Currently Tue 25-May-20 09:45:30 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 | ||
|
(SGP) STOCKLAND Daily Prices...
TOC Company Info for SGP Limits 
Company Details for (SGP) STOCKLAND
| Listing Code | SGP |
| Listing Name | STOCKLAND |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | STOCKLAND |
| ISIN Security | UNITS/ORDINARY FULLY PAID STAPLED SECURITIES |
| ISIN Code | AU000000SGP0 |
Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for SGP .. Wednesday 21st August 2024
SGP 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 | 1.72 | ### | 0.0 |
| MAX | ### | ### | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for SGP Bottom
End of day Prices (full format),
600 Days for (SGP) STOCKLAND| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-15 Thu | 5.53 | 5.56 | 5.42 | 5.44 | ### | ### | 0.4 | ||
| 2025-May-14 Wed | 5.55 | 5.58 | 5.48 | 5.53 | 5,248,858 | 29,026,184 | ### | ### | ### |
| 2025-May-13 Tue | 5.57 | 5.575 | 5.43 | 5.55 | 6,748,550 | ### | 40.0 | 40.0 | ### |
| 2025-May-12 Mon | ### | ### | ### | ### | 5,397,085 | 0 | ### | ### | 0.0 |
| 2025-May-09 Fri | ### | 5.7 | ### | ### | 9,640,553 | 27,475,576 | 24.3 | 24.3 | 0.0 |
| 2025-May-08 Thu | ### | 5.725 | ### | 5.72 | 73.4 | 73.4 | 0.4 | ||
| 2025-May-07 Wed | 5.58 | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2025-May-06 Tue | 5.52 | ### | 5.51 | 5.58 | 5,401,527 | ### | 72.4 | 72.4 | 0.4 |
| 2025-May-05 Mon | 5.58 | ### | 5.54 | 5.54 | ### | ### | 0.4 | ||
| 2025-May-02 Fri | 5.46 | 5.57 | 5.45 | 5.55 | ### | ### | ### | ||
| 2025-May-01 Thu | 5.44 | 5.5 | 5.41 | 5.46 | 69.2 | 69.2 | ### | ||
| 2025-Apr-30 Wed | 5.5 | ### | 5.42 | 5.49 | 16,141,427 | ### | ### | ### | 0.4 |
| 2025-Apr-29 Tue | ### | 5.45 | ### | 5.42 | 68.1 | 68.1 | 0.4 | ||
| 2025-Apr-28 Mon | 5.4 | 5.4 | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2025-Apr-24 Thu | 5.26 | ### | 5.25 | ### | 4,354,721 | 11,431,142 | 70.1 | 70.1 | 0.0 |
| 2025-Apr-23 Wed | 5.26 | 5.29 | 5.225 | 5.26 | 8,858,854 | 46,575,424 | ### | ### | 0.4 |
| 2025-Apr-22 Tue | ### | ### | ### | ### | 3,376,158 | 0 | 73.3 | 73.3 | 0.0 |
| 2025-Apr-17 Thu | ### | 5.22 | ### | ### | 5,744,627 | 14,993,476 | 64.6 | 64.6 | 0.0 |
| 2025-Apr-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-15 Tue | ### | ### | ### | ### | 4,321,541 | 0 | 67.8 | 67.8 | 0.0 |
| 2025-Apr-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-10 Thu | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2025-Apr-09 Wed | 4.87 | ### | 4.86 | ### | 9,058,921 | 22,013,178 | ### | ### | 0.0 |
| 2025-Apr-08 Tue | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2025-Apr-07 Mon | 4.81 | ### | 4.77 | ### | 79.9 | 79.9 | 0.0 | ||
| 2025-Apr-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | ### | ### | ### | ### | 4,250,051 | 0 | ### | ### | 0.0 |
| 2025-Apr-02 Wed | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-01 Tue | ### | ### | ### | ### | 4,001,175 | 0 | 80.1 | 80.1 | 0.0 |
| 2025-Mar-31 Mon | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2025-Mar-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-26 Wed | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | 5 | ### | 72.4 | 72.4 | 0.0 | ||
| 2025-Mar-24 Mon | ### | ### | ### | ### | 3,910,051 | 0 | ### | ### | 0.0 |
| 2025-Mar-21 Fri | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2025-Mar-20 Thu | ### | ### | ### | ### | 5,913,679 | 0 | ### | ### | 0.0 |
| 2025-Mar-19 Wed | ### | ### | 4.86 | 4.88 | 3,896,680 | ### | ### | ### | 0.3 |
| 2025-Mar-18 Tue | ### | ### | ### | ### | 5,140,451 | 0 | ### | ### | 0.0 |
| 2025-Mar-17 Mon | ### | ### | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2025-Mar-14 Fri | ### | ### | 4.87 | ### | 60.0 | 60.0 | 0.0 | ||
| 2025-Mar-13 Thu | ### | ### | 4.89 | ### | 23.2 | 23.2 | 0.0 | ||
| 2025-Mar-12 Wed | ### | ### | 4.85 | ### | 7,391,320 | 17,923,951 | ### | ### | 0.0 |
| 2025-Mar-11 Tue | ### | ### | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2025-Mar-10 Mon | ### | ### | 4.985 | ### | 5,042,256 | 12,567,823 | 32.8 | 32.8 | 0.0 |
| 2025-Mar-07 Fri | ### | ### | 4.955 | ### | 5,768,354 | ### | ### | ### | 0.0 |
| 2025-Mar-06 Thu | ### | ### | ### | ### | 5,905,986 | 0 | 65.5 | 65.5 | 0.0 |
| 2025-Mar-05 Wed | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2025-Mar-04 Tue | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2025-Mar-03 Mon | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2025-Feb-28 Fri | ### | ### | ### | ### | 17,136,159 | 0 | ### | ### | 0.0 |
| 2025-Feb-27 Thu | ### | ### | ### | ### | 31.8 | 31.8 | 0.0 | ||
| 2025-Feb-26 Wed | ### | ### | ### | ### | 4,944,023 | 0 | 25.6 | 25.6 | 0.0 |
| 2025-Feb-25 Tue | ### | ### | ### | ### | 6,656,359 | 0 | 40.7 | 40.7 | 0.0 |
| 2025-Feb-24 Mon | ### | 5.26 | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2025-Feb-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-20 Thu | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | 5.24 | 5.26 | ### | ### | 15,651,171 | 41,162,579 | ### | ### | 0.0 |
| 2025-Feb-18 Tue | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-17 Mon | ### | 5.41 | 5.29 | 5.41 | 6,176,475 | 33,044,141 | 82.3 | 82.3 | ### |
| 2025-Feb-14 Fri | 5.2 | ### | ### | 5.24 | 73.5 | 73.5 | 0.4 | ||
| 2025-Feb-13 Thu | ### | ### | ### | ### | 35.4 | 35.4 | 0.0 | ||
| 2025-Feb-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-11 Tue | ### | ### | ### | ### | 3,945,352 | 0 | ### | ### | 0.0 |
| 2025-Feb-10 Mon | ### | ### | ### | ### | 81.3 | 81.3 | 0.0 | ||
| 2025-Feb-07 Fri | ### | ### | ### | ### | 3,661,776 | 0 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | ### | ### | ### | ### | 2,873,556 | 0 | 30.1 | 30.1 | 0.0 |
| 2025-Feb-05 Wed | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2025-Feb-04 Tue | ### | ### | ### | ### | 5,926,978 | 0 | ### | ### | 0.0 |
| 2025-Feb-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-31 Fri | ### | 5.23 | ### | ### | 5,226,651 | ### | ### | ### | 0.0 |
| 2025-Jan-30 Thu | ### | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2025-Jan-29 Wed | ### | 5.275 | ### | 5.24 | 5,991,187 | 15,801,755 | ### | ### | 0.4 |
| 2025-Jan-28 Tue | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-24 Fri | ### | 5.085 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-23 Thu | ### | 5.075 | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2025-Jan-22 Wed | ### | ### | ### | ### | 5,751,981 | 0 | 31.1 | 31.1 | 0.0 |
| 2025-Jan-21 Tue | ### | 5.145 | 5.075 | ### | 31.3 | 31.3 | 0.0 | ||
| 2025-Jan-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-16 Thu | ### | ### | ### | ### | 81.0 | 81.0 | 0.0 | ||
| 2025-Jan-15 Wed | 4.89 | ### | ### | 4.88 | ### | ### | 0.3 | ||
| 2025-Jan-14 Tue | 4.74 | 4.82 | 4.73 | 4.82 | ### | ### | 0.3 | ||
| 2025-Jan-13 Mon | 4.83 | 4.84 | 4.72 | 4.74 | ### | ### | 0.3 | ||
| 2025-Jan-10 Fri | 4.84 | 4.87 | 4.81 | 4.85 | ### | ### | ### | ||
| 2025-Jan-09 Thu | 4.87 | 4.89 | 4.82 | 4.83 | ### | ### | 0.3 | ||
| 2025-Jan-08 Wed | 4.89 | 4.925 | 4.87 | 4.88 | ### | ### | 0.3 | ||
| 2025-Jan-07 Tue | ### | ### | 4.89 | ### | ### | ### | 0.0 | ||
| 2025-Jan-06 Mon | ### | ### | 4.89 | ### | 3,752,679 | ### | ### | ### | 0.0 |
| 2025-Jan-03 Fri | 4.83 | ### | 4.83 | ### | 77.0 | 77.0 | 0.0 | ||
| 2025-Jan-02 Thu | 4.83 | 4.855 | 4.79 | 4.83 | ### | ### | 0.3 | ||
| 2024-Dec-31 Tue | 4.85 | 4.88 | 4.8 | 4.8 | 22.6 | 22.6 | 0.3 | ||
| 2024-Dec-30 Mon | ### | ### | 4.85 | 4.86 | 3,897,143 | 9,450,571 | ### | ### | 0.3 |
| 2024-Dec-27 Fri | ### | 5 | ### | ### | 59.6 | 59.6 | 0.0 | ||
| 2024-Dec-24 Tue | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Dec-23 Mon | 4.85 | ### | 4.83 | ### | 2,760,245 | ### | 79.8 | 79.8 | 0.0 |
| 2024-Dec-20 Fri | 4.82 | 4.85 | 4.8 | 4.83 | ### | ### | 0.3 | ||
| 2024-Dec-19 Thu | 4.89 | ### | 4.85 | 4.86 | ### | ### | 0.3 | ||
| 2024-Dec-18 Wed | ### | ### | ### | ### | 28.1 | 28.1 | 0.0 | ||
| 2024-Dec-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | ### | ### | ### | ### | 22.0 | 22.0 | 0.0 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | 6,867,984 | 0 | 79.6 | 79.6 | 0.0 |
| 2024-Dec-11 Wed | ### | ### | ### | ### | 9,421,924 | 0 | 87.2 | 87.2 | 0.0 |
| 2024-Dec-10 Tue | ### | ### | ### | ### | 11,705,850 | 0 | 34.3 | 34.3 | 0.0 |
| 2024-Dec-09 Mon | ### | ### | 4.985 | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | 5.22 | 5.29 | 5.145 | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-Dec-04 Wed | 5.22 | 5.25 | ### | 5.23 | 4,382,078 | 11,502,954 | ### | ### | ### |
| 2024-Dec-03 Tue | 5.25 | ### | 5.22 | 5.28 | 71.9 | 71.9 | 0.4 | ||
| 2024-Dec-02 Mon | 5.22 | 5.28 | 5.22 | 5.26 | 3,970,777 | 20,846,579 | ### | ### | 0.4 |
| 2024-Nov-29 Fri | 5.22 | 5.24 | ### | 5.22 | ### | ### | 0.4 | ||
| 2024-Nov-28 Thu | ### | ### | 5.23 | 5.25 | 24.7 | 24.7 | 0.4 | ||
| 2024-Nov-27 Wed | 5.27 | 5.28 | 5.22 | 5.27 | ### | ### | ### | ||
| 2024-Nov-26 Tue | 5.23 | 5.28 | 5.21 | 5.24 | 3,846,359 | 20,174,152 | 73.8 | 73.8 | 0.4 |
| 2024-Nov-25 Mon | 5.24 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-22 Fri | ### | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2024-Nov-20 Wed | ### | ### | ### | ### | 5,303,788 | 0 | ### | ### | 0.0 |
| 2024-Nov-19 Tue | ### | 5.21 | ### | ### | 7,228,685 | 18,830,724 | ### | ### | 0.0 |
| 2024-Nov-18 Mon | 5.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 5.23 | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | ### | 5.21 | ### | ### | 4,131,345 | 10,762,153 | 40.9 | 40.9 | 0.0 |
| 2024-Nov-13 Wed | ### | ### | ### | ### | 3,718,346 | 0 | 80.7 | 80.7 | 0.0 |
| 2024-Nov-12 Tue | ### | 5.23 | 5.145 | 5.2 | 2,879,272 | 14,936,223 | 69.9 | 69.9 | ### |
| 2024-Nov-11 Mon | ### | 5.155 | 5.045 | ### | 83.2 | 83.2 | 0.0 | ||
| 2024-Nov-08 Fri | ### | ### | ### | ### | 5,416,477 | 0 | 27.7 | 27.7 | 0.0 |
| 2024-Nov-07 Thu | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2024-Nov-06 Wed | 5.22 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-04 Mon | ### | ### | ### | ### | 2,340,977 | 0 | 73.8 | 73.8 | 0.0 |
| 2024-Nov-01 Fri | ### | 5.2 | ### | ### | 4,166,856 | 10,833,825 | 35.4 | 35.4 | 0.0 |
| 2024-Oct-31 Thu | ### | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | ### | 5.2 | ### | ### | 4,152,921 | ### | 74.3 | 74.3 | 0.0 |
| 2024-Oct-29 Tue | ### | ### | ### | ### | 4,958,086 | 0 | 72.0 | 72.0 | 0.0 |
| 2024-Oct-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-25 Fri | 5.21 | 5.23 | ### | ### | 3,247,255 | 8,491,571 | 27.1 | 27.1 | 0.0 |
| 2024-Oct-24 Thu | 5.26 | 5.28 | 5.21 | 5.22 | 3,591,123 | 18,835,440 | ### | ### | 0.4 |
| 2024-Oct-23 Wed | 5.26 | ### | 5.21 | 5.25 | 37.3 | 37.3 | 0.4 | ||
| 2024-Oct-22 Tue | ### | ### | ### | 5.24 | 7,093,187 | 0 | 29.3 | 29.3 | 0.4 |
| 2024-Oct-21 Mon | 5.41 | 5.44 | ### | ### | 5,122,473 | 13,933,126 | ### | ### | 0.0 |
| 2024-Oct-18 Fri | ### | 5.41 | ### | ### | 31.8 | 31.8 | 0.0 | ||
| 2024-Oct-17 Thu | 5.44 | 5.46 | ### | 5.42 | 4,062,145 | 11,089,655 | ### | ### | 0.4 |
| 2024-Oct-16 Wed | ### | ### | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2024-Oct-15 Tue | ### | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2024-Oct-11 Fri | 5.27 | ### | 5.26 | ### | 3,199,152 | ### | ### | ### | 0.0 |
| 2024-Oct-10 Thu | ### | 5.4 | 5.27 | ### | 24.7 | 24.7 | 0.0 | ||
| 2024-Oct-09 Wed | ### | 5.4 | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2024-Oct-08 Tue | ### | ### | 5.29 | ### | 74.5 | 74.5 | 0.0 | ||
| 2024-Oct-07 Mon | 5.24 | ### | 5.24 | ### | 2,827,776 | 7,408,773 | ### | ### | 0.0 |
| 2024-Oct-04 Fri | 5.25 | ### | ### | ### | 6,099,728 | 0 | ### | ### | 0.0 |
| 2024-Oct-03 Thu | 5.28 | ### | 5.25 | ### | ### | ### | 0.0 | ||
| 2024-Oct-02 Wed | 5.25 | 5.29 | 5.21 | 5.24 | 6,181,340 | ### | ### | ### | 0.4 |
| 2024-Oct-01 Tue | 5.27 | ### | 5.24 | 5.28 | 7,166,028 | ### | ### | ### | 0.4 |
| 2024-Sep-30 Mon | ### | ### | 5.24 | 5.24 | 9,481,671 | 24,841,978 | 22.0 | 22.0 | 0.4 |
| 2024-Sep-27 Fri | ### | ### | 5.28 | 5.29 | ### | ### | 0.4 | ||
| 2024-Sep-26 Thu | ### | 5.4 | ### | ### | 4,655,955 | 12,571,078 | 19.3 | 19.3 | 0.0 |
| 2024-Sep-25 Wed | ### | ### | 5.26 | 5.29 | 3,863,184 | 10,160,173 | 37.8 | 37.8 | 0.4 |
| 2024-Sep-24 Tue | 5.27 | ### | 5.26 | 5.28 | ### | ### | 0.4 | ||
| 2024-Sep-23 Mon | 5.28 | ### | 5.23 | 5.23 | 8,231,384 | ### | 28.6 | 28.6 | ### |
| 2024-Sep-20 Fri | ### | 5.46 | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2024-Sep-19 Thu | ### | ### | 5.28 | ### | ### | ### | 0.0 | ||
| 2024-Sep-18 Wed | 5.25 | ### | 5.24 | 5.26 | 6,145,586 | ### | ### | ### | 0.4 |
| 2024-Sep-17 Tue | 5.28 | ### | 5.245 | 5.29 | 3,513,556 | ### | 71.7 | 71.7 | 0.4 |
| 2024-Sep-16 Mon | ### | ### | 5.27 | 5.27 | 6,505,645 | 17,142,374 | ### | ### | ### |
| 2024-Sep-13 Fri | 5.23 | ### | 5.22 | 5.26 | ### | ### | 0.4 | ||
| 2024-Sep-12 Thu | 5.22 | 5.29 | 5.21 | 5.24 | ### | ### | 0.4 | ||
| 2024-Sep-11 Wed | ### | 5.24 | ### | ### | 11,025,879 | ### | ### | ### | 0.0 |
| 2024-Sep-10 Tue | 5.21 | 5.255 | ### | 5.21 | 70.9 | 70.9 | 0.4 | ||
| 2024-Sep-09 Mon | ### | 5.27 | ### | 5.2 | ### | ### | ### | ||
| 2024-Sep-06 Fri | ### | ### | ### | ### | 5,305,170 | 0 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-04 Wed | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-02 Mon | ### | ### | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | 17,076,387 | 0 | ### | ### | 0.0 |
| 2024-Aug-29 Thu | ### | ### | ### | ### | 4,554,678 | 0 | ### | ### | 0.0 |
| 2024-Aug-28 Wed | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | ### | ### | ### | ### | 5,722,989 | 0 | 83.6 | 83.6 | 0.0 |
| 2024-Aug-23 Fri | ### | ### | 4.82 | ### | 71.4 | 71.4 | 0.0 | ||
| 2024-Aug-22 Thu | 4.56 | 4.8 | ### | 4.76 | 89.0 | 89.0 | ### | ||
| 2024-Aug-21 Wed | 4.56 | ### | 4.545 | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | ### | ### | 4.57 | 4.57 | 4,325,989 | 9,884,884 | 19.9 | 19.9 | ### |
| 2024-Aug-19 Mon | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2024-Aug-16 Fri | 4.57 | ### | 4.54 | ### | 78.5 | 78.5 | 0.0 | ||
| 2024-Aug-15 Thu | 4.49 | 4.55 | 4.45 | 4.55 | 6,808,871 | ### | 80.6 | 80.6 | 0.3 |
| 2024-Aug-14 Wed | 4.51 | 4.52 | 4.47 | 4.49 | 4,154,084 | ### | ### | ### | ### |
| 2024-Aug-13 Tue | 4.51 | 4.53 | 4.46 | 4.46 | 4,346,183 | ### | ### | ### | 0.3 |
| 2024-Aug-12 Mon | 4.53 | 4.53 | 4.46 | 4.49 | 28.1 | 28.1 | ### | ||
| 2024-Aug-09 Fri | 4.51 | 4.53 | 4.47 | 4.52 | 4,934,829 | ### | 64.4 | 64.4 | 0.3 |
| 2024-Aug-08 Thu | ### | 4.45 | ### | 4.45 | 7,863,650 | 17,496,621 | ### | ### | 0.3 |
| 2024-Aug-07 Wed | 4.4 | 4.5 | ### | 4.48 | ### | ### | ### | ||
| 2024-Aug-06 Tue | ### | 4.45 | ### | 4.43 | ### | ### | ### | ||
| 2024-Aug-05 Mon | 4.43 | 4.455 | ### | ### | 5,215,784 | 11,618,158 | 59.5 | 59.5 | 0.0 |
| 2024-Aug-02 Fri | 4.5 | ### | 4.48 | 4.55 | ### | ### | 0.3 | ||
| 2024-Aug-01 Thu | ### | ### | 4.58 | ### | 4,818,559 | ### | ### | ### | 0.0 |
| 2024-Jul-31 Wed | 4.44 | ### | 4.43 | ### | 5,586,874 | 12,374,925 | 86.7 | 86.7 | 0.0 |
| 2024-Jul-30 Tue | 4.44 | 4.46 | 4.41 | 4.44 | 3,412,375 | 15,133,883 | 69.1 | 69.1 | 0.3 |
| 2024-Jul-29 Mon | 4.46 | 4.47 | 4.41 | 4.47 | 3,942,820 | 17,506,120 | 71.1 | 71.1 | ### |
| 2024-Jul-26 Fri | 4.41 | 4.44 | ### | 4.42 | 70.3 | 70.3 | 0.3 | ||
| 2024-Jul-25 Thu | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | 4.47 | 4.48 | 4.41 | 4.42 | ### | ### | 0.3 | ||
| 2024-Jul-23 Tue | 4.55 | 4.555 | 4.51 | 4.51 | 27.8 | 27.8 | 0.3 | ||
| 2024-Jul-22 Mon | 4.48 | 4.53 | 4.48 | 4.53 | 80.2 | 80.2 | ### | ||
| 2024-Jul-19 Fri | 4.49 | 4.55 | 4.49 | 4.51 | 5,485,777 | ### | ### | ### | 0.3 |
| 2024-Jul-18 Thu | ### | 4.685 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | 4.59 | ### | 4.59 | ### | 7,546,920 | 17,320,181 | ### | ### | 0.0 |
| 2024-Jul-16 Tue | ### | ### | 4.55 | 4.55 | 3,739,527 | 8,507,423 | ### | ### | 0.3 |
| 2024-Jul-15 Mon | 4.49 | 4.59 | 4.47 | 4.59 | 5,251,950 | ### | ### | ### | 0.3 |
| 2024-Jul-12 Fri | 4.43 | 4.55 | 4.43 | 4.51 | 76.0 | 76.0 | 0.3 | ||
| 2024-Jul-11 Thu | ### | ### | 4.29 | ### | 5,909,058 | 12,674,929 | ### | ### | 0.0 |
| 2024-Jul-10 Wed | ### | 4.255 | ### | 4.24 | 78.9 | 78.9 | 0.3 | ||
| 2024-Jul-09 Tue | 4.22 | 4.28 | 4.2 | 4.24 | 5,779,786 | ### | ### | ### | 0.3 |
| 2024-Jul-08 Mon | 4.25 | 4.26 | ### | ### | 6,351,442 | 13,528,571 | 25.5 | 25.5 | 0.0 |
| 2024-Jul-05 Fri | 4.21 | 4.27 | 4.185 | 4.26 | 4,068,976 | ### | ### | ### | 0.3 |
| 2024-Jul-04 Thu | 4.28 | 4.29 | ### | 4.23 | ### | ### | 0.3 | ||
| 2024-Jul-03 Wed | 4.2 | 4.25 | ### | 4.25 | 77.2 | 77.2 | ### | ||
| 2024-Jul-02 Tue | 4.25 | 4.26 | ### | ### | 4,398,987 | 9,369,842 | ### | ### | 0.0 |
| 2024-Jul-01 Mon | ### | 4.25 | ### | 4.25 | 80.8 | 80.8 | ### | ||
| 2024-Jun-28 Fri | 4.28 | 4.29 | ### | ### | 8,503,044 | 18,239,029 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | ### | 4.21 | ### | 4.2 | ### | ### | ### | ||
| 2024-Jun-26 Wed | 4.42 | 4.5 | ### | 4.4 | 10,094,943 | 22,713,621 | ### | ### | 0.3 |
| 2024-Jun-25 Tue | 4.45 | 4.53 | 4.44 | 4.53 | 80.0 | 80.0 | ### | ||
| 2024-Jun-24 Mon | 4.42 | 4.43 | ### | 4.4 | 46.0 | 46.0 | 0.3 | ||
| 2024-Jun-21 Fri | ### | 4.46 | ### | 4.44 | 12,035,671 | 26,839,546 | ### | ### | 0.3 |
| 2024-Jun-20 Thu | ### | ### | ### | 4.41 | 8,053,255 | 0 | ### | ### | ### |
| 2024-Jun-19 Wed | 4.44 | 4.45 | ### | 4.41 | 29.8 | 29.8 | ### | ||
| 2024-Jun-18 Tue | 4.47 | 4.48 | ### | 4.41 | ### | ### | ### | ||
| 2024-Jun-17 Mon | 4.45 | 4.53 | 4.44 | 4.45 | 7,288,929 | 32,690,846 | 73.7 | 73.7 | 0.3 |
| 2024-Jun-14 Fri | 4.44 | 4.45 | 4.4 | 4.44 | ### | ### | 0.3 | ||
| 2024-Jun-13 Thu | 4.5 | 4.5 | 4.43 | 4.45 | 6,763,876 | ### | ### | ### | 0.3 |
| 2024-Jun-12 Wed | 4.46 | 4.49 | 4.44 | 4.46 | ### | ### | 0.3 | ||
| 2024-Jun-11 Tue | 4.52 | 4.56 | 4.455 | 4.47 | 6,712,055 | 30,254,587 | 39.3 | 39.3 | ### |
| 2024-Jun-07 Fri | ### | ### | 4.56 | 4.59 | 4,915,982 | ### | ### | ### | 0.3 |
| 2024-Jun-06 Thu | ### | ### | 4.58 | 4.59 | 4,501,029 | 10,307,356 | ### | ### | 0.3 |
| 2024-Jun-05 Wed | 4.56 | ### | 4.56 | 4.57 | 71.3 | 71.3 | ### | ||
| 2024-Jun-04 Tue | 4.58 | 4.625 | 4.55 | 4.55 | 6,748,670 | 30,959,523 | 37.8 | 37.8 | 0.3 |
| 2024-Jun-03 Mon | 4.54 | 4.58 | 4.51 | 4.58 | 77.7 | 77.7 | 0.3 | ||
| 2024-May-31 Fri | 4.54 | 4.57 | 4.45 | 4.5 | 24.5 | 24.5 | ### | ||
| 2024-May-30 Thu | 4.45 | 4.48 | 4.42 | 4.46 | ### | ### | 0.3 | ||
| 2024-May-29 Wed | 4.48 | ### | 4.45 | 4.5 | 8,590,245 | ### | 76.2 | 76.2 | ### |
| 2024-May-28 Tue | 4.48 | 4.58 | 4.475 | 4.57 | 85.1 | 85.1 | ### | ||
| 2024-May-27 Mon | 4.48 | ### | 4.45 | 4.49 | 69.6 | 69.6 | ### | ||
| 2024-May-24 Fri | 4.4 | ### | 4.385 | 4.41 | 2,977,144 | 6,527,388 | 68.6 | 68.6 | ### |
| 2024-May-23 Thu | 4.45 | 4.5 | 4.42 | 4.5 | 5,136,343 | 22,908,089 | 77.3 | 77.3 | ### |
| 2024-May-22 Wed | 4.57 | 4.59 | 4.51 | 4.52 | ### | ### | 0.3 | ||
| 2024-May-21 Tue | ### | ### | 4.55 | 4.55 | ### | ### | 0.3 | ||
| 2024-May-20 Mon | ### | ### | 4.55 | 4.59 | 6,938,722 | ### | ### | ### | 0.3 |
| 2024-May-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | 4.7 | 4.8 | ### | 4.73 | 7,256,278 | ### | ### | ### | 0.3 |
| 2024-May-15 Wed | ### | ### | 4.59 | ### | 5,113,556 | ### | 79.8 | 79.8 | 0.0 |
| 2024-May-14 Tue | 4.55 | 4.59 | 4.54 | 4.54 | 4,419,455 | ### | 33.2 | 33.2 | 0.3 |
| 2024-May-13 Mon | 4.56 | 4.58 | 4.53 | 4.58 | 3,732,426 | ### | ### | ### | 0.3 |
| 2024-May-10 Fri | 4.54 | ### | 4.53 | 4.57 | 70.8 | 70.8 | ### | ||
| 2024-May-09 Thu | ### | ### | 4.54 | 4.54 | 3,213,445 | 7,294,520 | 26.1 | 26.1 | 0.3 |
| 2024-May-08 Wed | ### | ### | 4.59 | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | 4.52 | 4.58 | 4.485 | 4.58 | 6,836,657 | 30,987,147 | ### | ### | 0.3 |
| 2024-May-06 Mon | 4.44 | 4.47 | 4.41 | 4.45 | 3,523,249 | 15,643,225 | 72.1 | 72.1 | 0.3 |
| 2024-May-03 Fri | 4.44 | ### | 4.4 | 4.41 | ### | ### | ### | ||
| 2024-May-02 Thu | ### | 4.41 | 4.345 | 4.41 | 9,399,674 | 41,147,072 | 76.9 | 76.9 | ### |
| 2024-May-01 Wed | ### | 4.42 | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2024-Apr-30 Tue | 4.4 | 4.45 | ### | 4.45 | 8,053,244 | ### | 76.4 | 76.4 | 0.3 |
| 2024-Apr-29 Mon | ### | 4.445 | ### | 4.43 | 6,269,774 | 13,934,572 | ### | ### | ### |
| 2024-Apr-26 Fri | ### | ### | 4.27 | ### | 4,801,826 | ### | 75.2 | 75.2 | 0.0 |
| 2024-Apr-24 Wed | 4.49 | 4.5 | ### | ### | 15,141,624 | 34,068,654 | 20.1 | 20.1 | 0.0 |
| 2024-Apr-23 Tue | 4.5 | 4.52 | 4.44 | 4.46 | 6,701,880 | 30,024,422 | 29.9 | 29.9 | 0.3 |
| 2024-Apr-22 Mon | 4.45 | 4.47 | 4.41 | 4.45 | 64.7 | 64.7 | 0.3 | ||
| 2024-Apr-19 Fri | 4.43 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | 4.42 | 4.5 | 4.42 | 4.5 | 2,919,182 | 13,019,551 | 81.9 | 81.9 | ### |
| 2024-Apr-17 Wed | 4.46 | 4.48 | 4.43 | 4.43 | 28.1 | 28.1 | ### | ||
| 2024-Apr-16 Tue | 4.47 | ### | 4.45 | 4.46 | 51.3 | 51.3 | 0.3 | ||
| 2024-Apr-15 Mon | 4.54 | ### | 4.5 | 4.53 | 3,438,149 | ### | 42.7 | 42.7 | ### |
| 2024-Apr-12 Fri | 4.58 | ### | 4.54 | 4.57 | 3,677,752 | ### | 30.7 | 30.7 | ### |
| 2024-Apr-11 Thu | ### | 4.645 | 4.58 | ### | 3,198,985 | ### | 64.5 | 64.5 | 0.0 |
| 2024-Apr-10 Wed | 4.71 | 4.76 | ### | 4.74 | 3,772,241 | ### | 71.6 | 71.6 | 0.3 |
| 2024-Apr-09 Tue | 4.74 | 4.775 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | 4.74 | 4.78 | 4.71 | 4.73 | 3,487,152 | ### | ### | ### | 0.3 |
| 2024-Apr-05 Fri | ### | 4.78 | ### | 4.72 | 73.5 | 73.5 | 0.3 | ||
| 2024-Apr-04 Thu | 4.7 | 4.75 | ### | 4.72 | ### | ### | 0.3 | ||
| 2024-Apr-03 Wed | 4.83 | 4.85 | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2024-Apr-02 Tue | 4.77 | ### | 4.77 | 4.88 | 7,160,923 | ### | 81.9 | 81.9 | 0.3 |
| 2024-Mar-28 Thu | 4.83 | ### | 4.81 | 4.85 | 6,084,577 | ### | ### | ### | ### |
| 2024-Mar-27 Wed | 4.72 | 4.775 | 4.71 | 4.76 | ### | ### | ### | ||
| 2024-Mar-26 Tue | 4.73 | 4.745 | ### | 4.72 | 37.0 | 37.0 | 0.3 | ||
| 2024-Mar-25 Mon | 4.76 | 4.82 | 4.75 | 4.78 | 4,453,955 | 21,312,174 | 72.7 | 72.7 | ### |
| 2024-Mar-22 Fri | 4.8 | 4.85 | 4.78 | 4.78 | 7,060,477 | ### | ### | ### | ### |
| 2024-Mar-21 Thu | 4.83 | 4.855 | 4.77 | 4.79 | 5,957,221 | 28,669,126 | ### | ### | 0.3 |
| 2024-Mar-20 Wed | 4.85 | 4.85 | 4.77 | 4.78 | 23.8 | 23.8 | ### | ||
| 2024-Mar-19 Tue | 4.88 | 4.88 | 4.8 | 4.81 | ### | ### | ### | ||
| 2024-Mar-18 Mon | 4.81 | 4.84 | 4.76 | 4.8 | 4,001,987 | ### | 37.4 | 37.4 | 0.3 |
| 2024-Mar-15 Fri | 4.7 | 4.85 | 4.7 | 4.85 | 17,795,546 | ### | ### | ### | ### |
| 2024-Mar-14 Thu | 4.74 | 4.77 | 4.7 | 4.74 | 6,527,345 | 30,906,978 | 69.3 | 69.3 | 0.3 |
| 2024-Mar-13 Wed | ### | 4.76 | ### | 4.75 | 8,327,424 | ### | ### | ### | ### |
| 2024-Mar-12 Tue | ### | 4.76 | 4.645 | 4.72 | 6,271,970 | ### | 76.6 | 76.6 | 0.3 |
| 2024-Mar-11 Mon | ### | ### | 4.625 | ### | 4,424,550 | 10,231,771 | 42.1 | 42.1 | 0.0 |
| 2024-Mar-08 Fri | ### | 4.71 | ### | 4.71 | ### | ### | ### | ||
| 2024-Mar-07 Thu | 4.58 | ### | 4.54 | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Mar-06 Wed | ### | ### | 4.55 | 4.56 | 25.9 | 25.9 | 0.3 | ||
| 2024-Mar-05 Tue | ### | ### | 4.555 | ### | 7,319,727 | 16,670,678 | 72.9 | 72.9 | 0.0 |
| 2024-Mar-04 Mon | 4.58 | ### | 4.55 | 4.59 | 70.0 | 70.0 | 0.3 | ||
| 2024-Mar-01 Fri | 4.52 | 4.56 | 4.48 | 4.56 | 6,217,970 | 28,105,224 | 71.9 | 71.9 | 0.3 |
| 2024-Feb-29 Thu | 4.45 | 4.51 | ### | 4.49 | ### | ### | ### | ||
| 2024-Feb-28 Wed | 4.51 | 4.51 | ### | 4.47 | 5,770,754 | 13,013,050 | 26.5 | 26.5 | ### |
| 2024-Feb-27 Tue | 4.49 | 4.51 | ### | 4.47 | ### | ### | ### | ||
| 2024-Feb-26 Mon | 4.48 | 4.52 | 4.445 | 4.52 | 78.0 | 78.0 | 0.3 | ||
| 2024-Feb-23 Fri | ### | ### | 4.46 | 4.47 | 7,809,859 | 17,415,985 | ### | ### | ### |
| 2024-Feb-22 Thu | ### | ### | ### | 4.59 | 6,049,120 | 0 | ### | ### | 0.3 |
| 2024-Feb-21 Wed | ### | ### | 4.5 | ### | 5,244,384 | ### | ### | ### | 0.0 |
| 2024-Feb-20 Tue | ### | ### | 4.59 | ### | 70.7 | 70.7 | 0.0 | ||
| 2024-Feb-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-16 Fri | 4.71 | 4.72 | 4.625 | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Feb-15 Thu | 4.57 | ### | 4.53 | ### | 7,626,270 | ### | 79.3 | 79.3 | 0.0 |
| 2024-Feb-14 Wed | 4.51 | 4.55 | 4.49 | 4.51 | 64.9 | 64.9 | 0.3 | ||
| 2024-Feb-13 Tue | ### | ### | 4.59 | 4.59 | 3,389,672 | ### | 36.8 | 36.8 | 0.3 |
| 2024-Feb-12 Mon | ### | ### | 4.55 | 4.56 | 3,324,672 | 7,563,628 | 29.5 | 29.5 | 0.3 |
| 2024-Feb-09 Fri | 4.55 | ### | 4.53 | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Feb-08 Thu | 4.5 | ### | 4.5 | 4.56 | 6,128,351 | 13,788,789 | 78.4 | 78.4 | 0.3 |
| 2024-Feb-07 Wed | 4.43 | 4.49 | 4.425 | 4.47 | 6,305,353 | ### | ### | ### | ### |
| 2024-Feb-06 Tue | 4.4 | 4.455 | ### | 4.42 | 7,617,324 | 16,967,589 | ### | ### | 0.3 |
| 2024-Feb-05 Mon | 4.48 | 4.52 | 4.445 | 4.49 | 4,536,922 | 20,336,752 | ### | ### | ### |
| 2024-Feb-02 Fri | 4.54 | 4.57 | 4.5 | 4.54 | 7,993,987 | ### | 61.9 | 61.9 | 0.3 |
| 2024-Feb-01 Thu | 4.52 | 4.525 | 4.44 | 4.47 | 31.2 | 31.2 | ### | ||
| 2024-Jan-31 Wed | 4.44 | 4.56 | 4.4 | 4.56 | 11,898,147 | ### | 85.9 | 85.9 | 0.3 |
| 2024-Jan-30 Tue | 4.45 | 4.47 | 4.41 | 4.47 | ### | ### | ### | ||
| 2024-Jan-29 Mon | ### | 4.42 | ### | 4.42 | 6,631,621 | 14,655,882 | ### | ### | 0.3 |
| 2024-Jan-25 Thu | ### | 4.375 | 4.285 | ### | 24.1 | 24.1 | 0.0 | ||
| 2024-Jan-24 Wed | ### | ### | 4.27 | ### | 78.0 | 78.0 | 0.0 | ||
| 2024-Jan-23 Tue | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | 4.29 | ### | 6,159,879 | 13,212,940 | 84.1 | 84.1 | 0.0 |
| 2024-Jan-19 Fri | ### | ### | 4.255 | 4.29 | ### | ### | ### | ||
| 2024-Jan-18 Thu | ### | ### | 4.24 | 4.24 | 26.4 | 26.4 | 0.3 | ||
| 2024-Jan-17 Wed | 4.46 | 4.46 | ### | 4.41 | ### | ### | ### | ||
| 2024-Jan-16 Tue | 4.47 | 4.49 | 4.425 | 4.44 | 3,430,847 | ### | 36.4 | 36.4 | 0.3 |
| 2024-Jan-15 Mon | 4.45 | 4.5 | ### | 4.49 | 80.0 | 80.0 | ### | ||
| 2024-Jan-12 Fri | 4.41 | 4.48 | ### | 4.48 | 3,190,926 | 7,147,674 | 80.9 | 80.9 | ### |
| 2024-Jan-11 Thu | 4.51 | 4.51 | 4.43 | 4.43 | 4,535,452 | 20,273,470 | ### | ### | ### |
| 2024-Jan-10 Wed | ### | 4.45 | 4.375 | 4.45 | ### | ### | 0.3 | ||
| 2024-Jan-09 Tue | 4.45 | 4.46 | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2024-Jan-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-03 Wed | 4.4 | 4.42 | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2024-Jan-02 Tue | 4.46 | 4.5 | 4.42 | 4.43 | 3,747,822 | 16,715,286 | ### | ### | ### |
| 2023-Dec-29 Fri | 4.5 | 4.5 | 4.45 | 4.45 | ### | ### | 0.3 | ||
| 2023-Dec-28 Thu | 4.49 | 4.51 | 4.42 | 4.51 | 69.0 | 69.0 | 0.3 | ||
| 2023-Dec-27 Wed | 4.49 | 4.52 | 4.46 | 4.49 | ### | ### | ### | ||
| 2023-Dec-22 Fri | 4.41 | 4.47 | 4.4 | 4.45 | 4,042,375 | ### | 77.0 | 77.0 | 0.3 |
| 2023-Dec-21 Thu | 4.43 | 4.455 | ### | 4.41 | 7,789,183 | ### | ### | ### | ### |
| 2023-Dec-20 Wed | 4.45 | 4.5 | ### | 4.47 | 10,671,358 | 24,010,555 | 67.1 | 67.1 | ### |
| 2023-Dec-19 Tue | 4.41 | 4.44 | ### | 4.4 | 13,201,859 | 29,308,126 | ### | ### | 0.3 |
| 2023-Dec-18 Mon | ### | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | 4.5 | 4.52 | 4.44 | 4.51 | ### | ### | 0.3 | ||
| 2023-Dec-14 Thu | ### | 4.46 | ### | 4.44 | 9,510,385 | 21,208,158 | 78.7 | 78.7 | 0.3 |
| 2023-Dec-13 Wed | 4.24 | 4.29 | 4.23 | 4.26 | ### | ### | 0.3 | ||
| 2023-Dec-12 Tue | 4.24 | 4.26 | ### | 4.25 | 71.2 | 71.2 | ### | ||
| 2023-Dec-11 Mon | ### | 4.21 | ### | 4.2 | 79.9 | 79.9 | ### | ||
| 2023-Dec-08 Fri | ### | 4.21 | ### | ### | 10,709,821 | 22,544,173 | ### | ### | 0.0 |
| 2023-Dec-07 Thu | ### | 4.21 | ### | ### | 6,350,851 | 13,368,541 | 67.4 | 67.4 | 0.0 |
| 2023-Dec-06 Wed | ### | ### | ### | ### | 15,417,227 | 0 | 83.7 | 83.7 | 0.0 |
| 2023-Dec-05 Tue | ### | ### | ### | 4 | 25.6 | 25.6 | 0.3 | ||
| 2023-Dec-04 Mon | ### | 4.125 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | ### | ### | ### | ### | 16,162,445 | 0 | ### | ### | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-28 Tue | ### | ### | ### | ### | 7,134,827 | 0 | 74.3 | 74.3 | 0.0 |
| 2023-Nov-27 Mon | ### | ### | 3.945 | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-Nov-23 Thu | ### | ### | ### | ### | 6,884,081 | 0 | ### | ### | 0.0 |
| 2023-Nov-22 Wed | 4 | ### | ### | 4 | 10,610,628 | 0 | 72.7 | 72.7 | 0.3 |
| 2023-Nov-21 Tue | ### | ### | ### | ### | 12,297,723 | 0 | ### | ### | 0.0 |
| 2023-Nov-20 Mon | 4 | ### | ### | ### | 6,354,175 | 0 | ### | ### | 0.0 |
| 2023-Nov-17 Fri | ### | 4 | ### | ### | 4,331,944 | 8,663,888 | 73.9 | 73.9 | 0.0 |
| 2023-Nov-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | 3.79 | 3.84 | 3.79 | 3.8 | 65.3 | 65.3 | ### | ||
| 2023-Nov-13 Mon | 3.79 | 3.8 | 3.76 | 3.77 | 2,669,243 | ### | ### | ### | ### |
| 2023-Nov-10 Fri | 3.78 | 3.82 | 3.77 | 3.81 | ### | ### | 0.3 | ||
| 2023-Nov-09 Thu | 3.88 | ### | 3.825 | 3.84 | ### | ### | 0.3 | ||
| 2023-Nov-08 Wed | 3.85 | ### | 3.8 | 3.86 | 10,046,245 | ### | ### | ### | 0.3 |
| 2023-Nov-07 Tue | 3.72 | ### | 3.72 | 3.79 | 81.3 | 81.3 | ### | ||
| 2023-Nov-06 Mon | 3.75 | 3.78 | 3.74 | 3.76 | 71.5 | 71.5 | 0.3 | ||
| 2023-Nov-03 Fri | 3.7 | 3.75 | ### | 3.73 | 10,141,246 | ### | ### | ### | ### |
| 2023-Nov-02 Thu | ### | 3.7 | ### | ### | 64.3 | 64.3 | 0.0 | ||
| 2023-Nov-01 Wed | 3.55 | ### | 3.54 | ### | 79.8 | 79.8 | 0.0 | ||
| 2023-Oct-31 Tue | 3.53 | ### | ### | 3.54 | ### | ### | 0.3 | ||
| 2023-Oct-30 Mon | 3.52 | 3.55 | 3.49 | 3.5 | ### | ### | 0.3 | ||
| 2023-Oct-27 Fri | 3.58 | ### | 3.55 | 3.56 | 5,102,953 | 9,057,741 | ### | ### | 0.3 |
| 2023-Oct-26 Thu | ### | ### | 3.56 | 3.56 | 7,233,852 | 12,876,256 | 27.8 | 27.8 | 0.3 |
| 2023-Oct-25 Wed | ### | 3.72 | ### | ### | 5,465,174 | 10,165,223 | 31.6 | 31.6 | 0.0 |
| 2023-Oct-24 Tue | ### | ### | ### | ### | 3,985,146 | 0 | 67.4 | 67.4 | 0.0 |
| 2023-Oct-23 Mon | ### | 3.71 | ### | ### | 4,201,958 | ### | 39.4 | 39.4 | 0.0 |
| 2023-Oct-20 Fri | ### | 3.73 | ### | 3.71 | 75.2 | 75.2 | ### | ||
| 2023-Oct-19 Thu | 3.72 | 3.75 | ### | 3.72 | ### | ### | 0.3 | ||
| 2023-Oct-18 Wed | 3.74 | 3.78 | 3.725 | 3.77 | 78.0 | 78.0 | ### | ||
| 2023-Oct-17 Tue | 3.8 | 3.82 | 3.745 | 3.77 | 31.9 | 31.9 | ### | ||
| 2023-Oct-16 Mon | 3.82 | 3.85 | 3.77 | 3.79 | 3,939,641 | ### | 38.7 | 38.7 | ### |
| 2023-Oct-13 Fri | 3.86 | 3.88 | 3.83 | 3.84 | ### | ### | 0.3 | ||
| 2023-Oct-12 Thu | ### | ### | 3.89 | ### | 73.1 | 73.1 | 0.0 | ||
| 2023-Oct-11 Wed | 3.86 | ### | 3.83 | 3.88 | 6,113,749 | 11,707,829 | ### | ### | 0.3 |
| 2023-Oct-10 Tue | 3.79 | 3.84 | 3.77 | 3.8 | ### | ### | ### | ||
| 2023-Oct-09 Mon | 3.76 | 3.78 | 3.725 | 3.74 | ### | ### | 0.3 | ||
| 2023-Oct-06 Fri | 3.76 | 3.78 | 3.73 | 3.75 | 3,012,770 | 11,312,951 | 36.1 | 36.1 | 0.3 |
| 2023-Oct-05 Thu | 3.74 | 3.78 | 3.73 | 3.77 | 9,097,757 | 34,162,077 | ### | ### | ### |
| 2023-Oct-04 Wed | 3.72 | 3.77 | ### | 3.72 | 7,917,940 | ### | ### | ### | 0.3 |
| 2023-Oct-03 Tue | 3.84 | 3.86 | 3.77 | 3.77 | 26.2 | 26.2 | ### | ||
| 2023-Oct-02 Mon | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2023-Sep-29 Fri | 4 | ### | ### | ### | 15.6 | 15.6 | 0.0 | ||
| 2023-Sep-28 Thu | ### | 3.985 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | 3.89 | ### | 81.9 | 81.9 | 0.0 | ||
| 2023-Sep-26 Tue | 3.89 | ### | 3.86 | ### | 7,808,023 | 15,069,484 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | 3.87 | ### | 3.82 | ### | 3,496,127 | ### | ### | ### | 0.0 |
| 2023-Sep-22 Fri | 3.87 | ### | 3.85 | ### | 66.3 | 66.3 | 0.0 | ||
| 2023-Sep-21 Thu | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | ### | 4 | 34.1 | 34.1 | 0.3 | ||
| 2023-Sep-18 Mon | ### | ### | ### | ### | 43.6 | 43.6 | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | ### | 4 | 6,691,985 | 0 | ### | ### | 0.3 |
| 2023-Sep-13 Wed | ### | ### | ### | ### | 37.8 | 37.8 | 0.0 | ||
| 2023-Sep-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | 4 | ### | ### | ### | 39.7 | 39.7 | 0.0 | ||
| 2023-Sep-08 Fri | ### | ### | 4 | ### | 10,078,278 | 20,156,556 | 25.4 | 25.4 | 0.0 |
| 2023-Sep-07 Thu | ### | ### | 4.055 | ### | 33.9 | 33.9 | 0.0 | ||
| 2023-Sep-06 Wed | ### | ### | ### | ### | 5,772,471 | 0 | 23.0 | 23.0 | 0.0 |
| 2023-Sep-05 Tue | ### | 4.2 | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2023-Sep-04 Mon | 4.24 | 4.275 | 4.21 | 4.23 | 37.2 | 37.2 | 0.3 | ||
| 2023-Sep-01 Fri | 4.24 | 4.26 | 4.2 | 4.22 | 3,236,123 | ### | ### | ### | ### |
| 2023-Aug-31 Thu | 4.27 | 4.28 | 4.2 | 4.24 | 17,441,825 | ### | ### | ### | 0.3 |
| 2023-Aug-30 Wed | 4.21 | 4.26 | ### | 4.23 | ### | ### | 0.3 | ||
| 2023-Aug-29 Tue | 4.22 | 4.245 | 4.185 | 4.21 | 4,458,144 | 18,791,076 | 33.5 | 33.5 | ### |
| 2023-Aug-28 Mon | 4.22 | 4.24 | 4.175 | 4.22 | 4,803,657 | 20,211,386 | ### | ### | ### |
| 2023-Aug-25 Fri | ### | ### | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 2023-Aug-24 Thu | 4.21 | ### | 4.21 | 4.22 | 10,980,986 | 23,114,975 | 67.7 | 67.7 | ### |
| 2023-Aug-23 Wed | 4.21 | 4.29 | ### | 4.24 | 9,343,151 | 20,041,058 | 72.2 | 72.2 | 0.3 |
| 2023-Aug-22 Tue | ### | 4.21 | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | ### | ### | 7,055,484 | 0 | 76.4 | 76.4 | 0.0 |
| 2023-Aug-17 Thu | ### | 4.155 | ### | ### | 10,537,741 | 21,892,156 | ### | ### | 0.0 |
| 2023-Aug-16 Wed | ### | ### | ### | ### | 87.6 | 87.6 | 0.0 | ||
| 2023-Aug-15 Tue | ### | ### | ### | ### | 5,566,381 | 0 | 32.4 | 32.4 | 0.0 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | 3,280,347 | 0 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | ### | ### | 4,913,075 | 0 | ### | ### | 0.0 |
| 2023-Aug-09 Wed | ### | ### | 4.055 | ### | 8,278,928 | 16,785,526 | ### | ### | 0.0 |
| 2023-Aug-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | 2,745,687 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | ### | ### | ### | ### | 4,018,721 | 0 | ### | ### | 0.0 |
| 2023-Aug-02 Wed | 4.24 | 4.28 | ### | ### | 5,532,423 | 11,839,385 | 29.6 | 29.6 | 0.0 |
| 2023-Aug-01 Tue | 4.23 | 4.29 | 4.21 | 4.26 | ### | ### | 0.3 | ||
| 2023-Jul-31 Mon | 4.22 | 4.245 | ### | 4.22 | 7,371,340 | ### | ### | ### | ### |
| 2023-Jul-28 Fri | 4.25 | 4.25 | ### | 4.21 | 12,822,750 | 27,248,343 | ### | ### | ### |
| 2023-Jul-27 Thu | ### | 4.29 | ### | 4.27 | 5,515,545 | 11,830,844 | ### | ### | ### |
| 2023-Jul-26 Wed | ### | ### | 4.085 | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | ### | ### | ### | ### | 3,414,950 | 0 | 30.0 | 30.0 | 0.0 |
| 2023-Jul-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | 4.2 | 4.22 | ### | ### | 19.3 | 19.3 | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-18 Tue | ### | ### | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2023-Jul-17 Mon | 4.2 | 4.2 | ### | ### | 3,471,186 | ### | ### | ### | 0.0 |
| 2023-Jul-14 Fri | ### | 4.21 | ### | 4.2 | 5,699,045 | 11,996,489 | 63.2 | 63.2 | ### |
| 2023-Jul-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2023-Jul-10 Mon | ### | ### | ### | ### | 4,076,444 | 0 | ### | ### | 0.0 |
| 2023-Jul-07 Fri | ### | ### | ### | ### | 30.6 | 30.6 | 0.0 | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2023-Jul-05 Wed | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2023-Jul-04 Tue | 4 | 4.085 | ### | ### | 5,983,458 | ### | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | ### | ### | ### | 6,912,143 | 0 | ### | ### | 0.0 |
| 2023-Jun-30 Fri | 4 | ### | ### | ### | 8,025,320 | 0 | 66.6 | 66.6 | 0.0 |
| 2023-Jun-29 Thu | ### | 4.075 | ### | ### | 20.1 | 20.1 | 0.0 | ||
| 2023-Jun-28 Wed | ### | ### | ### | ### | 8,444,053 | 0 | ### | ### | 0.0 |
| 2023-Jun-27 Tue | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2023-Jun-23 Fri | ### | ### | ### | ### | 6,451,048 | 0 | 28.4 | 28.4 | 0.0 |
| 2023-Jun-22 Thu | ### | 4.2 | 4.075 | ### | 7,329,958 | ### | ### | ### | 0.0 |
| 2023-Jun-21 Wed | 4.27 | 4.29 | 4.21 | 4.24 | 31.3 | 31.3 | 0.3 | ||
| 2023-Jun-20 Tue | 4.2 | 4.325 | ### | 4.29 | ### | ### | ### | ||
| 2023-Jun-19 Mon | ### | 4.21 | ### | 4.21 | 5,896,851 | 12,412,871 | 77.5 | 77.5 | ### |
| 2023-Jun-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-15 Thu | ### | ### | ### | ### | 11,106,380 | 0 | 81.9 | 81.9 | 0.0 |
| 2023-Jun-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | ### | ### | 5,347,845 | 0 | ### | ### | 0.0 |
| 2023-Jun-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | 4.26 | 4.28 | 7,827,841 | ### | 20.9 | 20.9 | 0.3 |
| 2023-Jun-06 Tue | ### | ### | ### | ### | 7,995,427 | 0 | 41.0 | 41.0 | 0.0 |
| 2023-Jun-05 Mon | 4.44 | 4.44 | ### | 4.41 | 4,676,281 | 10,381,343 | 37.3 | 37.3 | ### |
| 2023-Jun-02 Fri | ### | 4.41 | ### | ### | 5,173,572 | 11,407,726 | ### | ### | 0.0 |
| 2023-Jun-01 Thu | ### | ### | 4.27 | ### | 7,849,546 | 16,758,780 | ### | ### | 0.0 |
| 2023-May-31 Wed | ### | ### | 4.24 | 4.26 | 18,866,624 | 39,997,242 | 26.0 | 26.0 | 0.3 |
| 2023-May-30 Tue | 4.4 | 4.41 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2023-May-29 Mon | ### | 4.44 | ### | 4.41 | 75.8 | 75.8 | ### | ||
| 2023-May-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | ### | 4.375 | 4.325 | ### | 5,958,546 | 25,919,675 | ### | ### | 0.0 |
| 2023-May-24 Wed | 4.44 | 4.46 | 4.375 | ### | 33.0 | 33.0 | 0.0 | ||
| 2023-May-23 Tue | 4.42 | 4.47 | 4.41 | 4.45 | 5,510,085 | 24,464,777 | ### | ### | 0.3 |
| 2023-May-22 Mon | 4.45 | 4.46 | 4.385 | ### | 4,723,371 | ### | 31.1 | 31.1 | 0.0 |
| 2023-May-19 Fri | 4.41 | 4.45 | ### | 4.44 | 3,624,287 | ### | 72.3 | 72.3 | 0.3 |
| 2023-May-18 Thu | 4.45 | 4.48 | 4.385 | 4.41 | 29.6 | 29.6 | ### | ||
| 2023-May-17 Wed | 4.41 | 4.455 | 4.41 | 4.43 | 74.5 | 74.5 | ### | ||
| 2023-May-16 Tue | 4.5 | 4.52 | 4.47 | 4.48 | 40.2 | 40.2 | ### | ||
| 2023-May-15 Mon | 4.5 | 4.52 | 4.47 | 4.52 | 4,083,259 | 18,354,249 | ### | ### | 0.3 |
| 2023-May-12 Fri | 4.47 | 4.485 | 4.42 | 4.48 | 7,609,525 | ### | 70.0 | 70.0 | ### |
| 2023-May-11 Thu | 4.48 | 4.49 | 4.43 | 4.48 | ### | ### | ### | ||
| 2023-May-10 Wed | 4.44 | 4.52 | 4.42 | 4.48 | ### | ### | ### | ||
| 2023-May-09 Tue | 4.56 | 4.56 | 4.44 | 4.44 | 19.3 | 19.3 | 0.3 | ||
| 2023-May-08 Mon | 4.48 | 4.59 | 4.48 | 4.58 | 8,446,480 | 38,304,786 | ### | ### | 0.3 |
| 2023-May-05 Fri | 4.48 | 4.54 | 4.43 | 4.52 | ### | ### | 0.3 | ||
| 2023-May-04 Thu | ### | 4.43 | ### | 4.42 | 10,116,550 | 22,408,158 | ### | ### | 0.3 |
| 2023-May-03 Wed | ### | ### | 4.28 | ### | 8,525,124 | ### | ### | ### | 0.0 |
| 2023-May-02 Tue | 4.5 | 4.54 | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2023-May-01 Mon | 4.48 | 4.54 | 4.48 | 4.5 | 78.4 | 78.4 | ### | ||
| 2023-Apr-28 Fri | ### | ### | ### | 4.45 | ### | ### | 0.3 | ||
| 2023-Apr-27 Thu | ### | ### | 4.29 | ### | 70.2 | 70.2 | 0.0 | ||
| 2023-Apr-26 Wed | ### | ### | 4.25 | ### | 10,708,276 | 22,755,086 | ### | ### | 0.0 |
| 2023-Apr-24 Mon | 4.23 | 4.29 | 4.22 | 4.27 | 80.2 | 80.2 | ### | ||
| 2023-Apr-21 Fri | 4.22 | 4.23 | ### | 4.21 | 5,491,143 | ### | ### | ### | ### |
| 2023-Apr-20 Thu | 4.24 | 4.25 | ### | 4.2 | ### | ### | ### | ||
| 2023-Apr-19 Wed | 4.25 | 4.26 | 4.2 | 4.22 | 4,872,770 | ### | ### | ### | ### |
| 2023-Apr-18 Tue | 4.27 | 4.29 | 4.2 | 4.26 | 8,299,248 | ### | ### | ### | 0.3 |
| 2023-Apr-17 Mon | 4.2 | 4.28 | ### | 4.28 | 5,754,576 | ### | 84.1 | 84.1 | 0.3 |
| 2023-Apr-14 Fri | ### | 4.21 | ### | 4.2 | 4,591,388 | 9,664,871 | ### | ### | ### |
| 2023-Apr-13 Thu | ### | ### | ### | ### | 12,856,747 | 0 | ### | ### | 0.0 |
| 2023-Apr-12 Wed | 4.27 | 4.27 | ### | ### | 9,967,420 | 21,280,441 | 21.5 | 21.5 | 0.0 |
| 2023-Apr-11 Tue | ### | 4.25 | ### | 4.25 | 11,800,079 | ### | ### | ### | ### |
| 2023-Apr-06 Thu | ### | ### | ### | ### | 7,427,951 | 0 | ### | ### | 0.0 |
| 2023-Apr-05 Wed | 4.22 | 4.25 | ### | ### | 14,375,882 | 30,548,749 | ### | ### | 0.0 |
| 2023-Apr-04 Tue | ### | ### | ### | ### | 15,033,644 | 0 | 85.8 | 85.8 | 0.0 |
| 2023-Apr-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | ### | 4 | ### | ### | 14,753,745 | ### | ### | ### | 0.0 |
| 2023-Mar-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | 3.88 | ### | 5,866,741 | 11,381,477 | ### | ### | 0.0 |
| 2023-Mar-28 Tue | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | 3.88 | ### | 3.87 | ### | 6,824,856 | ### | 80.2 | 80.2 | 0.0 |
| 2023-Mar-24 Fri | 3.82 | 3.87 | 3.81 | 3.85 | 70.9 | 70.9 | 0.3 | ||
| 2023-Mar-23 Thu | 3.82 | 3.86 | 3.8 | 3.84 | 13,541,322 | ### | ### | ### | 0.3 |
| 2023-Mar-22 Wed | 3.88 | 3.88 | 3.82 | 3.85 | 31.8 | 31.8 | 0.3 | ||
| 2023-Mar-21 Tue | 3.84 | ### | ### | 3.85 | ### | ### | 0.3 | ||
| 2023-Mar-20 Mon | 3.83 | 3.85 | 3.8 | 3.82 | 50.0 | 50.0 | 0.3 | ||
| 2023-Mar-17 Fri | 3.85 | ### | 3.81 | ### | 25,557,977 | 48,687,946 | 76.5 | 76.5 | 0.0 |
| 2023-Mar-16 Thu | 3.8 | 3.87 | 3.8 | 3.85 | 11,352,770 | 43,537,872 | ### | ### | 0.3 |
| 2023-Mar-15 Wed | 3.81 | ### | 3.785 | 3.89 | 13,141,384 | ### | 83.5 | 83.5 | 0.3 |
| 2023-Mar-14 Tue | ### | 3.8 | ### | 3.77 | 91.2 | 91.2 | ### | ||
| 2023-Mar-13 Mon | 3.75 | 3.76 | ### | 3.7 | 3,726,085 | ### | 30.4 | 30.4 | 0.3 |
| 2023-Mar-10 Fri | 3.76 | 3.79 | 3.73 | 3.75 | 45.2 | 45.2 | 0.3 | ||
| 2023-Mar-09 Thu | 3.88 | ### | 3.83 | 3.83 | ### | ### | ### | ||
| 2023-Mar-08 Wed | 3.81 | 3.83 | 3.78 | 3.8 | 36.4 | 36.4 | ### | ||
| 2023-Mar-07 Tue | 3.8 | 3.83 | 3.77 | 3.82 | 5,578,787 | ### | ### | ### | 0.3 |
| 2023-Mar-06 Mon | 3.75 | 3.83 | 3.75 | 3.79 | ### | ### | ### | ||
| 2023-Mar-03 Fri | 3.78 | 3.79 | 3.71 | 3.73 | ### | ### | ### | ||
| 2023-Mar-02 Thu | 3.74 | 3.77 | 3.72 | 3.75 | ### | ### | 0.3 | ||
| 2023-Mar-01 Wed | 3.82 | 3.83 | 3.755 | 3.78 | ### | ### | 0.3 | ||
| 2023-Feb-28 Tue | 3.79 | 3.87 | 3.76 | 3.84 | 16,965,986 | ### | ### | ### | 0.3 |
| 2023-Feb-27 Mon | 3.79 | 3.81 | 3.74 | 3.76 | 44.2 | 44.2 | 0.3 | ||
| 2023-Feb-24 Fri | 3.79 | 3.86 | 3.79 | 3.84 | ### | ### | 0.3 | ||
| 2023-Feb-23 Thu | 3.79 | 3.81 | 3.75 | 3.75 | 5,961,222 | ### | 30.4 | 30.4 | 0.3 |
| 2023-Feb-22 Wed | 3.81 | 3.83 | 3.74 | 3.81 | 68.1 | 68.1 | 0.3 | ||
| 2023-Feb-21 Tue | 3.77 | 3.79 | ### | 3.76 | ### | ### | 0.3 | ||
| 2023-Feb-20 Mon | 3.85 | ### | 3.85 | 3.89 | 7,859,477 | ### | 83.8 | 83.8 | 0.3 |
| 2023-Feb-17 Fri | ### | ### | ### | 3.88 | 5,693,884 | 0 | 39.7 | 39.7 | 0.3 |
| 2023-Feb-16 Thu | 3.86 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | ### | ### | 3.83 | 3.84 | 10,196,120 | ### | 25.5 | 25.5 | 0.3 |
| 2023-Feb-14 Tue | ### | ### | ### | ### | 38.7 | 38.7 | 0.0 | ||
| 2023-Feb-13 Mon | 3.86 | 3.925 | 3.86 | ### | 4,984,471 | 19,402,053 | 84.5 | 84.5 | 0.0 |
| 2023-Feb-10 Fri | 3.83 | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | ### | 4 | 3.87 | ### | ### | ### | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | ### | 4 | 36.2 | 36.2 | 0.3 | ||
| 2023-Feb-07 Tue | ### | ### | ### | 4 | 24.2 | 24.2 | 0.3 | ||
| 2023-Feb-06 Mon | ### | ### | 4.075 | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | ### | 4.21 | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2023-Feb-02 Thu | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2023-Feb-01 Wed | ### | ### | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2023-Jan-31 Tue | ### | 4 | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2023-Jan-30 Mon | ### | 4 | ### | ### | 10,147,583 | ### | ### | ### | 0.0 |
| 2023-Jan-27 Fri | ### | ### | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2023-Jan-25 Wed | ### | ### | 3.89 | 3.89 | 29.4 | 29.4 | 0.3 | ||
| 2023-Jan-24 Tue | 3.86 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2023-Jan-23 Mon | ### | ### | 3.85 | 3.89 | ### | ### | 0.3 | ||
| 2023-Jan-20 Fri | 3.81 | ### | 3.74 | 3.89 | 12,522,423 | ### | ### | ### | 0.3 |
| 2023-Jan-19 Thu | ### | ### | 3.855 | 3.88 | 34.5 | 34.5 | 0.3 | ||
| 2023-Jan-18 Wed | ### | ### | 3.84 | 3.86 | ### | ### | 0.3 | ||
| 2023-Jan-17 Tue | 3.82 | 3.88 | 3.82 | 3.87 | ### | ### | ### | ||
| 2023-Jan-16 Mon | 3.76 | 3.83 | 3.76 | 3.83 | ### | ### | ### | ||
| 2023-Jan-13 Fri | 3.75 | 3.79 | 3.74 | 3.76 | 4,055,756 | 15,269,921 | ### | ### | 0.3 |
| 2023-Jan-12 Thu | 3.78 | 3.79 | 3.73 | 3.74 | 26.0 | 26.0 | 0.3 | ||
| 2023-Jan-11 Wed | ### | ### | ### | 3.72 | 3,453,450 | 0 | ### | ### | 0.3 |
| 2023-Jan-10 Tue | 3.7 | 3.71 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2023-Jan-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-06 Fri | ### | 3.645 | ### | ### | 5,294,573 | 9,649,359 | 23.9 | 23.9 | 0.0 |
| 2023-Jan-05 Thu | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | ### | ### | 3.59 | ### | 22.6 | 22.6 | 0.0 | ||
| 2023-Jan-03 Tue | ### | ### | 3.58 | ### | 3,956,653 | ### | 38.7 | 38.7 | 0.0 |
| 2022-Dec-30 Fri | ### | 3.7 | ### | ### | 5,891,445 | 10,899,173 | 16.8 | 16.8 | 0.0 |
| 2022-Dec-29 Thu | ### | ### | 3.585 | ### | ### | ### | 0.0 |
Basic Bottom of Page