Currently Sat 25-May-10 02:04:55 PM 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 | ||
|
(COF) CENTURIA OFFICE REIT Daily Prices...
TOC Company Info for COF Limits 
| Listing Code | COF |
| Listing Name | CENTURIA OFFICE REIT |
| GICS Sector | Equity Real Estate Investment Trusts (REITs |
| ISIN Name | COFFEY INTERNATIONAL |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000COF9 |
Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for COF .. Friday 9th May 2025
COF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for COF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-09 Fri | 1.285 | 1.285 | ### | 1.285 | 1,059,445 | ### | 64.1 | 64.1 | ### |
| 2025-May-08 Thu | 1.26 | 1.29 | 1.26 | 1.285 | ### | ### | ### | ||
| 2025-May-07 Wed | 1.26 | 1.27 | 1.245 | ### | 64.9 | 64.9 | 0.0 | ||
| 2025-May-06 Tue | 1.245 | ### | 1.245 | 1.255 | 482,355 | ### | 70.1 | 70.1 | ### |
| 2025-May-05 Mon | 1.26 | 1.275 | 1.245 | 1.25 | 426,886 | 537,876 | 38.4 | 38.4 | ### |
| 2025-May-02 Fri | 1.24 | 1.255 | ### | 1.255 | 612,723 | 384,483 | 69.0 | 69.0 | ### |
| 2025-May-01 Thu | 1.22 | 1.25 | 1.22 | 1.24 | 509,274 | 628,953 | ### | ### | 0.1 |
| 2025-Apr-30 Wed | ### | ### | ### | 1.225 | 30.3 | 30.3 | 0.1 | ||
| 2025-Apr-29 Tue | 1.22 | ### | ### | 1.23 | 66.9 | 66.9 | 0.1 | ||
| 2025-Apr-28 Mon | 1.225 | 1.225 | ### | 1.21 | 753,441 | 461,482 | ### | ### | ### |
| 2025-Apr-24 Thu | 1.21 | 1.225 | 1.21 | ### | 950,047 | 1,156,682 | ### | ### | 0.0 |
| 2025-Apr-23 Wed | 1.2 | ### | 1.1975 | 1.225 | 81.5 | 81.5 | 0.1 | ||
| 2025-Apr-22 Tue | 1.185 | 1.2 | 1.185 | 1.2 | 930,421 | 1,109,527 | 80.3 | 80.3 | 0.1 |
| 2025-Apr-17 Thu | ### | 1.2 | ### | ### | 67.1 | 67.1 | 0.0 | ||
| 2025-Apr-16 Wed | ### | 1.2 | ### | 1.185 | 1,603,722 | ### | ### | ### | 0.1 |
| 2025-Apr-15 Tue | ### | ### | ### | 1.155 | 1,000,687 | 0 | ### | ### | 0.1 |
| 2025-Apr-14 Mon | 1.155 | ### | 1.145 | ### | ### | ### | 0.0 | ||
| 2025-Apr-11 Fri | ### | 1.1725 | 1.145 | 1.145 | 20.9 | 20.9 | ### | ||
| 2025-Apr-10 Thu | 1.185 | 1.2 | ### | 1.175 | 1,513,522 | ### | ### | ### | ### |
| 2025-Apr-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-08 Tue | ### | 1.185 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | ### | 1.145 | ### | ### | 2,154,449 | 1,233,422 | 75.0 | 75.0 | 0.0 |
| 2025-Apr-04 Fri | 1.145 | 1.155 | 1.1275 | 1.155 | 81.3 | 81.3 | 0.1 | ||
| 2025-Apr-03 Thu | 1.155 | 1.155 | 1.1275 | 1.145 | 35.4 | 35.4 | ### | ||
| 2025-Apr-02 Wed | ### | ### | ### | 1.155 | 1,551,056 | 0 | ### | ### | 0.1 |
| 2025-Apr-01 Tue | 1.145 | 1.145 | 1.1275 | ### | 1,336,249 | ### | 38.3 | 38.3 | 0.0 |
| 2025-Mar-31 Mon | ### | ### | ### | 1.125 | 1,001,859 | 0 | 38.2 | 38.2 | ### |
| 2025-Mar-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | 1.175 | ### | 723,124 | ### | ### | ### | 0.0 |
| 2025-Mar-26 Wed | ### | ### | 1.155 | 1.175 | ### | ### | ### | ||
| 2025-Mar-25 Tue | ### | ### | ### | 1.155 | 80.9 | 80.9 | 0.1 | ||
| 2025-Mar-24 Mon | 1.145 | ### | ### | ### | 904,075 | 0 | 38.2 | 38.2 | 0.0 |
| 2025-Mar-21 Fri | ### | ### | ### | ### | 1,172,088 | 0 | ### | ### | 0.0 |
| 2025-Mar-20 Thu | ### | ### | ### | 1.145 | 520,488 | 0 | 72.9 | 72.9 | ### |
| 2025-Mar-19 Wed | ### | 1.145 | ### | ### | 1,672,843 | ### | 69.8 | 69.8 | 0.0 |
| 2025-Mar-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-17 Mon | ### | 1.145 | ### | 1.125 | 25.6 | 25.6 | ### | ||
| 2025-Mar-14 Fri | 1.125 | 1.1325 | 1.1225 | ### | ### | ### | 0.0 | ||
| 2025-Mar-13 Thu | 1.125 | ### | ### | ### | 1,112,658 | 0 | ### | ### | 0.0 |
| 2025-Mar-12 Wed | ### | ### | 1.1225 | ### | 907,888 | 509,552 | ### | ### | 0.0 |
| 2025-Mar-11 Tue | ### | 1.1425 | 1.1275 | ### | 76.6 | 76.6 | 0.0 | ||
| 2025-Mar-10 Mon | ### | 1.1525 | ### | 1.145 | 32.4 | 32.4 | ### | ||
| 2025-Mar-07 Fri | ### | 1.155 | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | ### | 1.155 | 473,021 | 0 | ### | ### | 0.1 |
| 2025-Mar-05 Wed | ### | ### | ### | 1.155 | 26.9 | 26.9 | 0.1 | ||
| 2025-Mar-04 Tue | ### | 1.185 | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2025-Mar-03 Mon | ### | 1.185 | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2025-Feb-28 Fri | ### | 1.185 | ### | ### | 42.0 | 42.0 | 0.0 | ||
| 2025-Feb-27 Thu | ### | ### | 1.175 | ### | 22.7 | 22.7 | 0.0 | ||
| 2025-Feb-26 Wed | 1.2 | 1.2 | 1.175 | ### | 1,546,324 | 1,836,259 | ### | ### | 0.0 |
| 2025-Feb-25 Tue | 1.185 | 1.2 | 1.185 | ### | 78.3 | 78.3 | 0.0 | ||
| 2025-Feb-24 Mon | 1.175 | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-21 Fri | ### | ### | ### | 1.175 | ### | ### | ### | ||
| 2025-Feb-20 Thu | 1.155 | 1.1675 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | ### | ### | 1.145 | ### | 22.2 | 22.2 | 0.0 | ||
| 2025-Feb-18 Tue | ### | 1.185 | ### | ### | 1,599,979 | 947,987 | 33.1 | 33.1 | 0.0 |
| 2025-Feb-17 Mon | 1.175 | 1.185 | ### | 1.175 | ### | ### | ### | ||
| 2025-Feb-14 Fri | ### | ### | ### | 1.155 | ### | ### | 0.1 | ||
| 2025-Feb-13 Thu | ### | ### | 1.1425 | 1.145 | ### | ### | ### | ||
| 2025-Feb-12 Wed | 1.155 | ### | 1.1425 | 1.145 | ### | ### | ### | ||
| 2025-Feb-11 Tue | ### | ### | 1.145 | 1.155 | ### | ### | 0.1 | ||
| 2025-Feb-10 Mon | ### | 1.1625 | 1.145 | ### | ### | ### | 0.0 | ||
| 2025-Feb-07 Fri | 1.145 | ### | ### | ### | 69.5 | 69.5 | 0.0 | ||
| 2025-Feb-06 Thu | ### | ### | ### | 1.145 | 964,222 | 0 | 68.8 | 68.8 | ### |
| 2025-Feb-05 Wed | ### | 1.155 | ### | ### | 1,238,375 | ### | 64.3 | 64.3 | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | 12.4 | 12.4 | 0.0 | ||
| 2025-Feb-03 Mon | ### | ### | 1.145 | 1.155 | ### | ### | 0.1 | ||
| 2025-Jan-31 Fri | ### | ### | ### | ### | 838,258 | 0 | 19.7 | 19.7 | 0.0 |
| 2025-Jan-30 Thu | 1.185 | 1.185 | ### | 1.175 | 487,787 | ### | 29.5 | 29.5 | ### |
| 2025-Jan-29 Wed | ### | 1.185 | ### | ### | 543,426 | 321,979 | 77.1 | 77.1 | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | 1.155 | 1,534,429 | 0 | 75.6 | 75.6 | 0.1 |
| 2025-Jan-24 Fri | ### | ### | ### | ### | 494,488 | 0 | ### | ### | 0.0 |
| 2025-Jan-23 Thu | 1.155 | 1.155 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-22 Wed | 1.155 | 1.155 | 1.1375 | ### | 410,521 | 470,559 | 24.2 | 24.2 | 0.0 |
| 2025-Jan-21 Tue | ### | 1.155 | 1.1425 | 1.145 | 483,644 | 555,586 | ### | ### | ### |
| 2025-Jan-20 Mon | ### | 1.155 | ### | ### | 632,423 | 365,224 | 70.8 | 70.8 | 0.0 |
| 2025-Jan-17 Fri | ### | ### | ### | 1.145 | 72.2 | 72.2 | ### | ||
| 2025-Jan-16 Thu | ### | 1.155 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | 1.125 | 1.1475 | ### | ### | 527,356 | 302,570 | 76.3 | 76.3 | 0.0 |
| 2025-Jan-14 Tue | ### | ### | ### | ### | 617,826 | 0 | 15.5 | 15.5 | 0.0 |
| 2025-Jan-13 Mon | 1.125 | 1.145 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | ### | ### | ### | 1.145 | 74.6 | 74.6 | ### | ||
| 2025-Jan-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-07 Tue | ### | ### | ### | 1.155 | ### | ### | 0.1 | ||
| 2025-Jan-06 Mon | 1.155 | 1.1875 | 1.155 | ### | 1,316,288 | ### | 80.9 | 80.9 | 0.0 |
| 2025-Jan-03 Fri | ### | 1.1675 | ### | 1.155 | 79.2 | 79.2 | 0.1 | ||
| 2025-Jan-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | 1,135,676 | 0 | 10.8 | 10.8 | 0.0 |
| 2024-Dec-30 Mon | ### | ### | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2024-Dec-27 Fri | ### | ### | 1.145 | 1.155 | 582,180 | ### | ### | ### | 0.1 |
| 2024-Dec-24 Tue | ### | ### | ### | 1.145 | 531,945 | 0 | ### | ### | ### |
| 2024-Dec-23 Mon | ### | ### | ### | ### | 18.2 | 18.2 | 0.0 | ||
| 2024-Dec-20 Fri | ### | ### | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2024-Dec-19 Thu | 1.125 | ### | 1.125 | 1.145 | 82.5 | 82.5 | ### | ||
| 2024-Dec-18 Wed | ### | ### | 1.1275 | ### | 25.9 | 25.9 | 0.0 | ||
| 2024-Dec-17 Tue | 1.125 | 1.155 | 1.125 | ### | 1,314,945 | ### | ### | ### | 0.0 |
| 2024-Dec-16 Mon | ### | 1.145 | 1.1175 | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | ### | ### | 1.1125 | ### | 1,397,122 | 777,149 | ### | ### | 0.0 |
| 2024-Dec-12 Thu | ### | ### | ### | ### | 798,986 | 0 | 81.5 | 81.5 | 0.0 |
| 2024-Dec-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-09 Mon | 1.155 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | ### | 1.185 | ### | ### | 2,351,657 | 1,393,356 | ### | ### | 0.0 |
| 2024-Dec-05 Thu | ### | ### | 1.155 | 1.155 | 20.6 | 20.6 | 0.1 | ||
| 2024-Dec-04 Wed | ### | ### | 1.1775 | ### | 760,080 | ### | 66.1 | 66.1 | 0.0 |
| 2024-Dec-03 Tue | 1.21 | 1.21 | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2024-Dec-02 Mon | 1.23 | 1.23 | 1.2 | ### | 24.5 | 24.5 | 0.0 | ||
| 2024-Nov-29 Fri | 1.21 | 1.21 | 1.1975 | ### | 488,970 | ### | ### | ### | 0.0 |
| 2024-Nov-28 Thu | 1.21 | 1.22 | 1.2 | ### | 562,587 | ### | ### | ### | 0.0 |
| 2024-Nov-27 Wed | 1.22 | 1.22 | ### | ### | 357,676 | 218,182 | 32.1 | 32.1 | 0.0 |
| 2024-Nov-26 Tue | ### | ### | 1.2 | ### | 435,683 | ### | 73.0 | 73.0 | 0.0 |
| 2024-Nov-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-22 Fri | ### | ### | ### | 1.185 | 411,086 | 0 | ### | ### | 0.1 |
| 2024-Nov-21 Thu | 1.2 | 1.2 | ### | 1.175 | 395,353 | ### | 23.9 | 23.9 | ### |
| 2024-Nov-20 Wed | 1.2 | 1.2 | 1.1775 | ### | 650,154 | 772,870 | 28.4 | 28.4 | 0.0 |
| 2024-Nov-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-18 Mon | 1.155 | ### | 1.155 | ### | 598,473 | ### | 81.0 | 81.0 | 0.0 |
| 2024-Nov-15 Fri | ### | 1.175 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | ### | ### | 1.155 | ### | 601,525 | 347,380 | ### | ### | 0.0 |
| 2024-Nov-13 Wed | ### | ### | ### | ### | 23.6 | 23.6 | 0.0 | ||
| 2024-Nov-12 Tue | 1.185 | 1.2 | ### | 1.2 | ### | ### | 0.1 | ||
| 2024-Nov-11 Mon | 1.185 | 1.2 | ### | ### | 342,128 | 205,276 | ### | ### | 0.0 |
| 2024-Nov-08 Fri | 1.185 | 1.1975 | 1.175 | 1.185 | ### | ### | 0.1 | ||
| 2024-Nov-07 Thu | 1.225 | 1.225 | ### | 1.185 | ### | ### | 0.1 | ||
| 2024-Nov-06 Wed | 1.21 | 1.225 | 1.21 | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | 1.22 | 1.22 | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2024-Nov-04 Mon | 1.2 | 1.22 | 1.2 | ### | 554,548 | ### | ### | ### | 0.0 |
| 2024-Nov-01 Fri | ### | 1.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | 1.22 | 1.22 | 1.185 | ### | 907,124 | ### | ### | ### | 0.0 |
| 2024-Oct-30 Wed | ### | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | 1.21 | 1.21 | 1.1725 | 1.185 | 23.2 | 23.2 | 0.1 | ||
| 2024-Oct-28 Mon | 1.21 | 1.21 | ### | ### | 558,056 | 337,623 | 29.3 | 29.3 | 0.0 |
| 2024-Oct-25 Fri | 1.22 | 1.225 | 1.21 | 1.22 | 483,820 | 589,050 | ### | ### | 0.1 |
| 2024-Oct-24 Thu | 1.22 | 1.225 | ### | ### | 36.4 | 36.4 | 0.0 | ||
| 2024-Oct-23 Wed | 1.225 | 1.245 | ### | ### | 812,144 | 505,559 | ### | ### | 0.0 |
| 2024-Oct-22 Tue | ### | 1.25 | ### | ### | 1,147,852 | ### | 83.0 | 83.0 | 0.0 |
| 2024-Oct-21 Mon | 1.25 | 1.26 | 1.22 | 1.23 | 23.8 | 23.8 | 0.1 | ||
| 2024-Oct-18 Fri | 1.28 | 1.285 | 1.245 | 1.245 | ### | ### | 0.1 | ||
| 2024-Oct-17 Thu | 1.285 | ### | 1.2675 | 1.28 | 1,535,983 | 973,429 | 32.5 | 32.5 | ### |
| 2024-Oct-16 Wed | 1.28 | 1.29 | 1.27 | 1.28 | 402,554 | ### | 72.3 | 72.3 | ### |
| 2024-Oct-15 Tue | 1.275 | 1.29 | 1.2725 | 1.285 | 72.8 | 72.8 | ### | ||
| 2024-Oct-14 Mon | 1.28 | 1.28 | 1.2625 | 1.275 | 354,374 | ### | ### | ### | ### |
| 2024-Oct-11 Fri | 1.28 | 1.28 | 1.26 | 1.27 | ### | ### | ### | ||
| 2024-Oct-10 Thu | 1.26 | 1.2825 | 1.26 | 1.275 | 74.2 | 74.2 | ### | ||
| 2024-Oct-09 Wed | 1.27 | 1.27 | 1.245 | 1.255 | 346,183 | 435,325 | ### | ### | ### |
| 2024-Oct-08 Tue | 1.275 | 1.275 | 1.245 | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | ### | ### | 1.255 | 1.26 | 14.2 | 14.2 | ### | ||
| 2024-Oct-04 Fri | ### | ### | 1.28 | ### | 678,050 | 433,952 | ### | ### | 0.0 |
| 2024-Oct-03 Thu | ### | 1.3075 | 1.2875 | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Oct-02 Wed | 1.28 | ### | 1.275 | ### | ### | ### | 0.0 | ||
| 2024-Oct-01 Tue | 1.28 | 1.285 | ### | 1.285 | 72.9 | 72.9 | ### | ||
| 2024-Sep-30 Mon | 1.255 | 1.275 | 1.24 | 1.27 | 1,094,228 | ### | ### | ### | ### |
| 2024-Sep-27 Fri | 1.245 | 1.25 | ### | 1.245 | ### | ### | 0.1 | ||
| 2024-Sep-26 Thu | 1.24 | 1.28 | ### | 1.26 | 1,539,357 | 985,188 | ### | ### | ### |
| 2024-Sep-25 Wed | ### | 1.25 | 1.23 | ### | 928,458 | 1,151,287 | 69.9 | 69.9 | 0.0 |
| 2024-Sep-24 Tue | 1.225 | 1.24 | 1.225 | 1.24 | 833,145 | 1,026,851 | ### | ### | 0.1 |
| 2024-Sep-23 Mon | 1.25 | 1.25 | ### | 1.22 | 1,025,121 | ### | ### | ### | 0.1 |
| 2024-Sep-20 Fri | 1.26 | ### | 1.24 | 1.25 | 31.1 | 31.1 | ### | ||
| 2024-Sep-19 Thu | 1.26 | 1.27 | 1.25 | ### | ### | ### | 0.0 | ||
| 2024-Sep-18 Wed | 1.25 | 1.27 | 1.24 | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Sep-17 Tue | ### | 1.255 | 1.2275 | 1.25 | 79.1 | 79.1 | ### | ||
| 2024-Sep-16 Mon | ### | 1.25 | 1.185 | 1.23 | 1,653,889 | ### | ### | ### | 0.1 |
| 2024-Sep-13 Fri | ### | 1.21 | ### | ### | 549,471 | 332,429 | 75.6 | 75.6 | 0.0 |
| 2024-Sep-12 Thu | ### | 1.1975 | 1.175 | ### | ### | ### | 0.0 | ||
| 2024-Sep-11 Wed | ### | 1.1925 | ### | 1.185 | 78.7 | 78.7 | 0.1 | ||
| 2024-Sep-10 Tue | ### | 1.175 | ### | ### | 615,272 | 361,472 | ### | ### | 0.0 |
| 2024-Sep-09 Mon | ### | 1.175 | 1.145 | 1.145 | ### | ### | ### | ||
| 2024-Sep-06 Fri | ### | 1.175 | 1.155 | ### | 1,010,254 | 1,176,945 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | ### | ### | ### | 1,191,983 | 0 | 26.3 | 26.3 | 0.0 |
| 2024-Sep-04 Wed | 1.2 | 1.2 | 1.175 | 1.175 | ### | ### | ### | ||
| 2024-Sep-03 Tue | 1.21 | 1.23 | 1.21 | ### | 72.0 | 72.0 | 0.0 | ||
| 2024-Sep-02 Mon | 1.21 | 1.225 | ### | 1.21 | 67.8 | 67.8 | ### | ||
| 2024-Aug-30 Fri | ### | ### | 1.2 | 1.21 | 1,412,156 | ### | ### | ### | ### |
| 2024-Aug-29 Thu | 1.2 | ### | ### | ### | 1,537,689 | 0 | 34.1 | 34.1 | 0.0 |
| 2024-Aug-28 Wed | ### | 1.2175 | ### | 1.2 | 914,456 | 556,675 | 25.3 | 25.3 | 0.1 |
| 2024-Aug-27 Tue | 1.21 | 1.22 | 1.2025 | 1.21 | 844,287 | 1,022,642 | ### | ### | ### |
| 2024-Aug-26 Mon | ### | 1.2175 | 1.2 | 1.2 | 34.4 | 34.4 | 0.1 | ||
| 2024-Aug-23 Fri | ### | ### | ### | 1.2 | 30.4 | 30.4 | 0.1 | ||
| 2024-Aug-22 Thu | 1.2 | ### | ### | 1.2 | 803,679 | 0 | 67.9 | 67.9 | 0.1 |
| 2024-Aug-21 Wed | 1.185 | ### | ### | 1.2 | 73.2 | 73.2 | 0.1 | ||
| 2024-Aug-20 Tue | ### | 1.2 | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2024-Aug-19 Mon | 1.2 | 1.2075 | 1.185 | ### | 1,596,742 | ### | 33.6 | 33.6 | 0.0 |
| 2024-Aug-16 Fri | 1.22 | 1.225 | ### | 1.2 | 18.0 | 18.0 | 0.1 | ||
| 2024-Aug-15 Thu | 1.24 | 1.24 | ### | 1.22 | 1,488,171 | ### | ### | ### | 0.1 |
| 2024-Aug-14 Wed | 1.225 | ### | 1.225 | 1.25 | 413,743 | ### | 83.2 | 83.2 | ### |
| 2024-Aug-13 Tue | 1.245 | 1.26 | 1.24 | 1.245 | 69.8 | 69.8 | 0.1 | ||
| 2024-Aug-12 Mon | 1.255 | 1.255 | 1.23 | ### | 22.0 | 22.0 | 0.0 | ||
| 2024-Aug-09 Fri | 1.225 | 1.255 | 1.225 | 1.255 | ### | ### | ### | ||
| 2024-Aug-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | 1.22 | 1.25 | 1.22 | 1.23 | ### | ### | 0.1 | ||
| 2024-Aug-06 Tue | ### | 1.225 | ### | ### | 58.4 | 58.4 | 0.0 | ||
| 2024-Aug-05 Mon | 1.22 | 1.2325 | 1.2 | ### | 62.1 | 62.1 | 0.0 | ||
| 2024-Aug-02 Fri | 1.245 | 1.245 | ### | 1.24 | ### | ### | 0.1 | ||
| 2024-Aug-01 Thu | 1.25 | 1.2575 | ### | 1.245 | 34.1 | 34.1 | 0.1 | ||
| 2024-Jul-31 Wed | 1.22 | 1.26 | 1.22 | 1.245 | 761,470 | 944,222 | ### | ### | 0.1 |
| 2024-Jul-30 Tue | 1.22 | 1.2325 | 1.21 | 1.225 | 561,943 | 686,272 | 74.1 | 74.1 | 0.1 |
| 2024-Jul-29 Mon | 1.23 | 1.2375 | 1.22 | 1.225 | ### | ### | 0.1 | ||
| 2024-Jul-26 Fri | ### | 1.23 | 1.21 | 1.225 | ### | ### | 0.1 | ||
| 2024-Jul-25 Thu | ### | ### | ### | ### | 652,854 | 0 | 84.3 | 84.3 | 0.0 |
| 2024-Jul-24 Wed | 1.2 | ### | 1.185 | 1.2 | 1,333,728 | ### | ### | ### | 0.1 |
| 2024-Jul-23 Tue | 1.185 | 1.2 | 1.1775 | 1.2 | ### | ### | 0.1 | ||
| 2024-Jul-22 Mon | ### | ### | 1.175 | ### | 70.0 | 70.0 | 0.0 | ||
| 2024-Jul-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | 1.22 | 1.22 | ### | 1.2 | ### | ### | 0.1 | ||
| 2024-Jul-17 Wed | 1.23 | 1.24 | 1.2025 | ### | 1,804,971 | 2,204,320 | ### | ### | 0.0 |
| 2024-Jul-16 Tue | 1.23 | 1.23 | 1.21 | 1.225 | ### | ### | 0.1 | ||
| 2024-Jul-15 Mon | 1.225 | 1.24 | 1.2125 | 1.22 | ### | ### | 0.1 | ||
| 2024-Jul-12 Fri | 1.2 | 1.225 | ### | 1.22 | 885,184 | 542,175 | ### | ### | 0.1 |
| 2024-Jul-11 Thu | ### | ### | 1.155 | 1.185 | ### | ### | 0.1 | ||
| 2024-Jul-10 Wed | 1.145 | ### | 1.1425 | ### | 965,372 | ### | ### | ### | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jul-08 Mon | 1.145 | 1.155 | ### | 1.145 | 71.3 | 71.3 | ### | ||
| 2024-Jul-05 Fri | ### | 1.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | ### | 1.155 | ### | ### | 1,027,984 | ### | 68.2 | 68.2 | 0.0 |
| 2024-Jul-03 Wed | ### | ### | 1.1325 | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | 1.145 | 1.125 | ### | 1,308,580 | ### | 69.0 | 69.0 | 0.0 |
| 2024-Jul-01 Mon | ### | 1.1325 | ### | ### | 730,042 | 413,386 | 81.2 | 81.2 | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | ### | ### | ### | ### | 15.9 | 15.9 | 0.0 | ||
| 2024-Jun-26 Wed | ### | 1.2 | ### | ### | 1,256,151 | ### | ### | ### | 0.0 |
| 2024-Jun-25 Tue | 1.185 | 1.2075 | 1.185 | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | ### | 1.21 | ### | 1.185 | 41.1 | 41.1 | 0.1 | ||
| 2024-Jun-21 Fri | ### | 1.2 | ### | 1.2 | 70.1 | 70.1 | 0.1 | ||
| 2024-Jun-20 Thu | ### | ### | 1.155 | ### | 904,342 | 522,257 | ### | ### | 0.0 |
| 2024-Jun-19 Wed | ### | ### | 1.1525 | ### | ### | ### | 0.0 | ||
| 2024-Jun-18 Tue | ### | 1.2 | 1.175 | ### | 27.1 | 27.1 | 0.0 | ||
| 2024-Jun-17 Mon | 1.2 | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | ### | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | ### | 1.2 | 1.185 | ### | 449,244 | 535,723 | 75.2 | 75.2 | 0.0 |
| 2024-Jun-12 Wed | ### | ### | ### | 1.185 | 77.3 | 77.3 | 0.1 | ||
| 2024-Jun-11 Tue | 1.22 | 1.22 | ### | ### | 1,056,071 | ### | 17.0 | 17.0 | 0.0 |
| 2024-Jun-07 Fri | 1.22 | 1.225 | ### | 1.21 | 459,048 | ### | 25.8 | 25.8 | ### |
| 2024-Jun-06 Thu | 1.22 | 1.225 | 1.21 | 1.22 | 284,381 | ### | 69.5 | 69.5 | 0.1 |
| 2024-Jun-05 Wed | ### | 1.225 | ### | 1.225 | 89.1 | 89.1 | 0.1 | ||
| 2024-Jun-04 Tue | 1.22 | 1.225 | 1.1825 | ### | 892,175 | 1,073,955 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | ### | 1.2275 | ### | 1.225 | 446,724 | 274,176 | 77.0 | 77.0 | 0.1 |
| 2024-May-31 Fri | 1.23 | 1.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | 1.24 | 1.24 | 1.22 | 1.23 | 722,847 | ### | 32.4 | 32.4 | 0.1 |
| 2024-May-29 Wed | ### | ### | 1.22 | 1.22 | 29.8 | 29.8 | 0.1 | ||
| 2024-May-28 Tue | 1.22 | 1.2475 | 1.2175 | ### | 1,348,120 | 1,661,557 | ### | ### | 0.0 |
| 2024-May-27 Mon | 1.2 | 1.23 | 1.2 | 1.225 | ### | ### | 0.1 | ||
| 2024-May-24 Fri | ### | ### | ### | ### | 821,177 | 0 | 24.9 | 24.9 | 0.0 |
| 2024-May-23 Thu | 1.22 | 1.225 | ### | 1.22 | 347,644 | ### | 67.2 | 67.2 | 0.1 |
| 2024-May-22 Wed | 1.23 | ### | ### | 1.225 | ### | ### | 0.1 | ||
| 2024-May-21 Tue | 1.22 | 1.245 | ### | ### | 836,388 | 520,651 | ### | ### | 0.0 |
| 2024-May-20 Mon | 1.23 | 1.24 | 1.21 | 1.225 | 553,240 | ### | 32.8 | 32.8 | 0.1 |
| 2024-May-17 Fri | ### | ### | 1.23 | 1.23 | 13.3 | 13.3 | 0.1 | ||
| 2024-May-16 Thu | 1.245 | 1.27 | 1.2425 | 1.26 | 75.9 | 75.9 | ### | ||
| 2024-May-15 Wed | 1.24 | 1.25 | 1.225 | 1.245 | ### | ### | 0.1 | ||
| 2024-May-14 Tue | 1.22 | 1.245 | 1.22 | 1.24 | ### | ### | 0.1 | ||
| 2024-May-13 Mon | 1.185 | ### | 1.1825 | ### | ### | ### | 0.0 | ||
| 2024-May-10 Fri | ### | ### | 1.175 | 1.185 | 30.6 | 30.6 | 0.1 | ||
| 2024-May-09 Thu | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-May-08 Wed | ### | ### | ### | ### | 315,122 | 0 | 81.2 | 81.2 | 0.0 |
| 2024-May-07 Tue | ### | ### | ### | ### | 309,586 | 0 | ### | ### | 0.0 |
| 2024-May-06 Mon | 1.175 | ### | ### | ### | 595,642 | 0 | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | 1.1775 | ### | ### | 510,771 | ### | ### | ### | 0.0 |
| 2024-May-02 Thu | ### | 1.185 | ### | ### | 658,678 | ### | 22.5 | 22.5 | 0.0 |
| 2024-May-01 Wed | 1.175 | 1.185 | 1.1625 | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | 1.2 | 1.2 | ### | 1.185 | 23.7 | 23.7 | 0.1 | ||
| 2024-Apr-29 Mon | 1.185 | 1.2 | 1.1775 | 1.2 | ### | ### | 0.1 | ||
| 2024-Apr-26 Fri | ### | 1.2 | 1.175 | ### | 591,155 | ### | 28.1 | 28.1 | 0.0 |
| 2024-Apr-24 Wed | 1.22 | 1.23 | ### | ### | 393,670 | ### | ### | ### | 0.0 |
| 2024-Apr-23 Tue | 1.23 | 1.24 | ### | ### | 819,371 | ### | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | 1.22 | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2024-Apr-19 Fri | 1.22 | 1.22 | 1.175 | 1.185 | 1,125,187 | ### | 18.6 | 18.6 | 0.1 |
| 2024-Apr-18 Thu | 1.21 | 1.22 | 1.2025 | 1.22 | 786,522 | 952,674 | 72.4 | 72.4 | 0.1 |
| 2024-Apr-17 Wed | 1.23 | ### | ### | ### | 568,885 | 0 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 1.25 | 1.25 | 1.22 | 1.225 | ### | ### | 0.1 | ||
| 2024-Apr-15 Mon | 1.26 | 1.28 | 1.24 | 1.255 | 428,759 | ### | ### | ### | ### |
| 2024-Apr-12 Fri | 1.28 | 1.2825 | 1.26 | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | 1.2925 | 1.26 | 1.285 | 77.5 | 77.5 | ### | ||
| 2024-Apr-10 Wed | 1.285 | ### | 1.275 | ### | 495,970 | 316,180 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | 1.3075 | 1.28 | 1.28 | 548,487 | ### | ### | ### | ### |
| 2024-Apr-08 Mon | ### | ### | 1.285 | ### | 360,870 | 231,858 | 20.9 | 20.9 | 0.0 |
| 2024-Apr-05 Fri | ### | 1.29 | 1.26 | 1.28 | 77.7 | 77.7 | ### | ||
| 2024-Apr-04 Thu | 1.27 | 1.275 | 1.25 | 1.26 | 564,888 | 713,171 | ### | ### | ### |
| 2024-Apr-03 Wed | ### | 1.325 | ### | 1.275 | 1,014,658 | ### | ### | ### | ### |
| 2024-Apr-02 Tue | 1.325 | ### | 1.29 | ### | 866,079 | 558,620 | ### | ### | 0.0 |
| 2024-Mar-28 Thu | ### | 1.3425 | ### | ### | 1,117,252 | 749,955 | ### | ### | 0.0 |
| 2024-Mar-27 Wed | 1.285 | ### | ### | ### | 806,240 | 0 | 76.1 | 76.1 | 0.0 |
| 2024-Mar-26 Tue | ### | 1.3125 | 1.285 | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | 1.28 | ### | 1.28 | ### | 80.3 | 80.3 | 0.0 | ||
| 2024-Mar-22 Fri | 1.28 | ### | 1.28 | 1.28 | 513,870 | 328,876 | 70.7 | 70.7 | ### |
| 2024-Mar-21 Thu | 1.255 | 1.28 | 1.255 | 1.275 | 619,759 | 785,544 | ### | ### | ### |
| 2024-Mar-20 Wed | 1.25 | 1.27 | 1.25 | 1.255 | 75.2 | 75.2 | ### | ||
| 2024-Mar-19 Tue | 1.23 | ### | 1.23 | 1.255 | 83.3 | 83.3 | ### | ||
| 2024-Mar-18 Mon | ### | ### | 1.2 | 1.22 | ### | ### | 0.1 | ||
| 2024-Mar-15 Fri | ### | 1.24 | ### | 1.23 | 1,514,770 | 939,157 | 81.7 | 81.7 | 0.1 |
| 2024-Mar-14 Thu | 1.23 | ### | ### | ### | 871,759 | 0 | ### | ### | 0.0 |
| 2024-Mar-13 Wed | 1.24 | 1.245 | 1.225 | 1.23 | 455,726 | 562,821 | 26.8 | 26.8 | 0.1 |
| 2024-Mar-12 Tue | 1.25 | 1.25 | 1.2375 | 1.24 | 337,122 | ### | ### | ### | 0.1 |
| 2024-Mar-11 Mon | 1.25 | 1.26 | 1.24 | 1.25 | 387,443 | ### | 73.0 | 73.0 | ### |
| 2024-Mar-08 Fri | 1.22 | 1.255 | 1.22 | 1.245 | 82.7 | 82.7 | 0.1 | ||
| 2024-Mar-07 Thu | ### | 1.225 | ### | 1.22 | 69.0 | 69.0 | 0.1 | ||
| 2024-Mar-06 Wed | ### | ### | ### | ### | 513,746 | 0 | ### | ### | 0.0 |
| 2024-Mar-05 Tue | 1.23 | ### | 1.2 | 1.2 | 19.5 | 19.5 | 0.1 | ||
| 2024-Mar-04 Mon | ### | 1.225 | ### | 1.2 | 585,876 | 358,849 | ### | ### | 0.1 |
| 2024-Mar-01 Fri | ### | ### | ### | 1.175 | 75.5 | 75.5 | ### | ||
| 2024-Feb-29 Thu | ### | 1.1675 | 1.1375 | ### | 64.5 | 64.5 | 0.0 | ||
| 2024-Feb-28 Wed | ### | ### | ### | ### | 2,247,748 | 0 | 23.0 | 23.0 | 0.0 |
| 2024-Feb-27 Tue | ### | ### | 1.145 | ### | 71.5 | 71.5 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 886,145 | 0 | 33.3 | 33.3 | 0.0 |
| 2024-Feb-23 Fri | ### | ### | 1.155 | ### | 926,322 | 534,950 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | 1.1725 | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2024-Feb-21 Wed | 1.22 | 1.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | ### | ### | ### | 1.21 | ### | ### | ### | ||
| 2024-Feb-19 Mon | 1.26 | 1.26 | 1.2125 | ### | 1,142,250 | ### | ### | ### | 0.0 |
| 2024-Feb-16 Fri | 1.28 | 1.3075 | 1.25 | 1.25 | 15.2 | 15.2 | ### | ||
| 2024-Feb-15 Thu | 1.275 | 1.285 | 1.25 | ### | 382,881 | ### | 27.6 | 27.6 | 0.0 |
| 2024-Feb-14 Wed | 1.26 | 1.27 | 1.24 | 1.25 | ### | ### | ### | ||
| 2024-Feb-13 Tue | 1.275 | 1.28 | ### | ### | 266,289 | 170,424 | ### | ### | 0.0 |
| 2024-Feb-12 Mon | 1.28 | 1.29 | 1.26 | 1.275 | ### | ### | ### | ||
| 2024-Feb-09 Fri | 1.28 | ### | 1.27 | 1.285 | ### | ### | ### | ||
| 2024-Feb-08 Thu | ### | ### | ### | 1.275 | 74.3 | 74.3 | ### | ||
| 2024-Feb-07 Wed | 1.25 | 1.28 | 1.25 | ### | 551,744 | 697,956 | 75.2 | 75.2 | 0.0 |
| 2024-Feb-06 Tue | 1.245 | 1.2475 | 1.22 | 1.24 | 942,484 | 1,162,789 | ### | ### | 0.1 |
| 2024-Feb-05 Mon | 1.27 | 1.285 | ### | 1.245 | ### | ### | 0.1 | ||
| 2024-Feb-02 Fri | 1.28 | ### | 1.27 | 1.27 | 744,775 | ### | 23.9 | 23.9 | ### |
| 2024-Feb-01 Thu | 1.325 | 1.325 | 1.275 | 1.285 | 16.8 | 16.8 | ### | ||
| 2024-Jan-31 Wed | ### | ### | ### | 1.325 | 973,553 | 0 | ### | ### | 0.1 |
| 2024-Jan-30 Tue | 1.29 | 1.325 | 1.285 | ### | 80.5 | 80.5 | 0.0 | ||
| 2024-Jan-29 Mon | 1.26 | ### | 1.26 | 1.29 | 85.8 | 85.8 | 0.1 | ||
| 2024-Jan-25 Thu | 1.285 | 1.285 | 1.2575 | 1.275 | 564,784 | 717,981 | 25.3 | 25.3 | ### |
| 2024-Jan-24 Wed | 1.255 | 1.29 | 1.25 | 1.28 | 733,487 | 931,528 | 82.2 | 82.2 | ### |
| 2024-Jan-23 Tue | 1.285 | 1.285 | 1.255 | 1.26 | 25.1 | 25.1 | ### | ||
| 2024-Jan-22 Mon | 1.27 | ### | 1.27 | 1.29 | ### | ### | 0.1 | ||
| 2024-Jan-19 Fri | 1.29 | ### | 1.255 | 1.27 | 614,550 | ### | 23.0 | 23.0 | ### |
| 2024-Jan-18 Thu | ### | ### | 1.28 | 1.29 | 643,351 | 411,744 | ### | ### | 0.1 |
| 2024-Jan-17 Wed | ### | ### | 1.3175 | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | ### | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Jan-12 Fri | ### | ### | ### | 1.325 | 517,845 | 0 | ### | ### | 0.1 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | 210,775 | 0 | 31.5 | 31.5 | 0.0 |
| 2024-Jan-10 Wed | ### | 1.325 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | 1.3175 | 1.325 | 25.6 | 25.6 | 0.1 | ||
| 2024-Jan-08 Mon | 1.355 | 1.355 | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2024-Jan-05 Fri | ### | 1.355 | 1.325 | ### | 683,723 | 916,188 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | ### | 1.2975 | ### | 372,377 | 241,579 | 77.2 | 77.2 | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 351,480 | 0 | ### | ### | 0.0 |
| 2024-Jan-02 Tue | ### | ### | 1.325 | ### | 509,181 | ### | ### | ### | 0.0 |
| 2023-Dec-29 Fri | ### | ### | ### | ### | 276,487 | 0 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | ### | 1.345 | 257,282 | 0 | 84.2 | 84.2 | ### |
| 2023-Dec-27 Wed | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2023-Dec-22 Fri | 1.355 | 1.355 | 1.325 | 1.325 | 524,288 | 702,545 | ### | ### | 0.1 |
| 2023-Dec-21 Thu | ### | ### | 1.345 | 1.345 | 32.7 | 32.7 | ### | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | 526,525 | 0 | 69.9 | 69.9 | 0.0 |
| 2023-Dec-19 Tue | ### | 1.355 | 1.3225 | ### | 61.4 | 61.4 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | ### | ### | 484,458 | 0 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | ### | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | 1.355 | 1.355 | 1,128,840 | 764,789 | ### | ### | ### |
| 2023-Dec-13 Wed | ### | ### | 1.325 | ### | 19.8 | 19.8 | 0.0 | ||
| 2023-Dec-12 Tue | 1.355 | 1.355 | ### | 1.345 | 516,623 | ### | ### | ### | ### |
| 2023-Dec-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | ### | ### | ### | ### | 643,071 | 0 | 65.3 | 65.3 | 0.0 |
| 2023-Dec-07 Thu | ### | 1.3325 | ### | ### | 1,001,449 | ### | ### | ### | 0.0 |
| 2023-Dec-06 Wed | 1.28 | ### | 1.275 | ### | 1,188,884 | ### | 70.7 | 70.7 | 0.0 |
| 2023-Dec-05 Tue | 1.29 | 1.29 | 1.255 | 1.28 | 39.2 | 39.2 | ### | ||
| 2023-Dec-04 Mon | 1.28 | ### | 1.245 | 1.28 | 847,472 | 527,551 | ### | ### | ### |
| 2023-Dec-01 Fri | 1.29 | 1.29 | 1.27 | 1.28 | 239,371 | ### | ### | ### | ### |
| 2023-Nov-30 Thu | 1.27 | ### | 1.25 | 1.285 | ### | ### | ### | ||
| 2023-Nov-29 Wed | 1.23 | ### | 1.225 | 1.255 | ### | ### | ### | ||
| 2023-Nov-28 Tue | 1.21 | ### | ### | 1.23 | ### | ### | 0.1 | ||
| 2023-Nov-27 Mon | 1.21 | 1.23 | 1.2025 | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 1.21 | 1.22 | ### | 1.21 | 256,048 | 156,189 | 67.8 | 67.8 | ### |
| 2023-Nov-23 Thu | ### | 1.22 | ### | 1.22 | 87.4 | 87.4 | 0.1 | ||
| 2023-Nov-22 Wed | 1.225 | 1.23 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2023-Nov-21 Tue | 1.245 | 1.255 | 1.23 | 1.23 | 814,440 | 1,011,941 | 26.5 | 26.5 | 0.1 |
| 2023-Nov-20 Mon | 1.26 | 1.26 | 1.2375 | 1.245 | ### | ### | 0.1 | ||
| 2023-Nov-17 Fri | ### | 1.27 | 1.24 | 1.26 | 490,545 | ### | 32.7 | 32.7 | ### |
| 2023-Nov-16 Thu | 1.285 | 1.29 | 1.255 | ### | 29.1 | 29.1 | 0.0 | ||
| 2023-Nov-15 Wed | 1.27 | 1.29 | 1.2575 | ### | ### | ### | 0.0 | ||
| 2023-Nov-14 Tue | 1.23 | 1.24 | 1.21 | ### | 457,241 | 560,120 | 67.4 | 67.4 | 0.0 |
| 2023-Nov-13 Mon | 1.245 | 1.245 | ### | 1.23 | 456,781 | 284,346 | ### | ### | 0.1 |
| 2023-Nov-10 Fri | 1.2 | 1.23 | 1.2 | 1.23 | 85.1 | 85.1 | 0.1 | ||
| 2023-Nov-09 Thu | 1.2 | 1.2325 | ### | 1.23 | 475,320 | ### | ### | ### | 0.1 |
| 2023-Nov-08 Wed | 1.1925 | 1.2175 | 1.1925 | ### | 219,749 | ### | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 1.23 | 1.245 | 1.1925 | 1.2 | 15.1 | 15.1 | 0.1 | ||
| 2023-Nov-06 Mon | ### | 1.24 | ### | 1.225 | 86.9 | 86.9 | 0.1 | ||
| 2023-Nov-03 Fri | ### | 1.21 | ### | ### | 880,051 | ### | ### | ### | 0.0 |
| 2023-Nov-02 Thu | ### | ### | ### | ### | 85.3 | 85.3 | 0.0 | ||
| 2023-Nov-01 Wed | ### | 1.1075 | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2023-Oct-31 Tue | ### | ### | ### | ### | 1,052,573 | 0 | 86.1 | 86.1 | 0.0 |
| 2023-Oct-30 Mon | ### | ### | 1.055 | ### | 1,558,342 | 822,025 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | 1.0875 | ### | 65.2 | 65.2 | 0.0 | ||
| 2023-Oct-26 Thu | ### | 1.125 | 1.085 | ### | ### | ### | 0.0 | ||
| 2023-Oct-25 Wed | 1.145 | ### | ### | ### | 20.9 | 20.9 | 0.0 | ||
| 2023-Oct-24 Tue | ### | ### | ### | 1.145 | 1,280,458 | 0 | 23.1 | 23.1 | ### |
| 2023-Oct-23 Mon | ### | ### | ### | ### | 750,154 | 0 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | ### | ### | ### | ### | 655,349 | 0 | 27.4 | 27.4 | 0.0 |
| 2023-Oct-19 Thu | ### | 1.145 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-18 Wed | ### | 1.1575 | 1.125 | ### | 1,492,524 | 1,703,343 | 29.7 | 29.7 | 0.0 |
| 2023-Oct-17 Tue | ### | 1.145 | ### | ### | 956,178 | ### | ### | ### | 0.0 |
| 2023-Oct-16 Mon | ### | 1.1225 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | 1.1125 | ### | 15.9 | 15.9 | 0.0 | ||
| 2023-Oct-12 Thu | 1.145 | ### | ### | ### | 692,858 | 0 | ### | ### | 0.0 |
| 2023-Oct-11 Wed | 1.145 | ### | ### | ### | 699,143 | 0 | ### | ### | 0.0 |
| 2023-Oct-10 Tue | 1.145 | 1.155 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-09 Mon | ### | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | 1.145 | ### | 323,322 | ### | 27.4 | 27.4 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | ### | 1.155 | 600,543 | 0 | ### | ### | 0.1 |
| 2023-Oct-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | ### | ### | ### | ### | 691,970 | 0 | ### | ### | 0.0 |
| 2023-Oct-02 Mon | 1.145 | 1.155 | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2023-Sep-29 Fri | 1.145 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-28 Thu | ### | ### | 1.1175 | ### | 21.8 | 21.8 | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | 1.155 | ### | 1,669,328 | ### | ### | ### | 0.0 |
| 2023-Sep-26 Tue | 1.22 | 1.22 | ### | ### | 3,129,651 | 1,909,087 | 12.7 | 12.7 | 0.0 |
| 2023-Sep-25 Mon | ### | 1.225 | 1.2 | ### | 898,084 | 1,088,926 | 66.4 | 66.4 | 0.0 |
| 2023-Sep-22 Fri | 1.21 | 1.225 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | 1.245 | 1.25 | 1.22 | 1.225 | 27.0 | 27.0 | 0.1 | ||
| 2023-Sep-20 Wed | 1.24 | 1.25 | 1.225 | ### | 809,849 | 1,002,188 | 37.4 | 37.4 | 0.0 |
| 2023-Sep-19 Tue | ### | 1.275 | ### | 1.25 | 958,773 | ### | ### | ### | ### |
| 2023-Sep-18 Mon | ### | 1.28 | 1.26 | 1.27 | 78.5 | 78.5 | ### | ||
| 2023-Sep-15 Fri | 1.26 | 1.28 | 1.26 | ### | 3,869,956 | 4,914,844 | 68.1 | 68.1 | 0.0 |
| 2023-Sep-14 Thu | 1.225 | 1.26 | 1.225 | 1.25 | 1,284,541 | 1,596,042 | 82.2 | 82.2 | ### |
| 2023-Sep-13 Wed | ### | 1.245 | 1.22 | 1.225 | 735,522 | ### | ### | ### | 0.1 |
| 2023-Sep-12 Tue | 1.25 | 1.255 | 1.23 | 1.23 | 857,772 | 1,065,781 | ### | ### | 0.1 |
| 2023-Sep-11 Mon | 1.245 | ### | ### | 1.245 | ### | ### | 0.1 | ||
| 2023-Sep-08 Fri | 1.23 | 1.245 | 1.23 | ### | 450,977 | 558,084 | ### | ### | 0.0 |
| 2023-Sep-07 Thu | 1.23 | 1.25 | 1.22 | ### | 77.8 | 77.8 | 0.0 | ||
| 2023-Sep-06 Wed | 1.25 | 1.25 | 1.22 | ### | 27.5 | 27.5 | 0.0 | ||
| 2023-Sep-05 Tue | 1.26 | 1.26 | 1.24 | 1.25 | 660,949 | 826,186 | 30.1 | 30.1 | ### |
| 2023-Sep-04 Mon | 1.275 | 1.275 | 1.255 | 1.26 | 1,456,979 | 1,843,078 | 28.0 | 28.0 | ### |
| 2023-Sep-01 Fri | 1.29 | 1.29 | 1.27 | 1.275 | ### | ### | ### | ||
| 2023-Aug-31 Thu | ### | ### | 1.285 | 1.285 | 858,224 | ### | 26.4 | 26.4 | ### |
| 2023-Aug-30 Wed | 1.29 | ### | 1.285 | ### | 627,322 | 403,054 | 65.8 | 65.8 | 0.0 |
| 2023-Aug-29 Tue | ### | ### | 1.27 | ### | 848,753 | 538,958 | 31.4 | 31.4 | 0.0 |
| 2023-Aug-28 Mon | 1.28 | ### | 1.28 | ### | 393,353 | 251,745 | 85.3 | 85.3 | 0.0 |
| 2023-Aug-25 Fri | ### | ### | 1.28 | 1.28 | 934,641 | 598,170 | ### | ### | ### |
| 2023-Aug-24 Thu | 1.285 | ### | 1.28 | ### | 1,692,170 | 1,082,988 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | 1.285 | 1.29 | 1.27 | 1.28 | 826,889 | ### | 32.6 | 32.6 | ### |
| 2023-Aug-22 Tue | 1.285 | ### | 1.26 | 1.285 | 1,321,926 | ### | ### | ### | ### |
| 2023-Aug-21 Mon | 1.325 | ### | 1.26 | 1.29 | 19.9 | 19.9 | 0.1 | ||
| 2023-Aug-18 Fri | ### | ### | 1.285 | ### | 13.7 | 13.7 | 0.0 | ||
| 2023-Aug-17 Thu | 1.4 | 1.4 | 1.355 | ### | 1,646,374 | 2,267,880 | ### | ### | 0.0 |
| 2023-Aug-16 Wed | 1.41 | 1.425 | 1.4 | 1.42 | ### | ### | ### | ||
| 2023-Aug-15 Tue | ### | ### | ### | 1.425 | 940,080 | 0 | ### | ### | ### |
| 2023-Aug-14 Mon | 1.45 | 1.45 | 1.425 | 1.425 | ### | ### | ### | ||
| 2023-Aug-11 Fri | 1.45 | 1.45 | ### | 1.445 | 29.5 | 29.5 | ### | ||
| 2023-Aug-10 Thu | 1.45 | 1.45 | 1.4225 | 1.445 | ### | ### | ### | ||
| 2023-Aug-09 Wed | 1.455 | 1.455 | 1.43 | 1.44 | 29.2 | 29.2 | 0.1 | ||
| 2023-Aug-08 Tue | 1.475 | 1.475 | 1.445 | 1.455 | 597,255 | ### | 28.9 | 28.9 | ### |
| 2023-Aug-07 Mon | 1.47 | 1.47 | 1.46 | 1.47 | ### | ### | ### | ||
| 2023-Aug-04 Fri | ### | 1.475 | 1.4475 | ### | 717,128 | ### | 67.1 | 67.1 | 0.0 |
| 2023-Aug-03 Thu | 1.455 | 1.47 | 1.455 | 1.47 | 568,849 | 831,941 | ### | ### | ### |
| 2023-Aug-02 Wed | 1.46 | 1.47 | 1.455 | 1.47 | 79.3 | 79.3 | ### | ||
| 2023-Aug-01 Tue | ### | 1.4725 | 1.4525 | 1.46 | ### | ### | 0.1 | ||
| 2023-Jul-31 Mon | 1.45 | 1.46 | 1.44 | 1.45 | ### | ### | ### | ||
| 2023-Jul-28 Fri | 1.45 | 1.455 | 1.43 | 1.45 | ### | ### | ### | ||
| 2023-Jul-27 Thu | 1.44 | 1.47 | 1.44 | 1.46 | 1,876,256 | 2,729,952 | ### | ### | 0.1 |
| 2023-Jul-26 Wed | ### | 1.445 | 1.425 | 1.445 | 945,446 | ### | ### | ### | ### |
| 2023-Jul-25 Tue | 1.44 | 1.455 | ### | ### | 658,479 | 479,043 | 37.0 | 37.0 | 0.0 |
| 2023-Jul-24 Mon | ### | 1.45 | 1.425 | 1.44 | 329,656 | 473,880 | 75.8 | 75.8 | 0.1 |
| 2023-Jul-21 Fri | 1.42 | 1.445 | 1.42 | 1.43 | 666,922 | ### | 77.2 | 77.2 | 0.1 |
| 2023-Jul-20 Thu | 1.44 | 1.455 | 1.43 | 1.43 | 33.0 | 33.0 | 0.1 | ||
| 2023-Jul-19 Wed | ### | 1.445 | ### | 1.43 | 884,356 | 638,947 | ### | ### | 0.1 |
| 2023-Jul-18 Tue | 1.41 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-17 Mon | 1.41 | 1.425 | 1.4075 | 1.425 | 82.1 | 82.1 | ### | ||
| 2023-Jul-14 Fri | ### | ### | 1.41 | 1.42 | 590,184 | 416,079 | 22.6 | 22.6 | ### |
| 2023-Jul-13 Thu | 1.4 | 1.425 | 1.4 | 1.41 | 974,820 | ### | 69.3 | 69.3 | ### |
| 2023-Jul-12 Wed | 1.375 | ### | 1.375 | ### | 650,371 | ### | ### | ### | 0.0 |
| 2023-Jul-11 Tue | ### | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2023-Jul-10 Mon | 1.4 | 1.4 | ### | 1.375 | ### | ### | 0.1 | ||
| 2023-Jul-07 Fri | 1.4 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-06 Thu | 1.4 | 1.41 | ### | 1.4 | 76.8 | 76.8 | ### | ||
| 2023-Jul-05 Wed | 1.41 | 1.41 | 1.385 | ### | 23.0 | 23.0 | 0.0 | ||
| 2023-Jul-04 Tue | 1.385 | 1.4025 | ### | ### | 1,331,481 | ### | 64.0 | 64.0 | 0.0 |
| 2023-Jul-03 Mon | ### | 1.385 | ### | 1.385 | 826,772 | ### | ### | ### | 0.1 |
| 2023-Jun-30 Fri | 1.375 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | 1.385 | 1.41 | 1.375 | 1.375 | ### | ### | 0.1 | ||
| 2023-Jun-28 Wed | 1.425 | ### | 1.4 | 1.42 | 1,485,920 | 1,040,143 | 27.9 | 27.9 | ### |
| 2023-Jun-27 Tue | 1.375 | 1.41 | ### | ### | 81.9 | 81.9 | 0.0 | ||
| 2023-Jun-26 Mon | 1.375 | 1.385 | 1.355 | 1.375 | 1,239,054 | ### | ### | ### | 0.1 |
| 2023-Jun-23 Fri | 1.4 | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2023-Jun-22 Thu | 1.44 | 1.445 | ### | ### | 1,139,471 | ### | ### | ### | 0.0 |
| 2023-Jun-21 Wed | 1.43 | 1.455 | 1.425 | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | ### | 1.42 | 70.5 | 70.5 | ### | ||
| 2023-Jun-19 Mon | 1.41 | ### | ### | 1.41 | 546,850 | 0 | ### | ### | ### |
| 2023-Jun-16 Fri | 1.4 | 1.42 | ### | 1.41 | 2,123,459 | 1,507,655 | ### | ### | ### |
| 2023-Jun-15 Thu | ### | 1.4 | ### | ### | 767,121 | 536,984 | ### | ### | 0.0 |
| 2023-Jun-14 Wed | 1.4 | 1.41 | ### | ### | 1,038,878 | ### | 38.9 | 38.9 | 0.0 |
| 2023-Jun-13 Tue | 1.42 | ### | ### | 1.4 | 29.4 | 29.4 | ### | ||
| 2023-Jun-09 Fri | 1.425 | 1.43 | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2023-Jun-08 Thu | 1.43 | 1.44 | 1.41 | 1.43 | 1,121,141 | 1,597,625 | 76.4 | 76.4 | 0.1 |
| 2023-Jun-07 Wed | 1.445 | 1.445 | 1.42 | 1.43 | 389,921 | ### | 33.0 | 33.0 | 0.1 |
| 2023-Jun-06 Tue | 1.425 | 1.45 | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2023-Jun-05 Mon | ### | 1.455 | 1.425 | ### | 968,771 | ### | ### | ### | 0.0 |
| 2023-Jun-02 Fri | ### | 1.445 | ### | 1.44 | 272,970 | 197,220 | ### | ### | 0.1 |
| 2023-Jun-01 Thu | 1.42 | 1.44 | 1.42 | 1.42 | 66.7 | 66.7 | ### | ||
| 2023-May-31 Wed | 1.45 | 1.45 | 1.42 | ### | 1,034,555 | 1,484,586 | ### | ### | 0.0 |
| 2023-May-30 Tue | 1.46 | ### | ### | 1.445 | 311,645 | 0 | ### | ### | ### |
| 2023-May-29 Mon | 1.44 | 1.47 | ### | 1.46 | 1,206,281 | ### | 80.5 | 80.5 | 0.1 |
| 2023-May-26 Fri | 1.445 | 1.4525 | 1.43 | 1.44 | 511,187 | 736,748 | ### | ### | 0.1 |
| 2023-May-25 Thu | ### | 1.445 | 1.42 | ### | ### | ### | 0.0 | ||
| 2023-May-24 Wed | 1.42 | 1.44 | 1.41 | ### | 898,877 | ### | ### | ### | 0.0 |
| 2023-May-23 Tue | 1.41 | 1.4375 | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2023-May-22 Mon | ### | ### | 1.385 | 1.4 | ### | ### | ### | ||
| 2023-May-19 Fri | 1.41 | 1.42 | ### | 1.41 | 355,377 | ### | ### | ### | ### |
| 2023-May-18 Thu | 1.425 | 1.425 | 1.4 | ### | 901,523 | ### | 25.3 | 25.3 | 0.0 |
| 2023-May-17 Wed | 1.43 | 1.43 | 1.4075 | ### | 804,241 | ### | ### | ### | 0.0 |
| 2023-May-16 Tue | ### | ### | ### | 1.43 | 511,489 | 0 | 41.8 | 41.8 | 0.1 |
| 2023-May-15 Mon | 1.425 | ### | 1.425 | 1.43 | ### | ### | 0.1 | ||
| 2023-May-12 Fri | ### | 1.44 | ### | ### | 696,652 | 501,589 | ### | ### | 0.0 |
| 2023-May-11 Thu | 1.45 | 1.46 | 1.42 | 1.425 | ### | ### | ### | ||
| 2023-May-10 Wed | 1.43 | 1.45 | 1.42 | 1.44 | 275,452 | 395,273 | ### | ### | 0.1 |
| 2023-May-09 Tue | 1.455 | 1.455 | 1.42 | 1.43 | 1,160,587 | 1,668,343 | ### | ### | 0.1 |
| 2023-May-08 Mon | 1.445 | 1.48 | 1.44 | 1.45 | 71.5 | 71.5 | ### | ||
| 2023-May-05 Fri | ### | 1.445 | 1.425 | ### | 547,282 | 785,349 | 68.2 | 68.2 | 0.0 |
| 2023-May-04 Thu | ### | ### | 1.41 | 1.425 | ### | ### | ### | ||
| 2023-May-03 Wed | 1.45 | 1.45 | 1.41 | 1.43 | 1,116,126 | ### | ### | ### | 0.1 |
| 2023-May-02 Tue | 1.45 | ### | 1.43 | 1.44 | ### | ### | 0.1 | ||
| 2023-May-01 Mon | ### | 1.47 | ### | 1.45 | 82.2 | 82.2 | ### | ||
| 2023-Apr-28 Fri | 1.45 | 1.46 | 1.425 | 1.425 | ### | ### | ### | ||
| 2023-Apr-27 Thu | 1.43 | 1.45 | 1.43 | 1.44 | ### | ### | 0.1 | ||
| 2023-Apr-26 Wed | 1.445 | 1.445 | 1.4275 | ### | 438,942 | ### | 35.0 | 35.0 | 0.0 |
| 2023-Apr-24 Mon | 1.445 | 1.455 | ### | 1.445 | 192,427 | ### | 71.6 | 71.6 | ### |
| 2023-Apr-21 Fri | ### | 1.45 | ### | 1.445 | ### | ### | ### | ||
| 2023-Apr-20 Thu | 1.445 | 1.46 | 1.44 | 1.455 | ### | ### | ### | ||
| 2023-Apr-19 Wed | 1.455 | 1.455 | ### | 1.445 | 472,182 | ### | 31.1 | 31.1 | ### |
| 2023-Apr-18 Tue | 1.47 | 1.475 | 1.445 | 1.45 | 340,722 | 497,454 | 26.6 | 26.6 | ### |
| 2023-Apr-17 Mon | 1.46 | ### | 1.445 | 1.455 | 565,947 | ### | 38.3 | 38.3 | ### |
| 2023-Apr-14 Fri | ### | ### | 1.445 | 1.45 | 20.9 | 20.9 | ### | ||
| 2023-Apr-13 Thu | 1.445 | 1.45 | ### | 1.445 | ### | ### | ### | ||
| 2023-Apr-12 Wed | ### | 1.475 | 1.44 | 1.445 | 25.9 | 25.9 | ### | ||
| 2023-Apr-11 Tue | 1.455 | 1.475 | 1.445 | 1.46 | ### | ### | 0.1 | ||
| 2023-Apr-06 Thu | 1.45 | 1.46 | ### | 1.455 | 658,879 | 480,981 | ### | ### | ### |
| 2023-Apr-05 Wed | 1.44 | 1.46 | 1.4325 | 1.45 | 532,371 | 769,941 | 74.2 | 74.2 | ### |
| 2023-Apr-04 Tue | 1.44 | 1.46 | 1.44 | 1.445 | 604,522 | 876,556 | 70.0 | 70.0 | ### |
| 2023-Apr-03 Mon | 1.43 | 1.455 | 1.42 | ### | 550,947 | 791,986 | ### | ### | 0.0 |
| 2023-Mar-31 Fri | 1.385 | 1.445 | 1.375 | 1.43 | 2,289,120 | 3,227,659 | ### | ### | 0.1 |
| 2023-Mar-30 Thu | 1.485 | 1.485 | 1.3825 | ### | 4.9 | 4.9 | 0.0 | ||
| 2023-Mar-29 Wed | ### | 1.4375 | ### | 1.425 | 718,385 | ### | 29.3 | 29.3 | ### |
| 2023-Mar-28 Tue | 1.445 | 1.455 | ### | ### | 15.3 | 15.3 | 0.0 | ||
| 2023-Mar-27 Mon | 1.44 | 1.49 | 1.425 | ### | 774,776 | ### | 38.3 | 38.3 | 0.0 |
| 2023-Mar-24 Fri | ### | 1.46 | ### | 1.445 | 81.9 | 81.9 | ### | ||
| 2023-Mar-23 Thu | ### | 1.43 | 1.4 | 1.425 | 1,233,344 | 1,745,181 | 76.5 | 76.5 | ### |
| 2023-Mar-22 Wed | 1.47 | 1.485 | ### | 1.42 | 2,950,927 | ### | ### | ### | ### |
| 2023-Mar-21 Tue | 1.48 | 1.485 | 1.45 | 1.47 | ### | ### | ### | ||
| 2023-Mar-20 Mon | 1.51 | 1.51 | 1.47 | 1.48 | 1,196,824 | ### | 32.6 | 32.6 | 0.1 |
| 2023-Mar-17 Fri | 1.52 | 1.52 | 1.475 | ### | 2,054,842 | 3,077,125 | ### | ### | 0.0 |
| 2023-Mar-16 Thu | ### | 1.52 | ### | 1.5 | 38.5 | 38.5 | 0.1 | ||
| 2023-Mar-15 Wed | 1.5 | 1.52 | 1.485 | 1.52 | ### | ### | 0.1 | ||
| 2023-Mar-14 Tue | 1.48 | 1.5 | ### | 1.49 | 958,449 | ### | ### | ### | ### |
| 2023-Mar-13 Mon | 1.51 | 1.52 | 1.4725 | 1.485 | 806,378 | 1,206,543 | 27.8 | 27.8 | ### |
| 2023-Mar-10 Fri | 1.545 | 1.55 | ### | 1.51 | 1,245,155 | ### | ### | ### | 0.1 |
| 2023-Mar-09 Thu | 1.57 | 1.57 | 1.53 | 1.555 | 257,574 | ### | ### | ### | ### |
| 2023-Mar-08 Wed | 1.53 | 1.55 | 1.525 | 1.525 | 35.8 | 35.8 | 0.1 | ||
| 2023-Mar-07 Tue | 1.54 | 1.555 | ### | 1.54 | 675,427 | 525,144 | 66.9 | 66.9 | ### |
| 2023-Mar-06 Mon | 1.53 | 1.56 | 1.52 | 1.54 | 623,072 | ### | ### | ### | ### |
| 2023-Mar-03 Fri | 1.54 | 1.55 | ### | 1.52 | 670,456 | ### | ### | ### | 0.1 |
| 2023-Mar-02 Thu | ### | ### | 1.53 | ### | 8.6 | 8.6 | 0.0 | ||
| 2023-Mar-01 Wed | ### | ### | ### | ### | 223,541 | 0 | 65.9 | 65.9 | 0.0 |
| 2023-Feb-28 Tue | ### | 1.625 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-27 Mon | ### | ### | 1.5925 | ### | ### | ### | 0.0 | ||
| 2023-Feb-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-23 Thu | ### | ### | 1.5975 | ### | ### | ### | 0.0 | ||
| 2023-Feb-22 Wed | ### | 1.645 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-21 Tue | ### | 1.625 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | 1.645 | 1.655 | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2023-Feb-17 Fri | ### | ### | 1.6325 | 1.645 | 432,824 | ### | ### | ### | 0.1 |
| 2023-Feb-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-15 Wed | ### | 1.655 | ### | ### | 266,887 | 220,848 | ### | ### | 0.0 |
| 2023-Feb-14 Tue | ### | 1.645 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | ### | ### | ### | 1.645 | ### | ### | 0.1 | ||
| 2023-Feb-08 Wed | 1.7 | 1.7 | ### | 1.7 | ### | ### | ### | ||
| 2023-Feb-07 Tue | 1.73 | ### | ### | ### | 923,884 | 0 | 17.6 | 17.6 | 0.0 |
| 2023-Feb-06 Mon | 1.76 | 1.76 | ### | 1.725 | 31.0 | 31.0 | ### | ||
| 2023-Feb-03 Fri | 1.76 | 1.7775 | 1.7375 | 1.76 | ### | ### | 0.1 | ||
| 2023-Feb-02 Thu | ### | 1.775 | ### | 1.76 | ### | ### | 0.1 | ||
| 2023-Feb-01 Wed | ### | ### | ### | ### | 589,585 | 0 | ### | ### | 0.0 |
| 2023-Jan-31 Tue | ### | ### | 1.5925 | ### | 686,386 | ### | ### | ### | 0.0 |
| 2023-Jan-30 Mon | ### | 1.625 | ### | ### | 453,854 | 368,756 | 77.5 | 77.5 | 0.0 |
| 2023-Jan-27 Fri | ### | ### | 1.59 | 1.59 | 1,164,049 | ### | 24.3 | 24.3 | ### |
| 2023-Jan-25 Wed | ### | ### | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2023-Jan-24 Tue | ### | ### | ### | ### | 725,080 | 0 | ### | ### | 0.0 |
| 2023-Jan-23 Mon | 1.59 | ### | 1.575 | 1.58 | 411,543 | ### | ### | ### | 0.1 |
| 2023-Jan-20 Fri | 1.58 | ### | 1.57 | 1.59 | 74.9 | 74.9 | ### | ||
| 2023-Jan-19 Thu | 1.585 | ### | 1.58 | 1.59 | ### | ### | ### | ||
| 2023-Jan-18 Wed | ### | ### | 1.57 | 1.59 | 431,855 | ### | 23.3 | 23.3 | ### |
| 2023-Jan-17 Tue | ### | 1.6075 | 1.585 | 1.59 | 317,850 | ### | ### | ### | ### |
| 2023-Jan-16 Mon | ### | 1.6025 | 1.57 | 1.59 | 629,384 | ### | ### | ### | ### |
| 2023-Jan-13 Fri | 1.59 | 1.5975 | 1.575 | 1.585 | 279,783 | ### | 30.4 | 30.4 | ### |
| 2023-Jan-12 Thu | 1.555 | ### | 1.555 | 1.585 | 476,555 | 370,521 | ### | ### | ### |
| 2023-Jan-11 Wed | ### | 1.56 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-10 Tue | 1.57 | 1.57 | 1.52 | 1.52 | 502,353 | ### | 14.5 | 14.5 | 0.1 |
| 2023-Jan-09 Mon | 1.55 | ### | ### | 1.54 | ### | ### | ### | ||
| 2023-Jan-06 Fri | 1.575 | 1.575 | 1.5375 | 1.55 | 16.1 | 16.1 | ### | ||
| 2023-Jan-05 Thu | 1.55 | 1.58 | 1.55 | 1.58 | 311,041 | 486,779 | ### | ### | 0.1 |
| 2023-Jan-04 Wed | ### | 1.555 | ### | 1.55 | 303,146 | ### | ### | ### | ### |
| 2023-Jan-03 Tue | 1.55 | 1.555 | 1.5075 | ### | 267,182 | 409,122 | 25.8 | 25.8 | 0.0 |
| 2022-Dec-30 Fri | 1.555 | 1.555 | 1.5275 | 1.53 | 211,575 | 326,089 | 17.1 | 17.1 | ### |
| 2022-Dec-29 Thu | 1.545 | 1.545 | ### | ### | 594,182 | ### | ### | ### | 0.0 |
| 2022-Dec-28 Wed | 1.585 | 1.59 | ### | 1.57 | 378,484 | ### | 33.4 | 33.4 | 0.1 |
| 2022-Dec-23 Fri | 1.555 | ### | 1.55 | 1.585 | 86.1 | 86.1 | ### | ||
| 2022-Dec-22 Thu | ### | ### | 1.555 | 1.555 | 857,883 | ### | ### | ### | ### |
| 2022-Dec-21 Wed | 1.575 | ### | 1.57 | ### | 372,150 | ### | ### | ### | 0.0 |
Basic Bottom of Page