
| 2023-Jan-30 Mon | 4.58 | ### | 4.56 | ### | 73.8 | 73.8 | 0.0 | ||
| 2023-Jan-27 Fri | ### | ### | 4.53 | 4.55 | 27.0 | 27.0 | 0.3 | ||
| 2023-Jan-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-24 Tue | 4.58 | ### | 4.57 | ### | 1,285,572 | ### | ### | ### | 0.0 |
| 2023-Jan-23 Mon | 4.57 | 4.59 | 4.52 | 4.59 | 71.9 | 71.9 | 0.3 | ||
| 2023-Jan-20 Fri | 4.54 | 4.59 | 4.52 | 4.56 | 1,617,246 | 7,366,555 | 73.1 | 73.1 | 0.3 |
| 2023-Jan-19 Thu | 4.58 | 4.58 | 4.53 | 4.54 | ### | ### | 0.3 | ||
| 2023-Jan-18 Wed | ### | 4.625 | 4.57 | 4.57 | 1,244,087 | 5,719,689 | 24.5 | 24.5 | ### |
| 2023-Jan-17 Tue | 4.55 | ### | 4.53 | ### | 81.3 | 81.3 | 0.0 | ||
| 2023-Jan-16 Mon | 4.55 | 4.58 | ### | 4.56 | 1,716,420 | ### | ### | ### | 0.3 |
| 2023-Jan-13 Fri | ### | ### | 4.53 | 4.56 | ### | ### | 0.3 | ||
| 2023-Jan-12 Thu | 4.57 | 4.57 | ### | 4.53 | 1,223,821 | ### | 27.6 | 27.6 | ### |
| 2023-Jan-11 Wed | 4.47 | 4.54 | 4.45 | 4.53 | ### | ### | ### | ||
| 2023-Jan-10 Tue | 4.45 | 4.48 | 4.43 | 4.48 | 79.5 | 79.5 | ### | ||
| 2023-Jan-09 Mon | 4.45 | 4.48 | 4.42 | 4.46 | 66.4 | 66.4 | 0.3 | ||
| 2023-Jan-06 Fri | 4.44 | 4.47 | 4.4 | 4.41 | 796,942 | ### | 23.1 | 23.1 | ### |
| 2023-Jan-05 Thu | 4.46 | ### | 4.44 | 4.46 | 1,193,647 | ### | ### | ### | 0.3 |
| 2023-Jan-04 Wed | 4.46 | 4.46 | 4.385 | 4.44 | 26.5 | 26.5 | 0.3 | ||
| 2023-Jan-03 Tue | 4.45 | 4.46 | ### | 4.4 | 947,077 | 2,111,981 | 38.4 | 38.4 | 0.3 |
| 2022-Dec-30 Fri | 4.49 | 4.51 | 4.43 | 4.43 | 19.0 | 19.0 | ### | ||
| 2022-Dec-29 Thu | 4.43 | 4.48 | ### | 4.48 | ### | ### | ### | ||
| 2022-Dec-28 Wed | 4.53 | 4.54 | 4.5 | 4.51 | ### | ### | 0.3 | ||
| 2022-Dec-23 Fri | 4.5 | 4.53 | 4.48 | 4.52 | 566,029 | ### | 75.4 | 75.4 | 0.3 |
| 2022-Dec-22 Thu | 4.51 | ### | 4.46 | 4.52 | 66.6 | 66.6 | 0.3 | ||
| 2022-Dec-21 Wed | 4.41 | 4.53 | 4.41 | 4.48 | ### | ### | ### | ||
| 2022-Dec-20 Tue | 4.55 | 4.55 | ### | 4.41 | 24.4 | 24.4 | ### | ||
| 2022-Dec-19 Mon | ### | ### | 4.52 | 4.53 | 900,740 | 2,035,672 | 23.5 | 23.5 | ### |
| 2022-Dec-16 Fri | 4.5 | 4.625 | 4.49 | ### | ### | ### | 0.0 | ||
| 2022-Dec-15 Thu | 4.56 | 4.59 | 4.52 | 4.52 | ### | ### | 0.3 | ||
| 2022-Dec-14 Wed | 4.51 | 4.55 | 4.51 | 4.53 | 71.6 | 71.6 | ### | ||
| 2022-Dec-13 Tue | 4.49 | 4.5 | 4.455 | 4.49 | ### | ### | ### | ||
| 2022-Dec-12 Mon | 4.46 | 4.5 | 4.45 | 4.49 | 1,606,675 | 7,189,870 | 80.9 | 80.9 | ### |
| 2022-Dec-09 Fri | 4.5 | 4.53 | 4.44 | 4.46 | 28.3 | 28.3 | 0.3 | ||
| 2022-Dec-08 Thu | 4.44 | 4.485 | 4.4 | 4.46 | 78.6 | 78.6 | 0.3 | ||
| 2022-Dec-07 Wed | 4.42 | 4.44 | ### | 4.43 | 2,027,448 | ### | 74.6 | 74.6 | ### |
| 2022-Dec-06 Tue | 4.47 | 4.5 | 4.44 | 4.44 | 1,450,845 | 6,485,277 | 36.3 | 36.3 | 0.3 |
| 2022-Dec-05 Mon | 4.46 | 4.51 | 4.43 | 4.46 | 73.8 | 73.8 | 0.3 | ||
| 2022-Dec-02 Fri | 4.5 | 4.5 | ### | 4.43 | ### | ### | ### | ||
| 2022-Dec-01 Thu | 4.47 | 4.55 | 4.44 | 4.49 | 1,642,123 | 7,381,342 | 71.9 | 71.9 | ### |
| 2022-Nov-30 Wed | 4.4 | 4.45 | ### | 4.45 | 2,756,551 | 6,133,325 | ### | ### | 0.3 |
| 2022-Nov-29 Tue | 4.43 | 4.44 | 4.4 | 4.4 | ### | ### | 0.3 | ||
| 2022-Nov-28 Mon | 4.42 | 4.45 | 4.4 | 4.4 | 1,438,886 | 6,367,070 | ### | ### | 0.3 |
| 2022-Nov-25 Fri | ### | 4.43 | ### | 4.41 | ### | ### | ### | ||
| 2022-Nov-24 Thu | ### | ### | 4.27 | ### | 1,026,973 | 2,192,587 | 74.8 | 74.8 | 0.0 |
| 2022-Nov-23 Wed | ### | ### | ### | ### | 1,436,587 | 0 | ### | ### | 0.0 |
| 2022-Nov-22 Tue | ### | ### | 4.325 | ### | ### | ### | 0.0 | ||
| 2022-Nov-21 Mon | ### | ### | ### | ### | 41.2 | 41.2 | 0.0 | ||
| 2022-Nov-18 Fri | ### | ### | ### | ### | 1,276,682 | 0 | 39.3 | 39.3 | 0.0 |
| 2022-Nov-17 Thu | ### | ### | 4.25 | ### | 1,480,682 | 3,146,449 | 72.6 | 72.6 | 0.0 |
| 2022-Nov-16 Wed | 4.27 | ### | 4.25 | 4.29 | 75.6 | 75.6 | ### | ||
| 2022-Nov-15 Tue | ### | ### | 4.26 | 4.27 | 1,222,756 | 2,604,470 | 32.1 | 32.1 | ### |
| 2022-Nov-14 Mon | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2022-Nov-11 Fri | 4.43 | 4.46 | ### | 4.4 | 3,050,075 | ### | ### | ### | 0.3 |
| 2022-Nov-10 Thu | ### | ### | 4.26 | 4.27 | ### | ### | ### | ||
| 2022-Nov-09 Wed | 4.24 | 4.29 | ### | 4.28 | 75.2 | 75.2 | 0.3 | ||
| 2022-Nov-08 Tue | 4.23 | 4.25 | ### | 4.23 | ### | ### | 0.3 | ||
| 2022-Nov-07 Mon | ### | ### | 4.2 | 4.21 | 23.2 | 23.2 | ### | ||
| 2022-Nov-04 Fri | 4.25 | ### | 4.225 | 4.26 | 1,186,427 | 2,506,327 | 62.9 | 62.9 | 0.3 |
| 2022-Nov-03 Thu | 4.28 | ### | 4.25 | 4.28 | 69.6 | 69.6 | 0.3 | ||
| 2022-Nov-02 Wed | 4.4 | 4.445 | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-01 Tue | ### | 4.445 | ### | 4.42 | 2,144,780 | 4,766,773 | 62.4 | 62.4 | 0.3 |
| 2022-Oct-31 Mon | ### | ### | ### | ### | 1,794,659 | 0 | 40.4 | 40.4 | 0.0 |
| 2022-Oct-28 Fri | 4.25 | ### | 4.25 | ### | 1,605,320 | ### | 83.3 | 83.3 | 0.0 |
| 2022-Oct-27 Thu | 4.27 | ### | 4.26 | 4.29 | 1,802,742 | 3,839,840 | ### | ### | ### |
| 2022-Oct-26 Wed | ### | ### | ### | ### | 3,047,745 | 0 | ### | ### | 0.0 |
| 2022-Oct-25 Tue | ### | ### | ### | ### | 1,905,555 | 0 | 78.7 | 78.7 | 0.0 |
| 2022-Oct-24 Mon | ### | ### | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2022-Oct-21 Fri | ### | ### | ### | ### | 1,388,071 | 0 | 31.5 | 31.5 | 0.0 |
| 2022-Oct-20 Thu | ### | ### | ### | ### | 1,998,628 | 0 | 40.5 | 40.5 | 0.0 |
| 2022-Oct-19 Wed | ### | ### | ### | ### | 1,606,984 | 0 | 29.3 | 29.3 | 0.0 |
| 2022-Oct-18 Tue | ### | ### | ### | ### | 69.7 | 69.7 | 0.0 | ||
| 2022-Oct-17 Mon | ### | ### | 4 | 4 | 1,394,472 | 2,788,944 | 32.8 | 32.8 | 0.3 |
| 2022-Oct-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-13 Thu | ### | 4.045 | 4 | ### | 1,407,079 | 5,659,975 | 70.7 | 70.7 | 0.0 |
| 2022-Oct-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Oct-11 Tue | ### | ### | 4 | ### | 1,239,752 | ### | 77.2 | 77.2 | 0.0 |
| 2022-Oct-10 Mon | ### | 4.075 | 4 | ### | ### | ### | 0.0 | ||
| 2022-Oct-07 Fri | ### | ### | ### | ### | 1,306,172 | 0 | 77.7 | 77.7 | 0.0 |
| 2022-Oct-06 Thu | ### | ### | ### | ### | 1,942,025 | 0 | 68.4 | 68.4 | 0.0 |
| 2022-Oct-05 Wed | ### | 4.22 | ### | ### | 2,126,127 | 4,486,127 | ### | ### | 0.0 |
| 2022-Oct-04 Tue | ### | ### | ### | ### | 2,301,272 | 0 | 71.4 | 71.4 | 0.0 |
| 2022-Oct-03 Mon | ### | ### | 3.925 | ### | 83.8 | 83.8 | 0.0 | ||
| 2022-Sep-30 Fri | 3.86 | ### | 3.84 | ### | 2,509,489 | ### | 85.2 | 85.2 | 0.0 |
| 2022-Sep-29 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-27 Tue | 4 | ### | ### | ### | 3,031,259 | 0 | ### | ### | 0.0 |
| 2022-Sep-26 Mon | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2022-Sep-23 Fri | 4.21 | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-21 Wed | ### | ### | 4.24 | 4.26 | 2,828,947 | ### | 37.6 | 37.6 | 0.3 |
| 2022-Sep-20 Tue | ### | 4.4 | ### | ### | 1,496,127 | 3,291,479 | ### | ### | 0.0 |
| 2022-Sep-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Sep-15 Thu | 4.4 | 4.43 | ### | ### | 3,134,123 | 6,942,082 | ### | ### | 0.0 |
| 2022-Sep-14 Wed | 4.5 | 4.5 | ### | ### | 3,005,720 | 6,762,870 | 12.4 | 12.4 | 0.0 |
| 2022-Sep-13 Tue | 4.49 | 4.58 | 4.49 | 4.57 | 79.7 | 79.7 | ### | ||
| 2022-Sep-12 Mon | 4.52 | 4.53 | 4.46 | 4.47 | ### | ### | ### | ||
| 2022-Sep-09 Fri | 4.49 | 4.55 | 4.475 | 4.49 | 60.6 | 60.6 | ### | ||
| 2022-Sep-08 Thu | 4.49 | 4.51 | 4.44 | 4.51 | 2,430,548 | ### | 60.8 | 60.8 | 0.3 |
| 2022-Sep-07 Wed | 4.48 | 4.49 | 4.42 | 4.47 | 44.4 | 44.4 | ### | ||
| 2022-Sep-06 Tue | 4.47 | 4.49 | 4.44 | 4.46 | ### | ### | 0.3 | ||
| 2022-Sep-05 Mon | 4.46 | 4.46 | 4.42 | 4.45 | ### | ### | 0.3 | ||
| 2022-Sep-02 Fri | ### | 4.48 | ### | 4.43 | 1,861,440 | 4,169,625 | 81.5 | 81.5 | ### |
| 2022-Sep-01 Thu | 4.44 | 4.46 | ### | 4.44 | 76.8 | 76.8 | 0.3 | ||
| 2022-Aug-31 Wed | 4.45 | 4.51 | 4.45 | 4.47 | 1,490,087 | 6,675,589 | ### | ### | ### |
| 2022-Aug-30 Tue | 4.45 | 4.49 | 4.44 | 4.46 | ### | ### | 0.3 | ||
| 2022-Aug-29 Mon | 4.44 | 4.47 | 4.42 | 4.45 | ### | ### | 0.3 | ||
| 2022-Aug-26 Fri | 4.48 | 4.52 | 4.47 | 4.52 | 1,494,052 | ### | 74.9 | 74.9 | 0.3 |
| 2022-Aug-25 Thu | 4.47 | 4.485 | 4.43 | 4.48 | ### | ### | ### | ||
| 2022-Aug-24 Wed | 4.42 | 4.46 | 4.41 | 4.45 | 69.8 | 69.8 | 0.3 | ||
| 2022-Aug-23 Tue | 4.42 | ### | ### | 4.42 | 2,231,945 | 0 | ### | ### | 0.3 |
| 2022-Aug-22 Mon | 4.42 | 4.46 | 4.4 | 4.46 | ### | ### | 0.3 | ||
| 2022-Aug-19 Fri | 4.48 | 4.5 | 4.43 | 4.46 | 1,848,687 | 8,254,387 | ### | ### | 0.3 |
| 2022-Aug-18 Thu | 4.47 | 4.47 | 4.42 | 4.46 | 1,295,651 | ### | 45.9 | 45.9 | 0.3 |
| 2022-Aug-17 Wed | 4.45 | 4.47 | 4.42 | 4.46 | ### | ### | 0.3 | ||
| 2022-Aug-16 Tue | 4.54 | 4.54 | 4.43 | 4.43 | 24.1 | 24.1 | ### | ||
| 2022-Aug-15 Mon | 4.47 | 4.52 | 4.46 | 4.51 | 1,348,341 | 6,054,051 | ### | ### | 0.3 |
| 2022-Aug-12 Fri | 4.44 | 4.47 | 4.42 | 4.46 | 72.6 | 72.6 | 0.3 | ||
| 2022-Aug-11 Thu | 4.42 | 4.48 | 4.42 | 4.46 | 1,444,226 | ### | 69.4 | 69.4 | 0.3 |
| 2022-Aug-10 Wed | ### | 4.45 | ### | 4.43 | 1,172,044 | ### | 78.5 | 78.5 | ### |
| 2022-Aug-09 Tue | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2022-Aug-08 Mon | 4.4 | 4.41 | ### | ### | 1,759,575 | ### | ### | ### | 0.0 |
| 2022-Aug-05 Fri | 4.47 | 4.48 | 4.43 | 4.46 | 1,332,642 | 5,936,920 | ### | ### | 0.3 |
| 2022-Aug-04 Thu | 4.48 | 4.5 | ### | 4.45 | ### | ### | 0.3 | ||
| 2022-Aug-03 Wed | 4.41 | 4.425 | ### | 4.4 | 3,256,528 | ### | ### | ### | 0.3 |
| 2022-Aug-02 Tue | 4.54 | 4.56 | 4.41 | 4.44 | 2,329,288 | 10,446,856 | ### | ### | 0.3 |
| 2022-Aug-01 Mon | 4.57 | 4.58 | 4.51 | 4.54 | ### | ### | 0.3 | ||
| 2022-Jul-29 Fri | 4.47 | 4.58 | 4.47 | 4.55 | ### | ### | 0.3 | ||
| 2022-Jul-28 Thu | 4.4 | 4.445 | ### | 4.43 | 1,619,089 | 3,598,425 | ### | ### | ### |
| 2022-Jul-27 Wed | 4.41 | 4.42 | ### | ### | 954,254 | ### | ### | ### | 0.0 |
| 2022-Jul-26 Tue | 4.43 | 4.43 | ### | 4.41 | 36.3 | 36.3 | ### | ||
| 2022-Jul-25 Mon | ### | 4.42 | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2022-Jul-22 Fri | ### | 4.425 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-21 Thu | ### | 4.42 | ### | ### | 3,815,086 | 8,431,340 | ### | ### | 0.0 |
| 2022-Jul-20 Wed | 4.47 | 4.49 | 4.44 | 4.49 | 1,811,849 | ### | ### | ### | ### |
| 2022-Jul-19 Tue | 4.45 | 4.475 | 4.42 | 4.44 | 37.9 | 37.9 | 0.3 | ||
| 2022-Jul-18 Mon | 4.43 | 4.475 | 4.42 | 4.47 | 70.7 | 70.7 | ### | ||
| 2022-Jul-15 Fri | ### | 4.445 | ### | 4.43 | 1,171,771 | ### | 78.0 | 78.0 | ### |
| 2022-Jul-14 Thu | 4.44 | 4.45 | ### | 4.4 | ### | ### | 0.3 | ||
| 2022-Jul-13 Wed | 4.46 | 4.5 | 4.42 | 4.43 | 1,313,588 | ### | ### | ### | ### |
| 2022-Jul-12 Tue | 4.42 | 4.48 | 4.41 | 4.43 | 81.2 | 81.2 | ### | ||
| 2022-Jul-11 Mon | 4.44 | 4.46 | 4.4 | 4.41 | 1,276,550 | ### | ### | ### | ### |
| 2022-Jul-08 Fri | 4.43 | 4.47 | 4.4 | 4.44 | 1,216,278 | ### | 62.3 | 62.3 | 0.3 |
| 2022-Jul-07 Thu | 4.43 | 4.48 | ### | 4.42 | ### | ### | 0.3 | ||
| 2022-Jul-06 Wed | ### | 4.46 | 4.345 | 4.45 | ### | ### | 0.3 | ||
| 2022-Jul-05 Tue | 4.48 | 4.48 | ### | ### | 13.9 | 13.9 | 0.0 | ||
| 2022-Jul-04 Mon | 4.5 | 4.5 | ### | 4.41 | ### | ### | ### | ||
| 2022-Jul-01 Fri | ### | ### | 4.29 | ### | 31.8 | 31.8 | 0.0 | ||
| 2022-Jun-30 Thu | ### | ### | 4.27 | 4.27 | 3,695,955 | ### | ### | ### | ### |
| 2022-Jun-29 Wed | 4.42 | 4.45 | 4.29 | ### | 4,870,627 | ### | ### | ### | 0.0 |
| 2022-Jun-28 Tue | ### | 4.7 | ### | ### | 2,429,183 | 5,708,580 | ### | ### | 0.0 |
| 2022-Jun-27 Mon | 4.58 | ### | 4.54 | 4.59 | ### | ### | 0.3 | ||
| 2022-Jun-24 Fri | 4.44 | 4.49 | 4.41 | 4.47 | 3,760,682 | ### | 52.1 | 52.1 | ### |
| 2022-Jun-23 Thu | 4.4 | 4.49 | ### | 4.44 | 2,922,125 | 6,560,170 | ### | ### | 0.3 |
| 2022-Jun-22 Wed | ### | ### | ### | ### | 2,670,527 | 0 | ### | ### | 0.0 |
| 2022-Jun-21 Tue | ### | ### | ### | ### | 2,712,821 | 0 | ### | ### | 0.0 |
| 2022-Jun-20 Mon | 4.27 | 4.41 | 4.26 | ### | 2,226,988 | ### | 90.7 | 90.7 | 0.0 |
| 2022-Jun-17 Fri | ### | 4.25 | ### | 4.25 | 71.8 | 71.8 | ### | ||
| 2022-Jun-16 Thu | 4.23 | ### | 4.21 | 4.26 | 71.0 | 71.0 | 0.3 | ||
| 2022-Jun-15 Wed | ### | ### | ### | 4.21 | ### | ### | ### | ||
| 2022-Jun-14 Tue | ### | ### | 4.27 | ### | 3,609,451 | 7,706,177 | ### | ### | 0.0 |
| 2022-Jun-10 Fri | ### | ### | 4.47 | 4.47 | 25.8 | 25.8 | ### | ||
| 2022-Jun-09 Thu | ### | ### | 4.57 | ### | 2,454,257 | 5,607,977 | 54.6 | 54.6 | 0.0 |
| 2022-Jun-08 Wed | 4.75 | 4.77 | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2022-Jun-07 Tue | ### | ### | 4.81 | 4.82 | 2,426,420 | 5,835,540 | 40.7 | 40.7 | 0.3 |
| 2022-Jun-06 Mon | 4.88 | ### | 4.87 | ### | 78.5 | 78.5 | 0.0 | ||
| 2022-Jun-03 Fri | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2022-Jun-02 Thu | 4.89 | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2022-Jun-01 Wed | ### | ### | ### | ### | 2,485,341 | 0 | ### | ### | 0.0 |
| 2022-May-31 Tue | ### | ### | 4.89 | ### | 2,236,159 | ### | ### | ### | 0.0 |
| 2022-May-30 Mon | 4.89 | 4.925 | 4.85 | ### | 62.4 | 62.4 | 0.0 | ||
| 2022-May-27 Fri | 4.87 | ### | 4.85 | 4.86 | 964,543 | ### | 42.0 | 42.0 | 0.3 |
| 2022-May-26 Thu | 4.89 | ### | 4.84 | 4.86 | 40.9 | 40.9 | 0.3 | ||
| 2022-May-25 Wed | ### | ### | 4.87 | ### | 1,283,573 | ### | 71.8 | 71.8 | 0.0 |
| 2022-May-24 Tue | 4.87 | ### | 4.87 | 4.88 | 962,920 | ### | ### | ### | 0.3 |
| 2022-May-23 Mon | ### | ### | 4.87 | 4.89 | ### | ### | ### | ||
| 2022-May-20 Fri | 4.87 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2022-May-19 Thu | 4.89 | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2022-May-18 Wed | ### | ### | 4.89 | ### | 2,311,088 | ### | 68.2 | 68.2 | 0.0 |
| 2022-May-17 Tue | ### | ### | 4.86 | 4.86 | 2,256,342 | ### | 30.4 | 30.4 | 0.3 |
| 2022-May-16 Mon | ### | ### | 4.88 | 4.89 | 46.0 | 46.0 | ### | ||
| 2022-May-13 Fri | 4.83 | 4.89 | ### | 4.85 | 3,672,927 | ### | ### | ### | ### |
| 2022-May-12 Thu | 4.86 | 4.87 | 4.8 | 4.83 | 2,214,189 | ### | 57.1 | 57.1 | 0.3 |
| 2022-May-11 Wed | 4.8 | 4.89 | 4.8 | 4.88 | ### | ### | 0.3 | ||
| 2022-May-10 Tue | 4.83 | 4.87 | 4.785 | 4.83 | 3,388,740 | 16,359,142 | 86.2 | 86.2 | 0.3 |
| 2022-May-09 Mon | 4.83 | 4.87 | 4.785 | 4.83 | 3,388,740 | 16,359,142 | 86.2 | 86.2 | 0.3 |
| 2022-May-06 Fri | ### | ### | 4.88 | ### | 3,790,129 | ### | ### | ### | 0.0 |
| 2022-May-05 Thu | ### | ### | ### | ### | 1,732,551 | 0 | ### | ### | 0.0 |
| 2022-May-04 Wed | ### | ### | ### | 5 | 2,995,651 | 0 | ### | ### | 0.4 |
| 2022-May-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-02 Mon | ### | ### | 5.21 | 5.22 | 39.4 | 39.4 | 0.4 | ||
| 2022-Apr-29 Fri | ### | ### | ### | ### | 1,695,358 | 0 | ### | ### | 0.0 |
| 2022-Apr-28 Thu | ### | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2022-Apr-27 Wed | ### | ### | 5.28 | ### | 2,005,471 | 5,294,443 | ### | ### | 0.0 |
| 2022-Apr-26 Tue | ### | ### | ### | ### | 1,929,248 | 0 | 79.6 | 79.6 | 0.0 |
| 2022-Apr-22 Fri | ### | 5.44 | ### | 5.4 | ### | ### | 0.4 | ||
| 2022-Apr-21 Thu | 5.41 | 5.43 | ### | 5.42 | 71.7 | 71.7 | 0.4 | ||
| 2022-Apr-20 Wed | 5.4 | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-19 Tue | ### | ### | ### | ### | 2,128,240 | 0 | 69.1 | 69.1 | 0.0 |
| 2022-Apr-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-13 Wed | ### | ### | ### | ### | 1,666,787 | 0 | 29.9 | 29.9 | 0.0 |
| 2022-Apr-12 Tue | ### | ### | ### | ### | 1,098,226 | 0 | ### | ### | 0.0 |
| 2022-Apr-11 Mon | ### | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-08 Fri | ### | 5.42 | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2022-Apr-07 Thu | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-06 Wed | ### | 5.41 | ### | ### | 2,114,885 | ### | 40.2 | 40.2 | 0.0 |
| 2022-Apr-05 Tue | 5.41 | 5.44 | ### | ### | 43.2 | 43.2 | 0.0 | ||
| 2022-Apr-04 Mon | ### | 5.43 | ### | 5.4 | 2,460,751 | ### | 63.0 | 63.0 | 0.4 |
| 2022-Apr-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-31 Thu | 5.29 | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2022-Mar-30 Wed | ### | ### | 5.26 | 5.28 | 3,809,285 | ### | 30.7 | 30.7 | 0.4 |
| 2022-Mar-29 Tue | ### | ### | 5.28 | ### | 3,900,283 | 10,296,747 | ### | ### | 0.0 |
| 2022-Mar-28 Mon | ### | ### | 5.27 | 5.27 | 47.3 | 47.3 | ### | ||
| 2022-Mar-25 Fri | ### | ### | 5.25 | 5.28 | ### | ### | 0.4 | ||
| 2022-Mar-24 Thu | 5.25 | ### | 5.25 | 5.28 | 1,525,423 | ### | 70.7 | 70.7 | 0.4 |
| 2022-Mar-23 Wed | ### | ### | 5.25 | 5.27 | 26.7 | 26.7 | ### | ||
| 2022-Mar-22 Tue | ### | ### | 5.275 | ### | ### | ### | 0.0 | ||
| 2022-Mar-21 Mon | ### | ### | 5.27 | ### | 2,163,625 | 5,701,151 | 35.0 | 35.0 | 0.0 |
| 2022-Mar-18 Fri | 5.27 | ### | 5.24 | ### | 14,189,374 | 37,176,159 | 73.4 | 73.4 | 0.0 |
| 2022-Mar-17 Thu | ### | ### | 5.245 | 5.25 | 3,458,270 | ### | ### | ### | 0.4 |
| 2022-Mar-16 Wed | 5.2 | 5.29 | ### | 5.25 | ### | ### | 0.4 | ||
| 2022-Mar-15 Tue | ### | 5.22 | ### | 5.2 | 8,340,152 | ### | ### | ### | ### |
| 2022-Mar-14 Mon | ### | 5.2 | ### | ### | 1,669,257 | ### | ### | ### | 0.0 |
| 2022-Mar-11 Fri | ### | 5.175 | ### | ### | 2,658,420 | ### | 72.1 | 72.1 | 0.0 |
| 2022-Mar-10 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-09 Wed | ### | ### | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2022-Mar-08 Tue | ### | ### | ### | ### | 46.9 | 46.9 | 0.0 | ||
| 2022-Mar-07 Mon | ### | ### | ### | ### | 2,538,444 | 0 | 52.6 | 52.6 | 0.0 |
| 2022-Mar-04 Fri | ### | ### | ### | ### | 2,666,278 | 0 | ### | ### | 0.0 |
| 2022-Mar-03 Thu | ### | ### | ### | ### | 1,573,742 | 0 | 33.6 | 33.6 | 0.0 |
| 2022-Mar-02 Wed | ### | ### | 5 | ### | 67.7 | 67.7 | 0.0 | ||
| 2022-Mar-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-28 Mon | ### | 5.145 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-24 Thu | 5 | ### | ### | ### | 3,409,628 | 0 | ### | ### | 0.0 |
| 2022-Feb-23 Wed | ### | ### | 5 | ### | 1,955,440 | ### | 54.0 | 54.0 | 0.0 |
| 2022-Feb-22 Tue | ### | ### | ### | ### | 61.2 | 61.2 | 0.0 | ||
| 2022-Feb-21 Mon | ### | ### | ### | ### | 2,111,989 | 0 | 79.6 | 79.6 | 0.0 |
| 2022-Feb-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-17 Thu | ### | ### | ### | ### | 1,931,180 | 0 | 72.4 | 72.4 | 0.0 |
| 2022-Feb-16 Wed | ### | ### | 4.88 | ### | 2,101,285 | ### | ### | ### | 0.0 |
| 2022-Feb-15 Tue | 4.85 | ### | 4.85 | 4.89 | 81.2 | 81.2 | ### | ||
| 2022-Feb-14 Mon | 4.86 | ### | 4.82 | 4.88 | 2,906,447 | ### | 77.3 | 77.3 | 0.3 |
| 2022-Feb-11 Fri | ### | ### | 4.86 | 4.87 | 3,155,253 | ### | ### | ### | 0.3 |
| 2022-Feb-10 Thu | ### | ### | ### | ### | 3,591,759 | 0 | ### | ### | 0.0 |
| 2022-Feb-09 Wed | ### | ### | 4.86 | ### | 4,050,428 | 9,842,540 | 59.9 | 59.9 | 0.0 |
| 2022-Feb-08 Tue | 4.89 | ### | 4.86 | ### | 63.7 | 63.7 | 0.0 | ||
| 2022-Feb-07 Mon | 4.85 | 4.89 | 4.81 | 4.86 | 64.6 | 64.6 | 0.3 | ||
| 2022-Feb-04 Fri | 4.89 | ### | 4.88 | ### | 59.0 | 59.0 | 0.0 | ||
| 2022-Feb-03 Thu | 4.88 | ### | 4.87 | ### | 1,265,355 | ### | 78.3 | 78.3 | 0.0 |
| 2022-Feb-02 Wed | 4.83 | ### | 4.83 | ### | ### | ### | 0.0 | ||
| 2022-Feb-01 Tue | 4.8 | ### | 4.78 | 4.89 | 2,068,386 | 4,943,442 | 74.6 | 74.6 | ### |
| 2022-Jan-31 Mon | 4.85 | 4.87 | 4.79 | 4.82 | 31.1 | 31.1 | 0.3 | ||
| 2022-Jan-28 Fri | 4.74 | 4.81 | ### | 4.78 | 59.9 | 59.9 | ### | ||
| 2022-Jan-27 Thu | 4.86 | 4.86 | ### | 4.7 | 5,267,729 | 12,800,581 | ### | ### | 0.3 |
| 2022-Jan-25 Tue | 4.85 | 4.85 | 4.7 | 4.74 | ### | ### | 0.3 | ||
| 2022-Jan-24 Mon | 4.8 | 4.87 | 4.79 | 4.87 | ### | ### | 0.3 | ||
| 2022-Jan-21 Fri | 4.88 | ### | 4.82 | 4.83 | ### | ### | 0.3 | ||
| 2022-Jan-20 Thu | ### | ### | ### | ### | 2,628,275 | 0 | ### | ### | 0.0 |
| 2022-Jan-19 Wed | ### | ### | ### | ### | 1,853,672 | 0 | 70.1 | 70.1 | 0.0 |
| 2022-Jan-18 Tue | 5 | ### | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2022-Jan-17 Mon | ### | ### | ### | ### | 1,492,842 | 0 | 67.1 | 67.1 | 0.0 |
| 2022-Jan-14 Fri | ### | ### | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2022-Jan-13 Thu | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2022-Jan-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-11 Tue | ### | ### | ### | ### | 1,791,676 | 0 | ### | ### | 0.0 |
| 2022-Jan-10 Mon | ### | ### | ### | 5 | 1,087,058 | 0 | ### | ### | 0.4 |
| 2022-Jan-07 Fri | ### | ### | ### | ### | 1,236,971 | 0 | ### | ### | 0.0 |
| 2022-Jan-06 Thu | ### | ### | ### | 5 | 2,940,055 | 0 | ### | ### | 0.4 |
| 2022-Jan-05 Wed | ### | ### | ### | ### | 3,065,973 | 0 | ### | ### | 0.0 |
| 2022-Jan-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-31 Fri | ### | ### | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2021-Dec-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | ### | ### | ### | ### | 6,955,443 | 0 | 67.1 | 67.1 | 0.0 |
| 2021-Dec-24 Fri | ### | ### | ### | ### | 1,099,687 | 0 | ### | ### | 0.0 |
| 2021-Dec-23 Thu | ### | ### | 5 | ### | 2,026,478 | ### | ### | ### | 0.0 |
| 2021-Dec-22 Wed | ### | ### | ### | ### | 3,523,949 | 0 | 19.6 | 19.6 | 0.0 |
| 2021-Dec-21 Tue | ### | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2021-Dec-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-17 Fri | 5.21 | 5.25 | ### | ### | 4,986,586 | 13,089,788 | ### | ### | 0.0 |
| 2021-Dec-16 Thu | 5.2 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-15 Wed | 5.24 | 5.26 | ### | ### | 2,416,524 | 6,355,458 | ### | ### | 0.0 |
| 2021-Dec-14 Tue | 5.2 | 5.29 | ### | 5.23 | 73.4 | 73.4 | ### | ||
| 2021-Dec-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-10 Fri | ### | ### | ### | ### | 3,816,047 | 0 | ### | ### | 0.0 |
| 2021-Dec-09 Thu | ### | ### | ### | ### | 2,592,343 | 0 | ### | ### | 0.0 |
| 2021-Dec-08 Wed | ### | ### | ### | ### | 11,906,521 | 0 | 80.6 | 80.6 | 0.0 |
| 2021-Dec-07 Tue | ### | ### | ### | ### | 3,811,371 | 0 | ### | ### | 0.0 |
| 2021-Dec-06 Mon | 4.88 | ### | 4.83 | 4.88 | 82.1 | 82.1 | 0.3 |
Basic Bottom of Page