End of day Prices (full format), 600 Days for (CSC) CAPSTONE COPPER CORP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jul-03 Thu
| 9.86
| 9.89
| 9.755
| 9.84
|
|
| ###
| ###
| 0.7 |
2025-Jul-02 Wed
| 9.46
| 9.675
| ###
| 9.55
|
|
| 74.0
| 74.0
| 0.7 |
2025-Jul-01 Tue
| 9.5
| 9.51
| ###
| 9.41
| 1,070,776
| ###
| ###
| ###
| 0.7 |
2025-Jun-30 Mon
| 9.55
| ###
| ###
| 9.42
|
|
| 27.1
| 27.1
| 0.7 |
2025-Jun-27 Fri
| ###
| 9.54
| ###
| 9.46
| 920,879
| ###
| 70.4
| 70.4
| 0.7 |
2025-Jun-26 Thu
| 8.88
| ###
| 8.77
| 8.87
| 1,169,346
| 5,127,582
| ###
| ###
| ### |
2025-Jun-25 Wed
| ###
| ###
| 8.82
| ###
| 1,985,189
| 8,754,683
| 69.0
| 69.0
| 0.0 |
2025-Jun-24 Tue
| 8.84
| ###
| 8.79
| 8.86
| 981,342
| ###
| 66.9
| 66.9
| 0.6 |
2025-Jun-23 Mon
| 8.5
| ###
| 8.4
| 8.57
|
|
| ###
| ###
| 0.6 |
2025-Jun-20 Fri
| 8.59
| 8.59
| 8.44
| 8.45
|
|
| ###
| ###
| ### |
2025-Jun-19 Thu
| 8.79
| 8.82
| ###
| 8.74
| 974,126
| ###
| ###
| ###
| 0.6 |
2025-Jun-18 Wed
| 8.7
| 8.7
| 8.54
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2025-Jun-17 Tue
| 8.85
| 8.86
| ###
| 8.79
|
|
| 32.1
| 32.1
| 0.6 |
2025-Jun-16 Mon
| ###
| 8.77
| 8.56
| 8.7
|
|
| ###
| ###
| ### |
2025-Jun-13 Fri
| 8.82
| 8.82
| 8.59
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2025-Jun-12 Thu
| ###
| ###
| 8.85
| ###
| 1,454,575
| ###
| 28.0
| 28.0
| 0.0 |
2025-Jun-11 Wed
| ###
| ###
| ###
| ###
| 844,480
| 0
| 70.4
| 70.4
| 0.0 |
2025-Jun-10 Tue
| ###
| ###
| ###
| ###
| 630,457
| 0
| 28.6
| 28.6
| 0.0 |
2025-Jun-06 Fri
| ###
| ###
| 8.83
| ###
| 1,767,286
| ###
| 37.6
| 37.6
| 0.0 |
2025-Jun-05 Thu
| 8.7
| 8.87
| ###
| 8.81
| 2,069,172
| 9,176,777
| 77.8
| 77.8
| ### |
2025-Jun-04 Wed
| ###
| ###
| 8.53
| 8.58
| 906,358
| ###
| ###
| ###
| 0.6 |
2025-Jun-03 Tue
| 8.53
| 8.53
| ###
| 8.26
|
|
| 15.4
| 15.4
| 0.6 |
2025-Jun-02 Mon
| 8.54
| 8.57
| ###
| 8.49
| 1,149,572
| ###
| ###
| ###
| ### |
2025-May-30 Fri
| ###
| 8.83
| 8.46
| 8.83
| 2,005,089
| ###
| ###
| ###
| ### |
2025-May-29 Thu
| 8.44
| 8.88
| 8.44
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-28 Wed
| 8.43
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-27 Tue
| ###
| 8.49
| ###
| 8.43
| 1,872,145
| 7,947,255
| ###
| ###
| 0.6 |
2025-May-26 Mon
| 7.85
| ###
| 7.75
| 7.89
| 1,610,220
| ###
| ###
| ###
| ### |
2025-May-23 Fri
| ###
| ###
| 7.54
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-21 Wed
| 7.52
| 7.52
| ###
| 7.43
|
|
| 28.3
| 28.3
| ### |
2025-May-20 Tue
| 7.51
| 7.51
| ###
| 7.45
| 520,680
| 1,955,153
| ###
| ###
| 0.5 |
2025-May-19 Mon
| 7.5
| 7.5
| 7.27
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2025-May-16 Fri
| 7.79
| 7.79
| 7.58
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-15 Thu
| ###
| 7.985
| 7.86
| 7.89
|
|
| ###
| ###
| ### |
2025-May-14 Wed
| ###
| ###
| 7.86
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2025-May-13 Tue
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-12 Mon
| 7.83
| 8.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-09 Fri
| ###
| 7.77
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2025-May-08 Thu
| 7.55
| 7.75
| 7.52
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2025-May-07 Wed
| 7.49
| ###
| 7.49
| 7.82
|
|
| ###
| ###
| 0.6 |
2025-May-06 Tue
| 7.45
| 7.51
| 7.42
| 7.47
| 765,048
| 5,711,083
| ###
| ###
| ### |
2025-May-05 Mon
| 7.52
| 7.59
| 7.41
| 7.45
|
|
| ###
| ###
| 0.5 |
2025-May-02 Fri
| ###
| ###
| 7.74
| 7.84
| 740,284
| ###
| ###
| ###
| 0.6 |
2025-May-01 Thu
| ###
| ###
| 7.49
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2025-Apr-30 Wed
| 7.74
| 7.74
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2025-Apr-29 Tue
| ###
| 7.82
| 7.53
| 7.74
| 859,627
| ###
| 68.0
| 68.0
| 0.6 |
2025-Apr-28 Mon
| 7.7
| 7.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| 7.28
| ###
| ###
| 7.51
| 1,412,480
| 0
| 82.2
| 82.2
| ### |
2025-Apr-23 Wed
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| 6.7
| 6.71
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| 6.73
| 6.88
| 6.7
| 6.85
|
|
| 76.0
| 76.0
| ### |
2025-Apr-16 Wed
| 6.79
| 6.87
| 6.73
| 6.73
|
|
| ###
| ###
| ### |
2025-Apr-15 Tue
| 6.8
| ###
| 6.78
| 6.85
| 1,009,888
| 3,423,520
| 73.0
| 73.0
| ### |
2025-Apr-14 Mon
| ###
| 6.88
| ###
| 6.76
| 969,252
| 3,334,226
| ###
| ###
| 0.5 |
2025-Apr-11 Fri
| 6.5
| 6.57
| ###
| 6.56
|
|
| 64.5
| 64.5
| 0.5 |
2025-Apr-10 Thu
| ###
| ###
| 6.86
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2025-Apr-08 Tue
| ###
| 6.85
| ###
| 6.71
| 1,331,972
| ###
| 61.1
| 61.1
| ### |
2025-Apr-07 Mon
| ###
| 6.485
| 5.8
| ###
| 3,569,576
| 21,926,120
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| ###
| ###
| 6.925
| 7
|
|
| ###
| ###
| 0.5 |
2025-Apr-03 Thu
| ###
| ###
| 7.58
| ###
| 2,498,223
| ###
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| ###
| 8.43
| 8.28
| 8.28
| 750,528
| ###
| 35.4
| 35.4
| ### |
2025-Apr-01 Tue
| ###
| ###
| ###
| 8.26
|
|
| 33.7
| 33.7
| 0.6 |
2025-Mar-31 Mon
| ###
| ###
| 8.475
| 8.51
| 828,156
| ###
| 27.9
| 27.9
| 0.6 |
2025-Mar-28 Fri
| ###
| 9.21
| ###
| ###
| 846,377
| ###
| 14.8
| 14.8
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| 9.2
| 9.26
| 948,888
| 4,364,884
| ###
| ###
| ### |
2025-Mar-26 Wed
| 9.8
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2025-Mar-25 Tue
| 9.59
| 9.73
| 9.59
| ###
| 777,572
| 7,511,345
| 78.6
| 78.6
| 0.0 |
2025-Mar-24 Mon
| 9.58
| ###
| 9.41
| 9.57
|
|
| ###
| ###
| ### |
2025-Mar-21 Fri
| ###
| ###
| 9.57
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2025-Mar-20 Thu
| ###
| 9.74
| 9.52
| 9.57
| 1,253,873
| ###
| 22.3
| 22.3
| ### |
2025-Mar-19 Wed
| ###
| 9.55
| ###
| 9.46
|
|
| 75.1
| 75.1
| 0.7 |
2025-Mar-18 Tue
| ###
| ###
| ###
| 9.4
| 1,139,356
| 0
| 84.3
| 84.3
| ### |
2025-Mar-17 Mon
| 8.87
| ###
| 8.75
| ###
| 987,374
| ###
| ###
| ###
| 0.0 |
2025-Mar-14 Fri
| 8.83
| 8.84
| ###
| 8.81
|
|
| 27.1
| 27.1
| ### |
2025-Mar-13 Thu
| 8.76
| 8.85
| ###
| 8.7
| 650,552
| ###
| ###
| ###
| ### |
2025-Mar-12 Wed
| 8.29
| ###
| 8.27
| 8.52
| 1,419,145
| ###
| 85.5
| 85.5
| 0.6 |
2025-Mar-11 Tue
| 8
| ###
| 7.75
| ###
| 2,328,381
| 9,022,476
| 85.7
| 85.7
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-07 Fri
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| ###
| 9.26
|
|
| 26.5
| 26.5
| ### |
2025-Mar-05 Wed
| 8.71
| 8.87
| ###
| 8.82
| 782,273
| 3,469,380
| ###
| ###
| ### |
2025-Mar-04 Tue
| 8.86
| 8.89
| ###
| 8.86
|
|
| 73.7
| 73.7
| 0.6 |
2025-Mar-03 Mon
| 9
| ###
| 8.77
| ###
| 1,084,787
| ###
| 31.0
| 31.0
| 0.0 |
2025-Feb-28 Fri
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-27 Thu
| 9.4
| ###
| 9.4
| 9.54
| 634,879
| ###
| ###
| ###
| ### |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| ###
| 9.21
| ###
| ###
| 366,223
| 1,686,456
| 74.0
| 74.0
| 0.0 |
2025-Feb-24 Mon
| 9.26
| 9.26
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2025-Feb-21 Fri
| 9.59
| 9.7
| 9.54
| ###
| 350,387
| 3,370,722
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| 9.53
| 9.2
| 9.53
| 907,377
| 8,497,585
| ###
| ###
| ### |
2025-Feb-19 Wed
| 9.58
| ###
| 9.48
| 9.53
| 1,782,140
| 8,447,343
| ###
| ###
| ### |
2025-Feb-18 Tue
| 9.77
| 9.88
| ###
| 9.78
|
|
| 73.0
| 73.0
| 0.7 |
2025-Feb-17 Mon
| 9.84
| 9.86
| ###
| 9.82
|
|
| 33.6
| 33.6
| ### |
2025-Feb-14 Fri
| ###
| ###
| ###
| 9.83
| 356,625
| 0
| 79.8
| 79.8
| 0.7 |
2025-Feb-13 Thu
| 9.7
| 9.72
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| ###
| ###
| 9.41
| 9.47
| 329,471
| ###
| 23.1
| 23.1
| ### |
2025-Feb-11 Tue
| 9.77
| 9.78
| ###
| 9.72
|
|
| ###
| ###
| 0.7 |
2025-Feb-10 Mon
| 9.7
| 9.78
| ###
| 9.71
| 710,447
| 3,474,085
| ###
| ###
| ### |
2025-Feb-07 Fri
| ###
| 9.59
| 9.28
| 9.59
|
|
| 85.7
| 85.7
| 0.7 |
2025-Feb-06 Thu
| ###
| 9.45
| 9.29
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2025-Feb-05 Wed
| ###
| 9.355
| ###
| 9.29
|
|
| ###
| ###
| ### |
2025-Feb-04 Tue
| ###
| ###
| 8.89
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2025-Feb-03 Mon
| 9
| 9.075
| ###
| ###
| 2,615,141
| ###
| ###
| ###
| 0.0 |
2025-Jan-31 Fri
| 9.45
| 9.58
| ###
| 9.4
| 607,344
| 2,909,177
| 27.7
| 27.7
| ### |
2025-Jan-30 Thu
| 9.47
| 9.47
| 9.24
| 9.4
| 4,630,525
| ###
| 30.7
| 30.7
| ### |
2025-Jan-29 Wed
| ###
| ###
| 8.87
| ###
| 1,591,955
| 7,060,320
| ###
| ###
| 0.0 |
2025-Jan-28 Tue
| 9.25
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| 9.22
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-23 Thu
| 9.56
| 9.56
| 9.21
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| 9.7
| 9.7
|
|
| 13.8
| 13.8
| 0.7 |
2025-Jan-21 Tue
| 9.85
| ###
| 9.81
| ###
| 1,127,525
| ###
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| 9.78
| 9.8
|
|
| ###
| ###
| 0.7 |
2025-Jan-17 Fri
| ###
| ###
| 9.77
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| 486,449
| 0
| 33.3
| 33.3
| 0.0 |
2025-Jan-15 Wed
| 9.89
| ###
| 9.73
| 9.77
|
|
| 25.1
| 25.1
| 0.7 |
2025-Jan-14 Tue
| 9.8
| 9.83
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2025-Jan-13 Mon
| ###
| 10.27
| 9.82
| 9.88
|
|
| ###
| ###
| 0.7 |
2025-Jan-10 Fri
| 10.26
| 10.76
| 10.26
| ###
| 973,345
| 10,229,855
| 91.4
| 91.4
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 405,683
| 0
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| 294,879
| 0
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| 10.2
| 10.43
| 10.175
| ###
| 616,156
| 6,347,947
| 79.8
| 79.8
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2025-Jan-03 Fri
| ###
| 10.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| 9.8
| 9.81
|
|
| ###
| ###
| ### |
2024-Dec-30 Mon
| ###
| ###
| ###
| 10.24
| 284,952
| 0
| 71.8
| 71.8
| ### |
2024-Dec-27 Fri
| 10.26
| 10.44
| 10.26
| 10.4
|
|
| 74.3
| 74.3
| 0.7 |
2024-Dec-24 Tue
| ###
| 10.26
| ###
| 10.23
|
|
| ###
| ###
| ### |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| 165,244
| 0
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| 9.77
| ###
| ###
| ###
| 4,343,923
| 0
| 82.0
| 82.0
| 0.0 |
2024-Dec-19 Thu
| 9.82
| 9.82
| 9.51
| 9.53
|
|
| ###
| ###
| ### |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| 577,982
| 0
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| 9.88
| ###
| 466,382
| 2,303,927
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| ###
| 10.56
| ###
| 10.49
| 585,471
| 3,091,286
| ###
| ###
| ### |
2024-Dec-12 Thu
| 10.7
| 10.89
| ###
| 10.75
| 272,026
| 1,481,181
| ###
| ###
| 0.8 |
2024-Dec-11 Wed
| 10.58
| 10.71
| 10.54
| 10.58
| 960,886
| ###
| 72.2
| 72.2
| 0.8 |
2024-Dec-10 Tue
| 10.42
| ###
| 10.4
| 10.59
|
|
| ###
| ###
| ### |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 310,026
| 0
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| 10.4
| 10.2
| ###
| 187,288
| ###
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| 10.45
| 10.46
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2024-Dec-04 Wed
| 10.5
| 10.51
| ###
| ###
| 354,121
| ###
| ###
| ###
| 0.0 |
2024-Dec-03 Tue
| 10.47
| 10.675
| 10.47
| 10.52
|
|
| ###
| ###
| ### |
2024-Dec-02 Mon
| 10.57
| ###
| 10.46
| 10.48
| 454,889
| ###
| 33.6
| 33.6
| 0.7 |
2024-Nov-29 Fri
| ###
| ###
| 10.43
| 10.51
| 373,570
| ###
| 25.0
| 25.0
| ### |
2024-Nov-28 Thu
| 10.5
| 10.71
| 10.46
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-27 Wed
| 10.8
| 10.8
| 10.58
| 10.74
|
|
| 30.6
| 30.6
| 0.8 |
2024-Nov-26 Tue
| 10.85
| ###
| ###
| 10.76
| 378,871
| 0
| 33.7
| 33.7
| 0.8 |
2024-Nov-25 Mon
| ###
| ###
| ###
| 11.26
| 437,447
| 0
| 77.6
| 77.6
| 0.8 |
2024-Nov-22 Fri
| 11.24
| ###
| ###
| 11.2
|
|
| 34.3
| 34.3
| 0.8 |
2024-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2024-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-19 Tue
| 10.8
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-18 Mon
| 10.56
| 10.59
| 10.41
| 10.55
| 389,047
| ###
| ###
| ###
| ### |
2024-Nov-15 Fri
| 10.51
| ###
| 10.43
| 10.54
|
|
| ###
| ###
| 0.8 |
2024-Nov-14 Thu
| 10.4
| 10.56
| ###
| 10.2
| 215,184
| 1,136,171
| ###
| ###
| 0.7 |
2024-Nov-13 Wed
| ###
| ###
| 10.7
| 10.75
|
|
| 25.8
| 25.8
| 0.8 |
2024-Nov-12 Tue
| ###
| 11.2
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Nov-11 Mon
| ###
| ###
| 10.88
| 11.26
|
|
| 32.0
| 32.0
| 0.8 |
2024-Nov-08 Fri
| ###
| 11.47
| ###
| 11.23
| 112,789
| 646,844
| 23.4
| 23.4
| 0.8 |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
| 150,972
| 0
| ###
| ###
| 0.0 |
2024-Nov-06 Wed
| ###
| ###
| 10.79
| ###
| 389,325
| ###
| ###
| ###
| 0.0 |
2024-Nov-05 Tue
| ###
| ###
| 10.45
| 10.55
|
|
| 33.4
| 33.4
| ### |
2024-Nov-04 Mon
| 10.5
| 10.88
| 10.5
| 10.82
| 248,853
| ###
| 90.6
| 90.6
| 0.8 |
2024-Nov-01 Fri
| ###
| ###
| 10.41
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-31 Thu
| ###
| ###
| 10.44
| ###
| 455,640
| 2,378,440
| ###
| ###
| 0.0 |
2024-Oct-30 Wed
| 10.7
| 10.76
| 10.555
| 10.58
|
|
| 29.8
| 29.8
| 0.8 |
2024-Oct-29 Tue
| ###
| 10.79
| 10.57
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2024-Oct-28 Mon
| ###
| ###
| 10.74
| 10.82
| 172,575
| 926,727
| 33.2
| 33.2
| 0.8 |
2024-Oct-25 Fri
| 10.59
| 10.79
| 10.55
| 10.77
| 369,829
| 3,946,075
| ###
| ###
| ### |
2024-Oct-24 Thu
| 10.89
| 10.89
| 10.5
| 10.5
| 1,296,372
| ###
| ###
| ###
| 0.8 |
2024-Oct-23 Wed
| ###
| ###
| ###
| ###
| 101,087
| 0
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-21 Mon
| 11.48
| 11.48
| 11.225
| 11.44
| 171,279
| 1,944,444
| 35.1
| 35.1
| 0.8 |
2024-Oct-18 Fri
| ###
| 11.375
| 10.875
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-17 Thu
| 11.74
| 11.74
| 11.44
| 11.51
|
|
| ###
| ###
| 0.8 |
2024-Oct-16 Wed
| ###
| ###
| 11.24
| ###
| 205,741
| ###
| 73.2
| 73.2
| 0.0 |
2024-Oct-15 Tue
| 11.79
| 11.85
| 11.55
| 11.59
|
|
| 18.8
| 18.8
| 0.8 |
2024-Oct-14 Mon
| 11.8
| 11.82
| 11.55
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2024-Oct-11 Fri
| 11.72
| 11.75
| ###
| ###
| 67,859
| 398,671
| ###
| ###
| 0.0 |
2024-Oct-10 Thu
| 11.77
| 11.84
| 11.53
| 11.82
| 819,259
| 9,573,041
| ###
| ###
| 0.8 |
2024-Oct-09 Wed
| 11.7
| 11.7
| 11.275
| ###
| 978,140
| 11,236,383
| 14.4
| 14.4
| 0.0 |
2024-Oct-08 Tue
| ###
| ###
| ###
| 11.78
|
|
| ###
| ###
| ### |
2024-Oct-07 Mon
| 11.88
| ###
| 11.76
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2024-Oct-04 Fri
| 11.54
| ###
| 11.4
| 11.55
| 575,484
| 3,280,258
| 68.8
| 68.8
| 0.8 |
2024-Oct-03 Thu
| 11.71
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2024-Oct-02 Wed
| 11.56
| ###
| 11.42
| 11.51
| 784,971
| 4,482,184
| ###
| ###
| 0.8 |
2024-Oct-01 Tue
| 11.5
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2024-Sep-30 Mon
| 11.74
| ###
| 11.685
| 11.82
|
|
| ###
| ###
| 0.8 |
2024-Sep-27 Fri
| 11.73
| 11.81
| ###
| 11.81
|
|
| 68.2
| 68.2
| ### |
2024-Sep-26 Thu
| 11.26
| 11.5
| ###
| 11.5
| 1,211,224
| ###
| ###
| ###
| ### |
2024-Sep-25 Wed
| 11.53
| 11.56
| ###
| ###
| 359,175
| ###
| 26.2
| 26.2
| 0.0 |
2024-Sep-24 Tue
| 10.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| 10.71
| ###
| ###
| ###
| 624,670
| 0
| 83.0
| 83.0
| 0.0 |
2024-Sep-20 Fri
| ###
| ###
| 10.82
| ###
| 4,940,077
| ###
| ###
| ###
| 0.0 |
2024-Sep-19 Thu
| 10.7
| 10.75
| 10.43
| ###
| 428,029
| 4,532,827
| 29.2
| 29.2
| 0.0 |
2024-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2024-Sep-17 Tue
| ###
| 10.43
| ###
| ###
| 627,329
| 3,271,520
| ###
| ###
| 0.0 |
2024-Sep-16 Mon
| ###
| ###
| 9.85
| 9.85
|
|
| ###
| ###
| ### |
2024-Sep-13 Fri
| 9.81
| 10.24
| 9.8
| ###
| 1,309,540
| ###
| ###
| ###
| 0.0 |
2024-Sep-12 Thu
| ###
| ###
| ###
| 9.58
| 515,673
| 0
| 79.7
| 79.7
| 0.7 |
2024-Sep-11 Wed
| ###
| 9.54
| ###
| ###
| 661,954
| 3,157,520
| 82.4
| 82.4
| 0.0 |
2024-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-09 Mon
| ###
| ###
| 8.81
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2024-Sep-06 Fri
| 9.51
| 9.51
| 9.2
| 9.25
| 274,959
| 2,572,241
| ###
| ###
| ### |
2024-Sep-05 Thu
| ###
| 9.51
| 9.24
| ###
| 265,822
| 2,492,081
| ###
| ###
| 0.0 |
2024-Sep-04 Wed
| 9.82
| ###
| 9.59
| 9.59
| 911,572
| 4,370,987
| ###
| ###
| 0.7 |
2024-Sep-03 Tue
| 10.5
| ###
| 10.5
| ###
| 134,621
| ###
| 77.5
| 77.5
| 0.0 |
2024-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2024-Aug-30 Fri
| ###
| 10.59
| 10.26
| 10.45
| 683,687
| ###
| 66.6
| 66.6
| ### |
2024-Aug-29 Thu
| 10.4
| 10.5
| ###
| 10.5
| 338,875
| ###
| ###
| ###
| 0.8 |
2024-Aug-28 Wed
| ###
| 11.2
| 10.74
| 10.74
| 176,747
| ###
| ###
| ###
| 0.8 |
2024-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-26 Mon
| ###
| 10.77
| ###
| ###
| 95,227
| ###
| 69.9
| 69.9
| 0.0 |
2024-Aug-23 Fri
| 10.72
| 10.72
| 10.41
| 10.53
|
|
| 20.1
| 20.1
| 0.8 |
2024-Aug-22 Thu
| ###
| 10.84
| ###
| 10.74
|
|
| 73.0
| 73.0
| 0.8 |
2024-Aug-21 Wed
| 10.48
| 10.48
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2024-Aug-20 Tue
| ###
| ###
| 10.41
| 10.58
|
|
| ###
| ###
| 0.8 |
2024-Aug-19 Mon
| 10.44
| 10.46
| ###
| ###
| 346,385
| ###
| 24.1
| 24.1
| 0.0 |
2024-Aug-16 Fri
| ###
| 10.29
| ###
| 10.27
| 140,088
| 720,752
| ###
| ###
| ### |
2024-Aug-15 Thu
| ###
| 9.73
| 9.41
| 9.5
|
|
| 22.5
| 22.5
| 0.7 |
2024-Aug-14 Wed
| 9.53
| 9.74
| 9.41
| 9.51
| 237,351
| ###
| 33.8
| 33.8
| ### |
2024-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2024-Aug-12 Mon
| ###
| ###
| ###
| 9.26
|
|
| ###
| ###
| ### |
2024-Aug-09 Fri
| ###
| ###
| 8.87
| ###
| 368,626
| 1,634,856
| 69.5
| 69.5
| 0.0 |
2024-Aug-08 Thu
| ###
| ###
| ###
| ###
| 452,828
| 0
| 14.9
| 14.9
| 0.0 |
2024-Aug-07 Wed
| 9.75
| 9.79
| ###
| 9.4
| 482,181
| 2,360,275
| 12.0
| 12.0
| ### |
2024-Aug-06 Tue
| ###
| 9.89
| ###
| 9.8
|
|
| 68.9
| 68.9
| 0.7 |
2024-Aug-05 Mon
| 9.87
| 9.87
| 9.45
| ###
| 351,271
| 3,393,277
| 41.5
| 41.5
| 0.0 |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Aug-01 Thu
| 10.5
| ###
| 10.41
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2024-Jul-31 Wed
| ###
| 10.57
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-30 Tue
| ###
| ###
| 9.825
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2024-Jul-29 Mon
| ###
| ###
| 9.82
| 9.89
| 711,852
| ###
| 22.0
| 22.0
| ### |
2024-Jul-26 Fri
| 9.55
| ###
| 9.55
| 9.76
|
|
| 84.3
| 84.3
| 0.7 |
2024-Jul-25 Thu
| 9.85
| 9.88
| 9.45
| 9.5
|
|
| ###
| ###
| 0.7 |
2024-Jul-24 Wed
| ###
| ###
| ###
| ###
| 282,883
| 0
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| ###
| ###
| 9.86
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2024-Jul-22 Mon
| 10.25
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2024-Jul-19 Fri
| ###
| 10.42
| 9.72
| ###
| 732,827
| ###
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| 10.7
| 10.7
| 10.47
| 10.57
| 523,920
| ###
| ###
| ###
| 0.8 |
2024-Jul-17 Wed
| 11.2
| 11.2
| 10.875
| 10.89
| 448,543
| ###
| ###
| ###
| 0.8 |
2024-Jul-16 Tue
| 11.53
| 11.53
| 11.2
| ###
| 696,129
| ###
| ###
| ###
| 0.0 |
2024-Jul-15 Mon
| 11.26
| ###
| 11.2
| 11.53
| 187,850
| ###
| ###
| ###
| ### |
2024-Jul-12 Fri
| 11.24
| 11.28
| ###
| ###
| 1,149,650
| 6,484,026
| 21.9
| 21.9
| 0.0 |
2024-Jul-11 Thu
| 11.46
| 11.76
| 11.45
| 11.53
| 890,920
| 10,339,126
| 71.5
| 71.5
| ### |
2024-Jul-10 Wed
| 11.21
| 11.44
| ###
| 11.25
|
|
| 71.2
| 71.2
| ### |
2024-Jul-09 Tue
| 11.51
| 11.51
| ###
| ###
| 1,212,725
| ###
| ###
| ###
| 0.0 |
2024-Jul-08 Mon
| 11.52
| 11.57
| 11.29
| 11.4
| 177,589
| 2,029,842
| ###
| ###
| 0.8 |
2024-Jul-05 Fri
| 11.29
| 11.51
| 11.23
| 11.4
| 122,452
| 1,392,279
| 75.6
| 75.6
| 0.8 |
2024-Jul-04 Thu
| ###
| 11.42
| ###
| 11.22
| 309,827
| ###
| ###
| ###
| ### |
2024-Jul-03 Wed
| ###
| ###
| ###
| 10.7
| 982,485
| 0
| ###
| ###
| 0.8 |
2024-Jul-02 Tue
| ###
| 10.88
| ###
| 10.84
| 116,086
| ###
| ###
| ###
| 0.8 |
2024-Jul-01 Mon
| ###
| ###
| ###
| 10.74
|
|
| 16.0
| 16.0
| 0.8 |
2024-Jun-28 Fri
| 10.51
| ###
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-27 Thu
| 10.87
| 10.88
| 10.51
| 10.51
|
|
| 12.9
| 12.9
| ### |
2024-Jun-26 Wed
| 10.8
| ###
| ###
| ###
| 1,863,142
| 0
| 75.3
| 75.3
| 0.0 |
2024-Jun-25 Tue
| 10.7
| ###
| 10.7
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2024-Jun-24 Mon
| 10.8
| 10.8
| ###
| ###
| 1,364,486
| 7,368,224
| 32.3
| 32.3
| 0.0 |
2024-Jun-21 Fri
| 10.5
| ###
| 10.5
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2024-Jun-20 Thu
| 10.5
| 10.74
| ###
| ###
| 687,487
| ###
| ###
| ###
| 0.0 |
2024-Jun-19 Wed
| ###
| ###
| ###
| 10.52
| 552,059
| 0
| ###
| ###
| ### |
2024-Jun-18 Tue
| 9.82
| 10.27
| 9.82
| ###
| 1,837,951
| ###
| 86.9
| 86.9
| 0.0 |
2024-Jun-17 Mon
| 10.2
| ###
| ###
| 9.8
|
|
| 15.3
| 15.3
| 0.7 |
2024-Jun-14 Fri
| ###
| 10.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2024-Jun-13 Thu
| 10.43
| 10.43
| ###
| ###
| 257,359
| 1,342,127
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| 10.28
| 10.57
| ###
| 10.55
| 761,282
| 4,023,375
| 88.8
| 88.8
| ### |
2024-Jun-11 Tue
| 10.2
| 10.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-06 Thu
| ###
| 10.52
| ###
| 10.44
| 228,942
| ###
| ###
| ###
| 0.7 |
2024-Jun-05 Wed
| ###
| ###
| ###
| 9.89
|
|
| 21.8
| 21.8
| ### |
2024-Jun-04 Tue
| 10.5
| 10.5
| ###
| ###
| 616,979
| ###
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| ###
| 10.77
| 10.5
| 10.5
| 580,957
| 6,178,477
| 29.5
| 29.5
| 0.8 |
2024-May-31 Fri
| ###
| ###
| 10.82
| ###
| 1,905,951
| ###
| 25.1
| 25.1
| 0.0 |
2024-May-30 Thu
| 11.25
| ###
| ###
| ###
| 81,752
| 0
| 25.8
| 25.8
| 0.0 |
2024-May-29 Wed
| ###
| 11.46
| ###
| 11.45
| 328,657
| ###
| 91.4
| 91.4
| 0.8 |
2024-May-28 Tue
| ###
| 11.23
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2024-May-27 Mon
| 11.4
| 11.85
| 10.77
| 11.24
|
|
| 24.7
| 24.7
| 0.8 |
2024-May-24 Fri
| 10.83
| ###
| 10.83
| ###
| 102,554
| 555,329
| ###
| ###
| 0.0 |
2024-May-23 Thu
| 11.75
| 11.75
| 11.21
| 11.21
|
|
| 8.4
| 8.4
| ### |
2024-May-22 Wed
| 12.22
| ###
| 11.87
| ###
| 401,725
| ###
| ###
| ###
| 0.0 |
2024-May-21 Tue
| 12.43
| 12.43
| 11.75
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2024-May-20 Mon
| ###
| 12.5
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2024-May-17 Fri
| 11.85
| ###
| ###
| 11.8
|
|
| 33.4
| 33.4
| 0.8 |
2024-May-16 Thu
| ###
| ###
| ###
| 11.86
|
|
| 29.9
| 29.9
| 0.8 |
2024-May-15 Wed
| 11.75
| ###
| 11.75
| ###
| 2,417,552
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| 11.8
| ###
| ###
| 11.75
| 294,226
| 0
| ###
| ###
| ### |
2024-May-13 Mon
| ###
| ###
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2024-May-10 Fri
| 11.42
| 11.675
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2024-May-09 Thu
| 11.2
| 11.2
| 10.55
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2024-May-08 Wed
| 11.5
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 11.42
| ###
| ###
| 11.5
| 2,404,759
| 0
| ###
| ###
| ### |
2024-May-06 Mon
| 10.8
| ###
| 10.8
| ###
| 150,877
| ###
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| 11.45
| 10.23
| 10.42
|
|
| ###
| ###
| 0.7 |
2024-May-02 Thu
| ###
| ###
| ###
| 10.42
|
|
| 8.2
| 8.2
| 0.7 |
2024-May-01 Wed
| 10.8
| ###
| ###
| 10.87
| 138,881
| 0
| ###
| ###
| ### |
2024-Apr-30 Tue
| 11.29
| 11.29
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2024-Apr-29 Mon
| 11.51
| 11.585
| 11.23
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2024-Apr-26 Fri
| 10.7
| 10.83
| 10.52
| 10.8
|
|
| 78.2
| 78.2
| ### |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 163,924
| 0
| 33.0
| 33.0
| 0.0 |
2024-Apr-23 Tue
| 10.7
| 10.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 10.41
| 10.72
|
|
| ###
| ###
| 0.8 |
2024-Apr-19 Fri
| 10.89
| ###
| 10.71
| 10.81
| 459,673
| 2,461,548
| ###
| ###
| 0.8 |
2024-Apr-18 Thu
| ###
| 10.84
| 10.585
| ###
| 271,356
| ###
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| 10.59
| 10.7
| 10.48
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 10.49
| 10.49
| 10.285
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2024-Apr-15 Mon
| ###
| 10.71
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2024-Apr-12 Fri
| ###
| 10.7
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2024-Apr-11 Thu
| 10.5
| 10.5
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2024-Apr-10 Wed
| ###
| 10.24
| ###
| ###
| 1,663,746
| 8,518,379
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 9.85
| ###
| 9.75
| ###
|
|
| 74.3
| 74.3
| 0.0 |
|