(NCM) NEWCREST MINING 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 Thu 24-Apr-25 07:52:26 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

(NCM) NEWCREST MINING LIMITED Daily Prices...

TOC Company Info for NCM Limits

Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code	NCM
Listing Name	NEWCREST MINING LIMITED
GICS Sector	Materials
ISIN Name	NEWCREST MINING
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NCM7

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM 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	1.22	###	0.0
MAX	43.71	###	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NCM Bottom

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

End of day Prices (full format),

300 Days for (NCM) NEWCREST MINING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2023-Nov-08 Wed	###	###	###	###	0				0.0
2023-Nov-07 Tue	###	###	###	###	0				0.0
2023-Nov-06 Mon	###	###	###	###	0				0.0
2023-Nov-03 Fri	###	###	###	###	0				0.0
2023-Nov-02 Thu	###	###	###	###	0				0.0
2023-Nov-01 Wed	###	###	###	###	0				0.0
2023-Oct-31 Tue	###	###	###	###	0				0.0
2023-Oct-30 Mon	###	###	###	###	0				0.0
2023-Oct-27 Fri	###	###	###	###	0				0.0
2023-Oct-26 Thu	23.24	###	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	###	###			25.2	25.2	0.0
2023-Oct-24 Tue	###	###	###	###			34.8	34.8	0.0
2023-Oct-23 Mon	24.57	###	###	###	5,055,654	0	###	###	0.0
2023-Oct-20 Fri	###	###	###	24.81	5,191,422	0	###	###	1.8
2023-Oct-19 Thu	25	###	25	###	3,808,079	47,600,987	###	###	0.0
2023-Oct-18 Wed	###	25.27	###	###			37.0	37.0	0.0
2023-Oct-17 Tue	26.8	27.23	26.77	###			76.4	76.4	0.0
2023-Oct-16 Mon	26.85	###	###	26.86			###	###	1.9
2023-Oct-13 Fri	25.87	26.25	25.74	26	5,090,780	132,334,826	77.0	77.0	1.9
2023-Oct-12 Thu	25.76	25.88	25.74	25.8			68.9	68.9	1.8
2023-Oct-11 Wed	###	25.4	25.28	25.28			29.1	29.1	1.8
2023-Oct-10 Tue	25.29	###	###	25.22	2,462,541	0	###	###	###
2023-Oct-09 Mon	###	25.555	###	25.42			###	###	1.8
2023-Oct-06 Fri	24.41	24.49	###	24.27			###	###	###
2023-Oct-05 Thu	###	###	###	24.29	4,507,583	0	76.8	76.8	###
2023-Oct-04 Wed	23.83	###	23.77	23.87			78.1	78.1	###
2023-Oct-03 Tue	23.78	23.86	###	23.71			40.3	40.3	###
2023-Oct-02 Mon	###	24.73	24.24	24.5	1,106,551	###	###	###	1.8
2023-Sep-29 Fri	24.45	###	24.44	24.52	2,041,457	###	###	###	###
2023-Sep-28 Thu	24.81	25	24.4	24.44			###	###	1.7
2023-Sep-27 Wed	###	###	25.57	25.72			###	###	1.8
2023-Sep-26 Tue	26.54	26.7	###	26.26			32.9	32.9	1.9
2023-Sep-25 Mon	26.55	###	26.52	26.82			76.3	76.3	1.9
2023-Sep-22 Fri	###	###	26.5	26.83	2,949,753	39,084,227	67.4	67.4	###
2023-Sep-21 Thu	26.86	###	###	26.81	1,877,856	0	###	###	###
2023-Sep-20 Wed	26.5	26.75	26.5	26.7	2,144,474	57,096,620	79.9	79.9	1.9
2023-Sep-19 Tue	26.55	###	26.48	###			###	###	0.0
2023-Sep-18 Mon	26.56	###	26.24	26.24			###	###	1.9
2023-Sep-15 Fri	26.28	26.28	###	###	4,276,046	56,187,244	27.3	27.3	0.0
2023-Sep-14 Thu	25.82	###	25.7	###	1,879,574	24,152,525	71.2	71.2	0.0
2023-Sep-13 Wed	25.5	25.79	25.49	25.79			###	###	1.8
2023-Sep-12 Tue	###	###	###	25.72	1,485,248	0	###	###	1.8
2023-Sep-11 Mon	###	###	25.48	25.8			76.8	76.8	1.8
2023-Sep-08 Fri	25.7	###	25.52	25.72			###	###	1.8
2023-Sep-07 Thu	###	25.74	25.51	25.57	1,392,849	35,691,755	42.6	42.6	###
2023-Sep-06 Wed	25.51	###	###	###	1,319,023	0	77.4	77.4	0.0
2023-Sep-05 Tue	###	###	25.59	25.81			77.0	77.0	###
2023-Sep-04 Mon	###	###	25.87	###			###	###	0.0
2023-Sep-01 Fri	25.75	###	25.58	25.77			66.8	66.8	###
2023-Aug-31 Thu	###	###	25.8	###	3,801,850	###	###	###	0.0
2023-Aug-30 Wed	26	###	###	###	1,688,548	0	###	###	0.0
2023-Aug-29 Tue	25.77	25.85	25.45	25.73	1,803,370	46,256,440	###	###	1.8
2023-Aug-28 Mon	25.53	25.625	###	25.46			###	###	1.8
2023-Aug-25 Fri	25.27	25.51	25.27	25.46			74.6	74.6	1.8
2023-Aug-24 Thu	25.5	25.74	25.5	###			###	###	0.0
2023-Aug-23 Wed	25.44	25.45	###	25.2	2,125,088	27,041,744	###	###	1.8
2023-Aug-22 Tue	###	25.25	###	###	2,046,584	25,838,123	###	###	0.0
2023-Aug-21 Mon	24.87	###	###	24.79	2,297,825	0	38.4	38.4	###
2023-Aug-18 Fri	25.25	###	###	###			###	###	0.0
2023-Aug-17 Thu	25	###	24.78	24.86	3,138,254	###	33.6	33.6	1.8
2023-Aug-16 Wed	###	25.52	###	25.28			37.2	37.2	1.8
2023-Aug-15 Tue	25.81	###	25.46	###	1,509,658	19,217,946	30.1	30.1	0.0
2023-Aug-14 Mon	25.86	26.28	25.86	26			78.4	78.4	1.9
2023-Aug-11 Fri	25.8	###	25.59	25.85	2,133,478	27,297,851	###	###	###
2023-Aug-10 Thu	###	###	25.81	###	2,173,183	28,044,926	25.6	25.6	0.0
2023-Aug-09 Wed	25.74	###	25.73	###	2,853,826	36,714,471	84.4	84.4	0.0
2023-Aug-08 Tue	###	26.2	###	26	2,120,729	27,781,549	###	###	1.9
2023-Aug-07 Mon	26.2	###	###	###	1,184,350	0	###	###	0.0
2023-Aug-04 Fri	###	###	###	###	2,266,022	0	31.1	31.1	0.0
2023-Aug-03 Thu	###	###	###	###			76.0	76.0	0.0
2023-Aug-02 Wed	26.51	26.75	26.51	###			76.7	76.7	0.0
2023-Aug-01 Tue	26.85	26.985	26.74	26.79			###	###	###
2023-Jul-31 Mon	###	26.45	26.24	26.41			###	###	###
2023-Jul-28 Fri	25.82	###	25.8	26.41	2,625,054	###	###	###	###
2023-Jul-27 Thu	27	27.075	26.83	###	2,099,676	###	###	###	0.0
2023-Jul-26 Wed	###	27	26.72	26.75	2,192,446	###	###	###	###
2023-Jul-25 Tue	###	###	26.28	26.5			###	###	1.9
2023-Jul-24 Mon	26.42	###	26.4	26.48			###	###	###
2023-Jul-21 Fri	26.27	26.42	###	###	3,975,179	###	35.1	35.1	0.0
2023-Jul-20 Thu	27.79	###	27.53	###	1,769,629	24,358,943	###	###	0.0
2023-Jul-19 Wed	###	###	27.75	27.75	1,983,977	27,527,680	###	###	2.0
2023-Jul-18 Tue	27.58	27.7	27.45	###			74.5	74.5	0.0
2023-Jul-17 Mon	27.8	###	###	###	1,395,821	0	###	###	0.0
2023-Jul-14 Fri	###	###	27.89	###	2,908,381	40,557,373	62.0	62.0	0.0
2023-Jul-13 Thu	###	###	27.82	###	3,844,325	###	###	###	0.0
2023-Jul-12 Wed	###	27.2	26.885	###			###	###	0.0
2023-Jul-11 Tue	###	###	26.83	###			###	###	0.0
2023-Jul-10 Mon	26.57	26.88	26.48	26.48			###	###	###
2023-Jul-07 Fri	###	26.55	###	###	2,220,881	###	36.3	36.3	0.0
2023-Jul-06 Thu	26.5	26.88	26.44	26.88			###	###	###
2023-Jul-05 Wed	27.22	27.41	###	###	978,751	13,413,782	###	###	0.0
2023-Jul-04 Tue	27.4	27.48	###	###			26.0	26.0	0.0
2023-Jul-03 Mon	27	27.23	###	###	2,251,823	30,658,570	###	###	0.0
2023-Jun-30 Fri	26.75	26.75	26.42	26.42	2,859,170	###	###	###	1.9
2023-Jun-29 Thu	26.54	###	26.25	###			25.2	25.2	0.0
2023-Jun-28 Wed	###	26.74	26.22	###			71.4	71.4	0.0
2023-Jun-27 Tue	26.7	26.76	26.59	###			39.2	39.2	0.0
2023-Jun-26 Mon	###	###	###	26.2	2,151,622	0	72.7	72.7	###
2023-Jun-23 Fri	###	###	25.82	25.88			###	###	1.8
2023-Jun-22 Thu	###	###	###	###	6,142,777	0	40.7	40.7	0.0
2023-Jun-21 Wed	26.22	26.58	###	26.4			75.4	75.4	1.9
2023-Jun-20 Tue	26.75	26.82	26.57	26.73	1,145,953	###	###	###	###
2023-Jun-19 Mon	26.56	26.8	###	26.74			###	###	###
2023-Jun-16 Fri	26	26.44	25.88	###	7,057,127	184,614,442	###	###	0.0
2023-Jun-15 Thu	25.8	###	25.8	25.89			75.2	75.2	###
2023-Jun-14 Wed	26.28	###	###	###			###	###	0.0
2023-Jun-13 Tue	###	###	25.81	###	2,287,780	###	###	###	0.0
2023-Jun-09 Fri	###	26.645	26.22	26.41			###	###	###
2023-Jun-08 Thu	###	26.4	###	###	2,382,681	31,451,389	###	###	0.0
2023-Jun-07 Wed	26.49	26.71	26.4	26.56			75.2	75.2	1.9
2023-Jun-06 Tue	26.81	26.86	26.23	###			###	###	0.0
2023-Jun-05 Mon	###	###	26.54	###	2,252,848	###	###	###	0.0
2023-Jun-02 Fri	27	27.5	###	27.5	5,022,673	69,061,753	76.8	76.8	2.0
2023-Jun-01 Thu	###	###	###	###			###	###	0.0
2023-May-31 Wed	25.78	25.85	25.42	###			45.1	45.1	0.0
2023-May-30 Tue	25.75	25.87	###	###	1,567,622	###	###	###	0.0
2023-May-29 Mon	###	###	25.76	25.76			28.1	28.1	1.8
2023-May-26 Fri	25.76	###	###	###			###	###	0.0
2023-May-25 Thu	###	###	###	###	5,830,579	0	40.0	40.0	0.0
2023-May-24 Wed	###	26.74	###	26.59	5,028,927	67,236,753	43.3	43.3	###
2023-May-23 Tue	###	26.83	26.4	26.43			32.9	32.9	1.9
2023-May-22 Mon	###	###	26.85	###	2,720,486	36,522,524	44.0	44.0	0.0
2023-May-19 Fri	27	###	26.82	27	4,545,188	60,950,971	###	###	1.9
2023-May-18 Thu	###	27.71	27.51	27.51			36.4	36.4	###
2023-May-17 Wed	27.85	###	###	27.8	3,674,940	0	35.5	35.5	2.0
2023-May-16 Tue	###	###	###	28.4			34.1	34.1	2.0
2023-May-15 Mon	28.55	28.78	###	###			77.5	77.5	0.0
2023-May-12 Fri	28.53	###	27.925	28.25	3,636,559	50,775,455	###	###	2.0
2023-May-11 Thu	28.51	###	28.51	28.89			###	###	###
2023-May-10 Wed	29.21	###	###	###	2,231,828	0	###	###	0.0
2023-May-09 Tue	29.41	29.47	29.27	###	2,329,142	###	43.3	43.3	0.0
2023-May-08 Mon	29.27	###	29.23	###			###	###	0.0
2023-May-05 Fri	29.55	###	29.49	29.8	5,473,527	80,707,155	###	###	2.1
2023-May-04 Thu	29.42	###	29	###	3,444,974	49,952,123	25.6	25.6	0.0
2023-May-03 Wed	29.58	###	###	###	4,674,682	0	24.0	24.0	0.0
2023-May-02 Tue	###	28.855	28.43	###			47.2	47.2	0.0
2023-May-01 Mon	###	28.76	28.42	28.5			39.0	39.0	2.0
2023-Apr-28 Fri	###	###	28.59	###			38.2	38.2	0.0
2023-Apr-27 Thu	28.72	###	28.49	28.51			###	###	###
2023-Apr-26 Wed	###	29.49	###	###	5,611,886	82,747,259	33.8	33.8	0.0
2023-Apr-24 Mon	28.49	###	28.4	###	2,863,429	###	###	###	0.0
2023-Apr-21 Fri	28.89	###	28.85	###			###	###	0.0
2023-Apr-20 Thu	28.85	###	28.85	29			76.4	76.4	###
2023-Apr-19 Wed	###	29.48	###	###	3,717,772	54,799,959	31.2	31.2	0.0
2023-Apr-18 Tue	29	29.28	28.79	29.23			78.7	78.7	2.1
2023-Apr-17 Mon	29.2	###	28.89	29.28	5,102,375	###	###	###	###
2023-Apr-14 Fri	###	###	29.84	###	6,795,574	###	27.8	27.8	0.0
2023-Apr-13 Thu	29.51	###	29.4	29.4			###	###	###
2023-Apr-12 Wed	###	###	29.49	###			###	###	0.0
2023-Apr-11 Tue	###	30.28	29.49	29.74			27.4	27.4	2.1
2023-Apr-06 Thu	###	###	###	28.28			###	###	###
2023-Apr-05 Wed	28	###	27.45	###			###	###	0.0
2023-Apr-04 Tue	###	27.24	###	27.2	3,384,879	46,102,051	###	###	1.9
2023-Apr-03 Mon	###	26.79	26.145	###	3,072,122	81,311,389	###	###	0.0
2023-Mar-31 Fri	26.76	###	26.76	26.85			###	###	1.9
2023-Mar-30 Thu	26.52	26.59	###	26.57			###	###	1.9
2023-Mar-29 Wed	26.88	###	###	###	2,919,326	0	26.7	26.7	0.0
2023-Mar-28 Tue	26.45	26.48	26.185	###			29.4	29.4	0.0
2023-Mar-27 Mon	###	26.59	###	26.53			85.7	85.7	###
2023-Mar-24 Fri	26.21	###	###	26.27			64.5	64.5	###
2023-Mar-23 Thu	###	###	25.72	25.81			29.5	29.5	###
2023-Mar-22 Wed	25.2	25.54	###	25.54	3,331,187	42,539,257	78.6	78.6	1.8
2023-Mar-21 Tue	25.48	25.855	25.21	25.81			###	###	###
2023-Mar-20 Mon	25.45	###	25.41	###	7,892,540	100,274,720	###	###	0.0
2023-Mar-17 Fri	###	24.44	23.78	24.21	10,658,758	256,982,655	###	###	###
2023-Mar-16 Thu	###	###	24.73	24.75	6,015,124	###	###	###	1.8
2023-Mar-15 Wed	###	24.76	###	###			67.3	67.3	0.0
2023-Mar-14 Tue	24.81	###	24.54	24.74	6,646,446	###	###	###	1.8
2023-Mar-13 Mon	###	###	###	###			75.8	75.8	0.0
2023-Mar-10 Fri	###	###	###	###	2,394,646	0	###	###	0.0
2023-Mar-09 Thu	23.5	23.55	23.255	23.27			26.9	26.9	1.7
2023-Mar-08 Wed	23.49	23.53	###	23.25	3,014,946	###	28.4	28.4	###
2023-Mar-07 Tue	23.5	###	23.4	###	2,827,546	33,082,288	###	###	0.0
2023-Mar-06 Mon	24.25	###	23.77	###	2,450,186	###	###	###	0.0
2023-Mar-03 Fri	###	###	###	###	3,522,047	0	71.5	71.5	0.0
2023-Mar-02 Thu	###	###	###	###			###	###	0.0
2023-Mar-01 Wed	###	23.42	22.83	###			78.5	78.5	0.0
2023-Feb-28 Tue	22.84	###	22.54	22.54	6,758,546	###	24.9	24.9	###
2023-Feb-27 Mon	###	###	22.43	22.57	2,041,226	22,892,349	46.3	46.3	1.6
2023-Feb-24 Fri	###	22.76	22.44	###	3,450,158	77,973,570	###	###	0.0
2023-Feb-23 Thu	23.2	###	22.83	23.2			69.1	69.1	1.7
2023-Feb-22 Wed	###	23.58	23.21	23.26			34.6	34.6	###
2023-Feb-21 Tue	23.44	23.8	###	23.74	2,171,622	###	78.4	78.4	1.7
2023-Feb-20 Mon	###	23.87	23.53	###	1,812,080	###	###	###	0.0
2023-Feb-17 Fri	###	###	23.48	23.57			30.1	30.1	###
2023-Feb-16 Thu	###	24.24	23.7	###	4,171,323	###	###	###	0.0
2023-Feb-15 Wed	24.43	24.555	24.29	###	4,864,250	118,797,145	###	###	0.0
2023-Feb-14 Tue	24.76	24.88	24.54	24.75	2,471,279	###	44.1	44.1	1.8
2023-Feb-13 Mon	24.85	###	24.54	24.55	3,874,576	47,541,047	35.8	35.8	###
2023-Feb-10 Fri	24.85	###	24.73	24.75	4,799,723	59,348,574	40.3	40.3	1.8
2023-Feb-09 Thu	25.7	25.89	###	25.22	5,643,180	###	###	###	###
2023-Feb-08 Wed	###	###	###	###	7,247,675	0	###	###	0.0
2023-Feb-07 Tue	24.53	###	24.4	###			84.8	84.8	0.0
2023-Feb-06 Mon	25.25	###	###	24.53			23.8	23.8	1.8
2023-Feb-03 Fri	22.42	22.78	22.21	22.45			64.8	64.8	###
2023-Feb-02 Thu	###	###	###	###			###	###	0.0
2023-Feb-01 Wed	###	###	###	22.29			28.7	28.7	1.6
2023-Jan-31 Tue	22.45	###	###	###	3,774,822	0	42.1	42.1	0.0
2023-Jan-30 Mon	###	22.7	###	22.57	3,499,949	39,724,421	###	###	1.6
2023-Jan-27 Fri	22.4	22.75	###	22.42			###	###	###
2023-Jan-25 Wed	###	###	22.72	###	5,828,172	###	10.9	10.9	0.0
2023-Jan-24 Tue	22.89	23.44	22.85	###	2,849,444	65,950,381	###	###	0.0
2023-Jan-23 Mon	23	###	###	23.2			###	###	1.7
2023-Jan-20 Fri	23	23.245	###	###	5,263,058	###	72.5	72.5	0.0
2023-Jan-19 Thu	###	###	###	22.54	2,342,470	0	###	###	###
2023-Jan-18 Wed	22.51	###	###	###	3,167,659	0	27.1	27.1	0.0
2023-Jan-17 Tue	22.85	###	22.74	22.75	2,465,042	28,027,527	36.7	36.7	1.6
2023-Jan-16 Mon	###	23.23	22.88	###			66.4	66.4	0.0
2023-Jan-13 Fri	22.78	###	###	###	3,452,985	0	###	###	0.0
2023-Jan-12 Thu	22.8	22.8	22.49	22.56	2,364,144	53,536,040	###	###	###
2023-Jan-11 Wed	22.54	22.75	22.52	22.7			###	###	###
2023-Jan-10 Tue	###	22.7	###	22.27			25.7	25.7	###
2023-Jan-09 Mon	###	22.83	22.57	22.8			###	###	1.6
2023-Jan-06 Fri	###	###	21.22	###			87.2	87.2	0.0
2023-Jan-05 Thu	21.51	21.87	21.48	###			67.1	67.1	0.0
2023-Jan-04 Wed	###	###	21	###	3,279,678	###	###	###	0.0
2023-Jan-03 Tue	###	20.88	20.57	20.84			###	###	1.5
2022-Dec-30 Fri	20.73	20.77	20.49	###			28.0	28.0	0.0
2022-Dec-29 Thu	20.53	20.72	###	20.7			79.2	79.2	1.5
2022-Dec-28 Wed	###	###	20.81	20.83			###	###	1.5
2022-Dec-23 Fri	20.79	20.81	20.585	20.78			35.3	35.3	1.5
2022-Dec-22 Thu	###	###	###	###	2,742,042	0	###	###	0.0
2022-Dec-21 Wed	20.7	###	###	###			###	###	0.0
2022-Dec-20 Tue	20.57	###	###	###	3,437,673	0	28.1	28.1	0.0
2022-Dec-19 Mon	###	20.86	###	20.59			85.0	85.0	###
2022-Dec-16 Fri	20.28	###	###	###	9,410,852	0	78.7	78.7	0.0
2022-Dec-15 Thu	20.7	21.22	###	20.87	4,409,580	46,785,643	###	###	###
2022-Dec-14 Wed	###	###	21	###	3,905,248	###	###	###	0.0
2022-Dec-13 Tue	20.73	20.975	###	###			###	###	0.0
2022-Dec-12 Mon	20.74	20.86	###	###	2,858,924	29,818,577	###	###	0.0
2022-Dec-09 Fri	21	21.43	20.82	###			84.4	84.4	0.0
2022-Dec-08 Thu	###	21.49	###	21.22	3,989,358	42,865,651	79.4	79.4	1.5
2022-Dec-07 Wed	20.45	###	###	20.8			85.0	85.0	1.5
2022-Dec-06 Tue	###	20.71	20.425	20.57			37.5	37.5	###
2022-Dec-05 Mon	###	21.27	###	###			74.1	74.1	0.0
2022-Dec-02 Fri	21	###	20.81	###			###	###	0.0
2022-Dec-01 Thu	20.28	20.87	20.21	###	5,709,427	###	82.0	82.0	0.0
2022-Nov-30 Wed	###	###	###	19.81			###	###	###
2022-Nov-29 Tue	19.29	###	###	###	2,582,520	0	84.3	84.3	0.0
2022-Nov-28 Mon	19.82	###	19.55	###	2,719,189	26,580,072	39.6	39.6	0.0
2022-Nov-25 Fri	###	###	19.56	20	2,181,954	###	84.8	84.8	1.4
2022-Nov-24 Thu	19.55	###	19.545	19.84			###	###	1.4
2022-Nov-23 Wed	19.2	19.42	###	###			###	###	0.0
2022-Nov-22 Tue	18.89	###	###	18.88			###	###	1.3
2022-Nov-21 Mon	###	###	18.78	18.79			###	###	1.3
2022-Nov-18 Fri	###	19.22	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	###	19.25	2,960,674	0	###	###	1.4
2022-Nov-16 Wed	###	19.52	###	###	3,225,651	31,482,353	31.2	31.2	0.0
2022-Nov-15 Tue	19.8	19.8	###	19.47	3,409,572	###	27.5	27.5	###
2022-Nov-14 Mon	19.85	###	###	19.51	3,994,122	0	###	###	###
2022-Nov-11 Fri	###	20.2	###	19.83			###	###	###
2022-Nov-10 Thu	###	###	###	###			80.4	80.4	0.0
2022-Nov-09 Wed	###	19.47	18.86	19.41			###	###	###
2022-Nov-08 Tue	###	###	###	###			###	###	0.0
2022-Nov-07 Mon	###	18.25	17.75	###			75.1	75.1	0.0
2022-Nov-04 Fri	###	17.54	###	17.4			78.5	78.5	1.2
2022-Nov-03 Thu	###	###	###	###	3,686,920	0	77.2	77.2	0.0
2022-Nov-02 Wed	17.77	###	17.57	17.87	4,905,575	43,095,476	71.4	71.4	###
2022-Nov-01 Tue	17.4	17.59	###	17.59			###	###	###
2022-Oct-31 Mon	###	###	17.29	###			###	###	0.0
2022-Oct-28 Fri	###	17.86	17.47	17.81	3,319,853	###	80.3	80.3	1.3
2022-Oct-27 Thu	18.25	18.25	17.73	###	4,368,048	78,581,183	###	###	0.0
2022-Oct-26 Wed	###	###	17.22	###	3,049,622	26,257,245	71.2	71.2	0.0
2022-Oct-25 Tue	###	17.42	###	###	2,073,979	18,064,357	30.6	30.6	0.0
2022-Oct-24 Mon	17.49	17.74	17.25	###	3,679,649	64,375,459	33.6	33.6	0.0
2022-Oct-21 Fri	###	###	16.77	16.83			###	###	1.2
2022-Oct-20 Thu	###	###	16.7	16.81	4,643,885	###	###	###	###
2022-Oct-19 Wed	###	17.7	17.385	17.4	3,379,853	59,291,071	###	###	1.2
2022-Oct-18 Tue	17.28	17.74	###	17.74			###	###	1.3
2022-Oct-17 Mon	###	###	16.775	###			75.9	75.9	0.0
2022-Oct-14 Fri	17.55	###	###	17.27	3,365,246	0	###	###	###
2022-Oct-13 Thu	###	###	17.27	17.48			77.5	77.5	1.2
2022-Oct-12 Wed	17.25	17.44	###	###			76.4	76.4	0.0
2022-Oct-11 Tue	###	17.48	17.25	###	3,256,149	56,543,027	###	###	0.0
2022-Oct-10 Mon	17.46	17.58	17.28	###			###	###	0.0
2022-Oct-07 Fri	###	18.25	17.84	###	4,023,725	###	80.1	80.1	0.0
2022-Oct-06 Thu	###	###	17.525	###			###	###	0.0
2022-Oct-05 Wed	###	###	17.85	17.89	7,084,173	63,226,244	30.2	30.2	1.3
2022-Oct-04 Tue	17.2	17.76	###	17.71			76.1	76.1	###
2022-Oct-03 Mon	###	###	16.54	###			###	###	0.0
2022-Sep-30 Fri	###	###	16.27	###			89.2	89.2	0.0
2022-Sep-29 Thu	16.86	###	16.48	16.48			###	###	1.2
2022-Sep-28 Wed	15.81	###	15.78	###	3,316,229	26,165,046	85.4	85.4	0.0
2022-Sep-27 Tue	###	###	15.72	###			###	###	0.0
2022-Sep-26 Mon	###	###	15.76	15.76			27.1	27.1	1.1
2022-Sep-23 Fri	###	16.8	16.56	16.75			###	###	###
2022-Sep-21 Wed	16.72	16.84	16.56	16.79	3,821,040	###	80.7	80.7	###
2022-Sep-20 Tue	17.2	###	###	###			41.3	41.3	0.0
2022-Sep-19 Mon	###	###	16.8	###			###	###	0.0
2022-Sep-16 Fri	###	16.84	16.51	###			46.6	46.6	0.0
2022-Sep-15 Thu	17.2	###	###	###			34.5	34.5	0.0
2022-Sep-14 Wed	###	17.325	###	17.2	5,124,756	###	###	###	1.2
2022-Sep-13 Tue	17.81	###	17.71	17.72			###	###	1.3
2022-Sep-12 Mon	17.81	17.87	###	17.73			39.5	39.5	###
2022-Sep-09 Fri	###	17.725	###	###			###	###	0.0
2022-Sep-08 Thu	###	17.28	16.87	###			27.5	27.5	0.0
2022-Sep-07 Wed	###	###	###	16.77			###	###	1.2
2022-Sep-06 Tue	###	17.24	###	###	2,688,853	###	###	###	0.0
2022-Sep-05 Mon	###	###	###	###			###	###	0.0
2022-Sep-02 Fri	###	###	16.56	###	3,720,251	30,803,678	89.3	89.3	0.0