eg: Prices for BHP
Currently Sun 25-Jun-08 02:59:28 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(PFP) PROPEL FUNERAL PARTNERS LIMITED Daily Prices...
TOC Company Info for PFP Limits 
| Listing Code | PFP |
| Listing Name | PROPEL FUNERAL PARTNERS LIMITED |
| GICS Sector | Consumer Services |
| ISIN Name | PENFOLD (W.C.) |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000PFP8 |
Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for PFP .. Friday 14th February 2025
PFP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PFP Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jun-05 Thu | 4.49 | 4.53 | 4.43 | 4.49 | ### | ### | ### | ||
| 2025-Jun-04 Wed | 4.45 | 4.5 | 4.42 | 4.45 | 443,475 | ### | 61.7 | 61.7 | 0.3 |
| 2025-Jun-03 Tue | 4.45 | 4.49 | ### | 4.49 | 316,047 | 709,525 | 75.8 | 75.8 | ### |
| 2025-Jun-02 Mon | 4.49 | 4.5 | 4.41 | 4.41 | ### | ### | ### | ||
| 2025-May-30 Fri | 4.44 | 4.53 | 4.4 | 4.49 | 4,839,749 | 21,609,479 | 72.2 | 72.2 | ### |
| 2025-May-29 Thu | 4.48 | 4.53 | ### | 4.44 | ### | ### | 0.3 | ||
| 2025-May-28 Wed | 4.49 | 4.53 | 4.43 | 4.47 | 503,424 | ### | 36.2 | 36.2 | ### |
| 2025-May-27 Tue | ### | 4.53 | 4.2 | 4.46 | ### | ### | 0.3 | ||
| 2025-May-26 Mon | ### | ### | 4.56 | 4.56 | 171,525 | 391,076 | ### | ### | 0.3 |
| 2025-May-23 Fri | ### | 4.71 | ### | ### | 243,859 | 574,287 | ### | ### | 0.0 |
| 2025-May-22 Thu | ### | 4.73 | ### | ### | 228,456 | ### | 29.0 | 29.0 | 0.0 |
| 2025-May-21 Wed | 4.84 | 4.85 | 4.685 | 4.72 | ### | ### | 0.3 | ||
| 2025-May-20 Tue | 4.85 | 4.85 | 4.79 | 4.84 | 35.0 | 35.0 | 0.3 | ||
| 2025-May-19 Mon | 4.78 | ### | 4.78 | 4.83 | 139,224 | 332,745 | 82.8 | 82.8 | 0.3 |
| 2025-May-16 Fri | 4.82 | ### | 4.77 | 4.78 | 685,784 | ### | ### | ### | ### |
| 2025-May-15 Thu | ### | ### | 4.8 | 4.81 | 573,342 | 1,376,020 | ### | ### | ### |
| 2025-May-14 Wed | ### | ### | 5 | ### | 63,346 | ### | ### | ### | 0.0 |
| 2025-May-13 Tue | ### | ### | ### | ### | 152,970 | 0 | 75.4 | 75.4 | 0.0 |
| 2025-May-12 Mon | ### | ### | 5 | ### | 79,857 | 199,642 | 19.8 | 19.8 | 0.0 |
| 2025-May-09 Fri | ### | ### | ### | ### | 64.1 | 64.1 | 0.0 | ||
| 2025-May-08 Thu | ### | ### | ### | ### | 73,458 | 0 | ### | ### | 0.0 |
| 2025-May-07 Wed | ### | ### | ### | ### | 236,847 | 0 | 19.5 | 19.5 | 0.0 |
| 2025-May-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | ### | 5.2 | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2025-May-01 Thu | ### | ### | ### | ### | 171,370 | 0 | ### | ### | 0.0 |
| 2025-Apr-30 Wed | ### | ### | ### | ### | 67.3 | 67.3 | 0.0 | ||
| 2025-Apr-29 Tue | 5.2 | 5.25 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | 5.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | 5.21 | ### | ### | 5.28 | ### | ### | 0.4 | ||
| 2025-Apr-23 Wed | 5.22 | 5.23 | ### | ### | 145,326 | 380,027 | ### | ### | 0.0 |
| 2025-Apr-22 Tue | ### | ### | ### | ### | 97,785 | 0 | 35.7 | 35.7 | 0.0 |
| 2025-Apr-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-16 Wed | 5.2 | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-15 Tue | 5.23 | 5.26 | ### | ### | 75,279 | 197,983 | 30.0 | 30.0 | 0.0 |
| 2025-Apr-14 Mon | ### | ### | 5.21 | 5.23 | 283,541 | 738,624 | 22.9 | 22.9 | ### |
| 2025-Apr-11 Fri | 5.27 | 5.27 | ### | 5.2 | 20.6 | 20.6 | ### | ||
| 2025-Apr-10 Thu | ### | 5.26 | ### | 5.23 | 205,883 | 541,472 | ### | ### | ### |
| 2025-Apr-09 Wed | ### | ### | ### | ### | 138,744 | 0 | ### | ### | 0.0 |
| 2025-Apr-08 Tue | ### | 5.24 | ### | ### | 59.9 | 59.9 | 0.0 | ||
| 2025-Apr-07 Mon | ### | ### | 4.8 | ### | 528,253 | ### | 82.2 | 82.2 | 0.0 |
| 2025-Apr-04 Fri | ### | ### | ### | ### | 261,676 | 0 | 31.6 | 31.6 | 0.0 |
| 2025-Apr-03 Thu | 5.28 | ### | ### | 5.27 | ### | ### | ### | ||
| 2025-Apr-02 Wed | ### | ### | 5.26 | 5.26 | 832,972 | ### | ### | ### | 0.4 |
| 2025-Apr-01 Tue | ### | ### | 5.29 | ### | 63,470 | 167,878 | ### | ### | 0.0 |
| 2025-Mar-31 Mon | ### | ### | 5.26 | ### | 102,120 | 268,575 | 77.2 | 77.2 | 0.0 |
| 2025-Mar-28 Fri | ### | ### | 5.29 | ### | 97,381 | 257,572 | 64.1 | 64.1 | 0.0 |
| 2025-Mar-27 Thu | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2025-Mar-26 Wed | 5.28 | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | 5.29 | 5.29 | 5.23 | 5.26 | ### | ### | 0.4 | ||
| 2025-Mar-24 Mon | 5.28 | 5.29 | ### | 5.21 | 193,126 | ### | ### | ### | 0.4 |
| 2025-Mar-21 Fri | 5.25 | 5.27 | 5.2 | 5.23 | 96,823 | ### | 31.4 | 31.4 | ### |
| 2025-Mar-20 Thu | ### | 5.25 | ### | 5.25 | 47,477 | 124,627 | 73.1 | 73.1 | 0.4 |
| 2025-Mar-19 Wed | ### | 5.21 | ### | ### | 232,022 | ### | 77.8 | 77.8 | 0.0 |
| 2025-Mar-18 Tue | 5.23 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-17 Mon | 5.26 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-14 Fri | ### | 5.22 | ### | ### | 126,347 | ### | ### | ### | 0.0 |
| 2025-Mar-13 Thu | ### | ### | ### | ### | 677,174 | 0 | ### | ### | 0.0 |
| 2025-Mar-12 Wed | ### | ### | ### | ### | 335,543 | 0 | ### | ### | 0.0 |
| 2025-Mar-11 Tue | ### | ### | 5.085 | ### | 43.0 | 43.0 | 0.0 | ||
| 2025-Mar-10 Mon | 5.23 | 5.27 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2025-Mar-07 Fri | 5.25 | 5.27 | 5.2 | 5.23 | 41.4 | 41.4 | ### | ||
| 2025-Mar-06 Thu | 5.29 | 5.29 | ### | 5.24 | 24.7 | 24.7 | 0.4 | ||
| 2025-Mar-05 Wed | 5.24 | 5.27 | 5.21 | 5.25 | 182,043 | ### | ### | ### | 0.4 |
| 2025-Mar-04 Tue | 5.28 | ### | 5.24 | 5.24 | 36.3 | 36.3 | 0.4 | ||
| 2025-Mar-03 Mon | 5.52 | 5.52 | 5.29 | ### | 116,420 | 629,250 | 14.1 | 14.1 | 0.0 |
| 2025-Feb-28 Fri | 5.43 | 5.51 | 5.41 | 5.42 | ### | ### | 0.4 | ||
| 2025-Feb-27 Thu | 5.76 | 5.76 | 5.43 | 5.45 | 7.7 | 7.7 | ### | ||
| 2025-Feb-26 Wed | ### | 5.5 | ### | ### | 162,289 | ### | ### | ### | 0.0 |
| 2025-Feb-25 Tue | 5.4 | 5.49 | 5.21 | 5.4 | 337,488 | ### | ### | ### | 0.4 |
| 2025-Feb-24 Mon | 5.79 | 5.79 | ### | 5.42 | 799,528 | ### | 6.7 | 6.7 | 0.4 |
| 2025-Feb-21 Fri | 5.85 | 5.85 | 5.71 | 5.79 | 52,485 | ### | ### | ### | ### |
| 2025-Feb-20 Thu | 5.925 | ### | 5.77 | 5.8 | ### | ### | 0.4 | ||
| 2025-Feb-19 Wed | ### | ### | 5.79 | 5.83 | 154,653 | 447,720 | ### | ### | ### |
| 2025-Feb-18 Tue | 5.87 | ### | 5.83 | 5.87 | 72.5 | 72.5 | ### | ||
| 2025-Feb-17 Mon | 6 | 6 | 5.87 | 5.89 | 20.9 | 20.9 | ### | ||
| 2025-Feb-14 Fri | 5.89 | ### | 5.84 | ### | ### | ### | 0.0 | ||
| 2025-Feb-13 Thu | ### | ### | 5.8 | 5.89 | 60,277 | ### | 34.0 | 34.0 | ### |
| 2025-Feb-12 Wed | ### | ### | 5.84 | 5.87 | ### | ### | ### | ||
| 2025-Feb-11 Tue | ### | ### | 5.88 | ### | 18,777 | ### | 70.5 | 70.5 | 0.0 |
| 2025-Feb-10 Mon | 5.87 | ### | 5.86 | ### | ### | ### | 0.0 | ||
| 2025-Feb-07 Fri | ### | ### | 5.87 | 5.87 | 44,787 | 131,449 | ### | ### | ### |
| 2025-Feb-06 Thu | ### | ### | ### | ### | 35,280 | 0 | ### | ### | 0.0 |
| 2025-Feb-05 Wed | 5.85 | ### | 5.845 | ### | 68,784 | 201,021 | 77.9 | 77.9 | 0.0 |
| 2025-Feb-04 Tue | 5.86 | 5.87 | 5.82 | 5.85 | 59,444 | 347,450 | 38.2 | 38.2 | 0.4 |
| 2025-Feb-03 Mon | 5.87 | 5.89 | 5.79 | 5.79 | ### | ### | ### | ||
| 2025-Jan-31 Fri | 5.77 | ### | 5.77 | ### | ### | ### | 0.0 | ||
| 2025-Jan-30 Thu | 5.77 | 5.88 | 5.77 | 5.85 | 45,588 | 265,550 | ### | ### | 0.4 |
| 2025-Jan-29 Wed | 5.86 | 5.88 | 5.81 | 5.85 | 198,686 | ### | 27.8 | 27.8 | 0.4 |
| 2025-Jan-28 Tue | 5.76 | 5.86 | 5.76 | 5.86 | ### | ### | 0.4 | ||
| 2025-Jan-24 Fri | 5.74 | ### | 5.71 | 5.79 | 62,543 | ### | 75.1 | 75.1 | ### |
| 2025-Jan-23 Thu | 5.76 | 5.79 | 5.72 | 5.77 | ### | ### | 0.4 | ||
| 2025-Jan-22 Wed | 5.76 | 5.85 | 5.76 | 5.79 | 29,857 | ### | 73.1 | 73.1 | ### |
| 2025-Jan-21 Tue | 5.84 | 5.87 | 5.76 | 5.76 | ### | ### | ### | ||
| 2025-Jan-20 Mon | 5.8 | 5.88 | 5.79 | 5.82 | 74.4 | 74.4 | 0.4 | ||
| 2025-Jan-17 Fri | 5.78 | 5.83 | 5.78 | 5.82 | ### | ### | 0.4 | ||
| 2025-Jan-16 Thu | 5.72 | 5.82 | 5.72 | 5.82 | ### | ### | 0.4 | ||
| 2025-Jan-15 Wed | 5.72 | 5.79 | 5.71 | 5.72 | 64,429 | ### | 68.9 | 68.9 | 0.4 |
| 2025-Jan-14 Tue | 5.75 | 5.78 | ### | ### | 70,776 | 204,542 | ### | ### | 0.0 |
| 2025-Jan-13 Mon | 5.76 | 5.78 | 5.71 | 5.73 | 39.7 | 39.7 | ### | ||
| 2025-Jan-10 Fri | 5.81 | 5.85 | 5.77 | 5.81 | 47,254 | 274,545 | 71.0 | 71.0 | ### |
| 2025-Jan-09 Thu | 5.84 | 5.85 | 5.81 | 5.83 | 35.8 | 35.8 | ### | ||
| 2025-Jan-08 Wed | 5.8 | 5.83 | 5.75 | 5.82 | ### | ### | 0.4 | ||
| 2025-Jan-07 Tue | 5.87 | 5.875 | 5.77 | 5.81 | 52,072 | 303,189 | ### | ### | ### |
| 2025-Jan-06 Mon | 5.87 | ### | 5.79 | 5.81 | 31,570 | ### | 32.6 | 32.6 | ### |
| 2025-Jan-03 Fri | 5.87 | 5.925 | 5.87 | ### | 67.4 | 67.4 | 0.0 | ||
| 2025-Jan-02 Thu | 5.88 | 5.89 | 5.8 | 5.85 | 66,653 | 389,586 | ### | ### | 0.4 |
| 2024-Dec-31 Tue | 5.87 | ### | 5.85 | 5.87 | 43,970 | ### | ### | ### | ### |
| 2024-Dec-30 Mon | 5.84 | 5.89 | 5.81 | 5.85 | 50,080 | ### | 66.9 | 66.9 | 0.4 |
| 2024-Dec-27 Fri | 5.84 | 5.88 | 5.81 | 5.86 | 67,783 | ### | ### | ### | 0.4 |
| 2024-Dec-24 Tue | 5.75 | 5.89 | 5.75 | 5.89 | ### | ### | ### | ||
| 2024-Dec-23 Mon | 5.58 | 5.72 | 5.58 | 5.72 | 36,679 | ### | 82.7 | 82.7 | 0.4 |
| 2024-Dec-20 Fri | 5.58 | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2024-Dec-19 Thu | 5.76 | 5.76 | 5.55 | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | 5.82 | 5.82 | 5.72 | 5.79 | ### | ### | ### | ||
| 2024-Dec-17 Tue | 5.78 | 5.8 | 5.72 | 5.74 | 279,328 | 1,608,929 | 27.0 | 27.0 | 0.4 |
| 2024-Dec-16 Mon | 5.88 | ### | 5.73 | 5.78 | ### | ### | 0.4 | ||
| 2024-Dec-13 Fri | 5.79 | ### | 5.79 | 5.88 | 143,979 | ### | ### | ### | 0.4 |
| 2024-Dec-12 Thu | 5.88 | ### | 5.84 | 5.89 | ### | ### | ### | ||
| 2024-Dec-11 Wed | 5.86 | ### | 5.77 | 5.86 | 69,687 | 201,046 | 72.2 | 72.2 | 0.4 |
| 2024-Dec-10 Tue | 5.87 | 5.88 | 5.77 | 5.86 | 41.1 | 41.1 | 0.4 | ||
| 2024-Dec-09 Mon | ### | ### | 5.84 | 5.87 | ### | ### | ### | ||
| 2024-Dec-06 Fri | 5.89 | ### | 5.85 | ### | 226,276 | 661,857 | 73.5 | 73.5 | 0.0 |
| 2024-Dec-05 Thu | 5.77 | 5.89 | 5.77 | 5.87 | ### | ### | ### | ||
| 2024-Dec-04 Wed | 5.81 | 5.83 | 5.74 | 5.83 | ### | ### | ### | ||
| 2024-Dec-03 Tue | ### | ### | 5.82 | 5.85 | 20.0 | 20.0 | 0.4 | ||
| 2024-Dec-02 Mon | 6 | 6 | 5.87 | ### | 25,344 | ### | ### | ### | 0.0 |
| 2024-Nov-29 Fri | ### | ### | ### | ### | 41,146 | 0 | 25.1 | 25.1 | 0.0 |
| 2024-Nov-28 Thu | 5.85 | ### | 5.85 | 6 | 85.5 | 85.5 | 0.4 | ||
| 2024-Nov-27 Wed | 5.89 | ### | 5.81 | 5.85 | 496,779 | 1,443,142 | ### | ### | 0.4 |
| 2024-Nov-26 Tue | 5.83 | 5.89 | 5.77 | 5.86 | ### | ### | 0.4 | ||
| 2024-Nov-25 Mon | 5.8 | 5.83 | 5.755 | 5.83 | 76,026 | 440,380 | ### | ### | ### |
| 2024-Nov-22 Fri | 5.83 | 5.83 | ### | 5.77 | ### | ### | 0.4 | ||
| 2024-Nov-21 Thu | 5.73 | 5.86 | ### | 5.76 | 78.1 | 78.1 | ### | ||
| 2024-Nov-20 Wed | ### | 5.73 | ### | 5.73 | ### | ### | ### | ||
| 2024-Nov-19 Tue | 5.75 | 5.75 | ### | ### | 40,257 | ### | ### | ### | 0.0 |
| 2024-Nov-18 Mon | 5.75 | 5.8 | 5.7 | 5.77 | 65.4 | 65.4 | 0.4 | ||
| 2024-Nov-15 Fri | 5.81 | 5.85 | 5.75 | 5.75 | ### | ### | ### | ||
| 2024-Nov-14 Thu | 5.75 | 5.87 | 5.75 | 5.8 | 18,682 | 108,542 | 79.3 | 79.3 | 0.4 |
| 2024-Nov-13 Wed | ### | ### | 5.75 | 5.75 | 13.4 | 13.4 | ### | ||
| 2024-Nov-12 Tue | ### | ### | ### | ### | 224,727 | 0 | ### | ### | 0.0 |
| 2024-Nov-11 Mon | ### | ### | 5.87 | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Nov-08 Fri | 6 | ### | ### | ### | 48,376 | 0 | ### | ### | 0.0 |
| 2024-Nov-07 Thu | ### | ### | ### | ### | 125,781 | 0 | ### | ### | 0.0 |
| 2024-Nov-06 Wed | ### | ### | 6 | 6 | 34.4 | 34.4 | 0.4 | ||
| 2024-Nov-05 Tue | 6 | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Nov-04 Mon | ### | ### | ### | ### | 119,948 | 0 | ### | ### | 0.0 |
| 2024-Nov-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | ### | ### | ### | ### | 85.1 | 85.1 | 0.0 | ||
| 2024-Oct-30 Wed | ### | 6.075 | ### | ### | 193,654 | 588,224 | ### | ### | 0.0 |
| 2024-Oct-29 Tue | 6 | ### | ### | ### | 69,541 | 0 | ### | ### | 0.0 |
| 2024-Oct-28 Mon | ### | ### | ### | ### | 473,629 | 0 | 36.6 | 36.6 | 0.0 |
| 2024-Oct-25 Fri | 5.83 | ### | 5.83 | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | ### | 5.76 | 5.83 | 85,521 | ### | ### | ### | ### |
| 2024-Oct-23 Wed | 5.88 | ### | 5.76 | 5.8 | 25.9 | 25.9 | 0.4 | ||
| 2024-Oct-22 Tue | ### | 5.84 | ### | 5.81 | 88,380 | ### | ### | ### | ### |
| 2024-Oct-21 Mon | ### | 5.75 | ### | 5.7 | 69,559 | 199,982 | ### | ### | 0.4 |
| 2024-Oct-18 Fri | 5.72 | 5.72 | ### | 5.7 | 258,322 | ### | 38.5 | 38.5 | 0.4 |
| 2024-Oct-17 Thu | ### | 5.72 | ### | 5.72 | ### | ### | 0.4 | ||
| 2024-Oct-16 Wed | ### | 5.685 | ### | ### | 150,926 | ### | 72.3 | 72.3 | 0.0 |
| 2024-Oct-15 Tue | ### | 5.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-14 Mon | 5.74 | 5.755 | ### | 5.7 | 32.5 | 32.5 | 0.4 | ||
| 2024-Oct-11 Fri | 5.75 | 5.8 | ### | 5.7 | 56,423 | 163,626 | ### | ### | 0.4 |
| 2024-Oct-10 Thu | 5.75 | 5.81 | 5.74 | 5.74 | 33,780 | 195,079 | 33.1 | 33.1 | 0.4 |
| 2024-Oct-09 Wed | 5.73 | 5.84 | 5.73 | 5.79 | 56,154 | 324,850 | ### | ### | ### |
| 2024-Oct-08 Tue | 5.76 | 5.79 | 5.72 | 5.78 | 74.0 | 74.0 | 0.4 | ||
| 2024-Oct-07 Mon | 5.8 | 5.8 | 5.73 | 5.8 | 32,475 | ### | ### | ### | 0.4 |
| 2024-Oct-04 Fri | 5.77 | 5.79 | ### | 5.76 | 196,326 | ### | 36.0 | 36.0 | ### |
| 2024-Oct-03 Thu | ### | ### | 5.72 | 5.79 | 62,825 | 179,679 | ### | ### | ### |
| 2024-Oct-02 Wed | 5.8 | 5.84 | 5.71 | 5.71 | 22.3 | 22.3 | 0.4 | ||
| 2024-Oct-01 Tue | 5.8 | 5.85 | 5.72 | 5.84 | 105,547 | 610,589 | 75.4 | 75.4 | 0.4 |
| 2024-Sep-30 Mon | ### | 5.82 | ### | 5.78 | ### | ### | 0.4 | ||
| 2024-Sep-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | 5.72 | 5.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | ### | ### | 5.56 | ### | 35.6 | 35.6 | 0.0 | ||
| 2024-Sep-24 Tue | 5.73 | 5.74 | ### | ### | 116,053 | 333,072 | 19.7 | 19.7 | 0.0 |
| 2024-Sep-23 Mon | 5.76 | 5.85 | 5.73 | 5.75 | ### | ### | ### | ||
| 2024-Sep-20 Fri | ### | ### | ### | ### | 89.8 | 89.8 | 0.0 | ||
| 2024-Sep-19 Thu | ### | ### | ### | ### | 69,720 | 0 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | 5.85 | 5.87 | 5.77 | 5.79 | ### | ### | ### | ||
| 2024-Sep-17 Tue | ### | ### | 5.85 | 5.85 | ### | ### | 0.4 | ||
| 2024-Sep-16 Mon | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2024-Sep-12 Thu | 5.82 | ### | 5.8 | ### | 76.7 | 76.7 | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | 5.74 | 5.8 | 178,246 | ### | ### | ### | 0.4 |
| 2024-Sep-10 Tue | ### | 6 | 5.81 | ### | 151,355 | 893,751 | 38.4 | 38.4 | 0.0 |
| 2024-Sep-09 Mon | 5.8 | 5.975 | 5.8 | 5.86 | 116,151 | ### | ### | ### | 0.4 |
| 2024-Sep-06 Fri | 5.76 | ### | 5.76 | 5.85 | 83.5 | 83.5 | 0.4 | ||
| 2024-Sep-05 Thu | 5.88 | 5.88 | 5.72 | 5.76 | 37,988 | ### | 20.8 | 20.8 | ### |
| 2024-Sep-04 Wed | ### | ### | 5.8 | 5.86 | ### | ### | 0.4 | ||
| 2024-Sep-03 Tue | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2024-Sep-02 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | ### | ### | 5.85 | ### | 57,059 | ### | ### | ### | 0.0 |
| 2024-Aug-28 Wed | ### | 5.86 | ### | 5.83 | 67,581 | ### | 87.0 | 87.0 | ### |
| 2024-Aug-27 Tue | ### | ### | 5.58 | 5.74 | 118,348 | ### | 16.8 | 16.8 | 0.4 |
| 2024-Aug-26 Mon | ### | ### | 5.84 | ### | 43,971 | ### | 35.2 | 35.2 | 0.0 |
| 2024-Aug-23 Fri | ### | ### | 5.8 | 5.85 | 26,242 | ### | ### | ### | 0.4 |
| 2024-Aug-22 Thu | ### | ### | 5.81 | 5.85 | 48,059 | ### | 23.1 | 23.1 | 0.4 |
| 2024-Aug-21 Wed | 5.89 | ### | 5.84 | ### | 34,289 | 100,123 | ### | ### | 0.0 |
| 2024-Aug-20 Tue | ### | ### | 5.85 | 5.85 | 143,976 | 421,129 | ### | ### | 0.4 |
| 2024-Aug-19 Mon | ### | ### | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2024-Aug-16 Fri | 6 | ### | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | ### | ### | 6 | 102,678 | 0 | ### | ### | 0.4 |
| 2024-Aug-13 Tue | ### | ### | 5.83 | ### | 128,327 | 374,073 | 82.2 | 82.2 | 0.0 |
| 2024-Aug-12 Mon | ### | ### | 5.76 | 5.8 | ### | ### | 0.4 | ||
| 2024-Aug-09 Fri | 5.76 | 5.77 | ### | 5.76 | 64,384 | 185,747 | 62.3 | 62.3 | ### |
| 2024-Aug-08 Thu | ### | ### | 5.7 | 5.71 | 10.6 | 10.6 | 0.4 | ||
| 2024-Aug-07 Wed | 5.78 | 5.82 | 5.7 | 5.78 | 97,140 | 559,526 | 60.4 | 60.4 | 0.4 |
| 2024-Aug-06 Tue | ### | 5.77 | 5.48 | 5.72 | 75.5 | 75.5 | 0.4 | ||
| 2024-Aug-05 Mon | 5.88 | 5.88 | 5.72 | 5.74 | 147,446 | 855,186 | ### | ### | 0.4 |
| 2024-Aug-02 Fri | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 62,121 | 0 | ### | ### | 0.0 |
| 2024-Jul-31 Wed | 5.88 | ### | 5.855 | 6 | 185,788 | ### | ### | ### | 0.4 |
| 2024-Jul-30 Tue | 5.89 | ### | 5.84 | 5.88 | ### | ### | 0.4 | ||
| 2024-Jul-29 Mon | ### | ### | 5.82 | 5.86 | ### | ### | 0.4 | ||
| 2024-Jul-26 Fri | 5.81 | 5.87 | 5.8 | 5.87 | 80,055 | 467,120 | 78.2 | 78.2 | ### |
| 2024-Jul-25 Thu | ### | ### | 5.8 | 5.85 | 26,384 | ### | 26.8 | 26.8 | 0.4 |
| 2024-Jul-24 Wed | 5.84 | ### | 5.83 | 5.85 | 85,543 | 249,357 | 69.0 | 69.0 | 0.4 |
| 2024-Jul-23 Tue | 5.85 | ### | 5.85 | 5.86 | 70.1 | 70.1 | 0.4 | ||
| 2024-Jul-22 Mon | 5.85 | 5.86 | 5.82 | 5.83 | 51,920 | ### | 36.7 | 36.7 | ### |
| 2024-Jul-19 Fri | 5.77 | 5.85 | 5.75 | 5.85 | ### | ### | 0.4 | ||
| 2024-Jul-18 Thu | 5.84 | 5.85 | 5.76 | 5.76 | ### | ### | ### | ||
| 2024-Jul-17 Wed | 5.81 | 5.85 | 5.71 | 5.82 | 177,541 | 1,026,186 | ### | ### | 0.4 |
| 2024-Jul-16 Tue | 5.84 | 5.85 | 5.77 | 5.79 | 34,348 | ### | 32.9 | 32.9 | ### |
| 2024-Jul-15 Mon | ### | ### | 5.785 | 5.85 | 110,743 | 320,324 | 29.5 | 29.5 | 0.4 |
| 2024-Jul-12 Fri | ### | ### | 5.82 | 5.86 | 220,076 | 640,421 | ### | ### | 0.4 |
| 2024-Jul-11 Thu | ### | 6 | 5.88 | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | 5.74 | ### | 5.71 | ### | 87.5 | 87.5 | 0.0 | ||
| 2024-Jul-09 Tue | 5.8 | 5.81 | 5.75 | 5.79 | 81,487 | ### | 34.3 | 34.3 | ### |
| 2024-Jul-08 Mon | 5.7 | 5.79 | ### | 5.79 | 63,347 | 183,389 | 82.5 | 82.5 | ### |
| 2024-Jul-05 Fri | 5.74 | 5.8 | ### | 5.7 | 105,176 | ### | ### | ### | 0.4 |
| 2024-Jul-04 Thu | 5.78 | 5.78 | ### | 5.76 | 31.8 | 31.8 | ### | ||
| 2024-Jul-03 Wed | 5.74 | 5.75 | 5.7 | 5.71 | 56,054 | ### | ### | ### | 0.4 |
| 2024-Jul-02 Tue | 5.75 | 5.78 | 5.74 | 5.77 | 71.9 | 71.9 | 0.4 | ||
| 2024-Jul-01 Mon | 5.77 | 5.78 | 5.73 | 5.77 | ### | ### | 0.4 | ||
| 2024-Jun-28 Fri | 5.71 | 5.78 | ### | 5.76 | 579,225 | ### | ### | ### | ### |
| 2024-Jun-27 Thu | 5.8 | 5.8 | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 2024-Jun-26 Wed | 5.73 | 5.73 | ### | 5.7 | 199,658 | 572,020 | ### | ### | 0.4 |
| 2024-Jun-25 Tue | 5.75 | 5.79 | ### | 5.75 | 63.8 | 63.8 | ### | ||
| 2024-Jun-24 Mon | 5.75 | 5.8 | 5.72 | 5.75 | 214,723 | ### | ### | ### | ### |
| 2024-Jun-21 Fri | 5.81 | ### | 5.72 | 5.72 | 23.1 | 23.1 | 0.4 | ||
| 2024-Jun-20 Thu | ### | 5.81 | ### | 5.81 | 64,287 | 186,753 | ### | ### | ### |
| 2024-Jun-19 Wed | 5.77 | 5.79 | 5.73 | 5.79 | ### | ### | ### | ||
| 2024-Jun-18 Tue | 5.77 | 5.79 | 5.73 | 5.74 | ### | ### | 0.4 | ||
| 2024-Jun-17 Mon | ### | 5.78 | ### | 5.77 | ### | ### | 0.4 | ||
| 2024-Jun-14 Fri | 5.7 | 5.72 | ### | ### | 311,958 | ### | 40.4 | 40.4 | 0.0 |
| 2024-Jun-13 Thu | ### | 5.72 | 5.57 | 5.7 | ### | ### | 0.4 | ||
| 2024-Jun-12 Wed | 5.57 | 5.575 | 5.48 | 5.54 | 24,284 | 134,229 | ### | ### | 0.4 |
| 2024-Jun-11 Tue | ### | ### | 5.5 | 5.54 | ### | ### | 0.4 | ||
| 2024-Jun-07 Fri | 5.5 | ### | 5.47 | 5.5 | 139,182 | ### | 66.9 | 66.9 | 0.4 |
| 2024-Jun-06 Thu | 5.55 | ### | 5.48 | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | 5.48 | 5.54 | 5.47 | 5.53 | ### | ### | ### | ||
| 2024-Jun-04 Tue | 5.55 | 5.55 | 5.43 | 5.5 | 35.6 | 35.6 | 0.4 | ||
| 2024-Jun-03 Mon | 5.48 | 5.57 | 5.44 | 5.49 | 90,453 | 497,943 | ### | ### | 0.4 |
| 2024-May-31 Fri | ### | 5.45 | ### | 5.45 | 81,854 | 223,052 | ### | ### | ### |
| 2024-May-30 Thu | ### | 5.41 | ### | 5.41 | 38,645 | ### | 74.2 | 74.2 | ### |
| 2024-May-29 Wed | 5.42 | 5.42 | ### | 5.4 | 70,786 | ### | ### | ### | 0.4 |
| 2024-May-28 Tue | 5.54 | 5.54 | 5.4 | 5.4 | ### | ### | 0.4 | ||
| 2024-May-27 Mon | 5.4 | 5.54 | ### | 5.51 | ### | ### | ### | ||
| 2024-May-24 Fri | 5.42 | 5.47 | ### | 5.4 | 37,925 | 103,724 | 30.0 | 30.0 | 0.4 |
| 2024-May-23 Thu | 5.5 | 5.5 | 5.43 | 5.44 | ### | ### | 0.4 | ||
| 2024-May-22 Wed | ### | ### | 5.5 | 5.51 | ### | ### | ### | ||
| 2024-May-21 Tue | 5.53 | 5.59 | 5.53 | 5.54 | 14,870 | 82,677 | ### | ### | 0.4 |
| 2024-May-20 Mon | ### | ### | 5.54 | 5.55 | 18.0 | 18.0 | ### | ||
| 2024-May-17 Fri | ### | ### | 5.54 | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-May-16 Thu | 5.53 | ### | 5.5 | ### | 204,921 | ### | ### | ### | 0.0 |
| 2024-May-15 Wed | 5.56 | 5.57 | 5.51 | 5.53 | 35.5 | 35.5 | ### | ||
| 2024-May-14 Tue | 5.57 | 5.57 | 5.51 | 5.53 | 69,743 | 386,376 | ### | ### | ### |
| 2024-May-13 Mon | ### | ### | 5.55 | 5.57 | ### | ### | 0.4 | ||
| 2024-May-10 Fri | 5.51 | ### | 5.51 | ### | 1,376,852 | 3,793,227 | ### | ### | 0.0 |
| 2024-May-09 Thu | ### | ### | 5.52 | 5.53 | 20.8 | 20.8 | ### | ||
| 2024-May-08 Wed | 5.48 | ### | 5.48 | ### | 125,856 | 344,845 | 83.6 | 83.6 | 0.0 |
| 2024-May-07 Tue | 5.525 | 5.55 | 5.47 | 5.48 | 24.6 | 24.6 | ### | ||
| 2024-May-06 Mon | 5.45 | 5.52 | 5.4 | 5.48 | 75.3 | 75.3 | ### | ||
| 2024-May-03 Fri | ### | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | 5.28 | ### | 5.28 | ### | 55,248 | 145,854 | 79.2 | 79.2 | 0.0 |
| 2024-May-01 Wed | ### | 5.42 | 5.25 | 5.29 | 113,552 | ### | ### | ### | 0.4 |
| 2024-Apr-30 Tue | 5.48 | 5.48 | ### | ### | 16.8 | 16.8 | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-26 Fri | ### | ### | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2024-Apr-24 Wed | 5.45 | 5.52 | ### | ### | 116,428 | 321,341 | 24.9 | 24.9 | 0.0 |
| 2024-Apr-23 Tue | 5.5 | 5.51 | 5.43 | 5.43 | 40,950 | ### | ### | ### | 0.4 |
| 2024-Apr-22 Mon | ### | 5.52 | ### | 5.52 | ### | ### | 0.4 | ||
| 2024-Apr-19 Fri | ### | ### | ### | ### | 177,347 | 0 | 78.5 | 78.5 | 0.0 |
| 2024-Apr-18 Thu | ### | ### | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2024-Apr-17 Wed | 5.21 | ### | ### | ### | 293,182 | 0 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 5.25 | ### | 5.22 | 5.22 | 122,941 | 320,876 | ### | ### | 0.4 |
| 2024-Apr-15 Mon | ### | ### | 5.23 | 5.27 | 75,528 | ### | 28.5 | 28.5 | ### |
| 2024-Apr-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | ### | ### | 165,274 | 0 | 29.5 | 29.5 | 0.0 |
| 2024-Apr-10 Wed | ### | 5.41 | ### | 5.41 | 305,142 | ### | ### | ### | ### |
| 2024-Apr-09 Tue | ### | ### | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2024-Apr-08 Mon | ### | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-05 Fri | 5.44 | 5.44 | 5.27 | ### | 468,654 | 2,509,642 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | 5.4 | 5.57 | 5.4 | 5.57 | 85.0 | 85.0 | 0.4 | ||
| 2024-Apr-03 Wed | ### | ### | ### | 5.42 | 112,285 | 0 | 13.8 | 13.8 | 0.4 |
| 2024-Apr-02 Tue | 5.55 | ### | 5.51 | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-Mar-28 Thu | 5.71 | 5.71 | 5.59 | 5.59 | 110,587 | ### | ### | ### | ### |
| 2024-Mar-27 Wed | 5.72 | 5.73 | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2024-Mar-26 Tue | 5.7 | 5.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | ### | 5.75 | ### | 5.73 | 79.5 | 79.5 | ### | ||
| 2024-Mar-22 Fri | ### | 5.73 | ### | ### | 132,447 | ### | 36.4 | 36.4 | 0.0 |
| 2024-Mar-21 Thu | 5.52 | ### | 5.52 | ### | 66,751 | ### | ### | ### | 0.0 |
| 2024-Mar-20 Wed | ### | ### | ### | ### | 243,970 | 0 | ### | ### | 0.0 |
| 2024-Mar-19 Tue | ### | ### | 5.55 | ### | 56,281 | 156,179 | 32.1 | 32.1 | 0.0 |
| 2024-Mar-18 Mon | ### | ### | 5.54 | ### | 68,441 | 189,581 | 75.1 | 75.1 | 0.0 |
| 2024-Mar-15 Fri | 5.75 | 5.77 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-14 Thu | ### | 5.84 | ### | 5.75 | 179,128 | 523,053 | 80.9 | 80.9 | ### |
| 2024-Mar-13 Wed | 5.72 | 5.85 | 5.71 | 5.82 | 189,421 | 1,094,853 | 81.6 | 81.6 | 0.4 |
| 2024-Mar-12 Tue | ### | 5.76 | ### | 5.7 | 209,448 | ### | 66.1 | 66.1 | 0.4 |
| 2024-Mar-11 Mon | 5.7 | 5.73 | 5.645 | ### | 42.4 | 42.4 | 0.0 | ||
| 2024-Mar-08 Fri | 5.73 | 5.81 | ### | 5.71 | 867,449 | ### | ### | ### | 0.4 |
| 2024-Mar-07 Thu | 5.52 | 5.75 | 5.52 | 5.75 | 369,286 | 2,080,926 | ### | ### | ### |
| 2024-Mar-06 Wed | 5.45 | 5.5 | 5.41 | 5.48 | 71.7 | 71.7 | ### | ||
| 2024-Mar-05 Tue | 5.46 | 5.54 | 5.44 | 5.46 | 220,453 | 1,210,286 | 71.2 | 71.2 | ### |
| 2024-Mar-04 Mon | 5.56 | 5.56 | ### | 5.53 | 263,529 | ### | 33.4 | 33.4 | ### |
| 2024-Mar-01 Fri | ### | ### | 5.46 | ### | 31.1 | 31.1 | 0.0 | ||
| 2024-Feb-29 Thu | ### | 5.82 | 5.52 | 5.81 | 351,626 | ### | 80.7 | 80.7 | ### |
| 2024-Feb-28 Wed | 5.83 | 5.83 | 5.59 | 5.59 | 226,582 | 1,293,783 | 10.7 | 10.7 | ### |
| 2024-Feb-27 Tue | ### | 5.74 | ### | 5.72 | 268,674 | ### | ### | ### | 0.4 |
| 2024-Feb-26 Mon | 5.48 | 5.75 | 5.47 | 5.71 | 374,555 | 2,101,253 | ### | ### | 0.4 |
| 2024-Feb-23 Fri | 5.5 | 5.58 | 5.4 | 5.47 | 36.1 | 36.1 | ### | ||
| 2024-Feb-22 Thu | 5.43 | 5.55 | 5.42 | 5.44 | 68.2 | 68.2 | 0.4 | ||
| 2024-Feb-21 Wed | 5.46 | 5.52 | ### | 5.43 | 35.8 | 35.8 | 0.4 | ||
| 2024-Feb-20 Tue | 5.4 | 5.47 | ### | 5.47 | 80.0 | 80.0 | ### | ||
| 2024-Feb-19 Mon | ### | 5.42 | ### | 5.41 | ### | ### | ### | ||
| 2024-Feb-16 Fri | 5.27 | 5.4 | 5.27 | ### | 690,458 | ### | ### | ### | 0.0 |
| 2024-Feb-15 Thu | 5.4 | 5.46 | ### | ### | 77,952 | ### | 32.7 | 32.7 | 0.0 |
| 2024-Feb-14 Wed | ### | ### | 5.29 | 5.4 | ### | ### | 0.4 | ||
| 2024-Feb-13 Tue | 5.23 | ### | 5.23 | ### | ### | ### | 0.0 | ||
| 2024-Feb-12 Mon | ### | ### | 5.25 | 5.25 | ### | ### | 0.4 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 103,921 | 0 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | 5.5 | 5.5 | ### | 5.4 | ### | ### | 0.4 | ||
| 2024-Feb-07 Wed | 5.45 | 5.5 | 5.4 | 5.47 | 145,087 | 790,724 | ### | ### | ### |
| 2024-Feb-06 Tue | 5.45 | 5.46 | 5.4 | 5.4 | 275,356 | 1,495,183 | 27.5 | 27.5 | 0.4 |
| 2024-Feb-05 Mon | 5.53 | ### | 5.43 | 5.46 | 31.4 | 31.4 | ### | ||
| 2024-Feb-02 Fri | ### | 5.48 | 5.25 | 5.48 | 85.3 | 85.3 | ### | ||
| 2024-Feb-01 Thu | ### | ### | 5.29 | ### | 295,555 | 781,742 | 35.1 | 35.1 | 0.0 |
| 2024-Jan-31 Wed | 5.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-30 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Jan-29 Mon | 5.27 | ### | 5.25 | ### | 129,059 | 338,779 | 84.7 | 84.7 | 0.0 |
| 2024-Jan-25 Thu | ### | ### | 5.25 | 5.25 | 222,971 | ### | ### | ### | 0.4 |
| 2024-Jan-24 Wed | 5.25 | ### | 5.25 | ### | 104,252 | ### | 79.8 | 79.8 | 0.0 |
| 2024-Jan-23 Tue | 5.26 | 5.4 | 5.25 | ### | 155,480 | ### | 76.8 | 76.8 | 0.0 |
| 2024-Jan-22 Mon | 5.27 | ### | 5.26 | 5.26 | 145,272 | ### | 41.6 | 41.6 | 0.4 |
| 2024-Jan-19 Fri | ### | ### | 5.27 | ### | 125,487 | 330,658 | ### | ### | 0.0 |
| 2024-Jan-18 Thu | ### | 5.41 | 5.25 | ### | 200,921 | ### | 26.0 | 26.0 | 0.0 |
| 2024-Jan-17 Wed | 5.25 | ### | 5.245 | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | 5.25 | 5.29 | 5.23 | 5.25 | 67,525 | 355,181 | 76.6 | 76.6 | 0.4 |
| 2024-Jan-15 Mon | 5.25 | ### | ### | 5.25 | 70.8 | 70.8 | 0.4 | ||
| 2024-Jan-12 Fri | ### | ### | 5.2 | 5.2 | 62,080 | ### | 16.5 | 16.5 | ### |
| 2024-Jan-11 Thu | 5.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | 5.2 | 5.2 | ### | 5.2 | 53,052 | ### | ### | ### | ### |
| 2024-Jan-09 Tue | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-08 Mon | ### | ### | 5 | ### | 39,048 | 97,620 | 43.4 | 43.4 | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 5.2 | 5.2 | ### | ### | 41,970 | 109,122 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 45,350 | 0 | ### | ### | 0.0 |
| 2024-Jan-02 Tue | ### | 5.2 | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-27 Wed | ### | 5.2 | ### | ### | 54,349 | ### | 76.0 | 76.0 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | ### | 56,325 | 0 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 2023-Dec-20 Wed | ### | ### | ### | ### | 40,227 | 0 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | 5 | ### | ### | ### | 214,323 | 0 | 83.3 | 83.3 | 0.0 |
| 2023-Dec-18 Mon | ### | 5 | ### | 5 | 37,851 | 94,627 | ### | ### | 0.4 |
| 2023-Dec-15 Fri | ### | ### | ### | ### | 89,372 | 0 | 73.1 | 73.1 | 0.0 |
| 2023-Dec-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | 4.85 | ### | 4.85 | ### | 88.2 | 88.2 | 0.0 | ||
| 2023-Dec-12 Tue | 4.81 | ### | 4.78 | ### | 92,440 | ### | 87.2 | 87.2 | 0.0 |
| 2023-Dec-11 Mon | 4.8 | 4.83 | 4.78 | 4.78 | ### | ### | ### | ||
| 2023-Dec-08 Fri | 4.83 | 4.83 | 4.71 | 4.8 | 114,343 | ### | 25.3 | 25.3 | 0.3 |
| 2023-Dec-07 Thu | 4.81 | 4.81 | 4.74 | 4.78 | 31.5 | 31.5 | ### | ||
| 2023-Dec-06 Wed | 4.78 | 4.8 | 4.745 | 4.78 | 58.5 | 58.5 | ### | ||
| 2023-Dec-05 Tue | 4.89 | 4.89 | 4.76 | 4.8 | 28.1 | 28.1 | 0.3 | ||
| 2023-Dec-04 Mon | 4.87 | 4.88 | 4.75 | 4.85 | 96,777 | 465,981 | 35.2 | 35.2 | ### |
| 2023-Dec-01 Fri | 4.88 | ### | 4.76 | 4.78 | 21.4 | 21.4 | ### | ||
| 2023-Nov-30 Thu | 4.89 | ### | 4.855 | ### | 86,986 | 211,158 | ### | ### | 0.0 |
| 2023-Nov-29 Wed | ### | ### | 4.8 | 4.82 | 545,475 | 1,309,140 | 23.5 | 23.5 | 0.3 |
| 2023-Nov-28 Tue | 4.88 | ### | 4.84 | 4.84 | ### | ### | 0.3 | ||
| 2023-Nov-27 Mon | 4.88 | ### | 4.76 | 4.87 | 242,050 | 576,079 | 45.9 | 45.9 | 0.3 |
| 2023-Nov-24 Fri | 4.85 | ### | 4.82 | ### | 161,889 | 390,152 | ### | ### | 0.0 |
| 2023-Nov-23 Thu | 4.8 | 4.86 | 4.76 | 4.84 | 365,426 | ### | ### | ### | 0.3 |
| 2023-Nov-22 Wed | 4.81 | 4.84 | 4.76 | 4.8 | ### | ### | 0.3 | ||
| 2023-Nov-21 Tue | 4.89 | 4.89 | 4.77 | 4.8 | ### | ### | 0.3 | ||
| 2023-Nov-20 Mon | 4.83 | 4.85 | 4.77 | 4.78 | ### | ### | ### | ||
| 2023-Nov-17 Fri | ### | ### | 4.79 | 4.83 | 147,624 | 353,559 | ### | ### | 0.3 |
| 2023-Nov-16 Thu | 4.83 | ### | 4.82 | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | 4.74 | 4.86 | 4.74 | 4.81 | 248,529 | ### | 78.0 | 78.0 | ### |
| 2023-Nov-14 Tue | ### | 4.74 | ### | 4.74 | 28,372 | 67,241 | ### | ### | 0.3 |
| 2023-Nov-13 Mon | 4.72 | 4.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | 4.73 | 4.73 | ### | 4.7 | 19,622 | ### | 30.4 | 30.4 | 0.3 |
| 2023-Nov-09 Thu | 4.75 | 4.76 | ### | 4.74 | 38.7 | 38.7 | 0.3 | ||
| 2023-Nov-08 Wed | 4.7 | 4.76 | ### | 4.71 | 66.4 | 66.4 | ### | ||
| 2023-Nov-07 Tue | ### | 4.7 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-06 Mon | ### | 4.7 | ### | ### | 53,675 | ### | ### | ### | 0.0 |
| 2023-Nov-03 Fri | 4.51 | ### | 4.51 | 4.59 | ### | ### | 0.3 | ||
| 2023-Nov-02 Thu | 4.44 | ### | 4.44 | 4.49 | 73.0 | 73.0 | ### | ||
| 2023-Nov-01 Wed | 4.46 | 4.49 | 4.41 | 4.43 | 32.2 | 32.2 | ### | ||
| 2023-Oct-31 Tue | 4.53 | 4.53 | 4.46 | 4.46 | 27.0 | 27.0 | 0.3 | ||
| 2023-Oct-30 Mon | 4.5 | 4.54 | 4.48 | 4.53 | 43,923 | ### | ### | ### | ### |
| 2023-Oct-27 Fri | 4.53 | 4.56 | 4.51 | 4.54 | 60,420 | ### | ### | ### | 0.3 |
| 2023-Oct-26 Thu | 4.55 | 4.57 | 4.51 | 4.51 | 33,182 | 150,646 | ### | ### | 0.3 |
| 2023-Oct-25 Wed | 4.58 | 4.58 | 4.53 | 4.57 | ### | ### | ### | ||
| 2023-Oct-24 Tue | 4.54 | ### | 4.5 | 4.58 | 210,844 | ### | 74.8 | 74.8 | 0.3 |
| 2023-Oct-23 Mon | 4.5 | ### | 4.5 | 4.53 | ### | ### | ### | ||
| 2023-Oct-20 Fri | 4.5 | 4.52 | 4.41 | 4.41 | 19.8 | 19.8 | ### | ||
| 2023-Oct-19 Thu | 4.41 | 4.48 | 4.4 | 4.48 | 54,326 | ### | 81.7 | 81.7 | ### |
| 2023-Oct-18 Wed | 4.5 | 4.5 | 4.41 | 4.41 | 181,172 | 807,121 | ### | ### | ### |
| 2023-Oct-17 Tue | 4.45 | 4.47 | 4.4 | 4.45 | ### | ### | 0.3 | ||
| 2023-Oct-16 Mon | 4.4 | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | 4.4 | 4.4 | ### | ### | 33.6 | 33.6 | 0.0 | ||
| 2023-Oct-12 Thu | ### | 4.4 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-Oct-11 Wed | 4.28 | ### | 4.28 | ### | 28,348 | ### | 81.3 | 81.3 | 0.0 |
| 2023-Oct-10 Tue | ### | ### | 4.25 | 4.25 | ### | ### | ### | ||
| 2023-Oct-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-05 Thu | 4.49 | 4.49 | 4.345 | ### | 18.1 | 18.1 | 0.0 | ||
| 2023-Oct-04 Wed | ### | 4.44 | 4.28 | ### | 78.6 | 78.6 | 0.0 | ||
| 2023-Oct-03 Tue | ### | ### | ### | ### | 550,726 | 0 | 81.3 | 81.3 | 0.0 |
| 2023-Oct-02 Mon | ### | ### | 4.29 | ### | 14,624 | ### | 27.2 | 27.2 | 0.0 |
| 2023-Sep-29 Fri | ### | ### | ### | ### | 65,345 | 0 | ### | ### | 0.0 |
| 2023-Sep-28 Thu | ### | ### | 4.28 | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-Sep-27 Wed | ### | ### | 4.28 | ### | 68.1 | 68.1 | 0.0 | ||
| 2023-Sep-26 Tue | ### | ### | 4.29 | ### | 29,455 | 63,180 | 35.3 | 35.3 | 0.0 |
| 2023-Sep-25 Mon | ### | 4.48 | ### | ### | 4,070 | ### | 66.4 | 66.4 | 0.0 |
| 2023-Sep-22 Fri | ### | ### | 4.25 | ### | 59,343 | ### | 28.0 | 28.0 | 0.0 |
| 2023-Sep-21 Thu | ### | ### | 4.29 | ### | 98,787 | ### | ### | ### | 0.0 |
| 2023-Sep-20 Wed | ### | ### | 4.2 | 4.26 | 35,978 | 75,553 | ### | ### | 0.3 |
| 2023-Sep-19 Tue | 4.4 | 4.41 | ### | ### | 35,877 | ### | 19.7 | 19.7 | 0.0 |
| 2023-Sep-18 Mon | 4.49 | 4.49 | ### | 4.4 | 46,444 | ### | 25.1 | 25.1 | 0.3 |
| 2023-Sep-15 Fri | 4.5 | 4.52 | ### | 4.49 | 123,820 | ### | ### | ### | ### |
| 2023-Sep-14 Thu | 4.57 | ### | 4.47 | 4.51 | 21.6 | 21.6 | 0.3 | ||
| 2023-Sep-13 Wed | 4.51 | ### | 4.48 | 4.57 | ### | ### | ### | ||
| 2023-Sep-12 Tue | 4.48 | 4.51 | ### | 4.51 | 74.4 | 74.4 | 0.3 | ||
| 2023-Sep-11 Mon | 4.5 | 4.5 | 4.4 | 4.43 | 123,158 | 548,053 | ### | ### | ### |
| 2023-Sep-08 Fri | 4.49 | ### | 4.42 | 4.46 | 108,927 | 240,728 | 28.4 | 28.4 | 0.3 |
| 2023-Sep-07 Thu | 4.47 | 4.49 | ### | 4.49 | ### | ### | ### | ||
| 2023-Sep-06 Wed | 4.5 | 4.5 | 4.43 | 4.5 | 72,328 | 322,944 | 72.6 | 72.6 | ### |
| 2023-Sep-05 Tue | 4.46 | 4.5 | 4.43 | 4.5 | 78.9 | 78.9 | ### | ||
| 2023-Sep-04 Mon | 4.42 | 4.47 | 4.4 | 4.46 | 34,688 | 153,841 | 76.5 | 76.5 | 0.3 |
| 2023-Sep-01 Fri | 4.5 | 4.5 | 4.42 | 4.42 | 21.0 | 21.0 | 0.3 | ||
| 2023-Aug-31 Thu | 4.42 | 4.44 | ### | 4.43 | ### | ### | ### | ||
| 2023-Aug-30 Wed | ### | 4.47 | ### | 4.42 | 94,920 | 212,146 | 74.6 | 74.6 | 0.3 |
| 2023-Aug-29 Tue | 4.43 | 4.43 | ### | 4.41 | ### | ### | ### | ||
| 2023-Aug-28 Mon | ### | 4.43 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-Aug-25 Fri | 4.29 | ### | 4.25 | ### | 79.7 | 79.7 | 0.0 | ||
| 2023-Aug-24 Thu | 4.2 | ### | 4.2 | 4.22 | 40,753 | 85,581 | ### | ### | ### |
| 2023-Aug-23 Wed | 4.22 | 4.22 | ### | 4.22 | ### | ### | ### | ||
| 2023-Aug-22 Tue | ### | 4.25 | ### | 4.24 | 78.2 | 78.2 | 0.3 | ||
| 2023-Aug-21 Mon | 4.2 | 4.26 | ### | ### | 39.5 | 39.5 | 0.0 | ||
| 2023-Aug-18 Fri | 4.2 | 4.25 | ### | ### | 25.3 | 25.3 | 0.0 | ||
| 2023-Aug-17 Thu | 4.29 | 4.29 | 4.2 | 4.26 | 32.5 | 32.5 | 0.3 | ||
| 2023-Aug-16 Wed | 4.26 | ### | 4.22 | 4.29 | ### | ### | ### | ||
| 2023-Aug-15 Tue | ### | ### | 4.25 | 4.26 | 8,374 | ### | ### | ### | 0.3 |
| 2023-Aug-14 Mon | ### | ### | ### | ### | 82.3 | 82.3 | 0.0 | ||
| 2023-Aug-11 Fri | ### | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2023-Aug-10 Thu | ### | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | 4.25 | 4.29 | ### | ### | ### | ||
| 2023-Aug-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-04 Fri | 4.4 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | 4.42 | 4.42 | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2023-Aug-02 Wed | ### | 4.43 | ### | 4.43 | ### | ### | ### | ||
| 2023-Aug-01 Tue | ### | 4.42 | ### | ### | 15,644 | 34,573 | 71.6 | 71.6 | 0.0 |
| 2023-Jul-31 Mon | 4.4 | 4.4 | ### | 4.4 | 24,357 | 53,585 | ### | ### | 0.3 |
| 2023-Jul-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | 4.24 | ### | 4.24 | ### | 45,822 | 97,142 | 87.8 | 87.8 | 0.0 |
| 2023-Jul-26 Wed | 4.26 | 4.26 | 4.23 | 4.24 | 10,087 | ### | ### | ### | 0.3 |
| 2023-Jul-25 Tue | 4.22 | 4.28 | 4.22 | 4.22 | 73.4 | 73.4 | ### | ||
| 2023-Jul-24 Mon | 4.25 | 4.25 | 4.21 | 4.22 | 36.8 | 36.8 | ### | ||
| 2023-Jul-21 Fri | 4.25 | 4.27 | 4.2 | 4.2 | 7,926 | ### | ### | ### | ### |
| 2023-Jul-20 Thu | 4.24 | 4.24 | ### | 4.2 | 22,772 | 48,276 | ### | ### | ### |
| 2023-Jul-19 Wed | ### | 4.23 | ### | 4.23 | 26,125 | 55,254 | 78.6 | 78.6 | 0.3 |
| 2023-Jul-18 Tue | ### | 4.2 | ### | 4.2 | 91,257 | ### | ### | ### | ### |
| 2023-Jul-17 Mon | ### | ### | ### | ### | 21,842 | 0 | 82.5 | 82.5 | 0.0 |
| 2023-Jul-14 Fri | ### | ### | ### | ### | 19.6 | 19.6 | 0.0 | ||
| 2023-Jul-13 Thu | ### | 4.2 | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2023-Jul-12 Wed | 4.21 | 4.22 | ### | ### | 53,229 | ### | ### | ### | 0.0 |
| 2023-Jul-11 Tue | ### | 4.21 | ### | 4.21 | ### | ### | ### | ||
| 2023-Jul-10 Mon | 4.2 | 4.2 | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2023-Jul-07 Fri | ### | 4.2 | ### | 4.2 | ### | ### | ### | ||
| 2023-Jul-06 Thu | ### | ### | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2023-Jul-05 Wed | 4.2 | 4.2 | ### | ### | 12,085 | 25,378 | 22.8 | 22.8 | 0.0 |
| 2023-Jul-04 Tue | ### | 4.2 | ### | 4.2 | ### | ### | ### | ||
| 2023-Jul-03 Mon | 4.21 | 4.21 | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2023-Jun-30 Fri | ### | 4.2 | ### | ### | 20,971 | ### | ### | ### | 0.0 |
| 2023-Jun-29 Thu | ### | 4.2 | ### | 4.2 | 23,053 | ### | 66.2 | 66.2 | ### |
| 2023-Jun-28 Wed | ### | ### | ### | ### | 58.6 | 58.6 | 0.0 | ||
| 2023-Jun-27 Tue | 4.2 | 4.2 | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2023-Jun-26 Mon | 4.23 | 4.24 | ### | 4.2 | 48,828 | ### | ### | ### | ### |
| 2023-Jun-23 Fri | ### | ### | 4.23 | 4.26 | 32,381 | 68,485 | 37.9 | 37.9 | 0.3 |
| 2023-Jun-22 Thu | 4.29 | 4.29 | 4.26 | 4.29 | 18,589 | ### | 79.1 | 79.1 | ### |
| 2023-Jun-21 Wed | ### | ### | 4.27 | 4.27 | 46,642 | 99,580 | ### | ### | ### |
| 2023-Jun-20 Tue | 4.28 | ### | 4.28 | ### | 74.8 | 74.8 | 0.0 | ||
| 2023-Jun-19 Mon | 4.29 | ### | 4.28 | 4.28 | 40.1 | 40.1 | 0.3 | ||
| 2023-Jun-16 Fri | ### | ### | 4.28 | 4.29 | 128,550 | ### | 19.9 | 19.9 | ### |
| 2023-Jun-15 Thu | ### | ### | ### | ### | 76.5 | 76.5 | 0.0 | ||
| 2023-Jun-14 Wed | 4.28 | ### | 4.28 | ### | 81.3 | 81.3 | 0.0 | ||
| 2023-Jun-13 Tue | 4.29 | ### | 4.27 | ### | 77.6 | 77.6 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | 4.25 | 4.27 | ### | ### | ### | ||
| 2023-Jun-08 Thu | ### | ### | ### | ### | 42.7 | 42.7 | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | 4.28 | ### | 164,375 | ### | ### | ### | 0.0 |
| 2023-Jun-06 Tue | ### | ### | 4.28 | ### | 76.4 | 76.4 | 0.0 | ||
| 2023-Jun-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-02 Fri | 4.45 | 4.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-01 Thu | ### | 4.45 | ### | 4.45 | 85.3 | 85.3 | 0.3 | ||
| 2023-May-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-30 Tue | ### | ### | ### | ### | 5,473 | 0 | ### | ### | 0.0 |
| 2023-May-29 Mon | 4.28 | 4.43 | 4.26 | ### | 156,746 | ### | ### | ### | 0.0 |
| 2023-May-26 Fri | ### | ### | 4.23 | 4.25 | ### | ### | ### | ||
| 2023-May-25 Thu | ### | ### | 4.27 | 4.27 | 16,279 | 34,755 | 23.0 | 23.0 | ### |
| 2023-May-24 Wed | 4.29 | ### | 4.27 | 4.28 | 42.8 | 42.8 | 0.3 | ||
| 2023-May-23 Tue | ### | ### | 4.29 | ### | ### | ### | 0.0 | ||
| 2023-May-22 Mon | 4.4 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-19 Fri | ### | ### | 4.27 | ### | 191,624 | ### | ### | ### | 0.0 |
| 2023-May-18 Thu | ### | ### | 4.27 | ### | 25.7 | 25.7 | 0.0 | ||
| 2023-May-17 Wed | 4.4 | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-16 Tue | 4.4 | 4.43 | ### | 4.41 | 47,623 | 105,484 | 76.7 | 76.7 | ### |
| 2023-May-15 Mon | 4.49 | 4.49 | 4.4 | 4.41 | 27.5 | 27.5 | ### | ||
| 2023-May-12 Fri | 4.4 | 4.48 | ### | 4.43 | 75.7 | 75.7 | ### | ||
| 2023-May-11 Thu | 4.27 | ### | 4.24 | 4.26 | 34.9 | 34.9 | 0.3 | ||
| 2023-May-10 Wed | ### | ### | 4.24 | 4.25 | 44,451 | ### | ### | ### | ### |
| 2023-May-09 Tue | 4.26 | 4.27 | ### | 4.27 | 64,247 | ### | 76.0 | 76.0 | ### |
| 2023-May-08 Mon | 4.43 | 4.43 | 4.23 | 4.25 | 101,744 | 440,551 | ### | ### | ### |
| 2023-May-05 Fri | ### | ### | ### | ### | 22,984 | 0 | 34.9 | 34.9 | 0.0 |
| 2023-May-04 Thu | ### | ### | ### | ### | 75.0 | 75.0 | 0.0 | ||
| 2023-May-03 Wed | 4.45 | 4.45 | ### | 4.44 | 48,845 | 108,680 | 38.6 | 38.6 | 0.3 |
| 2023-May-02 Tue | 4.4 | 4.45 | ### | 4.45 | ### | ### | 0.3 | ||
| 2023-May-01 Mon | 4.47 | 4.47 | 4.4 | 4.43 | 54,352 | 241,051 | ### | ### | ### |
| 2023-Apr-28 Fri | 4.42 | 4.45 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-Apr-27 Thu | 4.45 | 4.45 | ### | ### | 27,174 | ### | 18.9 | 18.9 | 0.0 |
| 2023-Apr-26 Wed | ### | 4.41 | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2023-Apr-24 Mon | 4.43 | 4.45 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-Apr-21 Fri | ### | 4.43 | ### | 4.43 | 53,257 | ### | 82.7 | 82.7 | ### |
| 2023-Apr-20 Thu | 4.4 | 4.4 | ### | 4.4 | ### | ### | 0.3 | ||
| 2023-Apr-19 Wed | 4.4 | 4.42 | ### | 4.4 | 68.6 | 68.6 | 0.3 | ||
| 2023-Apr-18 Tue | 4.4 | 4.42 | ### | 4.4 | 68,351 | 151,055 | 72.8 | 72.8 | 0.3 |
| 2023-Apr-17 Mon | 4.45 | 4.45 | ### | 4.42 | 12,451 | ### | 34.7 | 34.7 | 0.3 |
| 2023-Apr-14 Fri | 4.4 | 4.42 | ### | ### | 10,542 | ### | 25.2 | 25.2 | 0.0 |
| 2023-Apr-13 Thu | ### | 4.42 | ### | 4.4 | 47,070 | 104,024 | 78.5 | 78.5 | 0.3 |
| 2023-Apr-12 Wed | 4.46 | 4.46 | ### | 4.45 | 38.7 | 38.7 | 0.3 | ||
| 2023-Apr-11 Tue | 4.4 | 4.43 | ### | ### | 30,928 | ### | 64.8 | 64.8 | 0.0 |
| 2023-Apr-06 Thu | 4.51 | 4.51 | 4.43 | 4.43 | 23.3 | 23.3 | ### | ||
| 2023-Apr-05 Wed | 4.49 | 4.52 | 4.45 | 4.5 | 69.4 | 69.4 | ### | ||
| 2023-Apr-04 Tue | 4.5 | 4.52 | 4.455 | 4.49 | 33.4 | 33.4 | ### | ||
| 2023-Apr-03 Mon | 4.48 | 4.51 | 4.45 | 4.5 | ### | ### | ### | ||
| 2023-Mar-31 Fri | 4.45 | 4.47 | 4.43 | 4.47 | 67.2 | 67.2 | ### | ||
| 2023-Mar-30 Thu | 4.45 | 4.51 | 4.445 | 4.45 | 67,026 | ### | ### | ### | 0.3 |
| 2023-Mar-29 Wed | 4.4 | 4.48 | 4.4 | 4.46 | 173,159 | 768,825 | ### | ### | 0.3 |
| 2023-Mar-28 Tue | 4.41 | 4.47 | 4.41 | 4.44 | 490,971 | ### | ### | ### | 0.3 |
| 2023-Mar-27 Mon | ### | ### | ### | 4.4 | 30,520 | 0 | ### | ### | 0.3 |
| 2023-Mar-24 Fri | ### | ### | ### | ### | 13,085 | 0 | ### | ### | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2023-Mar-22 Wed | 4.28 | 4.45 | 4.28 | 4.45 | ### | ### | 0.3 | ||
| 2023-Mar-21 Tue | 4.25 | ### | 4.22 | 4.28 | 73.1 | 73.1 | 0.3 | ||
| 2023-Mar-20 Mon | 4.25 | ### | 4.23 | 4.23 | 47.5 | 47.5 | 0.3 | ||
| 2023-Mar-17 Fri | ### | ### | 4.25 | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | ### | ### | ### | 4.26 | 39.2 | 39.2 | 0.3 | ||
| 2023-Mar-15 Wed | 4.48 | 4.48 | 4.25 | ### | 19.8 | 19.8 | 0.0 | ||
| 2023-Mar-14 Tue | 4.23 | 4.28 | ### | 4.21 | 47.2 | 47.2 | ### | ||
| 2023-Mar-13 Mon | ### | ### | 4.23 | ### | 40.2 | 40.2 | 0.0 | ||
| 2023-Mar-10 Fri | ### | ### | 4.26 | 4.26 | 104,078 | 221,686 | 26.7 | 26.7 | 0.3 |
| 2023-Mar-09 Thu | ### | ### | 4.26 | 4.29 | 24.8 | 24.8 | ### | ||
| 2023-Mar-08 Wed | ### | 4.4 | 4.29 | ### | 62,041 | ### | ### | ### | 0.0 |
| 2023-Mar-07 Tue | 4.51 | 4.56 | ### | ### | 17.8 | 17.8 | 0.0 | ||
| 2023-Mar-06 Mon | ### | ### | 4.27 | ### | 37,141 | ### | 72.8 | 72.8 | 0.0 |
| 2023-Mar-03 Fri | ### | ### | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Mar-02 Thu | 4.46 | 4.48 | ### | ### | 34,187 | 76,578 | 22.5 | 22.5 | 0.0 |
| 2023-Mar-01 Wed | 4.41 | 4.46 | ### | 4.46 | 27,088 | ### | 73.0 | 73.0 | 0.3 |
| 2023-Feb-28 Tue | 4.43 | 4.43 | ### | 4.42 | 39,048 | ### | ### | ### | 0.3 |
| 2023-Feb-27 Mon | ### | 4.43 | ### | 4.4 | 57,046 | 126,356 | 79.5 | 79.5 | 0.3 |
| 2023-Feb-24 Fri | ### | 4.41 | ### | 4.4 | 69.4 | 69.4 | 0.3 | ||
| 2023-Feb-23 Thu | 4.47 | 4.49 | ### | 4.4 | 26.2 | 26.2 | 0.3 | ||
| 2023-Feb-22 Wed | 4.41 | 4.51 | 4.41 | 4.48 | ### | ### | ### | ||
| 2023-Feb-21 Tue | 4.44 | 4.44 | 4.29 | 4.4 | 28.8 | 28.8 | 0.3 | ||
| 2023-Feb-20 Mon | 4.45 | 4.45 | ### | 4.45 | 14,652 | ### | ### | ### | 0.3 |
| 2023-Feb-17 Fri | 4.28 | 4.45 | 4.28 | 4.44 | ### | ### | 0.3 | ||
| 2023-Feb-16 Thu | 4.42 | 4.42 | 4.28 | 4.4 | 30.5 | 30.5 | 0.3 | ||
| 2023-Feb-15 Wed | 4.4 | 4.43 | ### | 4.41 | ### | ### | ### | ||
| 2023-Feb-14 Tue | 4.41 | 4.45 | ### | 4.41 | 15,650 | 34,821 | ### | ### | ### |
| 2023-Feb-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-10 Fri | ### | ### | 4.25 | ### | 15,086 | 32,057 | 37.3 | 37.3 | 0.0 |
| 2023-Feb-09 Thu | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Feb-08 Wed | ### | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2023-Feb-07 Tue | 4.25 | ### | 4.25 | ### | 50,472 | 107,253 | 88.1 | 88.1 | 0.0 |
| 2023-Feb-06 Mon | ### | ### | 4.25 | 4.26 | 5,823 | 12,373 | ### | ### | 0.3 |
| 2023-Feb-03 Fri | 4.25 | ### | 4.21 | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | 4.25 | ### | 4.21 | ### | 89,273 | ### | ### | ### | 0.0 |
| 2023-Feb-01 Wed | 4.27 | 4.27 | 4.2 | 4.22 | 30.1 | 30.1 | ### | ||
| 2023-Jan-31 Tue | 4.29 | 4.29 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2023-Jan-30 Mon | ### | ### | 4.29 | 4.29 | 14,781 | ### | 34.1 | 34.1 | ### |
| 2023-Jan-27 Fri | ### | ### | 4.29 | ### | 71,949 | ### | 71.2 | 71.2 | 0.0 |
| 2023-Jan-25 Wed | 4.28 | ### | 4.25 | 4.27 | ### | ### | ### | ||
| 2023-Jan-24 Tue | 4.28 | ### | 4.26 | 4.28 | ### | ### | 0.3 | ||
| 2023-Jan-23 Mon | ### | ### | 4.27 | 4.28 | ### | ### | 0.3 | ||
| 2023-Jan-20 Fri | ### | 4.43 | 4.28 | ### | ### | ### | 0.0 |
Basic Bottom of Page