Currently Wed 24-Apr-24 11:37:16 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ALX) ATLAS ARTERIA Daily Prices...
TOC Company Info for ALX Limits 
| Listing Code | ALX |
| Listing Name | ATLAS ARTERIA |
| GICS Sector | Transportation |
| ISIN Name | ALLSTATE EXPLORATION |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ALX2 |
Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for ALX .. Tuesday 23rd April 2024
ALX is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ALX Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.22 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-23 Tue | 5.43 | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | 5.43 | ### | 5.43 | 75.5 | 75.5 | 0.4 | ||
| 2024-Apr-19 Fri | ### | 5.41 | ### | ### | 1,750,524 | ### | ### | ### | 0.0 |
| 2024-Apr-18 Thu | 5.29 | 5.44 | 5.28 | 5.42 | ### | ### | 0.4 | ||
| 2024-Apr-17 Wed | ### | ### | 5.26 | 5.29 | ### | ### | 0.4 | ||
| 2024-Apr-16 Tue | 5.25 | ### | 5.23 | 5.29 | ### | ### | 0.4 | ||
| 2024-Apr-15 Mon | ### | ### | 5.225 | 5.27 | 38.0 | 38.0 | ### | ||
| 2024-Apr-12 Fri | ### | ### | 5.29 | ### | 1,922,356 | ### | ### | ### | 0.0 |
| 2024-Apr-11 Thu | 5.29 | 5.4 | 5.29 | ### | 70.0 | 70.0 | 0.0 | ||
| 2024-Apr-10 Wed | ### | 5.42 | ### | ### | 1,339,947 | 3,631,256 | 33.3 | 33.3 | 0.0 |
| 2024-Apr-09 Tue | ### | 5.41 | ### | ### | 1,528,124 | 4,133,575 | 72.3 | 72.3 | 0.0 |
| 2024-Apr-08 Mon | ### | ### | 5.255 | ### | 2,409,672 | ### | 34.2 | 34.2 | 0.0 |
| 2024-Apr-05 Fri | ### | 5.355 | 5.27 | ### | 1,467,643 | 7,796,853 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 5.29 | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2024-Apr-03 Wed | 5.27 | 5.28 | 5.21 | 5.26 | ### | ### | 0.4 | ||
| 2024-Apr-02 Tue | ### | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2024-Mar-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 1,787,484 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | ### | ### | ### | 1,806,546 | 0 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | ### | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 36.0 | 36.0 | 0.0 | ||
| 2024-Mar-21 Thu | ### | ### | 5.29 | ### | 73.7 | 73.7 | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | 5.26 | 5.28 | ### | ### | 0.4 | ||
| 2024-Mar-19 Tue | 5.22 | ### | ### | 5.29 | ### | ### | 0.4 | ||
| 2024-Mar-18 Mon | 5.22 | 5.26 | 5.2 | 5.22 | 1,129,741 | 5,908,545 | ### | ### | 0.4 |
| 2024-Mar-15 Fri | 5.26 | 5.27 | 5.21 | 5.23 | 5,775,023 | 30,261,120 | 30.1 | 30.1 | ### |
| 2024-Mar-14 Thu | 5.25 | ### | 5.2 | 5.28 | 1,540,086 | 4,004,223 | 73.9 | 73.9 | 0.4 |
| 2024-Mar-13 Wed | 5.29 | ### | 5.21 | 5.25 | 2,021,021 | 5,264,759 | ### | ### | 0.4 |
| 2024-Mar-12 Tue | ### | ### | 5.25 | 5.28 | 1,477,926 | 3,879,555 | 27.4 | 27.4 | 0.4 |
| 2024-Mar-11 Mon | ### | 5.4 | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2024-Mar-08 Fri | 5.42 | 5.46 | ### | 5.43 | 67.1 | 67.1 | 0.4 | ||
| 2024-Mar-07 Thu | ### | 5.4 | ### | ### | 2,922,353 | 7,890,353 | 74.0 | 74.0 | 0.0 |
| 2024-Mar-06 Wed | 5.24 | ### | ### | ### | 5,624,827 | 0 | 81.0 | 81.0 | 0.0 |
| 2024-Mar-05 Tue | ### | 5.4 | ### | 5.25 | 4,900,849 | ### | 19.7 | 19.7 | 0.4 |
| 2024-Mar-04 Mon | 5.42 | 5.42 | 5.25 | ### | 2,730,242 | 14,565,841 | 30.4 | 30.4 | 0.0 |
| 2024-Mar-01 Fri | 5.4 | 5.425 | ### | ### | 1,991,755 | ### | 29.1 | 29.1 | 0.0 |
| 2024-Feb-29 Thu | 5.52 | 5.54 | 5.4 | 5.4 | 6,030,050 | 32,984,373 | 16.1 | 16.1 | 0.4 |
| 2024-Feb-28 Wed | 5.42 | 5.46 | 5.4 | 5.46 | 71.9 | 71.9 | ### | ||
| 2024-Feb-27 Tue | 5.48 | 5.49 | 5.41 | 5.42 | ### | ### | 0.4 | ||
| 2024-Feb-26 Mon | 5.54 | 5.56 | 5.41 | 5.45 | 25.6 | 25.6 | ### | ||
| 2024-Feb-23 Fri | 5.48 | 5.53 | 5.46 | 5.53 | 1,981,827 | ### | ### | ### | ### |
| 2024-Feb-22 Thu | ### | 5.54 | ### | 5.54 | 2,388,150 | 6,615,175 | 87.1 | 87.1 | 0.4 |
| 2024-Feb-21 Wed | ### | ### | ### | ### | 38.9 | 38.9 | 0.0 | ||
| 2024-Feb-20 Tue | 5.4 | 5.43 | 5.375 | 5.43 | 1,958,222 | ### | ### | ### | 0.4 |
| 2024-Feb-19 Mon | ### | 5.4 | ### | 5.4 | 3,537,377 | ### | 76.2 | 76.2 | 0.4 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 2,239,046 | 0 | 67.0 | 67.0 | 0.0 |
| 2024-Feb-15 Thu | 5.26 | 5.41 | 5.26 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | 5.4 | 5.43 | 5.28 | 5.28 | 2,036,381 | 10,904,820 | ### | ### | 0.4 |
| 2024-Feb-13 Tue | 5.5 | 5.52 | 5.44 | 5.44 | ### | ### | 0.4 | ||
| 2024-Feb-12 Mon | 5.42 | ### | 5.41 | 5.49 | 1,520,154 | ### | ### | ### | 0.4 |
| 2024-Feb-09 Fri | 5.43 | 5.45 | 5.4 | 5.41 | ### | ### | ### | ||
| 2024-Feb-08 Thu | 5.48 | 5.52 | 5.44 | 5.45 | 29.5 | 29.5 | ### | ||
| 2024-Feb-07 Wed | 5.53 | 5.53 | 5.47 | 5.48 | ### | ### | ### | ||
| 2024-Feb-06 Tue | 5.49 | 5.53 | 5.46 | 5.51 | 2,155,246 | 11,843,076 | 69.9 | 69.9 | ### |
| 2024-Feb-05 Mon | 5.43 | 5.55 | 5.425 | 5.55 | ### | ### | ### | ||
| 2024-Feb-02 Fri | ### | ### | ### | 5.49 | ### | ### | 0.4 | ||
| 2024-Feb-01 Thu | 5.55 | 5.625 | ### | ### | 14.9 | 14.9 | 0.0 | ||
| 2024-Jan-31 Wed | 5.44 | ### | 5.41 | 5.42 | 5,456,282 | 14,759,242 | ### | ### | 0.4 |
| 2024-Jan-30 Tue | ### | 5.5 | ### | 5.47 | ### | ### | ### | ||
| 2024-Jan-29 Mon | 5.4 | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2024-Jan-24 Wed | 5.4 | 5.425 | ### | ### | 2,355,586 | 6,389,527 | ### | ### | 0.0 |
| 2024-Jan-23 Tue | 5.43 | 5.44 | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2024-Jan-22 Mon | 5.48 | 5.48 | 5.41 | 5.45 | 2,165,275 | 11,789,922 | 38.7 | 38.7 | ### |
| 2024-Jan-19 Fri | 5.49 | 5.52 | 5.41 | 5.43 | ### | ### | 0.4 | ||
| 2024-Jan-18 Thu | 5.43 | 5.51 | 5.41 | 5.41 | 37.4 | 37.4 | ### | ||
| 2024-Jan-17 Wed | ### | ### | 5.54 | 5.58 | 39.5 | 39.5 | 0.4 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | 1,796,423 | 0 | 33.5 | 33.5 | 0.0 |
| 2024-Jan-15 Mon | 5.78 | 5.78 | ### | ### | 1,299,088 | ### | ### | ### | 0.0 |
| 2024-Jan-12 Fri | 5.79 | 5.8 | 5.74 | 5.77 | ### | ### | 0.4 | ||
| 2024-Jan-11 Thu | 5.86 | 5.86 | ### | 5.81 | 27.1 | 27.1 | ### | ||
| 2024-Jan-10 Wed | 5.87 | 5.87 | 5.77 | 5.81 | ### | ### | ### | ||
| 2024-Jan-09 Tue | 5.83 | 5.87 | 5.8 | 5.87 | 1,305,948 | ### | ### | ### | ### |
| 2024-Jan-08 Mon | 5.83 | 5.85 | 5.76 | 5.77 | 705,143 | 4,093,355 | 36.1 | 36.1 | 0.4 |
| 2024-Jan-05 Fri | 5.78 | 5.86 | 5.77 | 5.82 | 77.5 | 77.5 | 0.4 | ||
| 2024-Jan-04 Thu | 5.83 | 5.83 | 5.75 | 5.82 | 1,767,824 | ### | 33.4 | 33.4 | 0.4 |
| 2024-Jan-03 Wed | 5.7 | 5.78 | 5.7 | 5.75 | ### | ### | ### | ||
| 2024-Jan-02 Tue | 5.79 | 5.855 | 5.79 | 5.83 | 707,222 | ### | ### | ### | ### |
| 2023-Dec-29 Fri | 5.83 | 5.86 | 5.77 | 5.78 | 3,282,178 | ### | 21.5 | 21.5 | 0.4 |
| 2023-Dec-28 Thu | 5.83 | 5.88 | ### | 5.87 | ### | ### | ### | ||
| 2023-Dec-27 Wed | ### | 5.82 | ### | 5.77 | 77.2 | 77.2 | 0.4 | ||
| 2023-Dec-22 Fri | 5.75 | 5.76 | ### | 5.71 | 1,413,888 | ### | ### | ### | 0.4 |
| 2023-Dec-21 Thu | 5.74 | 5.76 | ### | 5.75 | 3,027,927 | 8,720,429 | 70.9 | 70.9 | ### |
| 2023-Dec-20 Wed | 5.7 | 5.72 | ### | 5.7 | 2,012,276 | ### | ### | ### | 0.4 |
| 2023-Dec-19 Tue | ### | ### | 5.57 | ### | 2,692,443 | 7,498,453 | 62.2 | 62.2 | 0.0 |
| 2023-Dec-18 Mon | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2023-Dec-15 Fri | 5.7 | 5.74 | 5.57 | 5.58 | 35,312,489 | 199,692,125 | ### | ### | 0.4 |
| 2023-Dec-14 Thu | 5.82 | 5.86 | 5.75 | 5.78 | 26.3 | 26.3 | 0.4 | ||
| 2023-Dec-13 Wed | 5.72 | ### | ### | 5.71 | 3,277,342 | 0 | ### | ### | 0.4 |
| 2023-Dec-12 Tue | 5.7 | 5.73 | ### | 5.72 | ### | ### | 0.4 | ||
| 2023-Dec-11 Mon | 5.71 | 5.79 | ### | 5.7 | 2,012,852 | ### | 41.2 | 41.2 | 0.4 |
| 2023-Dec-08 Fri | ### | 5.74 | ### | 5.71 | 2,497,589 | 7,168,080 | ### | ### | 0.4 |
| 2023-Dec-07 Thu | 5.7 | 5.79 | ### | 5.73 | ### | ### | ### | ||
| 2023-Dec-06 Wed | ### | 5.76 | ### | 5.71 | 62.3 | 62.3 | 0.4 | ||
| 2023-Dec-05 Tue | ### | ### | 5.56 | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | 5.77 | 5.78 | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2023-Dec-01 Fri | 5.76 | 5.76 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-30 Thu | 5.7 | 5.8 | ### | 5.8 | 3,634,541 | ### | 80.7 | 80.7 | 0.4 |
| 2023-Nov-29 Wed | ### | 5.76 | ### | ### | 1,435,279 | ### | ### | ### | 0.0 |
| 2023-Nov-28 Tue | ### | 5.75 | 5.655 | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | 5.73 | 5.775 | ### | ### | 39.7 | 39.7 | 0.0 | ||
| 2023-Nov-24 Fri | 5.76 | 5.8 | ### | 5.7 | ### | ### | 0.4 | ||
| 2023-Nov-23 Thu | 5.79 | 5.8 | 5.73 | 5.76 | 1,226,721 | 7,072,046 | 35.2 | 35.2 | ### |
| 2023-Nov-22 Wed | 5.89 | ### | 5.76 | 5.82 | 32.4 | 32.4 | 0.4 | ||
| 2023-Nov-21 Tue | 5.82 | 5.88 | 5.81 | 5.86 | 73.6 | 73.6 | 0.4 | ||
| 2023-Nov-20 Mon | ### | ### | 5.83 | 5.83 | 14.1 | 14.1 | ### | ||
| 2023-Nov-17 Fri | ### | ### | 5.88 | ### | 80.9 | 80.9 | 0.0 | ||
| 2023-Nov-16 Thu | ### | ### | 5.79 | 5.85 | 17.6 | 17.6 | 0.4 | ||
| 2023-Nov-15 Wed | ### | ### | 5.81 | ### | 2,745,570 | 7,975,880 | ### | ### | 0.0 |
| 2023-Nov-14 Tue | 5.77 | ### | 5.75 | 5.82 | 1,860,640 | 5,349,340 | ### | ### | 0.4 |
| 2023-Nov-13 Mon | 5.82 | 5.82 | ### | 5.73 | 28.3 | 28.3 | ### | ||
| 2023-Nov-10 Fri | ### | 5.84 | ### | 5.79 | ### | ### | ### | ||
| 2023-Nov-09 Thu | 5.72 | 5.79 | ### | 5.7 | ### | ### | 0.4 | ||
| 2023-Nov-08 Wed | 5.76 | 5.83 | ### | 5.78 | 3,192,255 | 9,305,423 | 67.7 | 67.7 | 0.4 |
| 2023-Nov-07 Tue | ### | 5.74 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | 5.7 | ### | ### | 1,961,322 | ### | ### | ### | 0.0 |
| 2023-Nov-03 Fri | 5.48 | ### | 5.45 | ### | 81.1 | 81.1 | 0.0 | ||
| 2023-Nov-02 Thu | ### | 5.42 | ### | 5.4 | 65.3 | 65.3 | 0.4 | ||
| 2023-Nov-01 Wed | ### | 5.41 | ### | ### | 77.5 | 77.5 | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2023-Oct-27 Fri | ### | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | ### | 5.42 | ### | 5.41 | ### | ### | ### | ||
| 2023-Oct-25 Wed | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-24 Tue | ### | 5.42 | 5.28 | 5.41 | 1,817,020 | 9,721,057 | 80.2 | 80.2 | ### |
| 2023-Oct-23 Mon | ### | 5.42 | 5.29 | ### | 2,248,028 | 12,038,189 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | 5.4 | 5.48 | ### | ### | 1,481,552 | 4,059,452 | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 5.4 | 5.53 | ### | 5.42 | 72.9 | 72.9 | 0.4 | ||
| 2023-Oct-18 Wed | 5.42 | 5.5 | ### | 5.45 | 75.8 | 75.8 | ### | ||
| 2023-Oct-17 Tue | 5.58 | ### | 5.49 | 5.52 | ### | ### | 0.4 | ||
| 2023-Oct-16 Mon | ### | ### | 5.525 | 5.59 | 1,057,486 | ### | ### | ### | ### |
| 2023-Oct-13 Fri | ### | ### | 5.575 | ### | 1,571,442 | ### | ### | ### | 0.0 |
| 2023-Oct-12 Thu | 5.81 | 5.83 | ### | 5.7 | 2,895,127 | ### | ### | ### | 0.4 |
| 2023-Oct-11 Wed | ### | 5.73 | 5.55 | 5.72 | 2,000,558 | 11,283,147 | ### | ### | 0.4 |
| 2023-Oct-10 Tue | 5.58 | ### | 5.55 | ### | 2,394,881 | ### | ### | ### | 0.0 |
| 2023-Oct-09 Mon | 5.43 | 5.55 | 5.43 | 5.55 | 86.9 | 86.9 | ### | ||
| 2023-Oct-06 Fri | 5.53 | 5.55 | 5.45 | 5.47 | 29.0 | 29.0 | ### | ||
| 2023-Oct-05 Thu | 5.45 | 5.55 | 5.44 | 5.55 | 3,530,059 | 19,397,674 | 82.8 | 82.8 | ### |
| 2023-Oct-04 Wed | ### | 5.45 | ### | 5.43 | ### | ### | 0.4 | ||
| 2023-Oct-03 Tue | 5.49 | 5.525 | ### | 5.41 | 3,537,028 | ### | 28.8 | 28.8 | ### |
| 2023-Oct-02 Mon | 5.57 | 5.57 | 5.51 | 5.55 | 32.7 | 32.7 | ### | ||
| 2023-Sep-29 Fri | 5.5 | 5.53 | 5.47 | 5.53 | 5,657,481 | 31,116,145 | 68.1 | 68.1 | ### |
| 2023-Sep-28 Thu | 5.47 | ### | 5.43 | ### | 85.7 | 85.7 | 0.0 | ||
| 2023-Sep-27 Wed | ### | 5.74 | 5.57 | 5.74 | 3,276,327 | 18,527,629 | ### | ### | 0.4 |
| 2023-Sep-26 Tue | ### | 5.72 | ### | ### | 2,065,028 | 5,905,980 | ### | ### | 0.0 |
| 2023-Sep-25 Mon | 5.76 | 5.785 | 5.685 | 5.75 | 1,356,344 | ### | 33.7 | 33.7 | ### |
| 2023-Sep-22 Fri | 5.85 | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | ### | 5.955 | ### | 4,315,246 | 12,848,644 | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 5.87 | 5.945 | 5.86 | ### | 2,712,581 | ### | 79.3 | 79.3 | 0.0 |
| 2023-Sep-19 Tue | ### | 6 | 5.855 | ### | 2,801,525 | ### | 24.6 | 24.6 | 0.0 |
| 2023-Sep-18 Mon | ### | ### | 5.89 | ### | 42.3 | 42.3 | 0.0 | ||
| 2023-Sep-15 Fri | ### | 6 | 5.88 | 6 | 11,869,876 | ### | 77.3 | 77.3 | 0.4 |
| 2023-Sep-14 Thu | ### | ### | ### | 5.85 | 4,816,277 | 0 | 86.4 | 86.4 | 0.4 |
| 2023-Sep-13 Wed | 5.8 | 5.82 | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2023-Sep-12 Tue | 5.77 | 5.825 | 5.7 | 5.81 | 2,452,947 | ### | ### | ### | ### |
| 2023-Sep-11 Mon | 5.84 | 5.85 | ### | 5.78 | ### | ### | 0.4 | ||
| 2023-Sep-08 Fri | 5.84 | 5.89 | 5.81 | 5.84 | ### | ### | 0.4 | ||
| 2023-Sep-07 Thu | 5.88 | ### | 5.79 | 5.84 | 2,654,771 | ### | 37.7 | 37.7 | 0.4 |
| 2023-Sep-06 Wed | ### | 6.055 | ### | ### | 1,322,379 | ### | 19.3 | 19.3 | 0.0 |
| 2023-Sep-05 Tue | ### | ### | ### | ### | 4,972,352 | 0 | ### | ### | 0.0 |
| 2023-Sep-04 Mon | ### | ### | 6 | ### | 29.8 | 29.8 | 0.0 | ||
| 2023-Sep-01 Fri | ### | 6.26 | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2023-Aug-31 Thu | ### | 6.28 | ### | ### | 16,249,926 | ### | ### | ### | 0.0 |
| 2023-Aug-30 Wed | ### | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | ### | ### | 1,978,658 | 0 | ### | ### | 0.0 |
| 2023-Aug-24 Thu | ### | ### | 6.055 | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | ### | ### | 3,556,459 | 0 | ### | ### | 0.0 |
| 2023-Aug-22 Tue | ### | ### | ### | ### | 1,355,682 | 0 | ### | ### | 0.0 |
| 2023-Aug-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-17 Thu | ### | ### | ### | ### | 1,819,841 | 0 | 31.4 | 31.4 | 0.0 |
| 2023-Aug-16 Wed | ### | ### | 6.125 | ### | 2,048,780 | 6,274,388 | 36.2 | 36.2 | 0.0 |
| 2023-Aug-15 Tue | ### | 6.21 | ### | 6.21 | 2,091,546 | 6,494,250 | 78.7 | 78.7 | ### |
| 2023-Aug-14 Mon | ### | 6.155 | ### | ### | 1,850,982 | ### | 73.7 | 73.7 | 0.0 |
| 2023-Aug-11 Fri | ### | 6.21 | ### | ### | 1,938,855 | 6,020,144 | 68.4 | 68.4 | 0.0 |
| 2023-Aug-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 1,592,471 | 0 | 75.1 | 75.1 | 0.0 |
| 2023-Aug-08 Tue | ### | ### | ### | ### | 2,155,847 | 0 | ### | ### | 0.0 |
| 2023-Aug-07 Mon | ### | ### | ### | ### | 615,150 | 0 | 77.3 | 77.3 | 0.0 |
| 2023-Aug-04 Fri | ### | ### | ### | ### | 1,526,581 | 0 | 75.5 | 75.5 | 0.0 |
| 2023-Aug-03 Thu | ### | 6.175 | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2023-Aug-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | ### | ### | 6.21 | 6.21 | 3,147,756 | 9,773,782 | 23.3 | 23.3 | ### |
| 2023-Jul-31 Mon | 6.29 | ### | ### | 6.28 | 4,732,323 | 0 | ### | ### | 0.4 |
| 2023-Jul-28 Fri | ### | ### | 6.2 | 6.27 | 33.8 | 33.8 | 0.4 | ||
| 2023-Jul-27 Thu | ### | 6.425 | ### | ### | 2,496,876 | ### | 70.0 | 70.0 | 0.0 |
| 2023-Jul-26 Wed | 6.26 | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2023-Jul-25 Tue | 6.29 | ### | 6.26 | ### | 1,512,371 | 4,733,721 | ### | ### | 0.0 |
| 2023-Jul-24 Mon | ### | ### | 6.25 | 6.26 | 2,928,549 | ### | ### | ### | 0.4 |
| 2023-Jul-21 Fri | 6.24 | 6.28 | ### | 6.21 | 2,388,051 | 7,498,480 | 32.6 | 32.6 | ### |
| 2023-Jul-20 Thu | 6.24 | 6.28 | 6.2 | 6.27 | ### | ### | 0.4 | ||
| 2023-Jul-19 Wed | 6.24 | ### | ### | 6.23 | ### | ### | 0.4 | ||
| 2023-Jul-18 Tue | 6.25 | 6.27 | ### | 6.22 | ### | ### | 0.4 | ||
| 2023-Jul-17 Mon | 6.27 | ### | 6.25 | 6.29 | ### | ### | ### | ||
| 2023-Jul-14 Fri | 6.27 | ### | 6.21 | 6.25 | ### | ### | ### | ||
| 2023-Jul-13 Thu | ### | ### | 6.2 | 6.24 | ### | ### | 0.4 | ||
| 2023-Jul-12 Wed | 6.2 | ### | ### | 6.25 | 2,739,082 | 0 | ### | ### | ### |
| 2023-Jul-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | ### | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-07 Fri | 6.24 | 6.28 | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2023-Jul-06 Thu | 6.27 | ### | 6.23 | ### | ### | ### | 0.0 | ||
| 2023-Jul-05 Wed | 6.21 | 6.325 | 6.21 | 6.25 | 3,275,928 | 20,531,878 | 75.0 | 75.0 | ### |
| 2023-Jul-04 Tue | 6.25 | 6.29 | 6.22 | 6.23 | ### | ### | 0.4 | ||
| 2023-Jul-03 Mon | 6.22 | 6.28 | 6.2 | 6.25 | ### | ### | ### | ||
| 2023-Jun-30 Fri | ### | 6.22 | ### | 6.21 | 1,968,343 | 6,121,546 | ### | ### | ### |
| 2023-Jun-29 Thu | 6.21 | 6.23 | ### | 6.2 | 2,246,628 | 6,998,246 | 30.4 | 30.4 | 0.4 |
| 2023-Jun-28 Wed | ### | 6.23 | ### | 6.23 | 1,980,940 | 6,170,628 | ### | ### | 0.4 |
| 2023-Jun-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | ### | ### | 2,284,889 | 0 | 83.8 | 83.8 | 0.0 |
| 2023-Jun-23 Fri | ### | ### | ### | ### | 42.3 | 42.3 | 0.0 | ||
| 2023-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | 6.21 | 6.25 | ### | ### | 2,595,685 | ### | ### | ### | 0.0 |
| 2023-Jun-20 Tue | 6.4 | 6.4 | ### | ### | 4,046,985 | 12,950,352 | ### | ### | 0.0 |
| 2023-Jun-19 Mon | ### | 6.455 | 6.28 | 6.42 | 2,530,255 | ### | ### | ### | 0.5 |
| 2023-Jun-16 Fri | ### | 6.4 | ### | 6.28 | ### | ### | 0.4 | ||
| 2023-Jun-15 Thu | ### | 6.22 | ### | 6.2 | 5,937,380 | 18,465,251 | 83.5 | 83.5 | 0.4 |
| 2023-Jun-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | 6.21 | 6.225 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-08 Thu | 6.29 | 6.29 | 6.2 | 6.24 | 2,312,872 | 14,443,885 | ### | ### | 0.4 |
| 2023-Jun-07 Wed | ### | ### | 6.24 | 6.26 | 3,191,680 | 9,958,041 | ### | ### | 0.4 |
| 2023-Jun-06 Tue | ### | 6.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-05 Mon | 6.44 | 6.44 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2023-Jun-02 Fri | 6.43 | 6.44 | ### | ### | 1,877,347 | 6,045,057 | ### | ### | 0.0 |
| 2023-Jun-01 Thu | 6.44 | 6.48 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-31 Wed | 6.41 | 6.42 | ### | 6.4 | 4,216,474 | 13,534,881 | 46.6 | 46.6 | 0.5 |
| 2023-May-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-29 Mon | ### | 6.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-26 Fri | ### | ### | ### | ### | 68.3 | 68.3 | 0.0 | ||
| 2023-May-25 Thu | ### | 6.44 | ### | ### | 1,669,455 | 5,375,645 | ### | ### | 0.0 |
| 2023-May-24 Wed | ### | 6.47 | ### | 6.44 | ### | ### | 0.5 | ||
| 2023-May-23 Tue | 6.51 | ### | 6.4 | 6.4 | 1,573,673 | 5,035,753 | ### | ### | 0.5 |
| 2023-May-22 Mon | 6.52 | 6.59 | 6.48 | 6.49 | ### | ### | ### | ||
| 2023-May-19 Fri | 6.54 | 6.55 | 6.49 | 6.52 | 1,748,577 | 11,400,722 | 29.4 | 29.4 | 0.5 |
| 2023-May-18 Thu | 6.56 | 6.58 | 6.5 | 6.53 | ### | ### | ### | ||
| 2023-May-17 Wed | 6.52 | 6.555 | 6.51 | 6.55 | 1,121,687 | 7,327,420 | 74.6 | 74.6 | 0.5 |
| 2023-May-16 Tue | ### | ### | ### | 6.51 | 1,927,946 | 0 | 30.5 | 30.5 | ### |
| 2023-May-15 Mon | 6.55 | 6.59 | 6.54 | 6.59 | 2,462,223 | ### | 78.9 | 78.9 | ### |
| 2023-May-12 Fri | 6.49 | 6.57 | 6.41 | 6.57 | 4,159,924 | ### | 80.1 | 80.1 | ### |
| 2023-May-11 Thu | 6.59 | ### | 6.48 | 6.52 | 25.5 | 25.5 | 0.5 | ||
| 2023-May-10 Wed | ### | ### | 6.58 | ### | 1,861,042 | 6,122,828 | ### | ### | 0.0 |
| 2023-May-09 Tue | ### | ### | ### | ### | 2,511,373 | 0 | ### | ### | 0.0 |
| 2023-May-08 Mon | ### | ### | 6.58 | ### | 27.1 | 27.1 | 0.0 | ||
| 2023-May-05 Fri | ### | 6.73 | ### | ### | 2,424,277 | ### | 26.7 | 26.7 | 0.0 |
| 2023-May-04 Thu | 6.45 | 6.725 | 6.45 | ### | ### | ### | 0.0 | ||
| 2023-May-03 Wed | ### | 6.45 | ### | 6.43 | 2,598,643 | 8,380,623 | ### | ### | ### |
| 2023-May-02 Tue | 6.51 | ### | ### | 6.43 | 4,647,746 | 0 | ### | ### | ### |
| 2023-May-01 Mon | 6.57 | 6.74 | 6.56 | 6.56 | 2,211,479 | ### | ### | ### | 0.5 |
| 2023-Apr-28 Fri | 6.57 | 6.59 | ### | 6.54 | 34.3 | 34.3 | 0.5 | ||
| 2023-Apr-27 Thu | ### | ### | 6.51 | 6.55 | 2,598,987 | ### | ### | ### | 0.5 |
| 2023-Apr-26 Wed | 6.54 | ### | 6.52 | ### | 3,667,951 | 11,957,520 | 80.4 | 80.4 | 0.0 |
| 2023-Apr-24 Mon | 6.51 | ### | 6.51 | 6.57 | ### | ### | ### | ||
| 2023-Apr-21 Fri | 6.55 | 6.575 | ### | 6.53 | 35.1 | 35.1 | ### | ||
| 2023-Apr-20 Thu | 6.49 | 6.57 | 6.48 | 6.53 | 77.4 | 77.4 | ### | ||
| 2023-Apr-19 Wed | 6.47 | 6.5 | ### | 6.48 | 70.0 | 70.0 | 0.5 | ||
| 2023-Apr-18 Tue | ### | 6.51 | ### | 6.5 | 4,851,941 | ### | 84.2 | 84.2 | 0.5 |
| 2023-Apr-17 Mon | ### | 6.44 | 6.28 | 6.42 | ### | ### | 0.5 | ||
| 2023-Apr-14 Fri | ### | ### | ### | 6.28 | 4,708,852 | 0 | 77.3 | 77.3 | 0.4 |
| 2023-Apr-13 Thu | ### | ### | ### | ### | 4,781,987 | 0 | 15.3 | 15.3 | 0.0 |
| 2023-Apr-12 Wed | ### | 6.42 | ### | ### | 3,462,944 | 11,116,050 | ### | ### | 0.0 |
| 2023-Apr-11 Tue | ### | ### | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2023-Apr-06 Thu | ### | 6.54 | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Apr-05 Wed | ### | 6.46 | ### | ### | 2,244,881 | ### | ### | ### | 0.0 |
| 2023-Apr-04 Tue | ### | ### | 6.25 | ### | 3,225,151 | ### | ### | ### | 0.0 |
| 2023-Apr-03 Mon | 6.29 | 6.455 | 6.29 | ### | 2,474,050 | 15,765,883 | 74.8 | 74.8 | 0.0 |
| 2023-Mar-31 Fri | ### | 6.47 | 6.29 | 6.29 | 6,897,271 | 44,004,588 | 24.1 | 24.1 | ### |
| 2023-Mar-30 Thu | 6.29 | 6.44 | 6.23 | 6.4 | 4,264,970 | 27,018,584 | 77.8 | 77.8 | 0.5 |
| 2023-Mar-29 Wed | 6.26 | ### | 6.21 | 6.29 | 72.3 | 72.3 | ### | ||
| 2023-Mar-28 Tue | 6.4 | 6.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | 6.49 | 6.53 | 6.44 | 6.46 | 36.7 | 36.7 | ### | ||
| 2023-Mar-24 Fri | 6.45 | 6.525 | ### | 6.5 | ### | ### | 0.5 | ||
| 2023-Mar-23 Thu | ### | 6.54 | ### | 6.48 | 82.7 | 82.7 | 0.5 | ||
| 2023-Mar-22 Wed | ### | ### | 6.4 | 6.43 | 5,003,056 | 16,009,779 | ### | ### | ### |
| 2023-Mar-21 Tue | 6.71 | 6.71 | ### | ### | 3,358,824 | 11,268,854 | ### | ### | 0.0 |
| 2023-Mar-20 Mon | 6.7 | 6.73 | ### | ### | 3,831,529 | ### | ### | ### | 0.0 |
| 2023-Mar-17 Fri | 6.78 | 6.82 | ### | 6.75 | 5,595,741 | 19,081,476 | 29.9 | 29.9 | 0.5 |
| 2023-Mar-16 Thu | 6.76 | 6.87 | 6.74 | 6.81 | 4,988,026 | ### | ### | ### | ### |
| 2023-Mar-15 Wed | 6.84 | 6.86 | 6.75 | 6.84 | 7,565,344 | ### | 66.7 | 66.7 | 0.5 |
| 2023-Mar-14 Tue | 6.7 | ### | 6.7 | 6.76 | ### | ### | 0.5 | ||
| 2023-Mar-13 Mon | 6.75 | 6.875 | 6.71 | 6.79 | 5,007,646 | ### | ### | ### | 0.5 |
| 2023-Mar-10 Fri | ### | ### | ### | 6.78 | 8,115,057 | 0 | 86.9 | 86.9 | 0.5 |
| 2023-Mar-09 Thu | 6.74 | 6.74 | ### | 6.7 | 3,064,749 | ### | ### | ### | 0.5 |
| 2023-Mar-08 Wed | ### | 6.76 | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2023-Mar-07 Tue | ### | 6.745 | ### | 6.71 | ### | ### | ### | ||
| 2023-Mar-06 Mon | 6.77 | 6.78 | ### | ### | 2,303,941 | 7,810,359 | 20.8 | 20.8 | 0.0 |
| 2023-Mar-03 Fri | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | ### | ### | 36.0 | 36.0 | 0.0 | ||
| 2023-Mar-01 Wed | 6.77 | 6.81 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2023-Feb-28 Tue | 6.78 | 6.84 | 6.7 | 6.84 | ### | ### | 0.5 | ||
| 2023-Feb-27 Mon | 6.58 | 6.77 | 6.53 | 6.77 | 91.3 | 91.3 | ### | ||
| 2023-Feb-24 Fri | 6.83 | 6.84 | 6.71 | 6.74 | 2,286,270 | 15,489,479 | ### | ### | ### |
| 2023-Feb-23 Thu | ### | 6.74 | ### | 6.74 | 2,908,326 | 9,801,058 | ### | ### | ### |
| 2023-Feb-22 Wed | 6.51 | ### | 6.51 | ### | 82.2 | 82.2 | 0.0 | ||
| 2023-Feb-21 Tue | 6.7 | 6.75 | ### | ### | 32.9 | 32.9 | 0.0 | ||
| 2023-Feb-20 Mon | 6.71 | 6.78 | ### | 6.7 | 1,831,127 | 6,207,520 | ### | ### | 0.5 |
| 2023-Feb-17 Fri | 6.7 | 6.8 | 6.7 | 6.75 | 1,880,453 | 12,693,057 | 80.4 | 80.4 | 0.5 |
| 2023-Feb-16 Thu | 6.71 | 6.81 | ### | 6.77 | 3,404,529 | 11,592,421 | 70.4 | 70.4 | ### |
| 2023-Feb-15 Wed | ### | ### | 6.7 | 6.73 | 1,398,641 | 4,685,447 | 20.7 | 20.7 | ### |
Basic Bottom of Page