eg: Prices for BHP
Currently Sat 25-May-03 09:41:42 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 | ||
|
(FSF) FONTERRA SHAREHOLDERS^ FUND Daily Prices...
TOC Company Info for FSF Limits 
| Listing Code | FSF |
| Listing Name | FONTERRA SHAREHOLDERS^ FUND |
| GICS Sector | Food |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for FSF .. Tuesday 25th February 2025
FSF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FSF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Feb-27 Thu | 4.57 | 4.57 | 4.57 | 4.57 | 0 | ### | |||
| 2025-Feb-26 Wed | 4.57 | 4.57 | 4.57 | 4.57 | 0 | ### | |||
| 2025-Feb-25 Tue | 4.55 | ### | 4.54 | 4.57 | 92,057 | ### | ### | ### | ### |
| 2025-Feb-24 Mon | 4.71 | 4.8 | 4.55 | 4.55 | 16.8 | 16.8 | 0.3 | ||
| 2025-Feb-21 Fri | ### | 4.76 | ### | 4.71 | 60,523 | 144,044 | ### | ### | ### |
| 2025-Feb-20 Thu | 4.47 | ### | 4.47 | 4.52 | 21,355 | 47,728 | 78.2 | 78.2 | 0.3 |
| 2025-Feb-19 Wed | 4.46 | 4.55 | 4.46 | 4.51 | 79.6 | 79.6 | 0.3 | ||
| 2025-Feb-18 Tue | 4.52 | 4.54 | 4.46 | 4.46 | 27.5 | 27.5 | 0.3 | ||
| 2025-Feb-17 Mon | 4.5 | 4.59 | 4.5 | 4.52 | ### | ### | 0.3 | ||
| 2025-Feb-14 Fri | 4.45 | 4.5 | 4.45 | 4.5 | ### | ### | ### | ||
| 2025-Feb-13 Thu | 4.49 | 4.49 | 4.45 | 4.48 | ### | ### | ### | ||
| 2025-Feb-12 Wed | 4.45 | 4.48 | 4.45 | 4.48 | 29,285 | 130,757 | 78.2 | 78.2 | ### |
| 2025-Feb-11 Tue | 4.45 | 4.47 | 4.43 | 4.45 | 27,329 | ### | ### | ### | 0.3 |
| 2025-Feb-10 Mon | 4.41 | 4.45 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 2025-Feb-07 Fri | 4.45 | 4.47 | 4.45 | 4.47 | 70.1 | 70.1 | ### | ||
| 2025-Feb-06 Thu | ### | 4.46 | ### | 4.46 | 250 | 557 | ### | ### | 0.3 |
| 2025-Feb-05 Wed | 4.4 | 4.48 | ### | ### | 13,875 | 31,080 | 22.6 | 22.6 | 0.0 |
| 2025-Feb-04 Tue | 4.44 | 4.48 | 4.44 | 4.47 | 23,750 | 105,925 | ### | ### | ### |
| 2025-Feb-03 Mon | 4.45 | 4.5 | 4.44 | 4.46 | 59,427 | ### | 78.3 | 78.3 | 0.3 |
| 2025-Jan-31 Fri | 4.48 | 4.5 | 4.45 | 4.46 | 28.2 | 28.2 | 0.3 | ||
| 2025-Jan-30 Thu | 4.41 | 4.5 | 4.41 | 4.5 | 75,674 | 337,127 | 85.8 | 85.8 | ### |
| 2025-Jan-29 Wed | 4.4 | 4.45 | ### | 4.41 | 56,270 | ### | ### | ### | ### |
| 2025-Jan-28 Tue | ### | 4.41 | ### | ### | 31,079 | 68,529 | 73.5 | 73.5 | 0.0 |
| 2025-Jan-24 Fri | ### | 4.42 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-23 Thu | 4.45 | 4.45 | ### | ### | 21,346 | ### | ### | ### | 0.0 |
| 2025-Jan-22 Wed | ### | 4.46 | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2025-Jan-21 Tue | 4.4 | 4.48 | 4.4 | 4.45 | 76.4 | 76.4 | 0.3 | ||
| 2025-Jan-20 Mon | ### | 4.48 | ### | ### | 30,186 | ### | 70.8 | 70.8 | 0.0 |
| 2025-Jan-17 Fri | ### | 4.47 | ### | 4.41 | 40,885 | 91,377 | ### | ### | ### |
| 2025-Jan-16 Thu | ### | 4.48 | ### | ### | 143,340 | 321,081 | ### | ### | 0.0 |
| 2025-Jan-15 Wed | 4.5 | 4.55 | 4.2 | ### | 151,858 | 664,378 | 8.9 | 8.9 | 0.0 |
| 2025-Jan-14 Tue | 4.43 | 4.57 | 4.43 | 4.57 | ### | ### | ### | ||
| 2025-Jan-13 Mon | 4.4 | 4.56 | 4.4 | 4.56 | ### | ### | 0.3 | ||
| 2025-Jan-10 Fri | ### | ### | 4.5 | 4.5 | ### | ### | ### | ||
| 2025-Jan-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-08 Wed | ### | ### | ### | ### | 36,929 | 0 | ### | ### | 0.0 |
| 2025-Jan-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-06 Mon | 4.8 | 4.8 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-03 Fri | 4.8 | 4.8 | 4.7 | 4.72 | ### | ### | 0.3 | ||
| 2025-Jan-02 Thu | 4.89 | 4.89 | 4.82 | 4.82 | 19.6 | 19.6 | 0.3 | ||
| 2024-Dec-31 Tue | 4.78 | 4.89 | 4.75 | 4.82 | 11,159 | 53,786 | ### | ### | 0.3 |
| 2024-Dec-30 Mon | ### | 4.75 | ### | 4.75 | 1,220 | ### | ### | ### | ### |
| 2024-Dec-27 Fri | 4.85 | 4.85 | ### | ### | 4.3 | 4.3 | 0.0 | ||
| 2024-Dec-24 Tue | 4.71 | 4.8 | 4.7 | 4.8 | 8,543 | 40,579 | 83.8 | 83.8 | 0.3 |
| 2024-Dec-23 Mon | 4.8 | 4.8 | ### | 4.7 | 2,150 | ### | 13.5 | 13.5 | 0.3 |
| 2024-Dec-20 Fri | ### | 4.8 | ### | 4.72 | 76.5 | 76.5 | 0.3 | ||
| 2024-Dec-19 Thu | 4.88 | 4.88 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | 4.7 | ### | ### | ### | 6,785 | 0 | ### | ### | 0.0 |
| 2024-Dec-17 Tue | ### | ### | ### | ### | 1,823 | 0 | ### | ### | 0.0 |
| 2024-Dec-16 Mon | 4.77 | 4.82 | 4.77 | 4.79 | 15,388 | 73,785 | ### | ### | 0.3 |
| 2024-Dec-13 Fri | 4.76 | 4.77 | 4.74 | 4.76 | 37,783 | 179,658 | ### | ### | ### |
| 2024-Dec-12 Thu | 4.74 | 4.74 | 4.685 | 4.685 | 10,743 | 50,626 | 30.6 | 30.6 | 0.3 |
| 2024-Dec-11 Wed | ### | 4.73 | ### | 4.71 | 11,859 | 28,046 | 84.7 | 84.7 | ### |
| 2024-Dec-10 Tue | 4.7 | 4.7 | ### | ### | 2,047 | ### | ### | ### | 0.0 |
| 2024-Dec-09 Mon | 4.57 | 4.71 | 4.57 | ### | 88.3 | 88.3 | 0.0 | ||
| 2024-Dec-06 Fri | 4.89 | 4.89 | 4.57 | 4.57 | 5.1 | 5.1 | ### | ||
| 2024-Dec-05 Thu | 4.84 | 4.89 | 4.46 | 4.89 | 75.8 | 75.8 | ### | ||
| 2024-Dec-04 Wed | 4.84 | 4.84 | 4.83 | 4.83 | 4,924 | ### | 33.9 | 33.9 | 0.3 |
| 2024-Dec-03 Tue | ### | ### | 4.87 | ### | 23.9 | 23.9 | 0.0 | ||
| 2024-Dec-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | 4.89 | ### | 4.87 | ### | 76.6 | 76.6 | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | 4.8 | ### | 6,684 | 16,041 | ### | ### | 0.0 |
| 2024-Nov-27 Wed | 4.88 | ### | 4.87 | ### | 5,028 | 12,243 | ### | ### | 0.0 |
| 2024-Nov-26 Tue | 4.87 | 4.88 | 4.84 | 4.88 | 7,221 | ### | 74.0 | 74.0 | 0.3 |
| 2024-Nov-25 Mon | 4.86 | 4.87 | 4.84 | 4.87 | ### | ### | 0.3 | ||
| 2024-Nov-22 Fri | 4.88 | 4.88 | 4.83 | 4.84 | 2,278 | 11,059 | ### | ### | 0.3 |
| 2024-Nov-21 Thu | ### | ### | 4.85 | 4.87 | ### | ### | 0.3 | ||
| 2024-Nov-20 Wed | ### | ### | ### | ### | 1,057 | 0 | ### | ### | 0.0 |
| 2024-Nov-19 Tue | 4.81 | ### | 4.79 | ### | 24,347 | ### | 86.1 | 86.1 | 0.0 |
| 2024-Nov-18 Mon | ### | ### | 4.5 | 4.8 | 5,925 | ### | 14.7 | 14.7 | 0.3 |
| 2024-Nov-15 Fri | ### | ### | 5 | 5 | 29.3 | 29.3 | 0.4 | ||
| 2024-Nov-14 Thu | ### | ### | ### | ### | 20,276 | 0 | 77.6 | 77.6 | 0.0 |
| 2024-Nov-13 Wed | 4.8 | ### | 4.74 | ### | ### | ### | 0.0 | ||
| 2024-Nov-12 Tue | ### | 4.79 | ### | 4.78 | 19,675 | 47,121 | ### | ### | ### |
| 2024-Nov-11 Mon | 4.53 | ### | 4.53 | 4.59 | 79.7 | 79.7 | 0.3 | ||
| 2024-Nov-08 Fri | 4.49 | 4.49 | 4.46 | 4.46 | 20,323 | 90,945 | ### | ### | 0.3 |
| 2024-Nov-07 Thu | 4.51 | 4.51 | 4.47 | 4.47 | 5,044 | 22,647 | ### | ### | ### |
| 2024-Nov-06 Wed | 4.44 | 4.51 | 4.44 | 4.5 | 77.7 | 77.7 | ### | ||
| 2024-Nov-05 Tue | 4.44 | 4.5 | 4.43 | 4.44 | 1,676 | 7,483 | ### | ### | 0.3 |
| 2024-Nov-04 Mon | ### | 4.43 | ### | 4.43 | 82.0 | 82.0 | ### | ||
| 2024-Nov-01 Fri | 4.52 | 4.52 | ### | 4.4 | ### | ### | 0.3 | ||
| 2024-Oct-31 Thu | 4.5 | 4.5 | 4.5 | 4.5 | 640 | 2,880 | ### | ### | ### |
| 2024-Oct-30 Wed | 4.53 | 4.53 | 4.5 | 4.51 | ### | ### | 0.3 | ||
| 2024-Oct-29 Tue | 4.47 | 4.54 | 4.47 | 4.54 | ### | ### | 0.3 | ||
| 2024-Oct-28 Mon | 4.51 | 4.51 | 4.49 | 4.49 | 340 | ### | 36.9 | 36.9 | ### |
| 2024-Oct-25 Fri | 4.51 | 4.51 | 4.51 | 4.51 | 45 | ### | ### | ### | 0.3 |
| 2024-Oct-24 Thu | 4.51 | 4.51 | 4.51 | 4.51 | 9 | 40 | ### | ### | 0.3 |
| 2024-Oct-23 Wed | 4.52 | 4.52 | 4.49 | 4.5 | 33.8 | 33.8 | ### | ||
| 2024-Oct-22 Tue | 4.54 | 4.54 | 4.52 | 4.53 | ### | ### | ### | ||
| 2024-Oct-21 Mon | 4.53 | 4.54 | 4.49 | 4.54 | 27,148 | 122,573 | ### | ### | 0.3 |
| 2024-Oct-18 Fri | 4.5 | 4.51 | 4.5 | 4.51 | 2,352 | ### | 74.5 | 74.5 | 0.3 |
| 2024-Oct-17 Thu | 4.52 | 4.52 | 4.52 | 4.52 | 229 | ### | ### | ### | 0.3 |
| 2024-Oct-16 Wed | 4.52 | 4.52 | 4.47 | 4.47 | 16,346 | 73,475 | ### | ### | ### |
| 2024-Oct-15 Tue | 4.52 | 4.53 | 4.51 | 4.525 | 2,174 | 9,826 | ### | ### | ### |
| 2024-Oct-14 Mon | 4.53 | 4.53 | 4.52 | 4.52 | ### | ### | 0.3 | ||
| 2024-Oct-11 Fri | 4.49 | 4.49 | 4.41 | 4.41 | 858 | ### | ### | ### | ### |
| 2024-Oct-10 Thu | 4.53 | 4.53 | 4.48 | 4.48 | 21.3 | 21.3 | ### | ||
| 2024-Oct-09 Wed | 4.49 | 4.54 | 4.45 | 4.53 | ### | ### | ### | ||
| 2024-Oct-08 Tue | 4.28 | 4.5 | 4.28 | 4.5 | 10,987 | ### | ### | ### | ### |
| 2024-Oct-07 Mon | 4.24 | 4.27 | 4.24 | 4.26 | 449 | ### | ### | ### | 0.3 |
| 2024-Oct-04 Fri | ### | 4.25 | ### | 4.24 | ### | ### | 0.3 | ||
| 2024-Oct-03 Thu | ### | ### | ### | ### | 2,123 | 0 | 79.4 | 79.4 | 0.0 |
| 2024-Oct-02 Wed | ### | ### | ### | ### | 10,845 | 0 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | ### | ### | 4.23 | 4.27 | 12,440 | ### | ### | ### | ### |
| 2024-Sep-30 Mon | ### | ### | 4.5 | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | 4.57 | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | 4.42 | 4.57 | 4.42 | 4.57 | 31,125 | ### | 82.7 | 82.7 | ### |
| 2024-Sep-25 Wed | 4.25 | 4.41 | 4.25 | 4.26 | 71.3 | 71.3 | 0.3 | ||
| 2024-Sep-24 Tue | 4.21 | 4.23 | ### | 4.23 | 9,686 | 20,485 | 67.6 | 67.6 | 0.3 |
| 2024-Sep-23 Mon | 4.21 | 4.24 | 4.2 | 4.21 | ### | ### | ### | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | ### | ### | 4.285 | 4.285 | ### | ### | ### | ||
| 2024-Sep-18 Wed | 4.22 | ### | 4.22 | ### | 3,178 | ### | 85.9 | 85.9 | 0.0 |
| 2024-Sep-17 Tue | ### | ### | ### | ### | 11.3 | 11.3 | 0.0 | ||
| 2024-Sep-16 Mon | ### | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | 4.2 | ### | 4.2 | ### | 84.1 | 84.1 | 0.0 | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | 12,084 | 0 | ### | ### | 0.0 |
| 2024-Sep-11 Wed | ### | ### | ### | ### | 3,449 | 0 | ### | ### | 0.0 |
| 2024-Sep-10 Tue | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2024-Sep-09 Mon | ### | ### | ### | ### | 64.1 | 64.1 | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | ### | ### | 9 | 0 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | ### | ### | ### | 14,041 | 0 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | ### | ### | 4.125 | 4.125 | 2,178 | ### | 41.6 | 41.6 | 0.3 |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 728 | 0 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | 358 | 0 | ### | ### | 0.0 |
| 2024-Aug-29 Thu | ### | ### | 4.125 | ### | 68.1 | 68.1 | 0.0 | ||
| 2024-Aug-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | ### | ### | 3,244 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | ### | 4.24 | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 2024-Aug-23 Fri | ### | ### | ### | ### | 6,979 | 0 | ### | ### | 0.0 |
| 2024-Aug-22 Thu | 4 | ### | 4 | 4 | 6,123 | 12,246 | 67.9 | 67.9 | 0.3 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | 3.88 | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2024-Aug-19 Mon | 3.86 | ### | 3.78 | 3.89 | 75.2 | 75.2 | 0.3 | ||
| 2024-Aug-16 Fri | 3.8 | 3.86 | 3.79 | 3.86 | 78.8 | 78.8 | 0.3 | ||
| 2024-Aug-15 Thu | 3.8 | 3.8 | 3.8 | 3.8 | 23 | 87 | ### | ### | ### |
| 2024-Aug-14 Wed | 3.78 | 3.79 | 3.78 | 3.79 | 128 | 484 | 72.3 | 72.3 | ### |
| 2024-Aug-13 Tue | 3.83 | 3.83 | 3.73 | 3.77 | 1,089 | ### | 22.8 | 22.8 | ### |
| 2024-Aug-12 Mon | 3.75 | 3.8 | 3.74 | 3.8 | 2,246 | ### | ### | ### | ### |
| 2024-Aug-09 Fri | ### | 3.745 | ### | 3.72 | 2,340 | 4,381 | 78.4 | 78.4 | 0.3 |
| 2024-Aug-08 Thu | 3.8 | 3.83 | 3.55 | 3.55 | 7.8 | 7.8 | ### | ||
| 2024-Aug-07 Wed | 3.78 | 3.79 | 3.75 | 3.75 | 18,140 | 68,387 | ### | ### | 0.3 |
| 2024-Aug-06 Tue | 3.74 | 3.75 | 3.74 | 3.75 | ### | ### | 0.3 | ||
| 2024-Aug-05 Mon | 3.76 | 3.78 | 3.74 | 3.77 | 37,183 | ### | ### | ### | ### |
| 2024-Aug-02 Fri | 3.78 | 3.78 | 3.75 | 3.76 | 3,342 | 12,582 | ### | ### | 0.3 |
| 2024-Aug-01 Thu | 3.75 | 3.79 | ### | 3.75 | 69.4 | 69.4 | 0.3 | ||
| 2024-Jul-31 Wed | 3.52 | ### | 3.52 | ### | 81.7 | 81.7 | 0.0 | ||
| 2024-Jul-30 Tue | 3.57 | 3.57 | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2024-Jul-29 Mon | 3.53 | 3.57 | 3.53 | 3.57 | ### | ### | 0.3 | ||
| 2024-Jul-26 Fri | 3.57 | 3.57 | 3.52 | 3.53 | 3,975 | ### | 22.8 | 22.8 | 0.3 |
| 2024-Jul-25 Thu | 3.55 | 3.57 | 3.55 | 3.57 | 542 | 1,929 | 79.0 | 79.0 | 0.3 |
| 2024-Jul-24 Wed | 3.54 | 3.56 | 3.52 | 3.55 | 11,756 | ### | 70.3 | 70.3 | ### |
| 2024-Jul-23 Tue | 3.57 | 3.57 | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2024-Jul-22 Mon | 3.57 | 3.57 | 3.53 | 3.56 | ### | ### | 0.3 | ||
| 2024-Jul-19 Fri | 3.56 | 3.56 | 3.53 | 3.53 | 23,928 | 84,824 | 25.6 | 25.6 | 0.3 |
| 2024-Jul-18 Thu | 3.56 | 3.57 | 3.56 | 3.57 | 178 | ### | 75.3 | 75.3 | 0.3 |
| 2024-Jul-17 Wed | 3.58 | 3.58 | 3.53 | 3.53 | 3,026 | 10,757 | ### | ### | 0.3 |
| 2024-Jul-16 Tue | 3.53 | 3.57 | 3.53 | 3.57 | 80.7 | 80.7 | 0.3 | ||
| 2024-Jul-15 Mon | 3.53 | 3.56 | 3.52 | 3.53 | ### | ### | 0.3 | ||
| 2024-Jul-12 Fri | 3.55 | 3.56 | 3.53 | 3.53 | ### | ### | 0.3 | ||
| 2024-Jul-11 Thu | ### | ### | 3.53 | 3.53 | ### | ### | 0.3 | ||
| 2024-Jul-10 Wed | ### | ### | 3.53 | ### | 5,949 | ### | 75.4 | 75.4 | 0.0 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 15,359 | 0 | ### | ### | 0.0 |
| 2024-Jul-08 Mon | 3.75 | 3.75 | ### | ### | 2,324 | 4,357 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | 3.71 | ### | 3.7 | 78.6 | 78.6 | 0.3 | ||
| 2024-Jul-04 Thu | ### | 3.7 | ### | ### | 1,356 | ### | 22.0 | 22.0 | 0.0 |
| 2024-Jul-03 Wed | 3.7 | 3.73 | 3.7 | 3.73 | 1,486 | 5,520 | ### | ### | ### |
| 2024-Jul-02 Tue | 3.79 | 3.79 | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2024-Jul-01 Mon | 3.75 | 3.75 | 3.71 | 3.75 | ### | ### | 0.3 | ||
| 2024-Jun-28 Fri | 3.75 | 3.75 | 3.72 | 3.75 | ### | ### | 0.3 | ||
| 2024-Jun-27 Thu | 3.74 | 3.75 | 3.71 | 3.75 | 5,889 | ### | 64.1 | 64.1 | 0.3 |
| 2024-Jun-26 Wed | 3.7 | 3.77 | ### | 3.77 | 24,983 | ### | 80.7 | 80.7 | ### |
| 2024-Jun-25 Tue | 3.78 | 3.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | 3.7 | 3.78 | 3.7 | 3.78 | ### | ### | 0.3 | ||
| 2024-Jun-21 Fri | 3.75 | 3.75 | 3.7 | 3.72 | 18,552 | ### | 29.5 | 29.5 | 0.3 |
| 2024-Jun-20 Thu | 3.71 | 3.72 | 3.675 | 3.72 | 8,343 | 30,848 | 67.4 | 67.4 | 0.3 |
| 2024-Jun-19 Wed | 3.7 | 3.7 | ### | 3.7 | 8,545 | ### | 69.6 | 69.6 | 0.3 |
| 2024-Jun-18 Tue | 3.75 | 3.78 | 3.72 | 3.72 | ### | ### | 0.3 | ||
| 2024-Jun-17 Mon | 3.88 | 3.88 | 3.8 | 3.8 | 25.2 | 25.2 | ### | ||
| 2024-Jun-14 Fri | 3.88 | 3.88 | 3.88 | 3.88 | ### | ### | 0.3 | ||
| 2024-Jun-13 Thu | ### | ### | 3.82 | 3.82 | 6,228 | ### | 22.4 | 22.4 | 0.3 |
| 2024-Jun-12 Wed | 3.8 | 3.87 | 3.8 | 3.87 | 85.9 | 85.9 | ### | ||
| 2024-Jun-11 Tue | 3.78 | 3.78 | 3.71 | 3.78 | 78.5 | 78.5 | 0.3 | ||
| 2024-Jun-07 Fri | 3.81 | 3.82 | 3.74 | 3.74 | 18.5 | 18.5 | 0.3 | ||
| 2024-Jun-06 Thu | 3.89 | ### | 3.84 | 3.84 | 2,851 | 5,473 | ### | ### | 0.3 |
| 2024-Jun-05 Wed | ### | 4 | 3.89 | 3.89 | ### | ### | 0.3 | ||
| 2024-Jun-04 Tue | 3.77 | 3.89 | 3.77 | 3.89 | 23,225 | 88,951 | ### | ### | 0.3 |
| 2024-Jun-03 Mon | 3.75 | 3.75 | 3.72 | 3.75 | 69.6 | 69.6 | 0.3 | ||
| 2024-May-31 Fri | 3.76 | 3.76 | 3.71 | 3.75 | 41,120 | 153,583 | ### | ### | 0.3 |
| 2024-May-30 Thu | ### | 3.77 | ### | 3.7 | 86.1 | 86.1 | 0.3 | ||
| 2024-May-29 Wed | 3.43 | ### | 3.43 | ### | 93.0 | 93.0 | 0.0 | ||
| 2024-May-28 Tue | 3.45 | 3.45 | ### | 3.43 | 6,953 | ### | 36.2 | 36.2 | 0.2 |
| 2024-May-27 Mon | 3.41 | 3.43 | ### | 3.43 | ### | ### | 0.2 | ||
| 2024-May-24 Fri | 3.41 | 3.41 | ### | 3.41 | ### | ### | ### | ||
| 2024-May-23 Thu | 3.4 | 3.41 | ### | 3.41 | 69.8 | 69.8 | ### | ||
| 2024-May-22 Wed | 3.45 | 3.45 | ### | 3.4 | 9,552 | 16,477 | 27.0 | 27.0 | 0.2 |
| 2024-May-21 Tue | ### | 3.43 | ### | 3.43 | 79.8 | 79.8 | 0.2 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | 12,156 | 0 | 78.6 | 78.6 | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-May-16 Thu | 3.2 | ### | 3.2 | ### | ### | ### | 0.0 | ||
| 2024-May-15 Wed | ### | ### | ### | ### | 26,186 | 0 | 72.1 | 72.1 | 0.0 |
| 2024-May-14 Tue | 3.21 | 3.23 | ### | 3.2 | 76,270 | 123,176 | 32.2 | 32.2 | 0.2 |
| 2024-May-13 Mon | 3.29 | 3.29 | 3.23 | 3.29 | 5,256 | ### | 71.4 | 71.4 | ### |
| 2024-May-10 Fri | ### | ### | 3.23 | 3.24 | 14.1 | 14.1 | ### | ||
| 2024-May-09 Thu | ### | ### | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2024-May-08 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-May-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-06 Mon | ### | ### | ### | ### | 3,451 | 0 | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | ### | ### | ### | 20,473 | 0 | 21.6 | 21.6 | 0.0 |
| 2024-May-01 Wed | ### | ### | ### | ### | 40.3 | 40.3 | 0.0 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | 3.27 | ### | 3.27 | ### | 6,870 | ### | ### | ### | 0.0 |
| 2024-Apr-23 Tue | 3.29 | ### | 3.27 | 3.27 | 741 | ### | 32.3 | 32.3 | ### |
| 2024-Apr-22 Mon | 3.28 | ### | 3.26 | 3.27 | 31.2 | 31.2 | ### | ||
| 2024-Apr-19 Fri | ### | ### | 3.28 | 3.28 | 1,986 | 3,257 | ### | ### | 0.2 |
| 2024-Apr-18 Thu | ### | ### | 3.28 | 3.28 | 189 | ### | ### | ### | 0.2 |
| 2024-Apr-17 Wed | ### | ### | 3.28 | 3.28 | 24.0 | 24.0 | 0.2 | ||
| 2024-Apr-16 Tue | ### | ### | ### | ### | 2,121 | 0 | 39.9 | 39.9 | 0.0 |
| 2024-Apr-15 Mon | ### | 3.4 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2024-Apr-12 Fri | ### | 3.4 | ### | 3.4 | 75.2 | 75.2 | 0.2 | ||
| 2024-Apr-11 Thu | ### | ### | ### | ### | 844 | 0 | 59.9 | 59.9 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | ### | ### | 67.3 | 67.3 | 0.0 | ||
| 2024-Apr-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | ### | ### | 5,779 | 0 | 64.6 | 64.6 | 0.0 |
| 2024-Apr-03 Wed | 3.25 | 3.28 | 3.25 | 3.28 | 158 | ### | 80.4 | 80.4 | 0.2 |
| 2024-Apr-02 Tue | 3.28 | ### | 3.24 | 3.24 | 26.8 | 26.8 | ### | ||
| 2024-Mar-28 Thu | ### | ### | 3.23 | 3.23 | 9,572 | 15,458 | 11.6 | 11.6 | ### |
| 2024-Mar-27 Wed | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2024-Mar-26 Tue | 3.4 | 3.4 | ### | ### | 23,970 | 40,749 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 3.48 | 3.48 | ### | 3.4 | 9,051 | 15,748 | 18.5 | 18.5 | 0.2 |
| 2024-Mar-22 Fri | ### | 3.4 | ### | 3.4 | 15,070 | ### | ### | ### | 0.2 |
| 2024-Mar-21 Thu | 3.4 | 3.46 | ### | ### | 16.5 | 16.5 | 0.0 | ||
| 2024-Mar-20 Wed | ### | ### | ### | ### | 381 | 0 | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | ### | ### | 8 | 0 | ### | ### | 0.0 |
| 2024-Mar-18 Mon | ### | ### | ### | ### | 182 | 0 | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | ### | 3.28 | ### | 18,084 | 29,657 | 74.3 | 74.3 | 0.0 |
| 2024-Mar-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | ### | ### | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2024-Mar-12 Tue | ### | ### | ### | ### | 22.7 | 22.7 | 0.0 | ||
| 2024-Mar-11 Mon | ### | ### | 3.29 | ### | 4,781 | ### | ### | ### | 0.0 |
| 2024-Mar-08 Fri | 3.28 | ### | 3.28 | 3.29 | 68.2 | 68.2 | ### | ||
| 2024-Mar-07 Thu | 3.28 | 3.28 | 3.25 | 3.28 | ### | ### | 0.2 | ||
| 2024-Mar-06 Wed | 3.25 | 3.28 | 3.23 | 3.28 | 75.0 | 75.0 | 0.2 | ||
| 2024-Mar-05 Tue | 3.25 | 3.25 | 3.22 | 3.22 | 1,049 | ### | ### | ### | 0.2 |
| 2024-Mar-04 Mon | ### | ### | 3.25 | 3.25 | 8,523 | 13,849 | 25.6 | 25.6 | 0.2 |
| 2024-Mar-01 Fri | 3.28 | 3.28 | 3.2 | 3.25 | 7,046 | 22,829 | ### | ### | 0.2 |
| 2024-Feb-29 Thu | 3.29 | 3.29 | 3.24 | 3.24 | 4,187 | 13,670 | ### | ### | ### |
| 2024-Feb-28 Wed | 3.25 | 3.27 | 3.25 | 3.25 | 5,522 | ### | ### | ### | 0.2 |
| 2024-Feb-27 Tue | 3.25 | 3.27 | 3.25 | 3.26 | 388 | ### | 73.6 | 73.6 | 0.2 |
| 2024-Feb-26 Mon | 3.28 | 3.29 | 3.25 | 3.26 | 34.9 | 34.9 | 0.2 | ||
| 2024-Feb-23 Fri | 3.21 | 3.29 | 3.21 | 3.28 | 86.8 | 86.8 | 0.2 | ||
| 2024-Feb-22 Thu | ### | ### | ### | ### | 42 | 0 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | 3.25 | 3.25 | ### | ### | 3,347 | ### | ### | ### | 0.0 |
| 2024-Feb-20 Tue | 3.27 | 3.28 | 3.21 | 3.25 | 29.7 | 29.7 | 0.2 | ||
| 2024-Feb-19 Mon | ### | 3.23 | ### | 3.23 | 84.0 | 84.0 | ### | ||
| 2024-Feb-16 Fri | 3.22 | 3.22 | ### | 3.21 | ### | ### | ### | ||
| 2024-Feb-15 Thu | 3.2 | 3.23 | 3.2 | 3.22 | 9,226 | ### | ### | ### | 0.2 |
| 2024-Feb-14 Wed | ### | 3.21 | ### | ### | 6,923 | ### | 24.4 | 24.4 | 0.0 |
| 2024-Feb-13 Tue | ### | 3.21 | ### | 3.2 | 71.8 | 71.8 | 0.2 | ||
| 2024-Feb-12 Mon | 3.25 | 3.25 | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 48 | 0 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | ### | 3.21 | ### | ### | 3,257 | 5,227 | 28.3 | 28.3 | 0.0 |
| 2024-Feb-07 Wed | ### | 3.21 | ### | ### | 5,023 | ### | ### | ### | 0.0 |
| 2024-Feb-06 Tue | 3.24 | 3.25 | 3.225 | 3.25 | 853 | ### | 69.4 | 69.4 | 0.2 |
| 2024-Feb-05 Mon | ### | 3.21 | ### | 3.21 | 8,885 | ### | 83.3 | 83.3 | ### |
| 2024-Feb-02 Fri | ### | ### | ### | ### | 1,843 | 0 | 24.8 | 24.8 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | 1,126 | 0 | 76.2 | 76.2 | 0.0 |
| 2024-Jan-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | 3.24 | 3.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-24 Wed | 3.21 | 3.24 | 3.21 | 3.24 | 48 | 154 | ### | ### | ### |
| 2024-Jan-23 Tue | ### | ### | ### | ### | 3,329 | 0 | ### | ### | 0.0 |
| 2024-Jan-22 Mon | 3.2 | 3.24 | ### | ### | 2,447 | ### | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 3.21 | 3.27 | 3.2 | 3.2 | ### | ### | 0.2 | ||
| 2024-Jan-18 Thu | ### | 3.23 | ### | 3.21 | 2,754 | 4,447 | 78.7 | 78.7 | ### |
| 2024-Jan-17 Wed | 3.25 | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | 3.22 | 3.29 | 3.22 | 3.22 | 2,674 | ### | 76.6 | 76.6 | 0.2 |
| 2024-Jan-15 Mon | 3.21 | 3.24 | 3.21 | 3.22 | 274 | 883 | ### | ### | 0.2 |
| 2024-Jan-12 Fri | 3.23 | 3.23 | ### | ### | 578 | ### | 21.6 | 21.6 | 0.0 |
| 2024-Jan-11 Thu | ### | 3.23 | ### | 3.23 | 17,923 | 28,945 | 84.8 | 84.8 | ### |
| 2024-Jan-10 Wed | 3.28 | 3.28 | 3.23 | 3.23 | 12,153 | 39,558 | 21.6 | 21.6 | ### |
| 2024-Jan-09 Tue | 3.24 | 3.29 | 3.21 | 3.29 | 83.1 | 83.1 | ### | ||
| 2024-Jan-08 Mon | 3.24 | 3.24 | 3.2 | 3.2 | 17,057 | 54,923 | ### | ### | 0.2 |
| 2024-Jan-05 Fri | 3.24 | 3.24 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2024-Jan-04 Thu | 3.22 | 3.28 | 3.2 | 3.24 | ### | ### | ### | ||
| 2024-Jan-03 Wed | 3.25 | 3.25 | 3.175 | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | ### | 3.26 | ### | 3.26 | 1,875 | 3,056 | 85.5 | 85.5 | 0.2 |
| 2023-Dec-29 Fri | 3.29 | 3.29 | 3.2 | 3.2 | 9.9 | 9.9 | 0.2 | ||
| 2023-Dec-28 Thu | 3.28 | 3.28 | 3.24 | 3.24 | 1,322 | ### | 18.9 | 18.9 | ### |
| 2023-Dec-27 Wed | ### | 3.22 | ### | ### | 16,575 | 26,685 | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | ### | 89.0 | 89.0 | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | ### | ### | ### | ### | 61.4 | 61.4 | 0.0 | ||
| 2023-Dec-18 Mon | ### | ### | 2.88 | ### | 6,220 | 8,956 | 74.0 | 74.0 | 0.0 |
| 2023-Dec-15 Fri | 2.88 | ### | 2.82 | ### | 21,955 | 30,956 | 75.7 | 75.7 | 0.0 |
| 2023-Dec-14 Thu | 2.88 | 2.88 | 2.85 | 2.85 | ### | ### | ### | ||
| 2023-Dec-13 Wed | 2.85 | 2.87 | 2.85 | 2.87 | ### | ### | ### | ||
| 2023-Dec-12 Tue | 2.85 | 2.86 | 2.85 | 2.86 | 357 | ### | ### | ### | 0.2 |
| 2023-Dec-11 Mon | 2.85 | 2.85 | ### | 2.84 | 39.0 | 39.0 | 0.2 | ||
| 2023-Dec-08 Fri | 2.85 | 2.86 | 2.8 | 2.85 | 62.8 | 62.8 | ### | ||
| 2023-Dec-07 Thu | 2.85 | 2.88 | 2.85 | 2.85 | 31,189 | 89,356 | 67.4 | 67.4 | ### |
| 2023-Dec-06 Wed | 2.8 | 2.85 | 2.8 | 2.85 | 13,657 | 38,581 | 73.1 | 73.1 | ### |
| 2023-Dec-05 Tue | 2.79 | 2.79 | 2.77 | 2.77 | 16,988 | 47,226 | 40.0 | 40.0 | 0.2 |
| 2023-Dec-04 Mon | 2.78 | 2.8 | 2.77 | 2.79 | 71.4 | 71.4 | ### | ||
| 2023-Dec-01 Fri | 2.8 | 2.8 | 2.77 | 2.77 | ### | ### | 0.2 | ||
| 2023-Nov-30 Thu | 2.8 | 2.8 | 2.8 | 2.8 | 64.9 | 64.9 | 0.2 | ||
| 2023-Nov-29 Wed | 2.82 | 2.82 | 2.78 | 2.78 | 1,883 | 5,272 | 25.1 | 25.1 | 0.2 |
| 2023-Nov-28 Tue | 2.82 | 2.82 | 2.77 | 2.81 | ### | ### | ### | ||
| 2023-Nov-27 Mon | 2.82 | 2.83 | 2.82 | 2.83 | ### | ### | 0.2 | ||
| 2023-Nov-24 Fri | 2.82 | 2.83 | 2.82 | 2.83 | 40 | ### | 70.8 | 70.8 | 0.2 |
| 2023-Nov-23 Thu | 2.86 | 2.86 | 2.83 | 2.83 | 1,150 | 3,271 | ### | ### | 0.2 |
| 2023-Nov-22 Wed | 2.85 | 2.87 | 2.85 | 2.87 | 79.1 | 79.1 | ### | ||
| 2023-Nov-21 Tue | 2.8 | 2.81 | 2.8 | 2.81 | 156 | ### | ### | ### | ### |
| 2023-Nov-20 Mon | 2.87 | 2.87 | 2.79 | 2.79 | 19.2 | 19.2 | ### | ||
| 2023-Nov-17 Fri | 2.88 | 2.88 | 2.85 | 2.87 | 33.4 | 33.4 | ### | ||
| 2023-Nov-16 Thu | 2.81 | 2.88 | 2.81 | 2.88 | 980 | 2,788 | ### | ### | 0.2 |
| 2023-Nov-15 Wed | 2.89 | 2.89 | 2.79 | 2.79 | ### | ### | ### | ||
| 2023-Nov-14 Tue | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | 2.85 | ### | 2.85 | ### | 35,344 | ### | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 2.86 | 2.89 | 2.85 | 2.85 | ### | ### | ### | ||
| 2023-Nov-09 Thu | 2.87 | 2.89 | 2.85 | 2.89 | 17,147 | ### | 76.8 | 76.8 | ### |
| 2023-Nov-08 Wed | ### | ### | 2.87 | 2.87 | ### | ### | ### | ||
| 2023-Nov-07 Tue | 2.89 | ### | 2.87 | 2.88 | 2,582 | ### | 30.2 | 30.2 | 0.2 |
| 2023-Nov-06 Mon | 2.87 | 2.87 | 2.85 | 2.87 | 4,022 | ### | ### | ### | ### |
| 2023-Nov-03 Fri | 2.83 | ### | 2.83 | 2.87 | ### | ### | ### | ||
| 2023-Nov-02 Thu | 2.83 | 2.83 | 2.81 | 2.81 | ### | ### | ### | ||
| 2023-Nov-01 Wed | 2.83 | 2.83 | 2.83 | 2.83 | ### | ### | 0.2 | ||
| 2023-Oct-31 Tue | 2.84 | 2.85 | 2.77 | 2.83 | ### | ### | 0.2 | ||
| 2023-Oct-30 Mon | 2.82 | 2.84 | 2.77 | 2.82 | 3,329 | ### | ### | ### | ### |
| 2023-Oct-27 Fri | 2.85 | 2.85 | 2.82 | 2.82 | ### | ### | ### | ||
| 2023-Oct-26 Thu | 2.83 | 2.83 | 2.83 | 2.83 | 1,076 | 3,045 | 72.2 | 72.2 | 0.2 |
| 2023-Oct-25 Wed | 2.83 | 2.83 | 2.83 | 2.83 | 58 | ### | ### | ### | 0.2 |
| 2023-Oct-24 Tue | 2.82 | 2.83 | 2.82 | 2.83 | 122 | 344 | 70.6 | 70.6 | 0.2 |
| 2023-Oct-23 Mon | 2.83 | 2.83 | 2.8 | 2.8 | 32.3 | 32.3 | 0.2 | ||
| 2023-Oct-20 Fri | 2.86 | 2.86 | 2.81 | 2.81 | 7,689 | ### | 21.2 | 21.2 | ### |
| 2023-Oct-19 Thu | 2.88 | 2.88 | 2.84 | 2.84 | ### | ### | 0.2 | ||
| 2023-Oct-18 Wed | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2023-Oct-17 Tue | ### | ### | 2.85 | 2.85 | 982 | ### | ### | ### | ### |
| 2023-Oct-16 Mon | ### | ### | 2.88 | 2.88 | 2,485 | 3,578 | 39.8 | 39.8 | 0.2 |
| 2023-Oct-13 Fri | ### | ### | 2.83 | 2.83 | 4,474 | ### | 17.0 | 17.0 | 0.2 |
| 2023-Oct-12 Thu | 2.89 | ### | 2.89 | 2.89 | ### | ### | ### | ||
| 2023-Oct-11 Wed | ### | ### | 2.82 | 2.83 | 13,079 | 18,441 | ### | ### | 0.2 |
| 2023-Oct-10 Tue | ### | ### | 2.87 | ### | 69.6 | 69.6 | 0.0 | ||
| 2023-Oct-09 Mon | 2.85 | 2.88 | 2.85 | 2.88 | 86 | 246 | 81.2 | 81.2 | 0.2 |
| 2023-Oct-06 Fri | 2.82 | 2.83 | 2.82 | 2.83 | 520 | ### | 74.4 | 74.4 | 0.2 |
| 2023-Oct-05 Thu | 2.8 | 2.8 | 2.8 | 2.8 | 1,122 | 3,141 | 66.4 | 66.4 | 0.2 |
| 2023-Oct-04 Wed | 2.82 | 2.82 | 2.75 | 2.75 | ### | ### | ### | ||
| 2023-Oct-03 Tue | 2.8 | 2.83 | 2.8 | 2.83 | ### | ### | 0.2 | ||
| 2023-Oct-02 Mon | 2.89 | ### | 2.81 | 2.81 | 14.4 | 14.4 | ### | ||
| 2023-Sep-29 Fri | 2.89 | ### | 2.86 | 2.87 | 18,972 | 27,129 | 25.4 | 25.4 | ### |
| 2023-Sep-28 Thu | ### | ### | 2.89 | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | 2.89 | ### | 4.4 | 4.4 | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2023-Sep-25 Mon | 3.29 | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | 3.28 | 24.1 | 24.1 | 0.2 | ||
| 2023-Sep-21 Thu | ### | 3.25 | ### | 3.24 | ### | ### | ### | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 9,348 | 0 | ### | ### | 0.0 |
| 2023-Sep-19 Tue | 3 | ### | 2.89 | ### | 10,571 | 15,275 | 26.0 | 26.0 | 0.0 |
| 2023-Sep-18 Mon | ### | ### | ### | ### | 1,484 | 0 | 37.8 | 37.8 | 0.0 |
| 2023-Sep-15 Fri | ### | ### | ### | ### | 976 | 0 | 32.1 | 32.1 | 0.0 |
| 2023-Sep-14 Thu | ### | ### | ### | ### | 15.0 | 15.0 | 0.0 | ||
| 2023-Sep-13 Wed | ### | ### | ### | ### | 40.5 | 40.5 | 0.0 | ||
| 2023-Sep-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | ### | 3 | ### | 3 | 78.5 | 78.5 | 0.2 | ||
| 2023-Sep-08 Fri | ### | ### | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2023-Sep-07 Thu | ### | ### | ### | ### | 28,573 | 0 | ### | ### | 0.0 |
| 2023-Sep-06 Wed | 2.88 | 2.89 | 2.88 | 2.89 | 9,048 | ### | ### | ### | ### |
| 2023-Sep-05 Tue | ### | ### | 2.88 | ### | 11,748 | ### | 34.9 | 34.9 | 0.0 |
| 2023-Sep-04 Mon | ### | ### | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2023-Sep-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2023-Aug-30 Wed | 3 | ### | ### | ### | 9,920 | 0 | 15.3 | 15.3 | 0.0 |
| 2023-Aug-29 Tue | ### | ### | ### | ### | 4,450 | 0 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | ### | ### | ### | 529 | 0 | ### | ### | 0.0 |
| 2023-Aug-25 Fri | 2.89 | ### | 2.87 | ### | 2,221 | 3,187 | 83.4 | 83.4 | 0.0 |
| 2023-Aug-24 Thu | ### | ### | 2.89 | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | 3 | 3 | 2.83 | ### | 25,225 | ### | ### | ### | 0.0 |
| 2023-Aug-22 Tue | ### | ### | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2023-Aug-21 Mon | ### | ### | ### | ### | 1,773 | 0 | 79.4 | 79.4 | 0.0 |
| 2023-Aug-18 Fri | ### | ### | 3 | 3 | ### | ### | 0.2 | ||
| 2023-Aug-17 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-16 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-15 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Aug-14 Mon | 3.57 | ### | 3.5 | ### | 13,879 | 24,288 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | 3.5 | ### | 3.5 | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | 3.29 | 3.51 | 3.29 | 3.51 | 6,157 | ### | 94.0 | 94.0 | ### |
| 2023-Aug-09 Wed | 3.43 | 3.43 | 3.29 | 3.29 | 13.2 | 13.2 | ### | ||
| 2023-Aug-08 Tue | 3.41 | 3.45 | 3.41 | 3.43 | 674 | ### | ### | ### | 0.2 |
| 2023-Aug-07 Mon | 3.45 | 3.45 | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2023-Aug-04 Fri | 3.45 | 3.45 | 3.42 | 3.45 | 11,323 | ### | 67.1 | 67.1 | ### |
| 2023-Aug-03 Thu | ### | 3.45 | ### | 3.45 | 12,559 | ### | ### | ### | ### |
| 2023-Aug-02 Wed | ### | 3.4 | ### | 3.4 | 7,851 | 13,346 | 83.5 | 83.5 | 0.2 |
| 2023-Aug-01 Tue | 3.29 | ### | 3.26 | ### | 14,328 | 23,354 | 84.2 | 84.2 | 0.0 |
| 2023-Jul-31 Mon | 3.25 | 3.29 | 3.21 | 3.29 | ### | ### | ### | ||
| 2023-Jul-28 Fri | 3.24 | 3.26 | 3.24 | 3.26 | ### | ### | 0.2 | ||
| 2023-Jul-27 Thu | 3.23 | 3.23 | 3.23 | 3.23 | 60.1 | 60.1 | ### | ||
| 2023-Jul-26 Wed | 3.24 | 3.24 | 3.23 | 3.23 | 52 | ### | ### | ### | ### |
| 2023-Jul-25 Tue | 3.21 | 3.24 | 3.21 | 3.22 | 3,348 | ### | 75.7 | 75.7 | 0.2 |
| 2023-Jul-24 Mon | 3.23 | 3.24 | ### | ### | 9,346 | 15,140 | ### | ### | 0.0 |
| 2023-Jul-21 Fri | 3.22 | 3.22 | 3.2 | 3.21 | 2,251 | 7,225 | ### | ### | ### |
| 2023-Jul-20 Thu | 3.22 | 3.22 | 3.21 | 3.21 | 3,686 | 11,850 | 37.8 | 37.8 | ### |
| 2023-Jul-19 Wed | 3.22 | 3.22 | 3.21 | 3.21 | 70 | 225 | 32.4 | 32.4 | ### |
| 2023-Jul-18 Tue | 3.26 | 3.26 | 3.22 | 3.22 | 3,779 | 12,243 | 30.0 | 30.0 | 0.2 |
| 2023-Jul-17 Mon | 3.24 | 3.27 | 3.24 | 3.27 | 80.7 | 80.7 | ### | ||
| 2023-Jul-14 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Jul-13 Thu | 3.24 | 3.25 | ### | ### | 887 | 1,441 | 18.7 | 18.7 | 0.0 |
| 2023-Jul-12 Wed | 3.25 | 3.28 | 3.25 | 3.25 | 14,572 | 47,577 | 73.6 | 73.6 | 0.2 |
| 2023-Jul-11 Tue | 3.22 | 3.23 | 3.22 | 3.23 | ### | ### | ### | ||
| 2023-Jul-10 Mon | 3.2 | 3.2 | 3.2 | 3.2 | 79.9 | 79.9 | 0.2 | ||
| 2023-Jul-07 Fri | 3.2 | 3.2 | ### | ### | 36.0 | 36.0 | 0.0 | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | 1,056 | 0 | ### | ### | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Jul-04 Tue | ### | ### | ### | ### | 37,142 | 0 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | ### | ### | ### | 1,080 | 0 | ### | ### | 0.0 |
| 2023-Jun-30 Fri | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-29 Thu | ### | ### | ### | ### | 15,952 | 0 | 28.4 | 28.4 | 0.0 |
| 2023-Jun-28 Wed | ### | ### | ### | ### | 9,489 | 0 | 60.2 | 60.2 | 0.0 |
| 2023-Jun-27 Tue | 3.23 | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-26 Mon | 3.2 | 3.22 | 3.2 | 3.22 | 49 | 157 | ### | ### | 0.2 |
| 2023-Jun-23 Fri | 3.23 | 3.25 | 3.2 | 3.2 | ### | ### | 0.2 | ||
| 2023-Jun-22 Thu | 3.2 | 3.22 | 3.2 | 3.22 | 82.3 | 82.3 | 0.2 | ||
| 2023-Jun-21 Wed | ### | 3.2 | ### | ### | 5,127 | ### | 32.4 | 32.4 | 0.0 |
| 2023-Jun-20 Tue | 3.27 | 3.27 | ### | ### | 1,853 | 3,029 | ### | ### | 0.0 |
| 2023-Jun-19 Mon | 3.26 | 3.27 | 3.26 | 3.27 | ### | ### | ### | ||
| 2023-Jun-16 Fri | 3.21 | ### | 3.21 | 3.23 | 1,120 | ### | 65.4 | 65.4 | ### |
| 2023-Jun-15 Thu | 3.24 | 3.29 | ### | ### | 6,748 | ### | 26.5 | 26.5 | 0.0 |
| 2023-Jun-14 Wed | 3.22 | 3.24 | 3.22 | 3.24 | ### | ### | ### | ||
| 2023-Jun-13 Tue | 3.23 | 3.23 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 2023-Jun-09 Fri | 3.23 | 3.23 | 3.23 | 3.23 | 69.6 | 69.6 | ### | ||
| 2023-Jun-08 Thu | 3.22 | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2023-Jun-07 Wed | ### | ### | ### | 3.22 | 12.9 | 12.9 | 0.2 | ||
| 2023-Jun-06 Tue | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-02 Fri | ### | ### | ### | ### | 488 | 0 | 65.9 | 65.9 | 0.0 |
| 2023-Jun-01 Thu | ### | ### | ### | ### | 1,471 | 0 | 66.7 | 66.7 | 0.0 |
| 2023-May-31 Wed | ### | ### | ### | ### | 45.5 | 45.5 | 0.0 | ||
| 2023-May-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-29 Mon | ### | ### | ### | ### | 1,322 | 0 | 25.3 | 25.3 | 0.0 |
| 2023-May-26 Fri | ### | ### | ### | ### | 69.7 | 69.7 | 0.0 | ||
| 2023-May-25 Thu | ### | 3.44 | ### | ### | 80.4 | 80.4 | 0.0 | ||
| 2023-May-24 Wed | ### | 3.26 | ### | 3.25 | 5,959 | ### | ### | ### | 0.2 |
| 2023-May-23 Tue | 3.41 | 3.41 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2023-May-22 Mon | ### | 3.4 | ### | 3.4 | 1,687 | ### | ### | ### | 0.2 |
| 2023-May-19 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-May-18 Thu | ### | ### | ### | ### | 4,083 | 0 | 26.9 | 26.9 | 0.0 |
| 2023-May-17 Wed | ### | ### | ### | ### | 44,587 | 0 | 70.3 | 70.3 | 0.0 |
| 2023-May-16 Tue | 3.26 | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2023-May-15 Mon | 3.29 | 3.29 | 3.28 | 3.28 | 39.4 | 39.4 | 0.2 | ||
| 2023-May-12 Fri | 3.4 | 3.4 | 3.275 | 3.275 | 12.1 | 12.1 | ### | ||
| 2023-May-11 Thu | 3.41 | 3.41 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2023-May-10 Wed | 3.4 | 3.41 | 3.4 | 3.4 | ### | ### | 0.2 | ||
| 2023-May-09 Tue | 3.47 | 3.47 | ### | ### | 3,720 | 6,454 | 17.3 | 17.3 | 0.0 |
| 2023-May-08 Mon | 3.48 | 3.5 | 3.48 | 3.5 | 6,557 | 22,883 | 74.3 | 74.3 | 0.3 |
| 2023-May-05 Fri | 3.47 | 3.51 | 3.47 | 3.5 | 75.6 | 75.6 | 0.3 | ||
| 2023-May-04 Thu | 3.48 | 3.49 | 3.44 | 3.47 | 6,441 | ### | ### | ### | 0.2 |
| 2023-May-03 Wed | ### | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2023-May-02 Tue | 3.22 | ### | 3.22 | ### | 9,527 | ### | 90.6 | 90.6 | 0.0 |
| 2023-May-01 Mon | ### | 3.2 | ### | 3.2 | 14,078 | 22,524 | ### | ### | 0.2 |
| 2023-Apr-28 Fri | ### | ### | ### | ### | 73.8 | 73.8 | 0.0 | ||
| 2023-Apr-27 Thu | ### | ### | ### | ### | 487 | 0 | 70.2 | 70.2 | 0.0 |
| 2023-Apr-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-21 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-Apr-20 Thu | ### | ### | ### | ### | 1,628 | 0 | 87.5 | 87.5 | 0.0 |
| 2023-Apr-19 Wed | ### | ### | 3 | ### | ### | ### | 0.0 | ||
| 2023-Apr-18 Tue | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2023-Apr-17 Mon | ### | ### | ### | ### | 73 | 0 | ### | ### | 0.0 |
| 2023-Apr-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-13 Thu | ### | ### | ### | ### | 1 | 0 | ### | ### | 0.0 |
| 2023-Apr-12 Wed | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2023-Apr-11 Tue | ### | ### | ### | ### | 63.9 | 63.9 | 0.0 | ||
| 2023-Apr-06 Thu | ### | ### | ### | ### | 38.6 | 38.6 | 0.0 | ||
| 2023-Apr-05 Wed | ### | ### | ### | ### | 1,241 | 0 | ### | ### | 0.0 |
| 2023-Apr-04 Tue | ### | ### | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2023-Apr-03 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-31 Fri | 3.2 | 3.21 | 3.2 | 3.21 | 878 | ### | 65.7 | 65.7 | ### |
| 2023-Mar-30 Thu | ### | ### | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | ### | ### | 153 | 0 | 90.1 | 90.1 | 0.0 |
| 2023-Mar-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | ### | ### | ### | ### | 1,524 | 0 | ### | ### | 0.0 |
| 2023-Mar-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-23 Thu | ### | ### | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Mar-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-20 Mon | ### | 3.28 | ### | 3.26 | 91.0 | 91.0 | 0.2 | ||
| 2023-Mar-17 Fri | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2023-Mar-16 Thu | 2.89 | ### | 2.89 | ### | 13,959 | 20,170 | ### | ### | 0.0 |
| 2023-Mar-15 Wed | 2.87 | 2.87 | 2.82 | 2.82 | 3,555 | ### | 21.7 | 21.7 | ### |
| 2023-Mar-14 Tue | 2.79 | 2.79 | 2.79 | 2.79 | 325 | ### | ### | ### | ### |
| 2023-Mar-13 Mon | 2.75 | 2.8 | 2.75 | 2.79 | 83.5 | 83.5 | ### | ||
| 2023-Mar-10 Fri | 2.83 | 2.83 | 2.76 | 2.775 | ### | ### | 0.2 | ||
| 2023-Mar-09 Thu | 2.78 | 2.78 | 2.76 | 2.77 | 33.1 | 33.1 | 0.2 | ||
| 2023-Mar-08 Wed | 2.84 | 2.84 | 2.84 | 2.84 | 1 | 2 | 71.9 | 71.9 | 0.2 |
| 2023-Mar-07 Tue | 2.78 | 2.78 | 2.78 | 2.78 | 66.9 | 66.9 | 0.2 | ||
| 2023-Mar-06 Mon | 2.78 | 2.82 | 2.78 | 2.82 | 7 | ### | ### | ### | ### |
| 2023-Mar-03 Fri | 2.82 | 2.82 | 2.82 | 2.82 | 944 | ### | 71.5 | 71.5 | ### |
| 2023-Mar-02 Thu | 2.87 | 2.87 | 2.82 | 2.82 | 25.3 | 25.3 | ### | ||
| 2023-Mar-01 Wed | 2.88 | 2.88 | 2.84 | 2.84 | ### | ### | 0.2 | ||
| 2023-Feb-28 Tue | 2.86 | 2.87 | 2.85 | 2.87 | 69.0 | 69.0 | ### | ||
| 2023-Feb-27 Mon | ### | ### | 2.82 | 2.82 | 2,827 | 3,986 | 24.9 | 24.9 | ### |
| 2023-Feb-24 Fri | 2.83 | 2.84 | 2.83 | 2.84 | 68.3 | 68.3 | 0.2 | ||
| 2023-Feb-23 Thu | 2.89 | 2.89 | 2.83 | 2.83 | 277 | ### | ### | ### | 0.2 |
| 2023-Feb-22 Wed | 2.82 | 2.82 | 2.82 | 2.82 | 0 | ### | |||
| 2023-Feb-21 Tue | 2.82 | 2.82 | 2.82 | 2.82 | 0 | ### | |||
| 2023-Feb-20 Mon | 2.85 | 2.88 | 2.82 | 2.82 | 35.5 | 35.5 | ### | ||
| 2023-Feb-17 Fri | ### | ### | 2.85 | 2.85 | 17.3 | 17.3 | ### | ||
| 2023-Feb-16 Thu | ### | ### | ### | ### | 8 | 0 | 62.6 | 62.6 | 0.0 |
| 2023-Feb-15 Wed | 2.87 | ### | 2.85 | 2.85 | 40.6 | 40.6 | ### | ||
| 2023-Feb-14 Tue | ### | ### | ### | ### | 3,126 | 0 | 77.1 | 77.1 | 0.0 |
| 2023-Feb-13 Mon | ### | ### | ### | ### | 2,777 | 0 | 31.0 | 31.0 | 0.0 |
| 2023-Feb-10 Fri | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2023-Feb-09 Thu | ### | ### | ### | ### | 1,442 | 0 | 41.1 | 41.1 | 0.0 |
| 2023-Feb-08 Wed | ### | ### | ### | ### | 3,723 | 0 | 75.6 | 75.6 | 0.0 |
| 2023-Feb-07 Tue | ### | ### | ### | ### | 2,650 | 0 | ### | ### | 0.0 |
| 2023-Feb-06 Mon | ### | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2023-Feb-03 Fri | 3 | 3 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | ### | ### | 3 | 3 | 4,829 | 7,243 | 25.5 | 25.5 | 0.2 |
| 2023-Feb-01 Wed | 3 | ### | ### | ### | 1,586 | 0 | 76.3 | 76.3 | 0.0 |
| 2023-Jan-31 Tue | ### | ### | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2023-Jan-30 Mon | ### | ### | ### | ### | 12,145 | 0 | 24.5 | 24.5 | 0.0 |
| 2023-Jan-27 Fri | ### | ### | ### | ### | 288 | 0 | 84.3 | 84.3 | 0.0 |
| 2023-Jan-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-24 Tue | ### | ### | ### | ### | 4,273 | 0 | 74.6 | 74.6 | 0.0 |
| 2023-Jan-23 Mon | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Jan-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-18 Wed | ### | ### | ### | ### | 126 | 0 | ### | ### | 0.0 |
| 2023-Jan-17 Tue | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2023-Jan-16 Mon | ### | ### | ### | ### | 8,728 | 0 | ### | ### | 0.0 |
| 2023-Jan-13 Fri | ### | ### | ### | ### | 784 | 0 | ### | ### | 0.0 |
| 2023-Jan-12 Thu | ### | ### | ### | ### | 6,470 | 0 | 24.5 | 24.5 | 0.0 |
| 2023-Jan-11 Wed | ### | ### | ### | ### | 3,358 | 0 | 15.9 | 15.9 | 0.0 |
| 2023-Jan-10 Tue | ### | ### | ### | ### | 42 | 0 | ### | ### | 0.0 |
| 2023-Jan-09 Mon | ### | ### | ### | ### | 5,623 | 0 | 32.1 | 32.1 | 0.0 |
| 2023-Jan-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-03 Tue | ### | ### | ### | ### | 1,352 | 0 | ### | ### | 0.0 |
| 2022-Dec-30 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2022-Dec-29 Thu | ### | ### | ### | ### | 1,324 | 0 | ### | ### | 0.0 |
| 2022-Dec-28 Wed | ### | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2022-Dec-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-22 Thu | ### | ### | ### | ### | 2,078 | 0 | ### | ### | 0.0 |
| 2022-Dec-21 Wed | ### | ### | ### | ### | 6,889 | 0 | 68.7 | 68.7 | 0.0 |
| 2022-Dec-20 Tue | ### | ### | ### | ### | 35.2 | 35.2 | 0.0 | ||
| 2022-Dec-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-15 Thu | ### | ### | ### | ### | 33.3 | 33.3 | 0.0 | ||
| 2022-Dec-14 Wed | ### | ### | ### | ### | 1,841 | 0 | 91.3 | 91.3 | 0.0 |
| 2022-Dec-13 Tue | ### | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2022-Dec-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-09 Fri | ### | ### | ### | ### | 18,988 | 0 | 87.1 | 87.1 | 0.0 |
| 2022-Dec-08 Thu | ### | 3 | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2022-Dec-07 Wed | ### | ### | ### | ### | 8 | 0 | 73.2 | 73.2 | 0.0 |
| 2022-Dec-06 Tue | ### | ### | 2.83 | 2.83 | ### | ### | 0.2 | ||
| 2022-Dec-05 Mon | 2.85 | 2.85 | 2.85 | 2.85 | 73.8 | 73.8 | ### | ||
| 2022-Dec-02 Fri | ### | ### | 2.84 | 2.85 | 1,087 | 1,543 | ### | ### | ### |
| 2022-Dec-01 Thu | 2.88 | ### | 2.86 | 2.86 | ### | ### | 0.2 | ||
| 2022-Nov-30 Wed | 2.87 | 2.87 | 2.87 | 2.87 | 60.7 | 60.7 | ### | ||
| 2022-Nov-29 Tue | 2.86 | ### | 2.86 | ### | ### | ### | 0.0 | ||
| 2022-Nov-28 Mon | 2.83 | 2.83 | 2.78 | 2.78 | 31.6 | 31.6 | 0.2 | ||
| 2022-Nov-25 Fri | 2.85 | 2.85 | 2.85 | 2.85 | ### | ### | ### | ||
| 2022-Nov-24 Thu | 2.85 | ### | 2.85 | ### | 85.7 | 85.7 | 0.0 | ||
| 2022-Nov-23 Wed | 2.85 | 2.85 | 2.85 | 2.85 | 321 | ### | 71.3 | 71.3 | ### |
| 2022-Nov-22 Tue | ### | ### | 2.86 | 2.86 | ### | ### | 0.2 | ||
| 2022-Nov-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Nov-18 Fri | 2.79 | ### | 2.79 | 2.85 | 32,273 | 45,020 | 84.1 | 84.1 | ### |
| 2022-Nov-17 Thu | 2.72 | 2.79 | 2.72 | 2.79 | 87.1 | 87.1 | ### | ||
| 2022-Nov-16 Wed | 2.71 | 2.75 | 2.71 | 2.72 | 858 | 2,342 | ### | ### | 0.2 |
| 2022-Nov-15 Tue | 2.71 | 2.71 | 2.71 | 2.71 | 5 | ### | ### | ### | ### |
| 2022-Nov-14 Mon | 2.78 | 2.79 | 2.73 | 2.79 | 1,171 | ### | 72.1 | 72.1 | ### |
| 2022-Nov-11 Fri | 2.75 | 2.79 | 2.74 | 2.79 | 6,975 | 19,285 | ### | ### | ### |
| 2022-Nov-10 Thu | 2.75 | 2.79 | 2.75 | 2.75 | 823 | 2,279 | 70.9 | 70.9 | ### |
| 2022-Nov-09 Wed | 2.76 | 2.78 | 2.75 | 2.75 | 42 | ### | 34.9 | 34.9 | ### |
| 2022-Nov-08 Tue | 2.78 | 2.78 | 2.75 | 2.75 | 26 | 71 | 29.0 | 29.0 | ### |
| 2022-Nov-07 Mon | 2.8 | 2.8 | 2.75 | 2.75 | ### | ### | ### | ||
| 2022-Nov-04 Fri | 2.78 | 2.78 | 2.78 | 2.78 | 0 | 0.2 | |||
| 2022-Nov-03 Thu | 2.86 | 2.86 | 2.78 | 2.78 | 40 | ### | 16.8 | 16.8 | 0.2 |
| 2022-Nov-02 Wed | 2.78 | 2.87 | 2.78 | 2.86 | 8,988 | ### | ### | ### | 0.2 |
| 2022-Nov-01 Tue | 2.77 | 2.77 | 2.76 | 2.76 | ### | ### | 0.2 | ||
| 2022-Oct-31 Mon | 2.78 | 2.78 | 2.7 | 2.7 | 147 | ### | ### | ### | 0.2 |
| 2022-Oct-28 Fri | 2.7 | 2.7 | 2.7 | 2.7 | ### | ### | 0.2 | ||
| 2022-Oct-27 Thu | 2.83 | 2.83 | 2.7 | 2.72 | 1,327 | ### | 10.9 | 10.9 | 0.2 |
| 2022-Oct-26 Wed | ### | 2.72 | ### | 2.72 | 982 | ### | 79.4 | 79.4 | 0.2 |
| 2022-Oct-25 Tue | 2.74 | 2.74 | 2.71 | 2.71 | 45 | 122 | 32.9 | 32.9 | ### |
| 2022-Oct-24 Mon | 2.7 | 2.7 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2022-Oct-21 Fri | 2.78 | 2.78 | ### | 2.7 | 673 | ### | ### | ### | 0.2 |
| 2022-Oct-20 Thu | 2.75 | 2.78 | 2.75 | 2.78 | ### | ### | 0.2 | ||
| 2022-Oct-19 Wed | 2.75 | 2.75 | 2.75 | 2.75 | 67.9 | 67.9 | ### | ||
| 2022-Oct-18 Tue | 2.8 | 2.82 | 2.74 | 2.75 | 19.0 | 19.0 | ### | ||
| 2022-Oct-17 Mon | 2.74 | 2.77 | 2.74 | 2.76 | 58 | 159 | ### | ### | 0.2 |
| 2022-Oct-14 Fri | 2.74 | 2.76 | 2.74 | 2.74 | ### | ### | 0.2 |
Basic Bottom of Page