eg: Prices for BHP
Currently Sun 25-Jun-22 12:04:46 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
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 
Company Details for (CLW) CHARTER HALL LONG WALE REIT
| 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 .. Thursday 19th June 2025
Latest price with VOLUME for CLW .. Thursday 19th June 2025
CLW is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | ### | 0.0 |
| MAX | ### | 17,743,970 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for CLW Bottom
End of day Prices (full format),
600 Days for (CLW) CHARTER HALL LONG WALE REIT| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-19 Thu | ### | ### | 4.24 | 4.29 | 40.6 | 40.6 | ### | ||
| 2025-Jun-18 Wed | 4.26 | 4.26 | 4.23 | 4.24 | 1,079,676 | 4,583,224 | ### | ### | 0.3 |
| 2025-Jun-17 Tue | 4.25 | 4.27 | 4.23 | 4.25 | ### | ### | ### | ||
| 2025-Jun-16 Mon | 4.28 | 4.29 | 4.26 | 4.27 | 795,141 | 3,399,227 | ### | ### | ### |
| 2025-Jun-13 Fri | 4.28 | ### | 4.25 | 4.29 | 1,179,780 | ### | 76.0 | 76.0 | ### |
| 2025-Jun-12 Thu | 4.28 | ### | ### | 4.28 | 1,077,856 | 0 | ### | ### | 0.3 |
| 2025-Jun-11 Wed | 4.23 | 4.28 | ### | 4.26 | ### | ### | 0.3 | ||
| 2025-Jun-10 Tue | 4.21 | 4.255 | ### | 4.22 | 1,002,941 | 2,133,756 | ### | ### | ### |
| 2025-Jun-06 Fri | ### | 4.21 | 4.175 | 4.21 | 593,354 | ### | 76.3 | 76.3 | ### |
| 2025-Jun-05 Thu | 4.21 | 4.21 | ### | 4.2 | 949,055 | ### | 35.4 | 35.4 | ### |
| 2025-Jun-04 Wed | 4.2 | 4.21 | ### | 4.21 | ### | ### | ### | ||
| 2025-Jun-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jun-02 Mon | ### | ### | ### | ### | 1,255,344 | 0 | ### | ### | 0.0 |
| 2025-May-30 Fri | ### | ### | ### | ### | 1,826,671 | 0 | ### | ### | 0.0 |
| 2025-May-29 Thu | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-28 Wed | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2025-May-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-26 Mon | ### | 4.2 | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2025-May-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-22 Thu | ### | ### | ### | ### | 1,300,359 | 0 | ### | ### | 0.0 |
| 2025-May-21 Wed | ### | ### | ### | ### | 1,607,281 | 0 | 83.1 | 83.1 | 0.0 |
| 2025-May-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-19 Mon | ### | ### | ### | ### | 985,122 | 0 | ### | ### | 0.0 |
| 2025-May-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-15 Thu | ### | ### | 3.88 | 3.88 | ### | ### | 0.3 | ||
| 2025-May-14 Wed | 4 | 4 | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2025-May-13 Tue | ### | ### | ### | 4 | 38.6 | 38.6 | 0.3 | ||
| 2025-May-12 Mon | ### | ### | ### | ### | 806,584 | 0 | ### | ### | 0.0 |
| 2025-May-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-08 Thu | ### | ### | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2025-May-07 Wed | ### | ### | 3.89 | ### | 1,342,379 | 2,610,927 | ### | ### | 0.0 |
| 2025-May-06 Tue | ### | ### | ### | ### | 1,063,941 | 0 | ### | ### | 0.0 |
| 2025-May-05 Mon | ### | ### | ### | ### | 787,077 | 0 | 76.7 | 76.7 | 0.0 |
| 2025-May-02 Fri | ### | ### | ### | ### | 1,399,654 | 0 | 57.8 | 57.8 | 0.0 |
| 2025-May-01 Thu | 3.84 | ### | 3.84 | ### | 1,253,246 | ### | 82.8 | 82.8 | 0.0 |
| 2025-Apr-30 Wed | 3.81 | 3.85 | 3.8 | 3.84 | ### | ### | 0.3 | ||
| 2025-Apr-29 Tue | 3.82 | 3.83 | ### | 3.83 | 842,022 | 1,612,472 | ### | ### | ### |
| 2025-Apr-28 Mon | 3.77 | 3.83 | 3.71 | 3.8 | ### | ### | ### | ||
| 2025-Apr-24 Thu | 3.77 | ### | 3.75 | 3.78 | 848,947 | 1,591,775 | 61.1 | 61.1 | 0.3 |
| 2025-Apr-23 Wed | 3.8 | 3.85 | 3.72 | 3.78 | 1,843,184 | 6,976,451 | 34.0 | 34.0 | 0.3 |
| 2025-Apr-22 Tue | 3.77 | 3.78 | 3.745 | 3.76 | 712,351 | 2,680,220 | ### | ### | 0.3 |
| 2025-Apr-17 Thu | 3.77 | 3.8 | 3.75 | 3.79 | 781,042 | ### | 64.0 | 64.0 | ### |
| 2025-Apr-16 Wed | 3.72 | 3.8 | 3.72 | 3.75 | 73.9 | 73.9 | 0.3 | ||
| 2025-Apr-15 Tue | 3.73 | 3.74 | 3.7 | 3.71 | ### | ### | ### | ||
| 2025-Apr-14 Mon | 3.7 | 3.75 | 3.685 | 3.73 | 70.5 | 70.5 | ### | ||
| 2025-Apr-11 Fri | ### | 3.71 | ### | ### | 1,210,974 | 2,246,356 | 72.5 | 72.5 | 0.0 |
| 2025-Apr-10 Thu | 3.76 | 3.76 | 3.675 | ### | 1,595,281 | 5,930,457 | 28.8 | 28.8 | 0.0 |
| 2025-Apr-09 Wed | 3.59 | ### | 3.58 | 3.59 | 77.2 | 77.2 | ### | ||
| 2025-Apr-08 Tue | 3.58 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | 3.5 | ### | 3.49 | 3.59 | 82.7 | 82.7 | ### | ||
| 2025-Apr-04 Fri | ### | 3.7 | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2025-Apr-03 Thu | ### | 3.73 | ### | 3.72 | 915,773 | ### | ### | ### | 0.3 |
| 2025-Apr-02 Wed | 3.73 | 3.775 | 3.7 | 3.76 | 80.7 | 80.7 | 0.3 | ||
| 2025-Apr-01 Tue | 3.74 | 3.75 | ### | 3.72 | 1,941,578 | 3,640,458 | 37.0 | 37.0 | 0.3 |
| 2025-Mar-31 Mon | 3.72 | 3.75 | ### | ### | 1,833,440 | ### | ### | ### | 0.0 |
| 2025-Mar-28 Fri | 3.8 | 3.81 | 3.73 | 3.76 | 1,156,075 | ### | 24.8 | 24.8 | 0.3 |
| 2025-Mar-27 Thu | 3.84 | 3.88 | 3.825 | 3.83 | 1,313,844 | 5,061,584 | 33.8 | 33.8 | ### |
| 2025-Mar-26 Wed | 3.84 | 3.86 | 3.82 | 3.86 | 1,292,086 | ### | 70.5 | 70.5 | 0.3 |
| 2025-Mar-25 Tue | 3.82 | 3.87 | ### | 3.82 | 994,757 | 1,924,854 | ### | ### | 0.3 |
| 2025-Mar-24 Mon | 3.8 | 3.84 | 3.79 | 3.79 | 1,222,887 | ### | ### | ### | ### |
| 2025-Mar-21 Fri | 3.78 | ### | 3.75 | 3.82 | 2,818,642 | 5,284,953 | 75.6 | 75.6 | 0.3 |
| 2025-Mar-20 Thu | 3.74 | 3.79 | 3.74 | 3.78 | 1,543,828 | ### | 69.7 | 69.7 | 0.3 |
| 2025-Mar-19 Wed | 3.76 | 3.78 | 3.73 | 3.73 | ### | ### | ### | ||
| 2025-Mar-18 Tue | 3.76 | 3.8 | 3.74 | 3.77 | 1,300,975 | 4,904,675 | 70.3 | 70.3 | ### |
| 2025-Mar-17 Mon | 3.75 | 3.76 | 3.71 | 3.72 | 791,272 | ### | ### | ### | 0.3 |
| 2025-Mar-14 Fri | 3.72 | 3.74 | ### | 3.73 | 1,110,156 | ### | ### | ### | ### |
| 2025-Mar-13 Thu | 3.73 | 3.76 | 3.7 | 3.7 | 1,192,647 | 4,448,573 | ### | ### | 0.3 |
| 2025-Mar-12 Wed | ### | 3.73 | 3.685 | 3.7 | 1,769,227 | ### | ### | ### | 0.3 |
| 2025-Mar-11 Tue | 3.72 | 3.75 | ### | 3.73 | 78.5 | 78.5 | ### | ||
| 2025-Mar-10 Mon | 3.76 | 3.79 | 3.73 | 3.74 | 653,250 | 2,456,220 | 31.7 | 31.7 | 0.3 |
| 2025-Mar-07 Fri | 3.77 | 3.78 | 3.73 | 3.74 | 1,115,941 | 4,190,358 | ### | ### | 0.3 |
| 2025-Mar-06 Thu | 3.78 | 3.825 | 3.78 | 3.81 | 979,346 | ### | 72.6 | 72.6 | 0.3 |
| 2025-Mar-05 Wed | 3.87 | 3.87 | 3.79 | 3.8 | ### | ### | ### | ||
| 2025-Mar-04 Tue | 3.87 | 3.89 | 3.83 | 3.86 | 782,627 | 3,020,940 | 42.0 | 42.0 | 0.3 |
| 2025-Mar-03 Mon | 3.86 | ### | 3.84 | 3.88 | ### | ### | 0.3 | ||
| 2025-Feb-28 Fri | 3.87 | 3.89 | ### | 3.85 | 44.6 | 44.6 | 0.3 | ||
| 2025-Feb-27 Thu | 3.87 | 3.89 | 3.84 | 3.87 | 1,208,570 | 4,671,123 | 63.2 | 63.2 | ### |
| 2025-Feb-26 Wed | 3.89 | ### | ### | 3.86 | 761,874 | 0 | ### | ### | 0.3 |
| 2025-Feb-25 Tue | 3.89 | ### | 3.86 | 3.88 | 1,082,683 | 2,089,578 | 39.7 | 39.7 | 0.3 |
| 2025-Feb-24 Mon | 3.89 | 3.925 | 3.87 | 3.89 | 69.7 | 69.7 | 0.3 | ||
| 2025-Feb-21 Fri | 3.88 | ### | 3.86 | 3.88 | 1,124,689 | 2,170,649 | ### | ### | 0.3 |
| 2025-Feb-20 Thu | 3.83 | ### | 3.83 | 3.87 | 1,442,889 | ### | ### | ### | ### |
| 2025-Feb-19 Wed | ### | ### | 3.83 | 3.89 | 25.2 | 25.2 | 0.3 | ||
| 2025-Feb-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-17 Mon | ### | ### | 3.89 | ### | 1,310,486 | ### | 78.1 | 78.1 | 0.0 |
| 2025-Feb-14 Fri | ### | ### | 3.87 | ### | 1,098,422 | 2,125,446 | 66.2 | 66.2 | 0.0 |
| 2025-Feb-13 Thu | 3.89 | 3.89 | 3.82 | 3.86 | 1,379,576 | ### | 29.9 | 29.9 | 0.3 |
| 2025-Feb-12 Wed | 3.86 | 3.87 | ### | 3.83 | ### | ### | ### | ||
| 2025-Feb-11 Tue | 3.82 | 3.885 | 3.82 | 3.87 | 1,289,480 | 4,967,721 | ### | ### | ### |
| 2025-Feb-10 Mon | 3.81 | 3.83 | ### | 3.83 | ### | ### | ### | ||
| 2025-Feb-07 Fri | 3.87 | ### | 3.84 | 3.85 | 1,645,489 | ### | 28.1 | 28.1 | 0.3 |
| 2025-Feb-06 Thu | 3.84 | ### | 3.84 | ### | 79.8 | 79.8 | 0.0 | ||
| 2025-Feb-05 Wed | 3.78 | 3.84 | 3.77 | 3.82 | 74.8 | 74.8 | 0.3 | ||
| 2025-Feb-04 Tue | ### | ### | 3.77 | 3.77 | 7.3 | 7.3 | ### | ||
| 2025-Feb-03 Mon | 3.86 | 3.875 | 3.82 | 3.85 | 1,548,559 | 5,958,080 | ### | ### | 0.3 |
| 2025-Jan-31 Fri | 3.87 | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2025-Jan-30 Thu | ### | ### | 3.86 | 3.87 | 1,035,029 | ### | ### | ### | ### |
| 2025-Jan-29 Wed | 3.89 | 3.955 | 3.88 | ### | 1,502,356 | 5,885,479 | 73.7 | 73.7 | 0.0 |
| 2025-Jan-28 Tue | 3.85 | ### | 3.825 | 3.87 | 1,103,127 | ### | ### | ### | ### |
| 2025-Jan-24 Fri | 3.83 | 3.84 | 3.8 | 3.81 | ### | ### | 0.3 | ||
| 2025-Jan-23 Thu | 3.8 | 3.84 | 3.78 | 3.8 | 1,099,043 | 4,187,353 | ### | ### | ### |
| 2025-Jan-22 Wed | ### | ### | 3.85 | 3.85 | 1,428,570 | ### | 19.9 | 19.9 | 0.3 |
| 2025-Jan-21 Tue | ### | ### | ### | ### | 699,282 | 0 | 71.3 | 71.3 | 0.0 |
| 2025-Jan-20 Mon | 3.89 | ### | 3.89 | ### | 81.0 | 81.0 | 0.0 | ||
| 2025-Jan-17 Fri | ### | ### | 3.89 | 3.89 | ### | ### | 0.3 | ||
| 2025-Jan-16 Thu | ### | ### | 3.89 | ### | 1,211,747 | 2,356,847 | ### | ### | 0.0 |
| 2025-Jan-15 Wed | 3.84 | ### | 3.84 | 3.87 | ### | ### | ### | ||
| 2025-Jan-14 Tue | 3.78 | 3.84 | 3.77 | 3.84 | ### | ### | 0.3 | ||
| 2025-Jan-13 Mon | 3.77 | 3.81 | 3.75 | 3.77 | 76.0 | 76.0 | ### | ||
| 2025-Jan-10 Fri | 3.83 | 3.84 | 3.8 | 3.82 | ### | ### | 0.3 | ||
| 2025-Jan-09 Thu | 3.83 | 3.84 | 3.82 | 3.82 | ### | ### | 0.3 | ||
| 2025-Jan-08 Wed | 3.83 | 3.87 | 3.83 | 3.83 | ### | ### | ### | ||
| 2025-Jan-07 Tue | 3.85 | 3.86 | 3.82 | 3.85 | ### | ### | 0.3 | ||
| 2025-Jan-06 Mon | 3.87 | 3.89 | 3.83 | 3.85 | 725,484 | ### | ### | ### | 0.3 |
| 2025-Jan-03 Fri | 3.79 | 3.88 | 3.78 | 3.84 | 75.8 | 75.8 | 0.3 | ||
| 2025-Jan-02 Thu | 3.77 | 3.8 | 3.74 | 3.79 | ### | ### | ### | ||
| 2024-Dec-31 Tue | 3.82 | 3.87 | 3.74 | 3.74 | 1,286,122 | ### | ### | ### | 0.3 |
| 2024-Dec-30 Mon | 3.82 | 3.85 | 3.8 | 3.82 | 1,185,342 | ### | ### | ### | 0.3 |
| 2024-Dec-27 Fri | 3.85 | 3.89 | 3.83 | 3.89 | 71.4 | 71.4 | 0.3 | ||
| 2024-Dec-24 Tue | 3.82 | 3.86 | 3.81 | 3.86 | 77.9 | 77.9 | 0.3 | ||
| 2024-Dec-23 Mon | 3.77 | ### | 3.75 | 3.81 | 957,729 | 1,795,741 | ### | ### | 0.3 |
| 2024-Dec-20 Fri | 3.76 | 3.77 | 3.72 | 3.73 | ### | ### | ### | ||
| 2024-Dec-19 Thu | 3.74 | 3.79 | 3.74 | 3.77 | 2,333,652 | ### | 76.0 | 76.0 | ### |
| 2024-Dec-18 Wed | 3.72 | 3.8 | 3.71 | 3.78 | 79.9 | 79.9 | 0.3 | ||
| 2024-Dec-17 Tue | ### | 3.75 | ### | 3.73 | 1,053,523 | 1,975,355 | ### | ### | ### |
| 2024-Dec-16 Mon | 3.75 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | 3.75 | 3.75 | ### | 3.72 | 1,598,481 | 2,997,151 | ### | ### | 0.3 |
| 2024-Dec-12 Thu | 3.8 | 3.81 | 3.73 | 3.75 | 1,817,240 | ### | ### | ### | 0.3 |
| 2024-Dec-11 Wed | 3.77 | 3.79 | 3.76 | 3.78 | ### | ### | 0.3 | ||
| 2024-Dec-10 Tue | 3.8 | 3.88 | 3.755 | 3.79 | ### | ### | ### | ||
| 2024-Dec-09 Mon | 3.88 | 3.89 | 3.79 | 3.8 | 2,876,677 | ### | 23.6 | 23.6 | ### |
| 2024-Dec-06 Fri | ### | ### | 3.86 | 3.87 | 1,400,079 | 2,702,152 | ### | ### | ### |
| 2024-Dec-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-03 Tue | ### | ### | ### | ### | 1,318,789 | 0 | ### | ### | 0.0 |
| 2024-Dec-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | ### | ### | 24.1 | 24.1 | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | ### | ### | 1,177,640 | 0 | ### | ### | 0.0 |
| 2024-Nov-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-26 Tue | ### | ### | ### | ### | 1,121,689 | 0 | ### | ### | 0.0 |
| 2024-Nov-25 Mon | ### | ### | ### | ### | 1,827,173 | 0 | 78.1 | 78.1 | 0.0 |
| 2024-Nov-22 Fri | ### | ### | ### | ### | 77.1 | 77.1 | 0.0 | ||
| 2024-Nov-21 Thu | ### | ### | 3.88 | ### | 863,477 | 1,675,145 | ### | ### | 0.0 |
| 2024-Nov-20 Wed | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2024-Nov-19 Tue | 3.89 | ### | 3.88 | ### | 76.0 | 76.0 | 0.0 | ||
| 2024-Nov-18 Mon | 3.87 | ### | 3.82 | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 3.88 | ### | 3.85 | 3.88 | 68.4 | 68.4 | 0.3 | ||
| 2024-Nov-14 Thu | 3.87 | ### | 3.84 | 3.84 | 34.7 | 34.7 | 0.3 | ||
| 2024-Nov-13 Wed | 3.88 | ### | 3.86 | 3.88 | 963,456 | 1,859,470 | ### | ### | 0.3 |
| 2024-Nov-12 Tue | 3.83 | ### | 3.83 | ### | 948,073 | 1,815,559 | 85.4 | 85.4 | 0.0 |
| 2024-Nov-11 Mon | 3.87 | ### | 3.85 | 3.85 | 1,322,671 | 2,546,141 | 33.7 | 33.7 | 0.3 |
| 2024-Nov-08 Fri | 3.89 | 3.89 | 3.84 | 3.85 | 23.7 | 23.7 | 0.3 | ||
| 2024-Nov-07 Thu | 3.89 | 3.89 | 3.76 | 3.79 | ### | ### | ### | ||
| 2024-Nov-06 Wed | ### | ### | 3.89 | ### | 728,745 | ### | 32.2 | 32.2 | 0.0 |
| 2024-Nov-05 Tue | ### | ### | 3.88 | ### | 769,821 | 1,493,452 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | 3.88 | ### | 3.87 | ### | 788,128 | 1,525,027 | 79.1 | 79.1 | 0.0 |
| 2024-Nov-01 Fri | 3.89 | ### | 3.86 | 3.86 | 28.5 | 28.5 | 0.3 | ||
| 2024-Oct-31 Thu | ### | ### | ### | ### | 35.5 | 35.5 | 0.0 | ||
| 2024-Oct-30 Wed | ### | ### | 3.87 | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | ### | ### | ### | ### | 1,401,123 | 0 | 18.6 | 18.6 | 0.0 |
| 2024-Oct-28 Mon | 4 | 4 | ### | ### | 906,652 | ### | ### | ### | 0.0 |
| 2024-Oct-25 Fri | ### | ### | ### | 4 | 997,026 | 0 | ### | ### | 0.3 |
| 2024-Oct-24 Thu | ### | ### | ### | ### | 993,074 | 0 | ### | ### | 0.0 |
| 2024-Oct-23 Wed | ### | ### | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-Oct-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-21 Mon | ### | ### | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2024-Oct-18 Fri | ### | ### | ### | ### | 1,200,926 | 0 | 21.8 | 21.8 | 0.0 |
| 2024-Oct-17 Thu | ### | 4.175 | ### | ### | 1,446,040 | ### | ### | ### | 0.0 |
| 2024-Oct-16 Wed | ### | ### | 4.055 | ### | 1,173,971 | 2,380,226 | 72.3 | 72.3 | 0.0 |
| 2024-Oct-15 Tue | ### | ### | 4.055 | ### | 987,850 | ### | 63.6 | 63.6 | 0.0 |
| 2024-Oct-14 Mon | ### | ### | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2024-Oct-11 Fri | ### | ### | ### | ### | 1,022,483 | 0 | 72.7 | 72.7 | 0.0 |
| 2024-Oct-10 Thu | ### | ### | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | 4 | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | 4 | ### | ### | 4 | 824,154 | 0 | ### | ### | 0.3 |
| 2024-Oct-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | ### | ### | 4 | ### | 825,972 | 1,651,944 | 35.3 | 35.3 | 0.0 |
| 2024-Oct-03 Thu | ### | ### | 3.985 | ### | ### | ### | 0.0 | ||
| 2024-Oct-02 Wed | 4 | ### | ### | ### | 1,030,426 | 0 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | 4 | 4 | 3,361,148 | ### | ### | ### | 0.3 |
| 2024-Sep-27 Fri | ### | ### | ### | ### | 2,038,070 | 0 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | ### | ### | ### | ### | 1,671,076 | 0 | ### | ### | 0.0 |
| 2024-Sep-25 Wed | ### | ### | 4.075 | ### | 1,394,150 | 2,840,580 | 71.3 | 71.3 | 0.0 |
| 2024-Sep-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | ### | ### | 2,643,248 | 0 | 30.4 | 30.4 | 0.0 |
| 2024-Sep-20 Fri | ### | ### | ### | ### | 4,447,970 | 0 | ### | ### | 0.0 |
| 2024-Sep-19 Thu | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2024-Sep-18 Wed | ### | ### | 4 | ### | 73.0 | 73.0 | 0.0 | ||
| 2024-Sep-17 Tue | ### | ### | ### | ### | 686,527 | 0 | 72.1 | 72.1 | 0.0 |
| 2024-Sep-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | ### | ### | ### | 4 | 1,653,073 | 0 | ### | ### | 0.3 |
| 2024-Sep-12 Thu | ### | ### | ### | ### | 63.2 | 63.2 | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2024-Sep-10 Tue | ### | 3.945 | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2024-Sep-09 Mon | 3.88 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2024-Sep-06 Fri | 3.88 | ### | 3.87 | ### | 1,232,549 | 2,384,982 | 79.6 | 79.6 | 0.0 |
| 2024-Sep-05 Thu | 3.87 | ### | 3.86 | 3.89 | ### | ### | 0.3 | ||
| 2024-Sep-04 Wed | 3.87 | 3.88 | 3.84 | 3.86 | 45.1 | 45.1 | 0.3 | ||
| 2024-Sep-03 Tue | ### | ### | 3.89 | ### | 1,079,571 | ### | 68.6 | 68.6 | 0.0 |
| 2024-Sep-02 Mon | 3.87 | ### | 3.86 | ### | 1,634,881 | 3,155,320 | ### | ### | 0.0 |
| 2024-Aug-30 Fri | 3.86 | 3.89 | 3.85 | 3.89 | 2,330,884 | 9,020,521 | 64.7 | 64.7 | 0.3 |
| 2024-Aug-29 Thu | 3.88 | ### | 3.84 | 3.84 | 1,663,084 | 3,193,121 | ### | ### | 0.3 |
| 2024-Aug-28 Wed | 3.87 | ### | 3.85 | 3.88 | ### | ### | 0.3 | ||
| 2024-Aug-27 Tue | 3.88 | 3.89 | 3.82 | 3.85 | 30.4 | 30.4 | 0.3 | ||
| 2024-Aug-26 Mon | 3.8 | 3.89 | 3.8 | 3.88 | 1,661,743 | ### | 82.7 | 82.7 | 0.3 |
| 2024-Aug-23 Fri | 3.75 | 3.8 | 3.74 | 3.79 | 75.8 | 75.8 | ### | ||
| 2024-Aug-22 Thu | 3.73 | 3.755 | ### | 3.75 | ### | ### | 0.3 | ||
| 2024-Aug-21 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | 3.71 | ### | ### | ### | 1,232,472 | 0 | ### | ### | 0.0 |
| 2024-Aug-19 Mon | 3.74 | 3.75 | 3.7 | 3.7 | 1,083,546 | ### | ### | ### | 0.3 |
| 2024-Aug-16 Fri | 3.73 | 3.76 | 3.72 | 3.72 | 1,316,747 | ### | 30.3 | 30.3 | 0.3 |
| 2024-Aug-15 Thu | ### | 3.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | 3.7 | ### | ### | 1,601,174 | 2,962,171 | ### | ### | 0.0 |
| 2024-Aug-13 Tue | ### | ### | ### | ### | 1,779,788 | 0 | ### | ### | 0.0 |
| 2024-Aug-12 Mon | ### | ### | 3.58 | 3.59 | 1,361,856 | 2,437,722 | 29.0 | 29.0 | ### |
| 2024-Aug-09 Fri | 3.57 | ### | 3.545 | 3.59 | 68.4 | 68.4 | ### | ||
| 2024-Aug-08 Thu | 3.41 | 3.51 | 3.41 | 3.49 | ### | ### | ### | ||
| 2024-Aug-07 Wed | 3.4 | 3.5 | 3.4 | 3.46 | 78.3 | 78.3 | 0.2 | ||
| 2024-Aug-06 Tue | 3.4 | 3.46 | ### | 3.43 | 2,002,821 | 3,464,880 | 66.3 | 66.3 | 0.2 |
| 2024-Aug-05 Mon | 3.5 | 3.5 | 3.44 | 3.44 | 1,911,544 | 6,633,057 | ### | ### | 0.2 |
| 2024-Aug-02 Fri | 3.5 | 3.56 | 3.48 | 3.52 | 1,401,029 | 4,931,622 | ### | ### | ### |
| 2024-Aug-01 Thu | 3.59 | ### | 3.545 | 3.58 | 1,508,028 | 2,672,979 | 35.6 | 35.6 | 0.3 |
| 2024-Jul-31 Wed | 3.45 | 3.57 | 3.45 | 3.56 | ### | ### | 0.3 | ||
| 2024-Jul-30 Tue | 3.43 | 3.44 | ### | 3.43 | 69.1 | 69.1 | 0.2 | ||
| 2024-Jul-29 Mon | 3.46 | 3.49 | 3.44 | 3.47 | 71.8 | 71.8 | 0.2 | ||
| 2024-Jul-26 Fri | 3.4 | 3.45 | 3.4 | 3.43 | 77.2 | 77.2 | 0.2 | ||
| 2024-Jul-25 Thu | 3.4 | 3.43 | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2024-Jul-24 Wed | 3.51 | 3.51 | 3.43 | 3.44 | 1,422,826 | ### | 20.2 | 20.2 | 0.2 |
| 2024-Jul-23 Tue | 3.5 | 3.53 | 3.47 | 3.51 | 71.2 | 71.2 | ### | ||
| 2024-Jul-22 Mon | 3.47 | 3.53 | 3.47 | 3.5 | ### | ### | 0.3 | ||
| 2024-Jul-19 Fri | 3.54 | 3.54 | 3.49 | 3.52 | 28.2 | 28.2 | ### | ||
| 2024-Jul-18 Thu | ### | ### | 3.59 | 3.59 | ### | ### | ### | ||
| 2024-Jul-17 Wed | ### | ### | 3.58 | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | 3.58 | ### | 3.55 | 3.57 | 1,117,426 | ### | ### | ### | 0.3 |
| 2024-Jul-15 Mon | 3.55 | 3.59 | ### | 3.57 | ### | ### | 0.3 | ||
| 2024-Jul-12 Fri | 3.44 | 3.54 | 3.44 | 3.53 | 80.9 | 80.9 | 0.3 | ||
| 2024-Jul-11 Thu | ### | 3.4 | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jul-10 Wed | ### | ### | 3.325 | ### | ### | ### | 0.0 | ||
| 2024-Jul-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | ### | 3.345 | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2024-Jul-05 Fri | ### | ### | 3.29 | ### | 788,447 | ### | ### | ### | 0.0 |
| 2024-Jul-04 Thu | ### | ### | 3.28 | ### | 1,019,143 | ### | ### | ### | 0.0 |
| 2024-Jul-03 Wed | 3.29 | ### | 3.27 | 3.28 | 31.4 | 31.4 | 0.2 | ||
| 2024-Jul-02 Tue | ### | ### | 3.275 | 3.28 | ### | ### | 0.2 | ||
| 2024-Jul-01 Mon | 3.25 | 3.325 | 3.25 | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | ### | 3.355 | 3.25 | 3.25 | ### | ### | 0.2 | ||
| 2024-Jun-27 Thu | 3.29 | ### | 3.23 | 3.28 | 2,469,087 | 3,987,575 | ### | ### | 0.2 |
| 2024-Jun-26 Wed | 3.45 | 3.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-25 Tue | 3.45 | 3.485 | ### | 3.47 | 1,601,425 | 2,790,483 | 69.1 | 69.1 | 0.2 |
| 2024-Jun-24 Mon | 3.48 | ### | 3.43 | 3.43 | 1,448,121 | 2,483,527 | 34.4 | 34.4 | 0.2 |
| 2024-Jun-21 Fri | 3.47 | 3.49 | 3.45 | 3.47 | ### | ### | 0.2 | ||
| 2024-Jun-20 Thu | 3.41 | 3.47 | 3.4 | 3.47 | 79.0 | 79.0 | 0.2 | ||
| 2024-Jun-19 Wed | 3.47 | 3.48 | 3.41 | 3.42 | ### | ### | 0.2 | ||
| 2024-Jun-18 Tue | 3.45 | 3.5 | 3.45 | 3.46 | 1,382,582 | 4,804,472 | 68.8 | 68.8 | 0.2 |
| 2024-Jun-17 Mon | 3.42 | 3.46 | 3.42 | 3.43 | 923,987 | ### | 76.3 | 76.3 | 0.2 |
| 2024-Jun-14 Fri | 3.45 | 3.47 | 3.42 | 3.43 | 862,358 | 2,970,823 | ### | ### | 0.2 |
| 2024-Jun-13 Thu | 3.42 | 3.48 | 3.42 | 3.46 | ### | ### | 0.2 | ||
| 2024-Jun-12 Wed | 3.44 | 3.44 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2024-Jun-11 Tue | 3.47 | 3.49 | 3.42 | 3.42 | 1,813,788 | ### | ### | ### | 0.2 |
| 2024-Jun-07 Fri | 3.56 | 3.57 | 3.53 | 3.54 | 27.8 | 27.8 | 0.3 | ||
| 2024-Jun-06 Thu | 3.58 | 3.58 | 3.53 | 3.55 | ### | ### | ### | ||
| 2024-Jun-05 Wed | 3.5 | 3.58 | 3.49 | 3.55 | ### | ### | ### | ||
| 2024-Jun-04 Tue | 3.52 | 3.54 | ### | 3.47 | 1,096,085 | 1,940,070 | ### | ### | 0.2 |
| 2024-Jun-03 Mon | 3.49 | 3.545 | 3.47 | 3.52 | 1,076,329 | 3,775,223 | 77.4 | 77.4 | ### |
| 2024-May-31 Fri | 3.47 | 3.51 | 3.44 | 3.47 | ### | ### | 0.2 | ||
| 2024-May-30 Thu | 3.44 | 3.45 | 3.41 | 3.44 | 1,040,523 | ### | ### | ### | 0.2 |
| 2024-May-29 Wed | 3.45 | 3.485 | 3.43 | 3.46 | 74.6 | 74.6 | 0.2 | ||
| 2024-May-28 Tue | 3.48 | 3.52 | 3.47 | 3.49 | 725,782 | ### | 76.0 | 76.0 | ### |
| 2024-May-27 Mon | 3.47 | 3.5 | ### | 3.49 | ### | ### | ### | ||
| 2024-May-24 Fri | 3.47 | 3.49 | 3.43 | 3.45 | 27.9 | 27.9 | ### | ||
| 2024-May-23 Thu | 3.53 | 3.54 | 3.5 | 3.51 | 1,527,381 | 5,376,381 | ### | ### | ### |
| 2024-May-22 Wed | 3.58 | ### | 3.55 | 3.56 | 1,027,751 | 1,824,258 | 35.2 | 35.2 | 0.3 |
| 2024-May-21 Tue | 3.55 | ### | 3.55 | ### | 77.9 | 77.9 | 0.0 | ||
| 2024-May-20 Mon | 3.56 | 3.57 | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2024-May-17 Fri | ### | ### | 3.555 | 3.56 | ### | ### | 0.3 | ||
| 2024-May-16 Thu | 3.56 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2024-May-15 Wed | 3.5 | 3.53 | 3.48 | 3.51 | 73.6 | 73.6 | ### | ||
| 2024-May-14 Tue | 3.52 | 3.52 | 3.47 | 3.48 | 23.6 | 23.6 | 0.2 | ||
| 2024-May-13 Mon | 3.51 | 3.53 | 3.48 | 3.53 | 77.3 | 77.3 | 0.3 | ||
| 2024-May-10 Fri | 3.49 | 3.54 | 3.47 | 3.52 | 972,255 | 3,407,753 | ### | ### | ### |
| 2024-May-09 Thu | 3.5 | 3.52 | 3.45 | 3.48 | 1,424,045 | ### | ### | ### | 0.2 |
| 2024-May-08 Wed | 3.53 | 3.54 | 3.48 | 3.53 | 1,359,322 | 4,771,220 | 66.5 | 66.5 | 0.3 |
| 2024-May-07 Tue | 3.44 | 3.47 | 3.42 | 3.47 | ### | ### | 0.2 | ||
| 2024-May-06 Mon | 3.44 | 3.46 | 3.4 | 3.42 | 32.4 | 32.4 | 0.2 | ||
| 2024-May-03 Fri | 3.43 | 3.44 | 3.4 | 3.42 | 32.0 | 32.0 | 0.2 | ||
| 2024-May-02 Thu | 3.43 | 3.45 | 3.4 | 3.4 | 1,135,625 | ### | 29.1 | 29.1 | 0.2 |
| 2024-May-01 Wed | ### | 3.4 | ### | ### | 1,261,642 | ### | 81.7 | 81.7 | 0.0 |
| 2024-Apr-30 Tue | 3.44 | 3.44 | ### | ### | 22.1 | 22.1 | 0.0 | ||
| 2024-Apr-29 Mon | ### | 3.445 | ### | 3.44 | 1,468,152 | ### | 77.0 | 77.0 | 0.2 |
| 2024-Apr-26 Fri | 3.4 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 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 | ### | ### | ### | ### |
Basic Bottom of Page