Dark

SWN
Southwestern Energy Company
stock NYSE

Inactive

Sep 30, 2024

7.11USD-0.559%(-0.04)100,644,199

Pre-market

0.00USD-100.000%(-7.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-30	7.1200	7.2600	7.0900	7.1100	-0.559%	100,644,199	0.000%
2024-09-27	7.0100	7.2600	6.9907	7.1500	+2.436%	30,245,871	-0.559%
2024-09-26	6.7500	7.0100	6.7100	6.9800	+3.715%	39,801,976	+1.862%
2024-09-25	6.8700	6.9000	6.7200	6.7300	-1.895%	19,158,396	+5.646%
2024-09-24	6.9500	6.9550	6.8500	6.8600	-0.291%	18,368,097	+3.644%
2024-09-23	6.7300	6.9281	6.7100	6.8800	+2.381%	25,025,993	+3.343%
2024-09-20	6.5900	6.7650	6.5300	6.7200	+2.439%	39,611,429	+5.804%
2024-09-19	6.5000	6.6300	6.4200	6.5600	+3.307%	25,148,250	+8.384%
2024-09-18	6.3000	6.4800	6.2700	6.3500	+0.954%	28,671,178	+11.969%
2024-09-17	6.2600	6.3000	6.2240	6.2900	+0.479%	15,902,742	+13.037%
2024-09-16	6.2700	6.3450	6.2350	6.2600	0.000%	13,096,707	+13.578%
2024-09-13	6.2400	6.2800	6.2000	6.2600	+1.294%	18,351,236	+13.578%
2024-09-12	6.2300	6.2400	6.0843	6.1800	-0.323%	15,917,409	+15.049%
2024-09-11	6.0350	6.2000	5.9600	6.2000	+2.819%	17,307,421	+14.677%
2024-09-10	6.0400	6.0400	5.8901	6.0300	+0.333%	14,829,007	+17.910%
2024-09-09	5.9700	6.0400	5.9500	6.0100	-0.497%	18,615,074	+18.303%
2024-09-06	6.1300	6.2400	6.0200	6.0400	-1.468%	27,802,183	+17.715%
2024-09-05	6.0800	6.1500	5.9800	6.1300	+1.658%	41,665,916	+15.987%
2024-09-04	6.1900	6.2399	6.0200	6.0300	-2.269%	13,078,707	+17.910%
2024-09-03	6.2600	6.2900	6.0650	6.1700	-3.292%	17,927,988	+15.235%
2024-08-30	6.3100	6.4100	6.2850	6.3800	+0.314%	15,569,618	+11.442%
2024-08-29	6.2100	6.3600	6.1800	6.3600	+2.581%	9,801,113	+11.792%
2024-08-28	6.1900	6.2100	6.0800	6.2000	-0.958%	11,431,878	+14.677%
2024-08-27	6.3100	6.3600	6.2300	6.2600	-1.262%	12,658,970	+13.578%
2024-08-26	6.3200	6.4400	6.3200	6.3400	+0.795%	11,775,375	+12.145%
2024-08-23	6.1900	6.3100	6.1900	6.2900	+2.276%	9,888,824	+13.037%
2024-08-22	6.2000	6.2600	6.1300	6.1500	-1.125%	14,523,863	+15.610%
2024-08-21	6.3300	6.3400	6.1700	6.2200	-0.955%	10,515,918	+14.309%
2024-08-20	6.3500	6.3700	6.2200	6.2800	-1.258%	13,570,877	+13.217%
2024-08-19	6.2700	6.3960	6.2600	6.3600	+1.923%	14,574,651	+11.792%
2024-08-16	6.1700	6.2800	6.1700	6.2400	-0.319%	10,283,878	+13.942%
2024-08-15	6.1000	6.3000	6.1000	6.2600	+1.789%	12,611,500	+13.578%
2024-08-14	6.1600	6.1900	6.1100	6.1500	+0.326%	10,097,378	+15.610%
2024-08-13	6.2000	6.2400	6.1100	6.1300	-1.605%	15,877,369	+15.987%
2024-08-12	6.2000	6.2900	6.1900	6.2300	+0.972%	13,321,115	+14.125%
2024-08-09	6.1600	6.2100	6.0800	6.1700	+0.162%	12,029,059	+15.235%
2024-08-08	6.0600	6.2450	6.0500	6.1600	+1.818%	14,066,491	+15.422%
2024-08-07	6.1100	6.1800	6.0400	6.0500	+0.833%	20,375,198	+17.521%
2024-08-06	6.0400	6.1299	5.9700	6.0000	-0.332%	22,055,628	+18.500%
2024-08-05	5.9200	6.0450	5.8500	6.0200	-1.311%	36,658,239	+18.106%
2024-08-02	6.3200	6.3300	6.0100	6.1000	-3.633%	43,395,588	+16.557%
2024-08-01	6.4800	6.5200	6.2800	6.3300	-1.860%	28,716,845	+12.322%
2024-07-31	6.5200	6.5300	6.4200	6.4500	0.000%	21,974,616	+10.233%
2024-07-30	6.4000	6.5300	6.3300	6.4500	0.000%	28,669,259	+10.233%
2024-07-29	6.5000	6.5300	6.4000	6.4500	-1.225%	33,140,439	+10.233%
2024-07-26	6.3500	6.6300	6.2600	6.5300	+2.997%	52,749,889	+8.882%
2024-07-25	6.3600	6.4700	6.3400	6.3400	-0.627%	37,523,142	+12.145%
2024-07-24	6.6100	6.6400	6.3800	6.3800	-3.187%	21,307,049	+11.442%
2024-07-23	6.6300	6.6700	6.4900	6.5900	-1.495%	25,534,832	+7.891%
2024-07-22	6.6900	6.7300	6.6300	6.6900	+0.150%	15,469,770	+6.278%
2024-07-19	6.6700	6.7100	6.5300	6.6800	-0.149%	22,371,007	+6.437%
2024-07-18	6.7900	6.8600	6.6700	6.6900	-1.036%	20,985,539	+6.278%
2024-07-17	6.8800	6.9900	6.7600	6.7600	-1.458%	30,961,361	+5.178%
2024-07-16	6.9800	6.9800	6.8500	6.8600	-1.437%	19,495,486	+3.644%
2024-07-15	6.9300	7.0000	6.8800	6.9600	+0.870%	20,731,986	+2.155%
2024-07-12	6.9900	7.0400	6.8800	6.9000	-0.576%	19,319,771	+3.043%
2024-07-11	6.9000	6.9900	6.8445	6.9400	+1.019%	11,757,912	+2.450%
2024-07-10	6.8100	6.8900	6.7600	6.8700	+0.733%	12,148,849	+3.493%
2024-07-09	6.7800	6.8500	6.7000	6.8200	+0.739%	18,918,738	+4.252%
2024-07-08	6.7700	6.8400	6.7400	6.7700	+0.296%	12,246,467	+5.022%
2024-07-05	6.8200	6.8900	6.7000	6.7500	-2.315%	16,760,177	+5.333%
2024-07-03	6.8600	6.9299	6.8100	6.9100	+1.320%	8,658,391	+2.894%
2024-07-02	6.8200	6.8650	6.7400	6.8200	+0.739%	14,987,170	+4.252%
2024-07-01	6.7500	6.8000	6.6600	6.7700	+0.594%	13,901,423	+5.022%
2024-06-28	6.7600	6.8200	6.7000	6.7300	+0.149%	18,879,037	+5.646%
2024-06-27	6.7500	6.8150	6.7000	6.7200	-0.444%	11,326,413	+5.804%
2024-06-26	6.8100	6.8500	6.6600	6.7500	-1.026%	13,970,674	+5.333%
2024-06-25	6.9100	6.9100	6.7700	6.8200	-1.587%	10,248,413	+4.252%
2024-06-24	6.7200	6.9700	6.7000	6.9300	+3.898%	13,098,915	+2.597%
2024-06-21	6.7700	6.8050	6.6500	6.6700	-1.477%	35,932,816	+6.597%
2024-06-20	6.7100	6.8200	6.7000	6.7700	+0.296%	16,018,575	+5.022%
2024-06-18	6.8700	6.9000	6.7500	6.7500	-1.747%	15,629,699	+5.333%
2024-06-17	6.9300	7.0099	6.8300	6.8700	-1.151%	13,812,369	+3.493%
2024-06-14	6.9500	7.0200	6.9200	6.9500	-1.138%	12,558,650	+2.302%
2024-06-13	7.1000	7.1400	6.9600	7.0300	-1.403%	9,273,465	+1.138%
2024-06-12	7.3100	7.3500	7.1140	7.1300	-1.655%	10,104,997	-0.281%
2024-06-11	7.3200	7.3700	7.2500	7.2500	-1.361%	19,821,066	-1.931%
2024-06-10	7.2300	7.3600	7.2200	7.3500	+1.660%	7,532,952	-3.265%
2024-06-07	7.1500	7.2600	7.1400	7.2300	0.000%	7,862,202	-1.660%
2024-06-06	7.2900	7.3300	7.2000	7.2300	-0.687%	6,492,087	-1.660%
2024-06-05	7.2400	7.3200	7.2000	7.2800	+0.692%	10,885,945	-2.335%
2024-06-04	7.4400	7.4500	7.1800	7.2300	-3.728%	19,735,356	-1.660%
2024-06-03	7.6100	7.6300	7.3749	7.5100	-0.266%	15,066,034	-5.326%
2024-05-31	7.4500	7.5700	7.4200	7.5300	+1.894%	15,145,065	-5.578%
2024-05-30	7.3600	7.5200	7.3600	7.3900	+0.408%	15,196,572	-3.789%
2024-05-29	7.3800	7.4100	7.2800	7.3600	-1.075%	11,372,293	-3.397%
2024-05-28	7.4200	7.5100	7.4000	7.4400	+0.677%	9,957,651	-4.435%
2024-05-24	7.3800	7.3900	7.3000	7.3900	+1.094%	7,429,591	-3.789%
2024-05-23	7.4500	7.5000	7.2800	7.3100	-0.679%	10,011,603	-2.736%
2024-05-22	7.3900	7.4000	7.2700	7.3600	-1.208%	12,927,431	-3.397%
2024-05-21	7.5000	7.5950	7.4400	7.4500	-1.325%	11,984,069	-4.564%
2024-05-20	7.5200	7.6700	7.5000	7.5500	+0.266%	9,821,734	-5.828%
2024-05-17	7.5600	7.6000	7.5000	7.5300	+0.133%	8,238,719	-5.578%
2024-05-16	7.6100	7.6650	7.5200	7.5200	-1.053%	11,334,961	-5.452%
2024-05-15	7.5200	7.6100	7.4100	7.6000	+1.469%	16,721,646	-6.447%
2024-05-14	7.2800	7.5100	7.2600	7.4900	+3.026%	14,012,830	-5.073%
2024-05-13	7.2000	7.3200	7.1850	7.2700	+1.395%	8,692,523	-2.201%
2024-05-10	7.3500	7.3650	7.1500	7.1700	-1.915%	9,710,455	-0.837%
2024-05-09	7.3000	7.3700	7.2600	7.3100	+0.689%	8,911,538	-2.736%
2024-05-08	7.3200	7.3300	7.2500	7.2600	-1.626%	12,529,339	-2.066%
2024-05-07	7.3100	7.4900	7.3100	7.3800	+0.545%	13,524,562	-3.659%
2024-05-06	7.1500	7.4000	7.1500	7.3400	+3.672%	16,220,693	-3.134%
2024-05-03	7.0900	7.2300	7.0230	7.0800	-1.939%	22,527,351	+0.424%
2024-05-02	7.3000	7.3150	7.1300	7.2200	0.000%	20,807,919	-1.524%
2024-05-01	7.4600	7.4900	7.0700	7.2200	-3.605%	24,251,587	-1.524%
2024-04-30	7.7500	7.8000	7.4800	7.4900	-3.355%	17,397,970	-5.073%
2024-04-29	7.7000	7.7900	7.6800	7.7500	+0.519%	10,315,054	-8.258%
2024-04-26	7.6300	7.7300	7.5750	7.7100	+0.784%	10,845,415	-7.782%
2024-04-25	7.5900	7.6600	7.5213	7.6500	+0.791%	15,185,696	-7.059%
2024-04-24	7.3700	7.6000	7.3500	7.5900	+2.706%	13,160,623	-6.324%
2024-04-23	7.3600	7.4300	7.2800	7.3900	-0.135%	11,431,749	-3.789%
2024-04-22	7.2600	7.4700	7.2400	7.4000	+1.509%	10,096,737	-3.919%
2024-04-19	7.2300	7.3900	7.2000	7.2900	+0.137%	8,089,393	-2.469%
2024-04-18	7.3000	7.3600	7.2600	7.2800	+0.138%	7,923,989	-2.335%
2024-04-17	7.2500	7.3900	7.2400	7.2700	0.000%	6,906,829	-2.201%
2024-04-16	7.2500	7.3300	7.1200	7.2700	-0.411%	11,207,895	-2.201%
2024-04-15	7.4200	7.4899	7.2700	7.3000	-1.617%	14,192,720	-2.603%
2024-04-12	7.4500	7.6100	7.4000	7.4200	+0.406%	12,513,588	-4.178%
2024-04-11	7.4800	7.5450	7.3100	7.3900	-1.729%	13,025,096	-3.789%
2024-04-10	7.4600	7.5800	7.4400	7.5200	-0.133%	14,485,495	-5.452%
2024-04-09	7.5700	7.5800	7.4300	7.5300	-0.133%	11,762,109	-5.578%
2024-04-08	7.5600	7.5800	7.5100	7.5400	+0.399%	10,663,231	-5.703%
2024-04-05	7.5200	7.5400	7.3600	7.5100	-0.133%	18,054,698	-5.326%
2024-04-04	7.6400	7.6900	7.5000	7.5200	-1.442%	16,263,711	-5.452%
2024-04-03	7.5700	7.6300	7.5400	7.6300	+1.060%	16,142,157	-6.815%
2024-04-02	7.5800	7.6200	7.5000	7.5500	-0.788%	11,590,022	-5.828%
2024-04-01	7.6250	7.6800	7.5450	7.6100	+0.396%	12,397,122	-6.570%
2024-03-28	7.5700	7.6000	7.4900	7.5800	+0.932%	13,200,064	-6.201%
2024-03-27	7.3000	7.5100	7.2600	7.5100	+2.456%	14,848,962	-5.326%
2024-03-26	7.3900	7.4150	7.3140	7.3300	-0.408%	15,293,751	-3.001%
2024-03-25	7.2800	7.3900	7.2600	7.3600	+1.099%	12,332,860	-3.397%
2024-03-22	7.2900	7.3000	7.2100	7.2800	-0.137%	10,072,964	-2.335%
2024-03-21	7.3000	7.3600	7.2800	7.2900	-0.410%	12,311,664	-2.469%
2024-03-20	7.1200	7.3600	7.0900	7.3200	+2.235%	17,494,196	-2.869%
2024-03-19	6.9900	7.1800	6.9900	7.1600	+1.705%	11,655,321	-0.698%
2024-03-18	7.0800	7.1100	6.9900	7.0400	-0.142%	14,551,811	+0.994%
2024-03-15	7.0900	7.1599	7.0100	7.0500	-0.564%	21,227,182	+0.851%
2024-03-14	7.1500	7.1800	7.0100	7.0900	-0.700%	14,566,322	+0.282%
2024-03-13	7.0600	7.1900	7.0300	7.1400	+1.277%	15,847,681	-0.420%
2024-03-12	7.0500	7.1000	6.9900	7.0500	+0.571%	11,750,065	+0.851%
2024-03-11	6.9100	7.0200	6.8650	7.0100	+1.009%	12,750,672	+1.427%
2024-03-08	6.9600	7.0200	6.9100	6.9400	0.000%	8,457,539	+2.450%
2024-03-07	6.9500	6.9900	6.8950	6.9400	0.000%	7,263,552	+2.450%
2024-03-06	7.0400	7.0500	6.9250	6.9400	-0.857%	9,984,627	+2.450%
2024-03-05	6.9300	7.0800	6.9000	7.0000	+0.575%	16,987,892	+1.571%
2024-03-04	7.1000	7.1100	6.9600	6.9600	-0.287%	31,542,250	+2.155%
2024-03-01	6.9900	7.0500	6.9300	6.9800	+0.143%	14,407,284	+1.862%
2024-02-29	6.9000	7.0000	6.8750	6.9700	+0.868%	14,835,011	+2.009%
2024-02-28	6.8900	6.9600	6.8200	6.9100	+0.729%	13,870,277	+2.894%
2024-02-27	6.9600	6.9800	6.8400	6.8600	-1.153%	19,502,913	+3.644%
2024-02-26	7.0000	7.0000	6.8850	6.9400	+0.434%	13,126,509	+2.450%
2024-02-23	6.8800	6.9300	6.7900	6.9100	-1.567%	11,950,415	+2.894%
2024-02-22	7.0000	7.0700	6.9300	7.0200	-1.127%	15,841,138	+1.282%
2024-02-21	6.7100	7.1300	6.6900	7.1000	+7.413%	27,203,811	+0.141%
2024-02-20	6.6200	6.7050	6.5600	6.6100	-0.900%	14,061,184	+7.564%
2024-02-16	6.5800	6.7000	6.5100	6.6700	+1.061%	12,786,865	+6.597%
2024-02-15	6.4000	6.6500	6.4000	6.6000	+4.101%	17,126,066	+7.727%
2024-02-14	6.4100	6.4700	6.2740	6.3400	-0.938%	18,945,157	+12.145%
2024-02-13	6.4500	6.4900	6.3600	6.4000	-1.991%	12,387,076	+11.094%
2024-02-12	6.4300	6.5800	6.4300	6.5300	+1.555%	11,358,044	+8.882%
2024-02-09	6.4400	6.4800	6.3900	6.4300	-0.772%	10,573,776	+10.575%
2024-02-08	6.3450	6.5000	6.3200	6.4800	+1.250%	13,035,564	+9.722%
2024-02-07	6.4600	6.5000	6.3250	6.4000	+0.156%	12,703,397	+11.094%
2024-02-06	6.3600	6.4700	6.3300	6.3900	+0.630%	11,538,539	+11.268%
2024-02-05	6.4000	6.4200	6.3000	6.3500	-1.550%	14,474,805	+11.969%
2024-02-02	6.4600	6.5400	6.4100	6.4500	+0.155%	13,607,829	+10.233%
2024-02-01	6.4800	6.5500	6.4000	6.4400	-0.155%	17,884,975	+10.404%
2024-01-31	6.5900	6.6600	6.4500	6.4500	-2.715%	12,664,360	+10.233%
2024-01-30	6.4600	6.6700	6.4400	6.6300	+1.687%	20,727,258	+7.240%
2024-01-29	6.5100	6.5300	6.4100	6.5200	+0.308%	14,098,286	+9.049%
2024-01-26	6.4800	6.5800	6.4100	6.5000	+0.309%	19,403,315	+9.385%
2024-01-25	6.4800	6.5300	6.4000	6.4800	+0.935%	16,609,917	+9.722%
2024-01-24	6.3700	6.4800	6.3300	6.4200	+1.905%	18,599,801	+10.748%
2024-01-23	6.2800	6.3799	6.2500	6.3000	-0.787%	20,895,279	+12.857%
2024-01-22	6.3000	6.4500	6.2900	6.3500	-0.936%	18,990,451	+11.969%
2024-01-19	6.4100	6.4200	6.3200	6.4100	-0.466%	16,116,102	+10.920%
2024-01-18	6.5100	6.5500	6.3700	6.4400	-0.617%	24,736,790	+10.404%
2024-01-17	6.5600	6.6250	6.4600	6.4800	-2.556%	31,117,159	+9.722%
2024-01-16	6.9000	6.9700	6.6305	6.6500	-5.136%	26,942,722	+6.917%
2024-01-12	6.9000	7.0300	6.8700	7.0100	+4.315%	36,824,896	+1.427%
2024-01-11	6.8000	7.0200	6.6650	6.7200	-2.467%	85,232,650	+5.804%
2024-01-10	6.8500	6.9200	6.7700	6.8900	-0.289%	18,584,880	+3.193%
2024-01-09	7.0300	7.0300	6.8100	6.9100	-0.145%	26,638,409	+2.894%
2024-01-08	6.7400	6.9900	6.5800	6.9200	+0.728%	31,657,103	+2.746%
2024-01-05	6.4000	7.1099	6.3900	6.8700	+7.344%	54,933,254	+3.493%
2024-01-04	6.5600	6.6200	6.3850	6.4000	-1.082%	19,268,106	+11.094%
2024-01-03	6.4300	6.5450	6.4000	6.4700	-1.372%	19,518,536	+9.892%
2024-01-02	6.6200	6.6899	6.5100	6.5600	+0.153%	11,305,445	+8.384%
2023-12-29	6.6000	6.6550	6.5300	6.5500	-1.207%	7,656,015	+8.550%
2023-12-28	6.6400	6.7600	6.6200	6.6300	+0.303%	8,671,937	+7.240%
2023-12-27	6.6500	6.7550	6.6000	6.6100	-0.900%	9,591,917	+7.564%
2023-12-26	6.6800	6.7200	6.6100	6.6700	+0.452%	9,672,946	+6.597%
2023-12-22	6.6300	6.7200	6.5700	6.6400	+0.151%	12,413,272	+7.078%
2023-12-21	6.4200	6.6500	6.4100	6.6300	+4.245%	15,201,590	+7.240%
2023-12-20	6.5100	6.5950	6.3600	6.3600	-2.154%	15,676,823	+11.792%
2023-12-19	6.3800	6.5000	6.3350	6.5000	+1.246%	10,423,499	+9.385%
2023-12-18	6.4200	6.5500	6.4100	6.4200	+2.067%	17,626,898	+10.748%
2023-12-15	6.3500	6.4300	6.2600	6.2900	-0.945%	38,743,629	+13.037%
2023-12-14	6.2500	6.4400	6.2400	6.3500	+2.419%	19,839,709	+11.969%
2023-12-13	6.1100	6.2100	6.0300	6.2000	+1.639%	22,770,643	+14.677%
2023-12-12	6.0800	6.1400	6.0200	6.1000	-1.613%	19,301,160	+16.557%
2023-12-11	6.0300	6.2500	5.9550	6.2000	0.000%	19,415,139	+14.677%
2023-12-08	6.3300	6.3500	6.1600	6.2000	-1.116%	11,145,434	+14.677%
2023-12-07	6.3400	6.4300	6.1500	6.2700	-0.791%	21,545,738	+13.397%
2023-12-06	6.3800	6.4500	6.1800	6.3200	-1.250%	29,868,124	+12.500%
2023-12-05	6.5300	6.5800	6.4000	6.4000	-1.538%	10,793,906	+11.094%
2023-12-04	6.5700	6.6100	6.4700	6.5000	-2.108%	11,678,775	+9.385%
2023-12-01	6.5500	6.7300	6.5200	6.6400	+0.759%	12,122,037	+7.078%
2023-11-30	6.6500	6.7500	6.4500	6.5900	+0.152%	29,740,433	+7.891%
2023-11-29	6.5900	6.6500	6.5305	6.5800	+0.458%	13,632,445	+8.055%
2023-11-28	6.6400	6.6700	6.5500	6.5500	-0.908%	18,890,375	+8.550%
2023-11-27	6.7600	6.8100	6.5400	6.6100	-3.221%	12,421,872	+7.564%
2023-11-24	6.7000	6.9000	6.6900	6.8300	+1.637%	5,595,506	+4.100%
2023-11-22	6.6200	6.8300	6.5700	6.7200	+0.299%	12,961,764	+5.804%
2023-11-21	6.7200	6.7500	6.6100	6.7000	-0.888%	10,954,638	+6.119%
2023-11-20	6.7400	6.8900	6.6000	6.7600	+0.446%	18,132,120	+5.178%
2023-11-17	6.7400	6.8100	6.6900	6.7300	+0.149%	11,064,825	+5.646%
2023-11-16	6.8100	7.1300	6.7100	6.7200	-1.898%	54,296,628	+5.804%
2023-11-15	6.6800	7.0600	6.6700	6.8500	+2.853%	20,967,076	+3.796%
2023-11-14	6.6800	6.7700	6.6301	6.6600	0.000%	15,771,212	+6.757%
2023-11-13	6.6000	6.7100	6.5250	6.6600	+2.462%	11,581,348	+6.757%
2023-11-10	6.6000	6.6800	6.4300	6.5000	-0.307%	27,424,364	+9.385%
2023-11-09	6.6400	6.6800	6.4900	6.5200	-1.511%	17,204,189	+9.049%
2023-11-08	6.7100	6.8000	6.5800	6.6200	-1.780%	15,922,861	+7.402%
2023-11-07	6.9400	6.9621	6.6300	6.7400	-4.261%	26,226,630	+5.490%
2023-11-06	7.4300	7.4300	6.8400	7.0400	-6.755%	28,902,876	+0.994%
2023-11-03	7.2300	7.6900	7.1100	7.5500	+2.582%	22,378,683	-5.828%
2023-11-02	7.1000	7.3900	7.0650	7.3600	+2.793%	17,538,877	-3.397%
2023-11-01	7.0900	7.1700	7.0400	7.1600	+0.421%	15,820,314	-0.698%
2023-10-31	7.1400	7.1900	6.9900	7.1300	+0.992%	20,515,620	-0.281%
2023-10-30	7.0400	7.1400	6.9200	7.0600	-0.141%	16,754,017	+0.708%
2023-10-27	7.2200	7.2600	7.0100	7.0700	-1.806%	14,356,346	+0.566%
2023-10-26	7.0200	7.2300	6.9200	7.2000	+1.266%	20,994,799	-1.250%
2023-10-25	7.1200	7.1600	7.0700	7.1100	-0.140%	16,718,598	0.000%
2023-10-24	7.0800	7.2100	7.0750	7.1200	+1.136%	12,028,612	-0.140%
2023-10-23	7.1200	7.2200	6.9700	7.0400	-2.358%	24,120,962	+0.994%
2023-10-20	7.1700	7.2600	7.0750	7.2100	-0.139%	19,957,450	-1.387%
2023-10-19	7.2000	7.4300	7.1500	7.2200	-0.414%	32,929,623	-1.524%
2023-10-18	7.3700	7.5300	7.2400	7.2500	-1.091%	44,665,178	-1.931%
2023-10-17	6.7800	7.4000	6.7700	7.3300	+8.272%	87,529,670	-3.001%
2023-10-16	6.7500	6.8075	6.6100	6.7700	+0.594%	14,334,688	+5.022%
2023-10-13	6.7100	6.8200	6.6400	6.7300	+2.124%	30,953,568	+5.646%
2023-10-12	6.6300	6.6300	6.5100	6.5900	+0.152%	14,886,595	+7.891%
2023-10-11	6.5600	6.6400	6.4500	6.5800	-1.497%	13,543,141	+8.055%
2023-10-10	6.7000	6.7475	6.6400	6.6800	0.000%	15,241,147	+6.437%
2023-10-09	6.5300	6.7200	6.5300	6.6800	+3.727%	24,398,943	+6.437%
2023-10-06	6.2900	6.5400	6.2600	6.4400	+3.205%	22,204,255	+10.404%
2023-10-05	6.0300	6.2600	6.0050	6.2400	+2.970%	25,029,010	+13.942%
2023-10-04	6.0800	6.1090	5.9300	6.0600	-0.818%	33,340,007	+17.327%
2023-10-03	6.1000	6.1700	5.9850	6.1100	-0.163%	18,026,907	+16.367%
2023-10-02	6.4200	6.4200	6.0800	6.1200	-5.116%	22,971,093	+16.176%
2023-09-29	6.5000	6.5500	6.4200	6.4500	-1.074%	15,545,394	+10.233%
2023-09-28	6.3800	6.5900	6.3700	6.5200	+2.194%	22,539,312	+9.049%
2023-09-27	6.3200	6.4900	6.2800	6.3800	+3.236%	18,565,102	+11.442%
2023-09-26	6.1100	6.2800	6.1050	6.1800	-0.643%	21,401,536	+15.049%
2023-09-25	6.0800	6.2400	6.0500	6.2200	+2.135%	10,062,442	+14.309%
2023-09-22	6.1200	6.1700	6.0100	6.0900	+0.164%	9,689,259	+16.749%
2023-09-21	6.1500	6.1800	6.0100	6.0800	-0.491%	15,182,854	+16.941%
2023-09-20	6.2100	6.2900	6.1100	6.1100	-2.707%	15,220,598	+16.367%
2023-09-19	6.4000	6.4550	6.2400	6.2800	-0.946%	19,760,740	+13.217%
2023-09-18	6.5200	6.5200	6.2300	6.3400	-1.858%	32,849,767	+12.145%
2023-09-15	6.5900	6.6500	6.4200	6.4600	-3.003%	26,411,463	+10.062%
2023-09-14	6.7700	6.8200	6.5500	6.6600	0.000%	17,873,418	+6.757%
2023-09-13	6.7400	6.7700	6.5800	6.6600	-1.187%	15,211,326	+6.757%
2023-09-12	6.6100	6.7500	6.5900	6.7400	+3.374%	13,170,432	+5.490%
2023-09-11	6.7400	6.7500	6.5100	6.5200	-2.102%	12,178,147	+9.049%
2023-09-08	6.5700	6.7000	6.5500	6.6600	+2.304%	15,012,715	+6.757%
2023-09-07	6.5900	6.6700	6.4900	6.5100	-1.214%	16,236,866	+9.217%
2023-09-06	6.5900	6.6700	6.5508	6.5900	-0.303%	12,779,688	+7.891%
2023-09-05	6.7150	6.8150	6.5950	6.6100	-2.363%	12,929,412	+7.564%
2023-09-01	6.8400	6.8800	6.7700	6.7700	-0.147%	18,143,090	+5.022%
2023-08-31	6.7000	6.8200	6.6400	6.7800	+1.497%	19,941,502	+4.867%
2023-08-30	6.6200	6.7200	6.6000	6.6800	+0.754%	8,340,171	+6.437%
2023-08-29	6.5900	6.6500	6.5050	6.6300	+0.760%	10,794,668	+7.240%
2023-08-28	6.5100	6.5900	6.5100	6.5800	+1.700%	12,851,646	+8.055%
2023-08-25	6.4300	6.5000	6.3500	6.4700	+1.094%	17,243,016	+9.892%
2023-08-24	6.4600	6.5700	6.3900	6.4000	-1.538%	16,376,880	+11.094%
2023-08-23	6.4800	6.5600	6.4250	6.5000	-1.366%	12,267,140	+9.385%
2023-08-22	6.7000	6.7300	6.5600	6.5900	-1.642%	14,040,429	+7.891%
2023-08-21	6.6000	6.7200	6.5600	6.7000	+3.077%	15,092,179	+6.119%
2023-08-18	6.4800	6.5500	6.4100	6.5000	-0.915%	20,637,507	+9.385%
2023-08-17	6.5000	6.7000	6.4900	6.5600	+2.181%	21,939,169	+8.384%
2023-08-16	6.3200	6.4900	6.3200	6.4200	+0.469%	16,108,368	+10.748%
2023-08-15	6.3900	6.4400	6.3400	6.3900	-1.236%	14,563,046	+11.268%
2023-08-14	6.4300	6.4800	6.3800	6.4700	-0.154%	14,460,565	+9.892%
2023-08-11	6.4200	6.5500	6.4100	6.4800	+0.310%	18,177,151	+9.722%
2023-08-10	6.6100	6.7050	6.4200	6.4600	-2.857%	19,858,755	+10.062%
2023-08-09	6.7300	6.7500	6.6300	6.6500	+1.682%	20,378,799	+6.917%
2023-08-08	6.4100	6.5800	6.3800	6.5400	-0.153%	24,757,508	+8.716%
2023-08-07	6.5500	6.6300	6.4800	6.5500	+1.080%	21,640,999	+8.550%
2023-08-04	6.6100	6.7200	6.3000	6.4800	-0.154%	34,041,658	+9.722%
2023-08-03	6.3100	6.5299	6.2600	6.4900	+3.016%	29,152,019	+9.553%
2023-08-02	6.3600	6.3600	6.2000	6.3000	-2.326%	14,852,743	+12.857%
2023-08-01	6.3600	6.4800	6.3200	6.4500	-0.463%	19,431,862	+10.233%
2023-07-31	6.4600	6.5282	6.4400	6.4800	+0.621%	15,134,860	+9.722%
2023-07-28	6.3500	6.4900	6.3100	6.4400	+3.040%	18,645,766	+10.404%
2023-07-27	6.4000	6.5000	6.2100	6.2500	-1.575%	21,750,614	+13.760%
2023-07-26	6.2000	6.4000	6.1500	6.3500	+1.438%	22,644,714	+11.969%
2023-07-25	6.2900	6.3750	6.2200	6.2600	-0.477%	18,896,436	+13.578%
2023-07-24	6.2200	6.3100	6.1700	6.2900	+1.452%	14,531,241	+13.037%
2023-07-21	6.3500	6.3800	6.1900	6.2000	-2.054%	16,051,265	+14.677%
2023-07-20	6.2900	6.3500	6.2150	6.3300	+2.097%	27,939,219	+12.322%
2023-07-19	6.2500	6.3700	6.1800	6.2000	0.000%	17,115,731	+14.677%
2023-07-18	6.0200	6.3100	5.9900	6.2000	+3.333%	28,798,084	+14.677%
2023-07-17	5.8400	6.1100	5.7700	6.0000	+1.868%	25,418,500	+18.500%
2023-07-14	6.1100	6.1100	5.8600	5.8900	-3.443%	21,397,197	+20.713%
2023-07-13	6.1300	6.2400	6.0700	6.1000	0.000%	27,153,539	+16.557%
2023-07-12	6.0300	6.1500	5.9600	6.1000	+1.161%	26,332,601	+16.557%
2023-07-11	5.9800	6.0400	5.9200	6.0300	+1.345%	25,435,465	+17.910%
2023-07-10	5.9100	5.9900	5.8950	5.9500	+0.677%	16,319,965	+19.496%
2023-07-07	5.7700	6.0200	5.7700	5.9100	+2.249%	17,520,491	+20.305%
2023-07-06	5.9400	5.9781	5.5950	5.7800	-3.020%	20,572,758	+23.010%
2023-07-05	6.0500	6.0774	5.9400	5.9600	-1.161%	17,660,472	+19.295%
2023-07-03	6.0500	6.0900	5.9700	6.0300	+0.333%	10,951,770	+17.910%
2023-06-30	6.0200	6.1700	5.8600	6.0100	+1.520%	33,393,205	+18.303%
2023-06-29	5.7500	5.9400	5.7200	5.9200	+3.136%	25,487,724	+20.101%
2023-06-28	5.6400	5.7800	5.6200	5.7400	+1.235%	21,010,158	+23.868%
2023-06-27	5.5500	5.7700	5.4900	5.6700	+1.613%	23,288,502	+25.397%
2023-06-26	5.5100	5.7100	5.5100	5.5800	+1.455%	25,015,170	+27.419%
2023-06-23	5.3700	5.5700	5.3500	5.5000	0.000%	28,471,558	+29.273%
2023-06-22	5.4200	5.5500	5.3600	5.5000	+0.182%	19,074,212	+29.273%
2023-06-21	5.4400	5.5500	5.4000	5.4900	+0.919%	30,123,795	+29.508%
2023-06-20	5.5000	5.5700	5.3800	5.4400	-1.982%	18,849,886	+30.699%
2023-06-16	5.5200	5.6200	5.4500	5.5500	+1.093%	31,282,461	+28.108%
2023-06-15	5.2300	5.5700	5.2300	5.4900	+4.571%	28,736,996	+29.508%
2023-06-14	5.3700	5.3700	5.1800	5.2500	-1.501%	12,183,206	+35.429%
2023-06-13	5.3200	5.4350	5.2800	5.3300	+2.303%	19,008,639	+33.396%
2023-06-12	5.1600	5.2600	5.1300	5.2100	-0.951%	12,637,220	+36.468%
2023-06-09	5.2800	5.3300	5.2200	5.2600	-1.128%	12,998,721	+35.171%
2023-06-08	5.2800	5.3400	5.1500	5.3200	+0.567%	20,324,090	+33.647%
2023-06-07	5.2300	5.4400	5.1900	5.2900	+2.918%	30,611,574	+34.405%
2023-06-06	4.8800	5.1900	4.8700	5.1400	+2.800%	20,882,893	+38.327%
2023-06-05	5.1000	5.1500	4.9200	5.0000	+0.806%	19,119,978	+42.200%
2023-06-02	4.8300	5.0700	4.8000	4.9600	+4.863%	19,822,568	+43.347%
2023-06-01	4.7300	4.8300	4.7300	4.7300	-0.839%	19,663,295	+50.317%
2023-05-31	4.8400	4.9000	4.7200	4.7700	-0.832%	23,296,508	+49.057%
2023-05-30	4.9000	4.9050	4.8050	4.8100	-3.219%	366,432	+47.817%
2023-05-26	5.1100	5.1300	4.9700	4.9700	-2.358%	14,013,174	+43.058%
2023-05-25	5.1400	5.2500	5.0700	5.0900	-2.490%	16,205,383	+39.686%
2023-05-24	5.2000	5.3000	5.1600	5.2200	-0.382%	15,694,006	+36.207%
2023-05-23	5.3400	5.3750	5.2400	5.2400	-1.318%	15,546,961	+35.687%
2023-05-22	5.2700	5.3400	5.1900	5.3100	-0.933%	20,378,903	+33.898%
2023-05-19	5.4800	5.5300	5.3000	5.3600	-1.107%	29,420,855	+32.649%
2023-05-18	5.0300	5.4600	5.0207	5.4200	+6.903%	33,124,875	+31.181%
2023-05-17	5.1400	5.1650	4.9500	5.0700	-0.588%	23,401,510	+40.237%
2023-05-16	5.1900	5.2650	5.0800	5.1000	-1.923%	23,172,843	+39.412%
2023-05-15	5.0200	5.2300	4.9900	5.2000	+4.208%	30,674,043	+36.731%
2023-05-12	4.7800	5.0000	4.6700	4.9900	+5.720%	23,533,933	+42.485%
2023-05-11	4.7100	4.7550	4.6700	4.7200	-0.632%	12,409,040	+50.636%
2023-05-10	4.8100	4.8200	4.6700	4.7500	-0.628%	15,836,331	+49.684%
2023-05-09	4.7700	4.8800	4.7400	4.7800	-0.417%	15,638,161	+48.745%
2023-05-08	4.9000	4.9350	4.7900	4.8000	+1.266%	13,239,287	+48.125%
2023-05-05	4.7300	4.8600	4.6900	4.7400	+2.820%	17,025,410	+50.000%
2023-05-04	4.6700	4.7500	4.5700	4.6100	-1.285%	20,220,247	+54.230%
2023-05-03	4.6700	4.7700	4.6400	4.6700	-1.684%	31,604,026	+52.248%
2023-05-02	5.0000	5.0250	4.6600	4.7500	-6.680%	37,742,668	+49.684%
2023-05-01	5.1000	5.2000	5.0200	5.0900	-1.927%	23,059,683	+39.686%
2023-04-28	5.0500	5.3550	5.0500	5.1900	+3.181%	41,357,565	+36.994%
2023-04-27	4.8500	5.0400	4.8400	5.0300	+4.141%	24,783,164	+41.352%
2023-04-26	4.8300	4.9200	4.7800	4.8300	-1.429%	15,830,222	+47.205%
2023-04-25	5.0300	5.0600	4.8600	4.9000	-4.110%	17,152,415	+45.102%
2023-04-24	4.9400	5.1400	4.9300	5.1100	+2.610%	17,339,329	+39.139%
2023-04-21	5.0300	5.0700	4.9600	4.9800	-1.386%	19,663,239	+42.771%
2023-04-20	4.9800	5.0900	4.9750	5.0500	+0.398%	16,457,366	+40.792%
2023-04-19	4.9700	5.0478	4.9150	5.0300	-1.758%	20,641,049	+41.352%
2023-04-18	5.1700	5.2400	5.0700	5.1200	-1.158%	12,182,222	+38.867%
2023-04-17	5.2800	5.3100	5.1500	5.1800	+0.388%	22,091,685	+37.259%
2023-04-14	5.1700	5.2100	5.1200	5.1600	0.000%	8,181,880	+37.791%
2023-04-13	5.1900	5.2393	5.1450	5.1600	+0.194%	10,093,359	+37.791%
2023-04-12	5.3000	5.3000	5.1300	5.1500	-2.462%	13,761,780	+38.058%