eg: Prices for BHP
Currently Mon 25-Jun-23 12:36:40 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(LTM) ARCADIUM LITHIUM PLC Daily Prices...
TOC Company Info for LTM Limits 
Company Details for (LTM) ARCADIUM LITHIUM PLC
| Listing Code | LTM |
| Listing Name | ARCADIUM LITHIUM PLC |
| GICS Sector | Materials |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 20th June 2025
Latest price with VOLUME for LTM .. Wednesday 5th March 2025
LTM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | ### | 8.0 |
| MAX | 11.57 | 39,126,823 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for LTM Bottom
End of day Prices (full format),
600 Days for (LTM) ARCADIUM LITHIUM PLC| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Mar-17 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Mar-14 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Mar-13 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Mar-12 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Mar-11 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Mar-10 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Mar-07 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Mar-06 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Mar-05 Wed | 9.26 | ### | 9.26 | ### | ### | ### | 0.0 | ||
| 2025-Mar-04 Tue | ### | 9.42 | ### | 9.42 | 2,435,776 | ### | 80.8 | 80.8 | 0.7 |
| 2025-Mar-03 Mon | 9.29 | ### | 9.25 | ### | 4,512,856 | 20,871,959 | ### | ### | 0.0 |
| 2025-Feb-28 Fri | ### | ### | 9.29 | ### | ### | ### | 0.0 | ||
| 2025-Feb-27 Thu | 9.2 | 9.255 | ### | 9.25 | 858,176 | ### | 69.0 | 69.0 | ### |
| 2025-Feb-26 Wed | ### | 9.2 | ### | 9.2 | 881,488 | 4,054,844 | 78.5 | 78.5 | 0.7 |
| 2025-Feb-25 Tue | ### | ### | ### | ### | 1,169,549 | 0 | ### | ### | 0.0 |
| 2025-Feb-24 Mon | ### | ### | ### | ### | 675,488 | 0 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-20 Thu | ### | ### | ### | ### | 39.9 | 39.9 | 0.0 | ||
| 2025-Feb-19 Wed | ### | ### | 9.125 | ### | 771,824 | 3,521,447 | 41.1 | 41.1 | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2025-Feb-17 Mon | ### | ### | ### | ### | 1,333,972 | 0 | 30.8 | 30.8 | 0.0 |
| 2025-Feb-14 Fri | ### | 9.22 | ### | 9.21 | 1,578,078 | ### | ### | ### | 0.7 |
| 2025-Feb-13 Thu | ### | 9.2 | 9.175 | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-11 Tue | ### | ### | ### | ### | 69.7 | 69.7 | 0.0 | ||
| 2025-Feb-10 Mon | ### | ### | ### | ### | 468,583 | 0 | 66.3 | 66.3 | 0.0 |
| 2025-Feb-07 Fri | ### | ### | ### | ### | 651,654 | 0 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2025-Feb-05 Wed | 9.21 | 9.21 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-04 Tue | ### | 9.21 | ### | 9.21 | 556,888 | ### | 72.7 | 72.7 | 0.7 |
| 2025-Feb-03 Mon | 9.24 | ### | 9.24 | ### | 84.9 | 84.9 | 0.0 | ||
| 2025-Jan-31 Fri | 9.21 | 9.25 | 9.2 | 9.21 | 65.4 | 65.4 | 0.7 | ||
| 2025-Jan-30 Thu | ### | 9.22 | ### | 9.2 | 1,070,540 | 4,935,189 | ### | ### | 0.7 |
| 2025-Jan-29 Wed | ### | ### | ### | ### | 782,841 | 0 | 65.5 | 65.5 | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | ### | 1,355,589 | 0 | 76.4 | 76.4 | 0.0 |
| 2025-Jan-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-22 Wed | ### | 9.145 | ### | ### | 1,395,557 | 6,381,184 | ### | ### | 0.0 |
| 2025-Jan-21 Tue | ### | ### | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2025-Jan-20 Mon | 9.2 | 9.22 | ### | ### | 816,258 | 3,762,949 | ### | ### | 0.0 |
| 2025-Jan-17 Fri | ### | 9.2 | ### | 9.2 | ### | ### | 0.7 | ||
| 2025-Jan-16 Thu | ### | ### | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2025-Jan-15 Wed | ### | 9.21 | ### | ### | 917,722 | ### | 69.4 | 69.4 | 0.0 |
| 2025-Jan-14 Tue | 9.2 | 9.22 | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2025-Jan-13 Mon | ### | 9.25 | ### | 9.21 | 2,352,485 | 10,880,243 | ### | ### | 0.7 |
| 2025-Jan-10 Fri | ### | ### | ### | ### | 2,156,241 | 0 | 71.3 | 71.3 | 0.0 |
| 2025-Jan-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-08 Wed | ### | 8.48 | ### | 8.46 | 77.6 | 77.6 | 0.6 | ||
| 2025-Jan-07 Tue | ### | ### | ### | ### | 456,044 | 0 | ### | ### | 0.0 |
| 2025-Jan-06 Mon | 8.4 | ### | 8.4 | 8.42 | ### | ### | ### | ||
| 2025-Jan-03 Fri | 8.29 | ### | 8.29 | ### | 703,674 | 2,916,728 | 63.6 | 63.6 | 0.0 |
| 2025-Jan-02 Thu | 8.23 | ### | 8.23 | 8.27 | ### | ### | ### | ||
| 2024-Dec-31 Tue | 8.21 | 8.285 | 8.2 | 8.2 | 1,083,644 | ### | ### | ### | 0.6 |
| 2024-Dec-30 Mon | 8.26 | ### | 8.22 | 8.23 | 477,770 | ### | 29.8 | 29.8 | 0.6 |
| 2024-Dec-27 Fri | 8.27 | ### | ### | 8.28 | ### | ### | ### | ||
| 2024-Dec-24 Tue | ### | 8.44 | ### | 8.26 | 2,705,187 | 11,415,889 | ### | ### | 0.6 |
| 2024-Dec-23 Mon | 7.83 | 7.84 | 7.72 | 7.72 | 15.7 | 15.7 | ### | ||
| 2024-Dec-20 Fri | 7.86 | 7.87 | 7.8 | 7.84 | 12,910,023 | ### | ### | ### | 0.6 |
| 2024-Dec-19 Thu | ### | ### | 7.85 | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-Dec-18 Wed | ### | ### | ### | ### | 66.0 | 66.0 | 0.0 | ||
| 2024-Dec-17 Tue | ### | 8 | 7.955 | ### | 1,480,571 | 11,811,255 | ### | ### | 0.0 |
| 2024-Dec-16 Mon | ### | ### | ### | ### | 1,291,871 | 0 | ### | ### | 0.0 |
| 2024-Dec-13 Fri | ### | ### | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | 363,451 | 0 | ### | ### | 0.0 |
| 2024-Dec-11 Wed | ### | ### | ### | ### | 751,657 | 0 | 78.7 | 78.7 | 0.0 |
| 2024-Dec-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-06 Fri | 7.88 | ### | 7.88 | ### | 393,082 | 1,548,743 | ### | ### | 0.0 |
| 2024-Dec-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-04 Wed | ### | ### | 7.88 | 7.88 | ### | ### | 0.6 | ||
| 2024-Dec-03 Tue | 8 | 8 | ### | ### | 754,054 | ### | 26.9 | 26.9 | 0.0 |
| 2024-Dec-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | 8 | ### | ### | ### | 0.0 | ||
| 2024-Nov-27 Wed | ### | ### | ### | ### | 695,680 | 0 | 27.0 | 27.0 | 0.0 |
| 2024-Nov-26 Tue | ### | 8.22 | ### | ### | 1,013,959 | 4,167,371 | 74.4 | 74.4 | 0.0 |
| 2024-Nov-25 Mon | ### | ### | ### | ### | 621,154 | 0 | ### | ### | 0.0 |
| 2024-Nov-22 Fri | ### | ### | ### | ### | 829,475 | 0 | 74.4 | 74.4 | 0.0 |
| 2024-Nov-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | ### | ### | 7.88 | 7.89 | ### | ### | ### | ||
| 2024-Nov-19 Tue | ### | ### | ### | ### | 1,089,340 | 0 | 25.6 | 25.6 | 0.0 |
| 2024-Nov-18 Mon | ### | ### | ### | ### | 866,071 | 0 | ### | ### | 0.0 |
| 2024-Nov-15 Fri | ### | ### | ### | ### | 897,289 | 0 | ### | ### | 0.0 |
| 2024-Nov-14 Thu | ### | ### | ### | ### | 1,652,583 | 0 | ### | ### | 0.0 |
| 2024-Nov-13 Wed | ### | ### | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2024-Nov-12 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | ### | ### | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2024-Nov-08 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-07 Thu | 8.28 | 8.28 | 8.185 | 8.22 | 823,823 | 6,782,122 | ### | ### | 0.6 |
| 2024-Nov-06 Wed | 8.2 | ### | ### | 8.29 | ### | ### | 0.6 | ||
| 2024-Nov-05 Tue | 8.22 | 8.25 | 8.2 | 8.23 | ### | ### | 0.6 | ||
| 2024-Nov-04 Mon | 8.2 | 8.26 | 8.2 | 8.23 | 78.0 | 78.0 | 0.6 | ||
| 2024-Nov-01 Fri | ### | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | 8.23 | 8.24 | 8.085 | 8.23 | 14,482,483 | ### | ### | ### | 0.6 |
| 2024-Oct-30 Wed | 8.26 | 8.29 | 8.24 | 8.24 | 40.2 | 40.2 | 0.6 | ||
| 2024-Oct-29 Tue | 8.29 | ### | 8.28 | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | 8.23 | 8.27 | 8.21 | 8.26 | 3,040,657 | ### | 74.1 | 74.1 | 0.6 |
| 2024-Oct-25 Fri | 8.24 | ### | 8.24 | 8.28 | 74.2 | 74.2 | ### | ||
| 2024-Oct-24 Thu | 8.28 | ### | 8.28 | ### | ### | ### | 0.0 | ||
| 2024-Oct-23 Wed | 8.24 | 8.28 | 8.23 | 8.26 | 73.1 | 73.1 | 0.6 | ||
| 2024-Oct-22 Tue | 8.27 | 8.29 | 8.22 | 8.23 | ### | ### | 0.6 | ||
| 2024-Oct-21 Mon | 8.21 | 8.25 | ### | 8.22 | ### | ### | 0.6 | ||
| 2024-Oct-18 Fri | 8.24 | 8.28 | 8.21 | 8.23 | 41.2 | 41.2 | 0.6 | ||
| 2024-Oct-17 Thu | 8.29 | ### | 8.225 | ### | 66.5 | 66.5 | 0.0 | ||
| 2024-Oct-16 Wed | 8.22 | ### | 8.22 | ### | 14,156,720 | ### | ### | ### | 0.0 |
| 2024-Oct-15 Tue | ### | 8.22 | ### | 8.21 | 4,160,250 | 17,098,627 | 65.6 | 65.6 | ### |
| 2024-Oct-14 Mon | 8.2 | 8.22 | ### | 8.21 | 7,985,549 | ### | ### | ### | ### |
| 2024-Oct-11 Fri | 8.2 | 8.21 | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Oct-10 Thu | 8.22 | 8.25 | ### | 8.2 | 39,126,823 | 161,398,144 | ### | ### | 0.6 |
| 2024-Oct-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | ### | 6.2 | 5.89 | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | 5.8 | 6.29 | 5.8 | ### | 13,276,059 | 80,253,776 | 92.9 | 92.9 | 0.0 |
| 2024-Oct-04 Fri | ### | 4.24 | ### | ### | 3,996,540 | ### | ### | ### | 0.0 |
| 2024-Oct-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-02 Wed | ### | 4.21 | 3.975 | ### | 4,618,171 | ### | 33.2 | 33.2 | 0.0 |
| 2024-Oct-01 Tue | ### | ### | ### | ### | 23.9 | 23.9 | 0.0 | ||
| 2024-Sep-30 Mon | ### | 4.28 | ### | 4.24 | 76.8 | 76.8 | 0.3 | ||
| 2024-Sep-27 Fri | ### | ### | ### | ### | 2,354,177 | 0 | ### | ### | 0.0 |
| 2024-Sep-26 Thu | 3.8 | ### | 3.75 | ### | 2,357,280 | ### | ### | ### | 0.0 |
| 2024-Sep-25 Wed | 3.84 | ### | 3.79 | 3.82 | ### | ### | 0.3 | ||
| 2024-Sep-24 Tue | ### | 3.84 | ### | 3.83 | 87.0 | 87.0 | ### | ||
| 2024-Sep-23 Mon | ### | 3.73 | ### | ### | 1,132,177 | ### | ### | ### | 0.0 |
| 2024-Sep-20 Fri | 3.72 | 3.76 | ### | ### | 14,737,928 | ### | ### | ### | 0.0 |
| 2024-Sep-19 Thu | ### | 3.77 | ### | 3.72 | 84.4 | 84.4 | 0.3 | ||
| 2024-Sep-18 Wed | 3.7 | 3.73 | 3.57 | 3.57 | 10.7 | 10.7 | 0.3 | ||
| 2024-Sep-17 Tue | ### | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2024-Sep-16 Mon | ### | 3.71 | ### | ### | 1,763,384 | 3,271,077 | 24.5 | 24.5 | 0.0 |
| 2024-Sep-13 Fri | ### | ### | 3.56 | ### | 26.7 | 26.7 | 0.0 | ||
| 2024-Sep-12 Thu | 3.83 | ### | 3.775 | 3.83 | ### | ### | ### | ||
| 2024-Sep-11 Wed | 3.44 | 3.8 | 3.42 | 3.7 | 95.0 | 95.0 | 0.3 | ||
| 2024-Sep-10 Tue | ### | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | 3.42 | ### | ### | 2,568,871 | ### | ### | ### | 0.0 |
| 2024-Sep-06 Fri | 3.51 | 3.55 | 3.43 | 3.44 | 1,960,624 | 6,842,577 | 22.3 | 22.3 | 0.2 |
| 2024-Sep-05 Thu | ### | ### | ### | 3.58 | 30.1 | 30.1 | 0.3 | ||
| 2024-Sep-04 Wed | ### | ### | 3.56 | 3.57 | 2,252,655 | 4,009,725 | 35.5 | 35.5 | 0.3 |
| 2024-Sep-03 Tue | 3.86 | 3.87 | 3.77 | 3.8 | ### | ### | ### | ||
| 2024-Sep-02 Mon | ### | ### | 3.88 | 3.89 | 1,204,052 | ### | ### | ### | 0.3 |
| 2024-Aug-30 Fri | ### | ### | ### | ### | 1,495,842 | 0 | 67.1 | 67.1 | 0.0 |
| 2024-Aug-29 Thu | 3.88 | ### | 3.82 | 3.86 | 1,203,356 | ### | ### | ### | 0.3 |
| 2024-Aug-28 Wed | ### | ### | ### | ### | 1,882,479 | 0 | 27.8 | 27.8 | 0.0 |
| 2024-Aug-27 Tue | ### | ### | ### | ### | 2,325,472 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | ### | 4.21 | ### | 4.21 | ### | ### | ### | ||
| 2024-Aug-23 Fri | ### | ### | ### | 4 | 2,043,071 | 0 | ### | ### | 0.3 |
| 2024-Aug-22 Thu | 4.22 | 4.355 | ### | ### | 4,216,472 | ### | 28.7 | 28.7 | 0.0 |
| 2024-Aug-21 Wed | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2024-Aug-20 Tue | ### | ### | ### | ### | 1,694,544 | 0 | ### | ### | 0.0 |
| 2024-Aug-19 Mon | 4 | 4 | 3.925 | ### | 2,379,179 | ### | 24.8 | 24.8 | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | 4,455,587 | 0 | 70.7 | 70.7 | 0.0 |
| 2024-Aug-15 Thu | ### | ### | 3.78 | 3.83 | ### | ### | ### | ||
| 2024-Aug-14 Wed | ### | ### | ### | ### | 2,345,341 | 0 | ### | ### | 0.0 |
| 2024-Aug-13 Tue | ### | ### | ### | ### | 2,518,357 | 0 | 69.8 | 69.8 | 0.0 |
| 2024-Aug-12 Mon | 4.27 | 4.29 | ### | 4.25 | 33.2 | 33.2 | ### | ||
| 2024-Aug-09 Fri | 4.22 | ### | 4.22 | ### | 3,350,680 | ### | 82.6 | 82.6 | 0.0 |
| 2024-Aug-08 Thu | ### | 4.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | 4.23 | ### | 4.21 | ### | 79.4 | 79.4 | 0.0 | ||
| 2024-Aug-06 Tue | ### | 4.125 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-05 Mon | 4.28 | ### | ### | ### | 2,615,252 | 0 | 30.3 | 30.3 | 0.0 |
| 2024-Aug-02 Fri | ### | ### | 4.47 | 4.47 | 2,119,447 | ### | ### | ### | ### |
| 2024-Aug-01 Thu | 4.88 | ### | 4.78 | 4.86 | ### | ### | 0.3 | ||
| 2024-Jul-31 Wed | 4.8 | 4.89 | 4.74 | 4.82 | ### | ### | 0.3 | ||
| 2024-Jul-30 Tue | ### | ### | 4.79 | 4.79 | 1,573,143 | 3,767,677 | 14.1 | 14.1 | 0.3 |
| 2024-Jul-29 Mon | ### | 5.21 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2024-Jul-26 Fri | ### | 5.185 | ### | ### | 81.9 | 81.9 | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2024-Jul-24 Wed | ### | 5.21 | ### | ### | 2,234,475 | ### | 32.9 | 32.9 | 0.0 |
| 2024-Jul-23 Tue | 5.26 | 5.26 | ### | ### | 1,886,874 | 4,962,478 | 16.8 | 16.8 | 0.0 |
| 2024-Jul-22 Mon | 5.25 | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-19 Fri | ### | 5.49 | ### | 5.41 | 2,705,376 | 7,426,257 | 78.8 | 78.8 | ### |
| 2024-Jul-18 Thu | ### | 5.47 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | 5.44 | 5.58 | 5.44 | 5.44 | ### | ### | 0.4 | ||
| 2024-Jul-16 Tue | 5.27 | 5.28 | 5.2 | 5.2 | 1,736,049 | ### | 28.0 | 28.0 | ### |
| 2024-Jul-15 Mon | ### | 5.42 | 5.28 | 5.28 | 22.8 | 22.8 | 0.4 | ||
| 2024-Jul-12 Fri | 5.2 | ### | 5.2 | 5.23 | 2,942,455 | 7,650,383 | 66.0 | 66.0 | ### |
| 2024-Jul-11 Thu | 5 | ### | ### | ### | 1,330,189 | 0 | 76.2 | 76.2 | 0.0 |
| 2024-Jul-10 Wed | 4.83 | ### | 4.81 | 4.87 | 75.5 | 75.5 | 0.3 | ||
| 2024-Jul-09 Tue | ### | ### | ### | ### | 29.8 | 29.8 | 0.0 | ||
| 2024-Jul-08 Mon | ### | ### | ### | ### | 1,879,649 | 0 | 21.7 | 21.7 | 0.0 |
| 2024-Jul-05 Fri | ### | 5.245 | ### | ### | 1,204,127 | 3,157,823 | 67.6 | 67.6 | 0.0 |
| 2024-Jul-04 Thu | ### | 5.245 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | 4.84 | ### | 4.8 | ### | 2,690,176 | 6,456,422 | ### | ### | 0.0 |
| 2024-Jul-02 Tue | ### | ### | 4.71 | 4.86 | 25.5 | 25.5 | 0.3 | ||
| 2024-Jul-01 Mon | ### | 5 | ### | ### | 2,009,288 | 5,023,220 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | 4,265,574 | 0 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | 5.24 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | 4.75 | ### | ### | ### | 6,329,172 | 0 | 91.0 | 91.0 | 0.0 |
| 2024-Jun-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | 4.88 | ### | 4.85 | ### | 3,486,326 | 8,454,340 | ### | ### | 0.0 |
| 2024-Jun-21 Fri | ### | 5 | 4.86 | ### | 32.6 | 32.6 | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | ### | ### | 2,744,226 | 0 | 67.1 | 67.1 | 0.0 |
| 2024-Jun-19 Wed | ### | ### | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2024-Jun-17 Mon | 5.27 | 5.28 | ### | ### | 4,219,822 | ### | ### | ### | 0.0 |
| 2024-Jun-14 Fri | 5.45 | 5.5 | 5.325 | 5.44 | 3,838,482 | 20,775,783 | 40.2 | 40.2 | 0.4 |
| 2024-Jun-13 Thu | 5.83 | 5.83 | ### | ### | 4,722,785 | ### | 16.6 | 16.6 | 0.0 |
| 2024-Jun-12 Wed | 5.87 | ### | 5.83 | 5.89 | 2,300,859 | ### | 76.4 | 76.4 | ### |
| 2024-Jun-11 Tue | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2024-Jun-07 Fri | 6.4 | 6.48 | 6.4 | 6.43 | ### | ### | ### | ||
| 2024-Jun-06 Thu | 6.44 | 6.45 | ### | 6.45 | 1,662,573 | ### | ### | ### | ### |
| 2024-Jun-05 Wed | ### | ### | 6.25 | 6.28 | ### | ### | 0.4 | ||
| 2024-Jun-04 Tue | 6.45 | 6.48 | 6.4 | 6.44 | 43.0 | 43.0 | 0.5 | ||
| 2024-Jun-03 Mon | ### | 6.72 | 6.57 | 6.57 | ### | ### | ### | ||
| 2024-May-31 Fri | 6.73 | 6.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | 6.58 | ### | 6.5 | 6.5 | 29.5 | 29.5 | 0.5 | ||
| 2024-May-29 Wed | 6.82 | 6.89 | 6.72 | 6.72 | 27.3 | 27.3 | 0.5 | ||
| 2024-May-28 Tue | ### | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2024-May-27 Mon | ### | ### | ### | ### | 1,819,727 | 0 | 67.8 | 67.8 | 0.0 |
| 2024-May-24 Fri | ### | ### | 6.82 | 6.84 | ### | ### | 0.5 | ||
| 2024-May-23 Thu | ### | ### | ### | ### | 67.2 | 67.2 | 0.0 | ||
| 2024-May-22 Wed | ### | ### | ### | ### | 1,963,442 | 0 | ### | ### | 0.0 |
| 2024-May-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | ### | 7.24 | ### | 7.21 | ### | ### | ### | ||
| 2024-May-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | ### | ### | 6.85 | ### | 27.1 | 27.1 | 0.0 | ||
| 2024-May-15 Wed | ### | 7.41 | 7.27 | 7.27 | ### | ### | ### | ||
| 2024-May-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | ### | ### | ### | ### | 2,572,376 | 0 | 32.6 | 32.6 | 0.0 |
| 2024-May-10 Fri | ### | ### | ### | 7.2 | 2,174,121 | 0 | ### | ### | 0.5 |
| 2024-May-09 Thu | 7 | ### | ### | ### | 1,604,941 | 0 | 79.3 | 79.3 | 0.0 |
| 2024-May-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | ### | ### | 7.045 | ### | 2,587,125 | 9,113,147 | 62.2 | 62.2 | 0.0 |
| 2024-May-06 Mon | ### | ### | 7 | ### | 971,458 | ### | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | 7.075 | ### | 3,078,784 | ### | ### | ### | 0.0 |
| 2024-May-02 Thu | ### | ### | 6.86 | 6.86 | 30.1 | 30.1 | 0.5 | ||
| 2024-May-01 Wed | 6.73 | 6.85 | ### | 6.75 | 74.7 | 74.7 | 0.5 | ||
| 2024-Apr-30 Tue | 6.85 | ### | 6.72 | 6.72 | ### | ### | 0.5 | ||
| 2024-Apr-29 Mon | ### | 6.2 | ### | 6.2 | 84.6 | 84.6 | 0.4 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | ### | ### | ### | ### | 2,752,022 | 0 | 71.3 | 71.3 | 0.0 |
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | 6 | ### | ### | ### | 2,521,774 | 0 | ### | ### | 0.0 |
| 2024-Apr-19 Fri | 5.85 | ### | 5.76 | 5.86 | ### | ### | 0.4 | ||
| 2024-Apr-18 Thu | 5.84 | ### | 5.83 | 5.87 | 1,113,171 | ### | 69.0 | 69.0 | ### |
| 2024-Apr-17 Wed | ### | ### | 5.86 | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Apr-16 Tue | ### | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | ### | 6.43 | ### | ### | 1,752,258 | ### | 43.3 | 43.3 | 0.0 |
| 2024-Apr-12 Fri | ### | 6.74 | ### | ### | 1,318,980 | ### | 28.1 | 28.1 | 0.0 |
| 2024-Apr-11 Thu | 6.54 | 6.7 | 6.53 | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | ### | ### | 6.57 | ### | 1,613,050 | ### | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | 6.7 | ### | ### | 3,268,520 | 10,949,542 | ### | ### | 0.0 |
| 2024-Apr-08 Mon | 6.41 | 6.43 | ### | ### | 1,679,440 | ### | ### | ### | 0.0 |
| 2024-Apr-05 Fri | 6.42 | 6.49 | 6.41 | 6.42 | ### | ### | 0.5 | ||
| 2024-Apr-04 Thu | ### | 6.76 | ### | 6.76 | ### | ### | 0.5 | ||
| 2024-Apr-03 Wed | 6.4 | 6.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | ### | 6.755 | ### | 6.72 | 1,515,583 | 5,118,881 | ### | ### | 0.5 |
| 2024-Mar-28 Thu | 6.7 | ### | ### | 6.78 | 70.1 | 70.1 | 0.5 | ||
| 2024-Mar-27 Wed | 6.28 | ### | 6.2 | 6.26 | 2,490,659 | 7,721,042 | ### | ### | 0.4 |
| 2024-Mar-26 Tue | 6.55 | 6.57 | 6.41 | 6.44 | 2,244,829 | 14,568,940 | ### | ### | 0.5 |
| 2024-Mar-25 Mon | 6.81 | 6.85 | 6.73 | 6.74 | 1,324,440 | 8,992,947 | ### | ### | ### |
| 2024-Mar-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-21 Thu | ### | ### | ### | 7 | 3,078,686 | 0 | 17.7 | 17.7 | 0.5 |
| 2024-Mar-20 Wed | 7 | ### | 6.88 | ### | 1,602,542 | 5,512,744 | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | 6.83 | 6.945 | 6.82 | 6.84 | ### | ### | 0.5 | ||
| 2024-Mar-15 Fri | 7 | ### | 6.78 | 6.81 | 15.8 | 15.8 | ### | ||
| 2024-Mar-14 Thu | ### | ### | 7.24 | ### | ### | ### | 0.0 | ||
| 2024-Mar-13 Wed | ### | ### | 7.21 | ### | 1,815,852 | 6,546,146 | 34.5 | 34.5 | 0.0 |
| 2024-Mar-12 Tue | 7.41 | 7.57 | ### | 7.41 | 2,709,679 | ### | ### | ### | ### |
| 2024-Mar-11 Mon | 7.42 | 7.43 | 7.23 | 7.26 | ### | ### | 0.5 | ||
| 2024-Mar-08 Fri | ### | 7.71 | 7.555 | ### | ### | ### | 0.0 | ||
| 2024-Mar-07 Thu | 7.55 | 7.57 | ### | 7.5 | 3,318,847 | ### | 30.0 | 30.0 | 0.5 |
| 2024-Mar-06 Wed | 7.52 | 7.52 | 7.23 | 7.44 | 7,294,349 | 53,795,823 | ### | ### | ### |
| 2024-Mar-05 Tue | 8.25 | ### | ### | 8.24 | ### | ### | 0.6 | ||
| 2024-Mar-04 Mon | 8.43 | 8.77 | ### | 8.47 | ### | ### | ### | ||
| 2024-Mar-01 Fri | 8.4 | 8.56 | ### | 8.56 | ### | ### | ### | ||
| 2024-Feb-29 Thu | 7.8 | 7.88 | 7.59 | 7.76 | 4,418,950 | 34,180,578 | ### | ### | 0.6 |
| 2024-Feb-28 Wed | 7.47 | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2024-Feb-27 Tue | ### | 7.25 | ### | 7.22 | 4,235,983 | ### | 86.3 | 86.3 | 0.5 |
| 2024-Feb-26 Mon | 7.23 | 7.4 | 7.2 | 7.24 | 4,463,785 | ### | 71.5 | 71.5 | 0.5 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2024-Feb-22 Thu | 7 | 7.175 | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2024-Feb-21 Wed | ### | ### | ### | ### | 3,692,884 | 0 | ### | ### | 0.0 |
| 2024-Feb-20 Tue | ### | 7.46 | 7.25 | 7.42 | 74.7 | 74.7 | 0.5 | ||
| 2024-Feb-19 Mon | 7.52 | ### | ### | 7.42 | 6,509,852 | 0 | ### | ### | 0.5 |
| 2024-Feb-16 Fri | ### | 7.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-15 Thu | 6.87 | ### | ### | 6.78 | ### | ### | 0.5 | ||
| 2024-Feb-14 Wed | 6.8 | ### | 6.775 | 6.8 | 2,900,021 | 9,823,821 | 64.9 | 64.9 | 0.5 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | ### | ### | 736,342 | 0 | 21.8 | 21.8 | 0.0 |
| 2024-Feb-09 Fri | ### | ### | 7 | ### | 75.6 | 75.6 | 0.0 | ||
| 2024-Feb-08 Thu | 6.77 | 6.87 | ### | 6.8 | 1,223,242 | ### | 71.9 | 71.9 | 0.5 |
| 2024-Feb-07 Wed | 6.55 | 6.82 | 6.51 | 6.56 | 2,807,045 | 18,708,954 | ### | ### | 0.5 |
| 2024-Feb-06 Tue | 6.54 | ### | 6.48 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | 1,563,643 | 0 | 37.9 | 37.9 | 0.0 |
| 2024-Feb-02 Fri | ### | 7.41 | 7.21 | 7.22 | 2,052,254 | 15,001,976 | 22.3 | 22.3 | 0.5 |
| 2024-Feb-01 Thu | 7.59 | ### | ### | 7.51 | 3,475,686 | 0 | ### | ### | ### |
| 2024-Jan-31 Wed | 7.84 | 7.88 | 7.72 | 7.78 | 26.0 | 26.0 | 0.6 | ||
| 2024-Jan-30 Tue | ### | 8.27 | 8 | ### | 1,978,872 | 16,098,123 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | ### | 7.85 | 7.58 | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | ### | ### | ### | 8.2 | 70.9 | 70.9 | 0.6 | ||
| 2024-Jan-24 Wed | 7.78 | ### | 7.75 | ### | 82.0 | 82.0 | 0.0 | ||
| 2024-Jan-23 Tue | 7.76 | ### | ### | 7.85 | 2,490,479 | 0 | 80.3 | 80.3 | ### |
| 2024-Jan-22 Mon | 7.85 | ### | 7.45 | 7.5 | 2,572,871 | 9,583,944 | 16.0 | 16.0 | 0.5 |
| 2024-Jan-19 Fri | 8.25 | ### | ### | ### | 19.9 | 19.9 | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | 2,880,080 | 0 | 77.8 | 77.8 | 0.0 |
| 2024-Jan-17 Wed | ### | 8.43 | ### | 8.28 | 2,497,485 | ### | 86.8 | 86.8 | ### |
| 2024-Jan-16 Tue | ### | ### | ### | 8.26 | ### | ### | 0.6 | ||
| 2024-Jan-15 Mon | 8.85 | 8.85 | 8.4 | 8.4 | ### | ### | ### | ||
| 2024-Jan-12 Fri | ### | ### | 8.86 | ### | 8,494,556 | 37,630,883 | 31.5 | 31.5 | 0.0 |
| 2024-Jan-11 Thu | ### | ### | 8.86 | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-Jan-10 Wed | 9.5 | 9.5 | ### | 9.28 | 5,422,656 | ### | 16.7 | 16.7 | 0.7 |
| 2024-Jan-09 Tue | ### | ### | ### | ### | 36.0 | 36.0 | 0.0 | ||
| 2024-Jan-08 Mon | ### | 10.48 | 10.24 | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | ### | ### | 3,910,843 | 0 | ### | ### | 0.0 |
| 2024-Jan-04 Thu | ### | ### | 9.87 | 9.87 | 3,917,524 | 19,332,980 | 8.0 | 8.0 | ### |
| 2024-Jan-03 Wed | ### | ### | 10.72 | 10.87 | ### | ### | ### | ||
| 2024-Jan-02 Tue | ### | 11.24 | 10.83 | ### | 421,952 | 4,656,240 | 16.3 | 16.3 | 0.0 |
| 2023-Dec-29 Fri | ### | 11.57 | ### | 11.21 | 835,920 | ### | ### | ### | ### |
| 2023-Dec-28 Thu | ### | ### | 10.73 | ### | 433,574 | 2,326,124 | 23.0 | 23.0 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | 10.73 | 13.3 | 13.3 | ### | ||
| 2023-Dec-22 Fri | ### | 10.2 | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page