(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Mon 26-Apr-13 12:44:26 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices...

TOC Company Info for ALL Limits

Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code	ALL
Listing Name	ARISTOCRAT LEISURE LIMITED
GICS Sector	Consumer Services
ISIN Name	ARISTOCRAT LEISURE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ALL7

Maximum Price date available .. Friday 10th April 2026
Latest price with VOLUME for ALL .. Friday 10th April 2026

ALL is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.76	250	0.0
MAX	###	###	99.4

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for ALL Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 Next >>

End of day Prices (full format),

300 Days for (ALL) ARISTOCRAT LEISURE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Apr-10 Fri	###	47.89	47.21	47.47	1,280,327	60,879,548	###	###	###
2026-Apr-09 Thu	47.76	48	46.87	47.41			###	###	###
2026-Apr-08 Wed	###	49.43	###	###	1,660,844	41,047,759	18.2	18.2	0.0
2026-Apr-07 Tue	47.24	47.58	46.41	46.75			34.6	34.6	###
2026-Apr-02 Thu	###	###	45.78	###			###	###	0.0
2026-Apr-01 Wed	46	46.7	45.77	###	1,616,351	74,731,988	67.3	67.3	0.0
2026-Mar-31 Tue	###	###	44.8	###			57.3	57.3	0.0
2026-Mar-30 Mon	###	45.125	44.52	44.82			###	###	###
2026-Mar-27 Fri	46.25	46.84	45.7	###	1,323,757	###	33.0	33.0	0.0
2026-Mar-26 Thu	45.83	46.71	45.5	###			###	###	0.0
2026-Mar-25 Wed	###	46.85	###	46.58	1,766,072	###	48.5	48.5	3.3
2026-Mar-24 Tue	47.43	47.48	###	###			18.4	18.4	0.0
2026-Mar-23 Mon	44.8	###	###	46.43			91.4	91.4	###
2026-Mar-20 Fri	45.58	###	45.27	45.27	4,391,879	99,410,181	36.6	36.6	###
2026-Mar-19 Thu	44.5	44.85	###	44.73	2,423,172	###	###	###	###
2026-Mar-18 Wed	45.48	45.49	###	44.89			26.4	26.4	###
2026-Mar-17 Tue	###	###	44.74	###			38.3	38.3	0.0
2026-Mar-16 Mon	45.84	###	###	45.87	1,411,526	0	###	###	###
2026-Mar-13 Fri	45.81	###	45.77	###			76.0	76.0	0.0
2026-Mar-12 Thu	45.4	45.76	44.87	###			###	###	0.0
2026-Mar-11 Wed	45.85	###	45.27	###			###	###	0.0
2026-Mar-10 Tue	47.26	###	###	46.47	1,734,288	0	20.9	20.9	###
2026-Mar-09 Mon	44.76	###	44.76	###			92.1	92.1	0.0
2026-Mar-06 Fri	###	###	46.29	###	1,283,527	###	###	###	0.0
2026-Mar-05 Thu	###	47.47	###	###			24.8	24.8	0.0
2026-Mar-04 Wed	46.7	###	45.49	###	1,532,487	###	37.6	37.6	0.0
2026-Mar-03 Tue	###	47.23	45.7	###			37.1	37.1	0.0
2026-Mar-02 Mon	###	###	46.46	47.23			###	###	###
2026-Feb-27 Fri	48.44	48.52	###	###	3,006,278	###	31.6	31.6	0.0
2026-Feb-26 Thu	###	###	###	###			40.3	40.3	0.0
2026-Feb-25 Wed	46	###	###	46.81	1,833,940	0	###	###	###
2026-Feb-24 Tue	46.51	###	46	###			38.5	38.5	0.0
2026-Feb-23 Mon	48.25	48.5	46.7	###	2,851,271	###	23.0	23.0	0.0
2026-Feb-20 Fri	49.51	###	47.78	48	4,805,178	###	17.3	17.3	3.4
2026-Feb-19 Thu	###	###	###	###			###	###	0.0
2026-Feb-18 Wed	50.29	50.8	49.57	###			65.2	65.2	0.0
2026-Feb-17 Tue	49.49	50	###	49.53			73.5	73.5	3.5
2026-Feb-16 Mon	48.73	49.7	48.23	49.51	979,576	###	78.1	78.1	###
2026-Feb-13 Fri	50.81	###	48.44	48.44			13.8	13.8	3.5
2026-Feb-12 Thu	###	###	###	###	2,537,056	0	32.3	32.3	0.0
2026-Feb-11 Wed	52.7	###	52.47	###			###	###	0.0
2026-Feb-10 Tue	###	###	51.49	###			###	###	0.0
2026-Feb-09 Mon	###	52.28	50.5	###			###	###	0.0
2026-Feb-06 Fri	52.22	52.48	50.78	50.79	1,573,684	###	###	###	3.6
2026-Feb-05 Thu	51.58	###	51.45	52.22	2,388,952	###	84.5	84.5	3.7
2026-Feb-04 Wed	51.75	52.28	###	51.81	1,494,451	39,064,949	###	###	###
2026-Feb-03 Tue	52.71	53.55	###	###	1,912,856	###	68.7	68.7	0.0
2026-Feb-02 Mon	###	###	52.23	52.44	1,148,229	###	###	###	3.7
2026-Jan-30 Fri	54.8	###	53.42	53.56	2,057,252	###	###	###	3.8
2026-Jan-29 Thu	54.84	55.41	54.43	54.43			###	###	3.9
2026-Jan-28 Wed	56.84	###	###	###	1,783,828	0	18.8	18.8	0.0
2026-Jan-27 Tue	57.24	###	56.49	###	1,495,443	42,238,787	38.4	38.4	0.0
2026-Jan-23 Fri	###	57.78	###	57.46	1,212,481	35,028,576	###	###	4.1
2026-Jan-22 Thu	###	57.73	###	57.73			85.8	85.8	###
2026-Jan-21 Wed	###	###	55.58	###	1,046,458	###	33.8	33.8	0.0
2026-Jan-20 Tue	56.4	57.21	###	56.2	835,221	###	41.1	41.1	4.0
2026-Jan-19 Mon	57.47	57.79	###	56.86	719,821	20,799,227	28.5	28.5	###
2026-Jan-16 Fri	###	57.79	###	57.75	936,384	###	###	###	4.1
2026-Jan-15 Thu	58.4	58.74	57.52	###			###	###	0.0
2026-Jan-14 Wed	56.5	57.89	###	57.89			###	###	###
2026-Jan-13 Tue	57.4	57.4	56.4	56.81	1,338,156	76,141,076	###	###	4.1
2026-Jan-12 Mon	58	58.49	56.55	###			###	###	0.0
2026-Jan-09 Fri	###	58.5	###	57.22	1,711,989	50,075,678	###	###	4.1
2026-Jan-08 Thu	###	###	55.51	###	1,062,755	###	###	###	0.0
2026-Jan-07 Wed	56	###	###	###	1,138,146	0	###	###	0.0
2026-Jan-06 Tue	###	55.51	54.2	###			68.7	68.7	0.0
2026-Jan-05 Mon	###	###	54.54	###	1,323,840	###	###	###	0.0
2026-Jan-02 Fri	57.75	###	###	57.22			22.7	22.7	4.1
2025-Dec-31 Wed	57.5	###	57.4	###			###	###	0.0
2025-Dec-30 Tue	57.51	58.2	57.5	57.73			67.6	67.6	###
2025-Dec-29 Mon	57.55	57.79	###	57.46			###	###	4.1
2025-Dec-24 Wed	57.5	###	###	57.55			65.9	65.9	###
2025-Dec-23 Tue	###	58.52	###	58.26	843,043	###	###	###	###
2025-Dec-22 Mon	57.89	58.56	57.23	###	792,457	###	25.5	25.5	0.0
2025-Dec-19 Fri	57.21	###	56.79	57.54	2,798,340	###	###	###	###
2025-Dec-18 Thu	56.44	56.87	55.89	56.85			76.1	76.1	###
2025-Dec-17 Wed	###	###	56.52	56.83	1,606,245	45,392,483	###	###	###
2025-Dec-16 Tue	57.42	57.7	###	###			41.4	41.4	0.0
2025-Dec-15 Mon	###	###	###	56.82	2,329,588	0	74.9	74.9	4.1
2025-Dec-12 Fri	###	57.49	56.625	56.71			27.7	27.7	###
2025-Dec-11 Thu	58.42	58.42	###	56.89	1,198,056	###	24.5	24.5	###
2025-Dec-10 Wed	58.42	58.47	57.78	57.85			31.8	31.8	4.1
2025-Dec-09 Tue	57.77	###	57.24	###	1,049,350	###	78.7	78.7	0.0
2025-Dec-08 Mon	###	###	56.78	57.75			###	###	4.1
2025-Dec-05 Fri	###	58.29	###	57.4	1,213,026	35,353,642	###	###	###
2025-Dec-04 Thu	58.74	58.82	57.58	###			###	###	0.0
2025-Dec-03 Wed	###	###	58.54	###			11.2	11.2	0.0
2025-Dec-02 Tue	58	###	57.83	###	972,029	###	69.7	69.7	0.0
2025-Dec-01 Mon	###	58.83	###	58.4			85.9	85.9	###
2025-Nov-28 Fri	###	58.84	###	###	810,672	23,849,970	27.1	27.1	0.0
2025-Nov-27 Thu	###	###	57.74	58.74	1,019,027	###	76.9	76.9	4.2
2025-Nov-26 Wed	57.77	58.53	57	58.51	1,592,547	91,993,477	74.2	74.2	###
2025-Nov-25 Tue	###	58.84	57.24	###			25.0	25.0	0.0
2025-Nov-24 Mon	59	59.41	58.4	58.5			###	###	4.2
2025-Nov-21 Fri	57.44	###	57.285	58.21	1,743,184	49,929,147	###	###	4.2
2025-Nov-20 Thu	57.5	58.56	###	58.24			###	###	###
2025-Nov-19 Wed	56.2	57.55	###	###			78.7	78.7	0.0
2025-Nov-18 Tue	56.21	56.48	55.79	56.48			88.9	88.9	4.0
2025-Nov-17 Mon	56.71	###	###	###			68.2	68.2	0.0
2025-Nov-14 Fri	###	58.59	###	57.4	1,705,850	49,972,875	29.8	29.8	###
2025-Nov-13 Thu	###	59.81	57.81	###			###	###	0.0
2025-Nov-12 Wed	###	64.86	59.28	59.42			###	###	4.2
2025-Nov-11 Tue	63.5	64.4	63.26	64.25	1,288,875	###	###	###	###
2025-Nov-10 Mon	###	###	62.56	###	1,285,243	###	53.3	53.3	0.0
2025-Nov-07 Fri	###	63.79	###	###	904,889	###	42.3	42.3	0.0
2025-Nov-06 Thu	63.54	64.53	63.45	###			###	###	0.0
2025-Nov-05 Wed	###	64.22	62.54	###	1,175,551	74,506,422	53.9	53.9	0.0
2025-Nov-04 Tue	64.29	64.59	###	###			27.1	27.1	0.0
2025-Nov-03 Mon	###	###	###	###	1,308,240	0	###	###	0.0
2025-Oct-31 Fri	###	64.47	###	###			###	###	0.0
2025-Oct-30 Thu	64.56	65.2	63.8	63.83			###	###	###
2025-Oct-29 Wed	###	66.73	###	65.23			27.6	27.6	###
2025-Oct-28 Tue	###	67.43	65.875	66.28			###	###	4.7
2025-Oct-27 Mon	64.85	65.87	###	65.87	1,113,886	###	84.2	84.2	###
2025-Oct-24 Fri	64.52	###	###	###	662,752	0	###	###	0.0
2025-Oct-23 Thu	###	64.75	###	64.75	942,655	30,518,455	###	###	4.6
2025-Oct-22 Wed	64.25	###	###	64.26			###	###	4.6
2025-Oct-21 Tue	###	64.44	###	###	1,197,472	38,582,547	###	###	0.0
2025-Oct-20 Mon	65.25	###	###	###			###	###	0.0
2025-Oct-17 Fri	###	65.84	###	64.72	1,205,925	39,699,051	52.3	52.3	4.6
2025-Oct-16 Thu	###	###	64.76	###			###	###	0.0
2025-Oct-15 Wed	###	###	###	###	1,607,457	0	###	###	0.0
2025-Oct-14 Tue	###	###	64.52	###			27.5	27.5	0.0
2025-Oct-13 Mon	67.7	###	###	66.4	1,407,255	0	27.2	27.2	4.7
2025-Oct-10 Fri	68.45	###	67.84	###			33.4	33.4	0.0
2025-Oct-09 Thu	68.5	###	###	###			32.7	32.7	0.0
2025-Oct-08 Wed	###	69.46	###	###	992,680	34,475,776	30.3	30.3	0.0
2025-Oct-07 Tue	70.24	###	68.75	###			27.1	27.1	0.0
2025-Oct-06 Mon	70.7	70.7	###	69.87			30.5	30.5	###
2025-Oct-03 Fri	69.74	70.79	69.5	70.76	1,092,955	76,665,328	###	###	5.1
2025-Oct-02 Thu	69.77	69.885	68.78	69.74	1,394,578	96,689,579	32.1	32.1	###
2025-Oct-01 Wed	###	###	###	69.56			###	###	5.0
2025-Sep-30 Tue	70	70.89	69.82	###			40.3	40.3	0.0
2025-Sep-29 Mon	###	###	###	###			75.4	75.4	0.0
2025-Sep-26 Fri	67.83	68.7	###	68.7			74.2	74.2	4.9
2025-Sep-25 Thu	68.85	69.88	###	68.29	1,011,682	###	29.4	29.4	4.9
2025-Sep-24 Wed	###	68.59	67.56	68.4	1,139,228	77,552,946	71.6	71.6	4.9
2025-Sep-23 Tue	68.74	###	###	68.47	749,052	0	###	###	###
2025-Sep-22 Mon	###	69.74	68.74	68.74	1,037,176	###	###	###	###
2025-Sep-19 Fri	###	###	68.44	###			###	###	0.0
2025-Sep-18 Thu	###	###	68.23	68.42			26.2	26.2	4.9
2025-Sep-17 Wed	###	68.85	###	68.85			72.7	72.7	4.9
2025-Sep-16 Tue	###	###	68.49	###	1,401,746	###	###	###	0.0
2025-Sep-15 Mon	###	###	67.43	###	834,185	28,124,547	###	###	0.0
2025-Sep-12 Fri	70.29	70.59	###	67.47	1,376,555	###	7.4	7.4	###
2025-Sep-11 Thu	69.45	70.28	68.79	70.26			###	###	5.0
2025-Sep-10 Wed	69.83	70.21	###	###	1,117,389	39,225,940	###	###	0.0
2025-Sep-09 Tue	###	###	69.53	69.82			39.8	39.8	5.0
2025-Sep-08 Mon	###	69.88	68.57	69.88			79.4	79.4	###
2025-Sep-05 Fri	###	70.44	69.29	###			69.1	69.1	0.0
2025-Sep-04 Thu	###	###	###	###	939,086	0	###	###	0.0
2025-Sep-03 Wed	69.85	###	###	###	1,227,783	0	37.1	37.1	0.0
2025-Sep-02 Tue	###	###	###	69.89			27.6	27.6	5.0
2025-Sep-01 Mon	###	###	###	###	670,886	0	17.6	17.6	0.0
2025-Aug-29 Fri	###	73.29	###	72.71	990,950	###	28.4	28.4	###
2025-Aug-28 Thu	###	###	###	72.88			###	###	5.2
2025-Aug-27 Wed	###	###	###	72.5	677,679	0	67.8	67.8	5.2
2025-Aug-26 Tue	###	71.88	###	71.86			###	###	5.1
2025-Aug-25 Mon	###	###	###	71.58			###	###	5.1
2025-Aug-22 Fri	###	###	70.47	70.85	1,603,188	56,488,329	###	###	###
2025-Aug-21 Thu	71.83	###	###	###			63.4	63.4	0.0
2025-Aug-20 Wed	71.72	###	###	###			38.8	38.8	0.0
2025-Aug-19 Tue	###	###	###	###			###	###	0.0
2025-Aug-18 Mon	70.41	71.225	###	70.57			67.1	67.1	###
2025-Aug-15 Fri	###	70.81	###	###			###	###	0.0
2025-Aug-14 Thu	69.8	###	69.385	###			###	###	0.0
2025-Aug-13 Wed	70.54	70.59	69.58	69.7	1,631,749	114,361,128	25.5	25.5	5.0
2025-Aug-12 Tue	68.82	###	68.82	###			###	###	0.0
2025-Aug-11 Mon	70.57	70.57	###	###	1,117,128	###	21.3	21.3	0.0
2025-Aug-08 Fri	70.73	###	###	###			###	###	0.0
2025-Aug-07 Thu	71.21	71.51	70.075	###	934,828	###	62.6	62.6	0.0
2025-Aug-06 Wed	68.82	###	68.44	###	926,349	###	###	###	0.0
2025-Aug-05 Tue	69.25	###	###	###	955,925	0	31.7	31.7	0.0
2025-Aug-04 Mon	68.75	###	68.22	68.72			###	###	4.9
2025-Aug-01 Fri	69.52	70.55	###	69.21	1,435,722	###	32.5	32.5	###
2025-Jul-31 Thu	68.49	70.48	68.49	###			###	###	0.0
2025-Jul-30 Wed	###	69.46	###	68.43	871,288	###	###	###	4.9
2025-Jul-29 Tue	###	###	###	###	999,229	0	###	###	0.0
2025-Jul-28 Mon	###	68.25	###	###	878,788	29,988,640	###	###	0.0
2025-Jul-25 Fri	###	67.525	###	###	754,245	###	###	###	0.0
2025-Jul-24 Thu	###	###	67.45	67.45			###	###	4.8
2025-Jul-23 Wed	###	67.83	66.72	67.5	1,217,252	81,890,628	72.1	72.1	###
2025-Jul-22 Tue	67.2	67.81	###	67.4	2,649,181	89,820,481	###	###	4.8
2025-Jul-21 Mon	67.51	###	###	67.2	1,003,849	0	###	###	4.8
2025-Jul-18 Fri	67.5	68.5	67.42	###	1,514,754	102,942,681	###	###	0.0
2025-Jul-17 Thu	###	67.22	###	###	1,375,227	46,221,379	###	###	0.0
2025-Jul-16 Wed	67.2	###	65.82	###	1,393,746	45,868,180	23.4	23.4	0.0
2025-Jul-15 Tue	###	67.82	###	67.77			###	###	###
2025-Jul-14 Mon	67.52	67.56	66.73	###			24.8	24.8	0.0
2025-Jul-11 Fri	###	###	###	###			###	###	0.0
2025-Jul-10 Thu	###	###	67.85	###	662,170	###	###	###	0.0
2025-Jul-09 Wed	67.56	68.23	###	###	1,107,044	###	76.3	76.3	0.0
2025-Jul-08 Tue	67.55	70	67.24	67.84	1,458,854	###	###	###	4.8
2025-Jul-07 Mon	###	###	67.41	###			###	###	0.0
2025-Jul-04 Fri	###	68.58	66.87	67.82	847,949	57,427,346	74.2	74.2	4.8
2025-Jul-03 Thu	67.5	67.5	65.45	66.86	1,086,657	72,235,524	###	###	4.8
2025-Jul-02 Wed	###	###	###	###			###	###	0.0
2025-Jul-01 Tue	###	###	###	###	1,017,923	0	###	###	0.0
2025-Jun-30 Mon	###	###	62.84	###	1,754,150	###	###	###	0.0
2025-Jun-27 Fri	65.4	###	###	###			20.6	20.6	0.0
2025-Jun-26 Thu	65.74	65.77	###	65.2			24.5	24.5	4.7
2025-Jun-25 Wed	66.85	###	###	###	1,888,381	0	###	###	0.0
2025-Jun-24 Tue	###	###	65.59	###	1,052,941	###	###	###	0.0
2025-Jun-23 Mon	66.7	67.5	65.47	65.47	1,656,023	110,100,689	29.9	29.9	###
2025-Jun-20 Fri	###	###	###	67.2			###	###	4.8
2025-Jun-19 Thu	###	67.23	###	66.73			###	###	###
2025-Jun-18 Wed	64.4	###	64.4	65.71	1,624,629	52,313,053	###	###	###
2025-Jun-17 Tue	###	###	64.22	64.77	2,074,553	###	###	###	###
2025-Jun-16 Mon	###	###	###	64.48			###	###	4.6
2025-Jun-13 Fri	64.45	64.77	###	###			###	###	0.0
2025-Jun-12 Thu	###	65.58	###	###	1,739,581	###	###	###	0.0
2025-Jun-11 Wed	65.49	65.54	64.745	65.42	2,486,587	###	###	###	4.7
2025-Jun-10 Tue	###	64.76	###	64.57	1,783,655	57,754,748	85.5	85.5	4.6
2025-Jun-06 Fri	###	###	###	###	986,348	0	29.9	29.9	0.0
2025-Jun-05 Thu	###	63.72	###	###			31.8	31.8	0.0
2025-Jun-04 Wed	###	63.5	###	63.25			80.7	80.7	4.5
2025-Jun-03 Tue	62.22	62.42	###	61.49	1,293,627	###	###	###	4.4
2025-Jun-02 Mon	62.2	62.51	###	###			###	###	0.0
2025-May-30 Fri	###	###	###	62.4	3,028,459	0	###	###	4.5
2025-May-29 Thu	###	###	###	###	1,436,623	0	###	###	0.0
2025-May-28 Wed	62.7	63.2	###	62.56			38.7	38.7	4.5
2025-May-27 Tue	61.42	###	###	62.27	1,498,625	0	81.0	81.0	4.4
2025-May-26 Mon	###	61.24	60.42	###			77.0	77.0	0.0
2025-May-23 Fri	###	60.85	###	60.73	1,197,343	###	75.5	75.5	4.3
2025-May-22 Thu	###	61.43	###	60.57	1,794,826	55,128,080	###	###	###
2025-May-21 Wed	###	###	61.5	61.8	1,540,082	47,357,521	19.7	19.7	4.4
2025-May-20 Tue	###	63.22	###	62.73	1,507,081	###	###	###	###
2025-May-19 Mon	###	###	62.145	###	1,243,585	###	43.7	43.7	0.0
2025-May-16 Fri	###	64.46	61.76	62.86	2,164,659	136,611,629	###	###	4.5
2025-May-15 Thu	###	###	61.54	63.26	3,443,645	105,960,956	###	###	4.5
2025-May-14 Wed	###	64.25	57.75	###	5,733,355	349,734,655	14.2	14.2	0.0
2025-May-13 Tue	###	###	66.48	###	1,878,343	62,436,121	35.8	35.8	0.0
2025-May-12 Mon	66.71	67.525	66.4	###			73.6	73.6	0.0
2025-May-09 Fri	67.49	###	###	66.71			###	###	###
2025-May-08 Thu	66.26	###	66.25	###			###	###	0.0
2025-May-07 Wed	67.84	68.53	###	68.28			67.1	67.1	4.9
2025-May-06 Tue	###	68.53	###	67.79	865,648	29,661,428	69.4	69.4	4.8
2025-May-05 Mon	###	###	67.28	67.28			33.6	33.6	4.8
2025-May-02 Fri	66.8	###	66.26	###	1,174,550	38,912,841	###	###	0.0
2025-May-01 Thu	###	66.81	65.54	66.81	1,410,922	###	###	###	4.8
2025-Apr-30 Wed	###	###	65.73	66.84			###	###	4.8
2025-Apr-29 Tue	64.83	###	64.42	###	912,120	29,379,385	###	###	0.0
2025-Apr-28 Mon	65.2	65.27	64.5	###	1,997,685	###	###	###	0.0
2025-Apr-24 Thu	65.83	65.83	###	64.25			###	###	###
2025-Apr-23 Wed	63.4	###	###	64.2			###	###	4.6
2025-Apr-22 Tue	62.27	62.5	61.29	61.51	1,512,225	###	###	###	###
2025-Apr-17 Thu	61.82	62.45	###	62.45	1,045,441	###	###	###	###
2025-Apr-16 Wed	61.54	62.49	61.42	###	1,202,772	###	74.0	74.0	0.0
2025-Apr-15 Tue	###	###	61.51	62.21			###	###	###
2025-Apr-14 Mon	###	63.53	###	###	955,223	30,342,658	32.3	32.3	0.0
2025-Apr-11 Fri	###	###	###	###			###	###	0.0
2025-Apr-10 Thu	###	###	###	###			###	###	0.0
2025-Apr-09 Wed	58.46	###	###	###			###	###	0.0
2025-Apr-08 Tue	57.25	59.71	57	59.58	2,176,572	127,013,859	78.5	78.5	4.3
2025-Apr-07 Mon	###	58	###	###			###	###	0.0
2025-Apr-04 Fri	63.27	63.87	60.7	###	2,579,772	###	25.5	25.5	0.0
2025-Apr-03 Thu	###	65.87	###	###			81.4	81.4	0.0
2025-Apr-02 Wed	###	###	###	###	1,298,251	0	26.8	26.8	0.0
2025-Apr-01 Tue	###	65.5	64.175	65.5	926,328	###	80.3	80.3	4.7
2025-Mar-31 Mon	63.42	64.59	###	###	1,683,346	54,363,659	###	###	0.0
2025-Mar-28 Fri	65.2	65.485	###	###			###	###	0.0
2025-Mar-27 Thu	###	66.26	###	65.43	1,258,177	###	33.1	33.1	###
2025-Mar-26 Wed	###	68.42	###	67.51			29.0	29.0	4.8
2025-Mar-25 Tue	67.2	###	66.54	67.45			###	###	4.8
2025-Mar-24 Mon	65.8	###	65.57	66.89	927,456	30,406,644	###	###	4.8
2025-Mar-21 Fri	###	65.71	64.51	65.71			###	###	###
2025-Mar-20 Thu	64.73	65.82	###	###	2,180,724	71,767,626	63.5	63.5	0.0
2025-Mar-19 Wed	64.29	64.74	###	###	2,606,054	###	###	###	0.0
2025-Mar-18 Tue	66.79	66.87	###	###	1,116,476	37,329,375	###	###	0.0
2025-Mar-17 Mon	###	###	###	66.47	939,950	0	31.7	31.7	4.7
2025-Mar-14 Fri	66.22	###	65.58	###	1,380,673	###	###	###	0.0
2025-Mar-13 Thu	67.5	###	###	###			26.1	26.1	0.0
2025-Mar-12 Wed	67.51	###	66.25	###			###	###	0.0
2025-Mar-11 Tue	68.48	###	66.5	###			###	###	0.0
2025-Mar-10 Mon	###	69.49	67.87	###	1,199,622	###	74.2	74.2	0.0
2025-Mar-07 Fri	###	72.27	###	69.76			24.7	24.7	5.0
2025-Mar-06 Thu	###	###	###	72.27	1,064,651	0	29.1	29.1	5.2
2025-Mar-05 Wed	###	73.24	72.27	72.72			33.4	33.4	5.2
2025-Mar-04 Tue	72.45	73.51	72.28	###			###	###	0.0
2025-Mar-03 Mon	###	73.43	###	73.43	1,650,325	60,591,682	83.0	83.0	5.2
2025-Feb-28 Fri	###	###	71.46	###			###	###	0.0
2025-Feb-27 Thu	###	###	###	74.22	1,322,340	0	65.1	65.1	###
2025-Feb-26 Wed	74.26	74.81	73.25	73.89	1,230,442	91,089,621	39.7	39.7	5.3
2025-Feb-25 Tue	###	76.45	74.21	74.26	946,844	71,325,758	21.4	21.4	5.3
2025-Feb-24 Mon	75.7	77.175	###	76.41	1,219,622	###	76.9	76.9	5.5
2025-Feb-21 Fri	74.71	###	###	74.24	1,920,426	0	###	###	5.3
2025-Feb-20 Thu	###	###	74.27	###			###	###	0.0
2025-Feb-19 Wed	###	###	###	78.51	3,820,083	0	31.8	31.8	5.6
2025-Feb-18 Tue	78	78.73	77.27	77.75	817,479	###	40.1	40.1	###
2025-Feb-17 Mon	###	78.57	76.8	###	759,328	###	80.7	80.7	0.0
2025-Feb-14 Fri	77	77.5	###	77	1,021,189	39,571,073	66.2	66.2	5.5
2025-Feb-13 Thu	###	76.52	74.88	76.49	987,053	###	73.9	73.9	###
2025-Feb-12 Wed	75	75.47	73.77	###			###	###	0.0
2025-Feb-11 Tue	74	###	73.49	###	961,158	35,317,750	81.3	81.3	0.0
2025-Feb-10 Mon	###	###	###	###			69.4	69.4	0.0
2025-Feb-07 Fri	74.7	74.7	###	73.72	674,626	25,197,281	###	###	5.3
2025-Feb-06 Thu	###	###	###	74.81	887,674	0	###	###	###
2025-Feb-05 Wed	###	###	73.56	###	1,345,655	###	###	###	0.0
2025-Feb-04 Tue	74.57	###	###	###	907,486	0	###	###	0.0
2025-Feb-03 Mon	###	###	73.4	###	944,353	34,657,755	47.4	47.4	0.0