eg: Prices for BHP
Currently Sun 25-May-18 06:57:49 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(QUS) Daily Prices...
TOC Company Info for QUS Limits 
Company Details for (QUS)
| Listing Code | QUS |
| Listing Name | |
| GICS Sector | |
| ISIN Name | BETASHARES US 1000 |
| ISIN Security | EXCHANGE TRADED FUND UNITS FULLY PAID |
| ISIN Code | AU000000QUS9 |
Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for QUS .. Wednesday 21st August 2024
QUS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | ### | 1 | 0.0 |
| MAX | ### | 272,970 | ### |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for QUS Bottom
End of day Prices (full format),
600 Days for (QUS) | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-15 Thu | 51.4 | 51.46 | 51.25 | ### | 21,544 | ### | ### | ### | 0.0 |
| 2025-May-14 Wed | 51.56 | 51.56 | 51.28 | 51.42 | ### | ### | 3.7 | ||
| 2025-May-13 Tue | ### | 52.2 | 51.72 | 51.79 | 37.1 | 37.1 | ### | ||
| 2025-May-12 Mon | ### | ### | 50.84 | 50.84 | 91,949 | 2,337,343 | 36.3 | 36.3 | ### |
| 2025-May-09 Fri | 50.59 | 50.82 | 50.53 | 50.58 | ### | ### | 3.6 | ||
| 2025-May-08 Thu | ### | ### | 49.86 | ### | 19.0 | 19.0 | 0.0 | ||
| 2025-May-07 Wed | 49.5 | 49.59 | ### | 49.4 | 43,085 | ### | 30.4 | 30.4 | 3.5 |
| 2025-May-06 Tue | 49.7 | 49.89 | ### | ### | 23,726 | 591,845 | ### | ### | 0.0 |
| 2025-May-05 Mon | ### | ### | 49.45 | 49.46 | 18,652 | 461,170 | 35.9 | 35.9 | 3.5 |
| 2025-May-02 Fri | 49.72 | ### | 49.72 | ### | 22,928 | ### | ### | ### | 0.0 |
| 2025-May-01 Thu | ### | 49.76 | 49.4 | ### | 122,885 | ### | 65.9 | 65.9 | 0.0 |
| 2025-Apr-30 Wed | 49.5 | ### | 49.22 | 49.28 | 60,329 | ### | ### | ### | 3.5 |
| 2025-Apr-29 Tue | ### | 49.26 | 49 | ### | 29.4 | 29.4 | 0.0 | ||
| 2025-Apr-28 Mon | ### | ### | 48.81 | 48.86 | 36,177 | ### | ### | ### | 3.5 |
| 2025-Apr-24 Thu | 48.84 | 48.84 | 48.51 | 48.51 | 38,324 | 1,865,420 | 22.8 | 22.8 | ### |
| 2025-Apr-23 Wed | ### | ### | 48.41 | 48.41 | 28.9 | 28.9 | 3.5 | ||
| 2025-Apr-22 Tue | 46.86 | ### | ### | ### | 36.2 | 36.2 | 0.0 | ||
| 2025-Apr-17 Thu | ### | 48.21 | ### | 48.2 | ### | ### | 3.4 | ||
| 2025-Apr-16 Wed | ### | 48.44 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-15 Tue | ### | ### | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2025-Apr-14 Mon | 48.28 | ### | 48.28 | 48.42 | 29,625 | 715,147 | 64.2 | 64.2 | 3.5 |
| 2025-Apr-11 Fri | ### | ### | 47.45 | ### | 55,776 | 1,323,285 | ### | ### | 0.0 |
| 2025-Apr-10 Thu | ### | ### | 49.85 | ### | 36,588 | 911,955 | ### | ### | 0.0 |
| 2025-Apr-09 Wed | 47.84 | 47.84 | 46.82 | ### | 36.8 | 36.8 | 0.0 | ||
| 2025-Apr-08 Tue | 49.21 | 49.53 | 48.86 | ### | ### | ### | 0.0 | ||
| 2025-Apr-07 Mon | 47.82 | 48.27 | 47.51 | 47.56 | 96,322 | ### | ### | ### | 3.4 |
| 2025-Apr-04 Fri | 49.41 | 49.79 | ### | 49.72 | 165,127 | ### | ### | ### | ### |
| 2025-Apr-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-02 Wed | ### | 51.78 | 51.51 | 51.51 | ### | ### | ### | ||
| 2025-Apr-01 Tue | 52 | 52 | 51.59 | 51.76 | 48,350 | 2,504,288 | 37.8 | 37.8 | 3.7 |
| 2025-Mar-31 Mon | 51.25 | 51.25 | ### | ### | 45.1 | 45.1 | 0.0 | ||
| 2025-Mar-28 Fri | ### | 52.2 | 51.88 | ### | 65.1 | 65.1 | 0.0 | ||
| 2025-Mar-27 Thu | ### | ### | ### | ### | 66,542 | 0 | 34.6 | 34.6 | 0.0 |
| 2025-Mar-26 Wed | 52.57 | 52.57 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | 52.54 | 52.54 | 52.29 | 52.29 | 26,123 | ### | 34.9 | 34.9 | ### |
| 2025-Mar-24 Mon | 51.87 | ### | 51.86 | 52 | 72.8 | 72.8 | 3.7 | ||
| 2025-Mar-21 Fri | 51.85 | ### | 51.72 | 51.87 | 26,544 | 686,427 | ### | ### | ### |
| 2025-Mar-20 Thu | ### | ### | 51.58 | 51.82 | 38,722 | 998,640 | 60.6 | 60.6 | ### |
| 2025-Mar-19 Wed | 51.4 | 51.4 | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2025-Mar-18 Tue | ### | 51.28 | ### | 51.22 | 16,042 | ### | 68.4 | 68.4 | 3.7 |
| 2025-Mar-17 Mon | ### | 50.87 | ### | 50.71 | ### | ### | 3.6 | ||
| 2025-Mar-14 Fri | ### | 50.74 | 50.51 | 50.57 | 27.5 | 27.5 | 3.6 | ||
| 2025-Mar-13 Thu | ### | 50.7 | 50.53 | ### | 26,542 | 1,343,423 | ### | ### | 0.0 |
| 2025-Mar-12 Wed | ### | 51.22 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-11 Tue | 51.75 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-10 Mon | ### | 52.23 | ### | ### | 197,374 | 5,154,422 | ### | ### | 0.0 |
| 2025-Mar-07 Fri | 51.84 | ### | ### | ### | 34,948 | 0 | 75.3 | 75.3 | 0.0 |
| 2025-Mar-06 Thu | ### | ### | ### | ### | 38,826 | 0 | 19.3 | 19.3 | 0.0 |
| 2025-Mar-05 Wed | 53.41 | 53.41 | 52.48 | ### | 67,647 | 3,581,570 | ### | ### | 0.0 |
| 2025-Mar-04 Tue | 53.74 | 53.89 | ### | 53.7 | 60,847 | 1,639,522 | 43.1 | 43.1 | 3.8 |
| 2025-Mar-03 Mon | 53.84 | ### | 53.84 | 54.22 | 37,228 | 1,002,177 | 71.8 | 71.8 | 3.9 |
| 2025-Feb-28 Fri | ### | ### | 53.42 | 53.54 | 47.8 | 47.8 | 3.8 | ||
| 2025-Feb-27 Thu | 53.43 | ### | 53.26 | ### | ### | ### | 0.0 | ||
| 2025-Feb-26 Wed | ### | 53.47 | ### | 53.47 | ### | ### | ### | ||
| 2025-Feb-25 Tue | 52.88 | 53.2 | 52.88 | ### | 73.1 | 73.1 | 0.0 | ||
| 2025-Feb-24 Mon | ### | ### | 52.8 | ### | ### | ### | 0.0 | ||
| 2025-Feb-21 Fri | 53.2 | ### | 53.2 | 53.25 | 71.5 | 71.5 | ### | ||
| 2025-Feb-20 Thu | ### | ### | 53.55 | ### | 70,480 | ### | 35.0 | 35.0 | 0.0 |
| 2025-Feb-19 Wed | 53.52 | 53.85 | 53.52 | ### | ### | ### | 0.0 | ||
| 2025-Feb-18 Tue | 53.52 | 53.52 | 53.2 | ### | 39.6 | 39.6 | 0.0 | ||
| 2025-Feb-17 Mon | 53.81 | 53.81 | ### | 53.28 | 37,281 | 1,003,045 | 26.6 | 26.6 | 3.8 |
| 2025-Feb-14 Fri | 53.81 | 53.81 | ### | 53.74 | 35.6 | 35.6 | 3.8 | ||
| 2025-Feb-13 Thu | 54.47 | 54.47 | 53.42 | 53.42 | ### | ### | 3.8 | ||
| 2025-Feb-12 Wed | ### | ### | 53.57 | ### | ### | ### | 0.0 | ||
| 2025-Feb-11 Tue | 53.7 | ### | ### | 53.72 | 36,820 | 0 | ### | ### | 3.8 |
| 2025-Feb-10 Mon | ### | ### | 53.79 | 53.85 | 31.6 | 31.6 | ### | ||
| 2025-Feb-07 Fri | ### | ### | 53.78 | 53.86 | 31.0 | 31.0 | 3.8 | ||
| 2025-Feb-06 Thu | ### | 54.25 | 53.89 | 54.23 | 45,076 | 2,437,259 | 69.4 | 69.4 | ### |
| 2025-Feb-05 Wed | ### | ### | 53.83 | ### | ### | ### | 0.0 | ||
| 2025-Feb-04 Tue | 54.4 | 54.54 | 54.26 | 54.42 | 110,486 | ### | 70.8 | 70.8 | 3.9 |
| 2025-Feb-03 Mon | 54.75 | 54.87 | ### | 54.41 | 189,285 | ### | ### | ### | ### |
| 2025-Jan-31 Fri | 54.57 | ### | 54.57 | 54.75 | 109,645 | ### | 68.4 | 68.4 | ### |
| 2025-Jan-30 Thu | ### | ### | 54.2 | 54.5 | 113,770 | ### | ### | ### | 3.9 |
| 2025-Jan-29 Wed | 54.41 | 54.48 | 54.23 | ### | 80,644 | ### | 28.0 | 28.0 | 0.0 |
| 2025-Jan-28 Tue | ### | 54.5 | ### | 54.24 | 77.6 | 77.6 | 3.9 | ||
| 2025-Jan-24 Fri | 54.42 | 54.42 | ### | ### | 24.0 | 24.0 | 0.0 | ||
| 2025-Jan-23 Thu | ### | ### | ### | ### | 38,953 | 0 | ### | ### | 0.0 |
| 2025-Jan-22 Wed | ### | ### | 54.22 | 54.43 | 50,083 | 1,357,750 | 28.8 | 28.8 | 3.9 |
| 2025-Jan-21 Tue | 54.45 | 54.45 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-20 Mon | 54.44 | 54.44 | ### | 54.21 | 41,975 | 1,142,559 | 35.9 | 35.9 | 3.9 |
| 2025-Jan-17 Fri | ### | ### | 53.88 | ### | 65.2 | 65.2 | 0.0 | ||
| 2025-Jan-16 Thu | ### | ### | ### | ### | 44,088 | 0 | ### | ### | 0.0 |
| 2025-Jan-15 Wed | 53.2 | ### | ### | ### | 23,756 | 0 | ### | ### | 0.0 |
| 2025-Jan-14 Tue | ### | ### | ### | 52.81 | ### | ### | 3.8 | ||
| 2025-Jan-13 Mon | 52.79 | 52.79 | ### | 52.59 | ### | ### | ### | ||
| 2025-Jan-10 Fri | ### | ### | 52.84 | ### | ### | ### | 0.0 | ||
| 2025-Jan-09 Thu | ### | ### | 52.86 | ### | 14,871 | 393,040 | 35.4 | 35.4 | 0.0 |
| 2025-Jan-08 Wed | ### | ### | ### | 52.85 | 19,124 | 0 | ### | ### | 3.8 |
| 2025-Jan-07 Tue | 53.53 | 53.53 | ### | ### | 32,776 | 877,249 | ### | ### | 0.0 |
| 2025-Jan-06 Mon | ### | ### | ### | ### | 47,057 | 0 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | 52.88 | 52.88 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-02 Thu | 53.27 | 53.27 | 52.8 | 52.87 | 8,072 | ### | 24.6 | 24.6 | ### |
| 2024-Dec-31 Tue | ### | ### | 52.8 | 52.81 | ### | ### | 3.8 | ||
| 2024-Dec-30 Mon | 54 | 54 | ### | ### | 14,780 | ### | 18.1 | 18.1 | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | 53.71 | 10.9 | 10.9 | ### | ||
| 2024-Dec-24 Tue | 53.2 | ### | ### | ### | 15,170 | 0 | ### | ### | 0.0 |
| 2024-Dec-23 Mon | ### | ### | ### | ### | 63,146 | 0 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | 52.54 | 52.54 | 52.2 | 52.27 | 43,548 | ### | 32.9 | 32.9 | ### |
| 2024-Dec-19 Thu | 52.81 | 52.81 | 52.51 | 52.55 | 37.2 | 37.2 | ### | ||
| 2024-Dec-18 Wed | 53.26 | 53.53 | ### | 53.53 | ### | ### | ### | ||
| 2024-Dec-17 Tue | ### | 53.52 | ### | 53.46 | 43,527 | 1,164,782 | ### | ### | 3.8 |
| 2024-Dec-16 Mon | ### | ### | 53.43 | 53.43 | ### | ### | ### | ||
| 2024-Dec-13 Fri | 53.88 | 53.89 | ### | 53.72 | ### | ### | 3.8 | ||
| 2024-Dec-12 Thu | 54 | 54 | ### | 53.41 | 39,555 | 1,067,985 | ### | ### | ### |
| 2024-Dec-11 Wed | ### | ### | 53.75 | ### | 29,687 | ### | 35.4 | 35.4 | 0.0 |
| 2024-Dec-10 Tue | 53.73 | ### | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2024-Dec-09 Mon | ### | ### | ### | 54.29 | 28,773 | 0 | 76.2 | 76.2 | 3.9 |
| 2024-Dec-06 Fri | 53.83 | ### | 53.8 | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-Dec-05 Thu | ### | ### | ### | 54.22 | 27,954 | 0 | ### | ### | 3.9 |
| 2024-Dec-04 Wed | 53.85 | 54.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-03 Tue | 54.26 | 54.27 | ### | ### | 101,743 | ### | 34.0 | 34.0 | 0.0 |
| 2024-Dec-02 Mon | ### | 54.23 | ### | ### | 39.8 | 39.8 | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | 53.82 | 53.84 | 60,289 | 1,622,376 | 28.3 | 28.3 | 3.8 |
| 2024-Nov-28 Thu | ### | ### | 53.89 | ### | 63,377 | ### | 68.4 | 68.4 | 0.0 |
| 2024-Nov-27 Wed | ### | ### | ### | 54.26 | 35.0 | 35.0 | 3.9 | ||
| 2024-Nov-26 Tue | 53.83 | ### | 53.83 | 54 | 79,586 | 2,142,057 | ### | ### | 3.9 |
| 2024-Nov-25 Mon | 53.52 | 53.55 | ### | 53.49 | 50,683 | ### | ### | ### | ### |
| 2024-Nov-22 Fri | ### | ### | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2024-Nov-21 Thu | 52 | 52.4 | 52 | ### | 28,084 | 1,465,984 | 76.5 | 76.5 | 0.0 |
| 2024-Nov-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-19 Tue | ### | ### | 52.27 | ### | 19,625 | ### | ### | ### | 0.0 |
| 2024-Nov-18 Mon | 52.87 | 52.87 | ### | 52.41 | 41,447 | 1,095,651 | 27.1 | 27.1 | ### |
| 2024-Nov-15 Fri | ### | ### | ### | 52.71 | 31.5 | 31.5 | ### | ||
| 2024-Nov-14 Thu | 53.7 | 53.7 | ### | 53.2 | 153,822 | 4,130,120 | 33.0 | 33.0 | 3.8 |
| 2024-Nov-13 Wed | 52.7 | 52.71 | 52.54 | ### | 38.3 | 38.3 | 0.0 | ||
| 2024-Nov-12 Tue | ### | 52.85 | ### | 52.85 | ### | ### | 3.8 | ||
| 2024-Nov-11 Mon | ### | 52.55 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-08 Fri | 51.48 | ### | ### | 51.59 | 49,354 | 0 | ### | ### | 3.7 |
| 2024-Nov-07 Thu | 52.27 | ### | 51.81 | 51.88 | 39.7 | 39.7 | 3.7 | ||
| 2024-Nov-06 Wed | 50.58 | 52 | 50.48 | ### | ### | ### | 0.0 | ||
| 2024-Nov-05 Tue | 50.2 | 50.28 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-04 Mon | ### | ### | 49.88 | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | 50.2 | 50.26 | ### | 50.26 | 45,227 | 1,136,554 | 68.8 | 68.8 | 3.6 |
| 2024-Oct-31 Thu | ### | ### | 50.81 | 50.87 | 30,489 | 774,573 | 34.6 | 34.6 | ### |
| 2024-Oct-30 Wed | ### | ### | 50.88 | ### | 73.4 | 73.4 | 0.0 | ||
| 2024-Oct-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | 50.77 | 50.89 | ### | 50.89 | 22,583 | 574,624 | 72.7 | 72.7 | ### |
| 2024-Oct-25 Fri | 50.57 | ### | 50.53 | ### | 33,746 | ### | 70.2 | 70.2 | 0.0 |
| 2024-Oct-24 Thu | 50.53 | 50.54 | ### | ### | 36.9 | 36.9 | 0.0 | ||
| 2024-Oct-23 Wed | ### | 50.4 | 50.27 | 50.29 | 120,279 | 6,054,243 | ### | ### | 3.6 |
| 2024-Oct-22 Tue | 50.87 | 50.87 | 50.41 | 50.41 | 23,458 | ### | ### | ### | ### |
| 2024-Oct-21 Mon | 50.84 | 50.89 | 50.73 | 50.84 | 67.8 | 67.8 | ### | ||
| 2024-Oct-18 Fri | 50.79 | 50.79 | 50.55 | ### | 41,657 | ### | ### | ### | 0.0 |
| 2024-Oct-17 Thu | ### | ### | ### | ### | 29.6 | 29.6 | 0.0 | ||
| 2024-Oct-16 Wed | 50.51 | 50.7 | 50.51 | 50.56 | 33,929 | 1,716,977 | 73.3 | 73.3 | ### |
| 2024-Oct-15 Tue | 50.43 | 50.7 | 50.43 | 50.7 | 70.3 | 70.3 | ### | ||
| 2024-Oct-14 Mon | 50 | ### | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2024-Oct-11 Fri | 49.56 | 49.58 | 49.46 | 49.48 | 11,329 | ### | ### | ### | 3.5 |
| 2024-Oct-10 Thu | 49.84 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | ### | 49.4 | 49.28 | 49.28 | ### | ### | 3.5 | ||
| 2024-Oct-08 Tue | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2024-Oct-07 Mon | ### | 49.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | 48.53 | ### | 48.44 | 48.59 | 23,347 | ### | ### | ### | ### |
| 2024-Oct-03 Thu | 48.29 | 48.58 | 48.29 | 48.5 | 22,884 | 1,108,386 | ### | ### | 3.5 |
| 2024-Oct-02 Wed | 48.46 | 48.58 | 48.23 | 48.44 | 20,573 | ### | 36.8 | 36.8 | 3.5 |
| 2024-Oct-01 Tue | ### | ### | ### | ### | 52,159 | 0 | 69.4 | 69.4 | 0.0 |
| 2024-Sep-30 Mon | ### | ### | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2024-Sep-27 Fri | 48.5 | ### | 48.5 | 48.59 | ### | ### | ### | ||
| 2024-Sep-26 Thu | 48.7 | 48.77 | 48.48 | 48.48 | 22.2 | 22.2 | 3.5 | ||
| 2024-Sep-25 Wed | ### | ### | 48.26 | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-Sep-24 Tue | 48.73 | 48.76 | 48.51 | ### | 45,957 | ### | ### | ### | 0.0 |
| 2024-Sep-23 Mon | 48.85 | 48.85 | 48.55 | ### | 17,573 | ### | ### | ### | 0.0 |
| 2024-Sep-20 Fri | 48.86 | 48.88 | ### | 48.7 | ### | ### | 3.5 | ||
| 2024-Sep-19 Thu | ### | ### | 48.71 | 48.76 | 30.8 | 30.8 | 3.5 | ||
| 2024-Sep-18 Wed | ### | ### | 48.71 | 48.8 | 22,189 | ### | ### | ### | 3.5 |
| 2024-Sep-17 Tue | ### | 48.86 | ### | 48.79 | 146,579 | 3,580,924 | ### | ### | 3.5 |
| 2024-Sep-16 Mon | ### | 48.81 | ### | ### | 22,547 | 550,259 | ### | ### | 0.0 |
| 2024-Sep-13 Fri | ### | 48.21 | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2024-Sep-12 Thu | ### | 48.2 | ### | ### | 14,559 | 350,871 | ### | ### | 0.0 |
| 2024-Sep-11 Wed | ### | 48.26 | 48 | 48 | ### | ### | 3.4 | ||
| 2024-Sep-10 Tue | 48.22 | ### | ### | ### | 31,181 | 0 | 35.0 | 35.0 | 0.0 |
| 2024-Sep-09 Mon | 47.71 | 47.85 | ### | 47.79 | ### | ### | ### | ||
| 2024-Sep-06 Fri | 47.81 | 47.85 | ### | 47.85 | 17,621 | 421,582 | ### | ### | 3.4 |
| 2024-Sep-05 Thu | 48.24 | 48.24 | ### | ### | 21,872 | 527,552 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 48.26 | ### | 48.2 | 48.2 | ### | ### | 3.4 | ||
| 2024-Sep-03 Tue | ### | ### | ### | ### | 33,227 | 0 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | ### | 48.52 | ### | 48.45 | 69.2 | 69.2 | ### | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | 23.8 | 23.8 | 0.0 | ||
| 2024-Aug-29 Thu | 47.77 | ### | 47.74 | 47.83 | 69.2 | 69.2 | ### | ||
| 2024-Aug-28 Wed | ### | 48 | 47.8 | 48 | 14,973 | ### | 68.4 | 68.4 | 3.4 |
| 2024-Aug-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | 48 | ### | ### | ### | 29,870 | 0 | 68.0 | 68.0 | 0.0 |
| 2024-Aug-23 Fri | ### | ### | ### | ### | 208,680 | 0 | 33.5 | 33.5 | 0.0 |
| 2024-Aug-22 Thu | 47.77 | 47.89 | 47.77 | 47.81 | 33,243 | ### | 68.5 | 68.5 | ### |
| 2024-Aug-21 Wed | 47.55 | ### | 47.49 | 47.58 | 186,755 | ### | ### | ### | 3.4 |
| 2024-Aug-20 Tue | 47.73 | ### | 47.72 | 47.85 | 210,881 | 5,031,620 | 75.8 | 75.8 | 3.4 |
| 2024-Aug-19 Mon | ### | ### | ### | 47.72 | 47,822 | 0 | 31.8 | 31.8 | 3.4 |
| 2024-Aug-16 Fri | 48.21 | 48.21 | ### | ### | 30,380 | ### | 29.0 | 29.0 | 0.0 |
| 2024-Aug-15 Thu | 47.53 | 47.79 | 47.42 | 47.47 | 64,653 | ### | ### | ### | ### |
| 2024-Aug-14 Wed | 47.27 | ### | ### | 47.27 | 69.4 | 69.4 | ### | ||
| 2024-Aug-13 Tue | ### | ### | ### | ### | 28,349 | 0 | ### | ### | 0.0 |
| 2024-Aug-12 Mon | 47.42 | 47.42 | ### | 47.21 | ### | ### | 3.4 | ||
| 2024-Aug-09 Fri | ### | ### | ### | ### | 49,874 | 0 | ### | ### | 0.0 |
| 2024-Aug-08 Thu | ### | ### | 46.48 | 46.54 | 30,340 | ### | 36.6 | 36.6 | 3.3 |
| 2024-Aug-07 Wed | ### | 47.27 | 47 | 47.27 | 73,677 | ### | 64.8 | 64.8 | ### |
| 2024-Aug-06 Tue | ### | ### | 46.81 | ### | 98,543 | ### | 60.4 | 60.4 | 0.0 |
| 2024-Aug-05 Mon | ### | 48 | 47.4 | 47.5 | 272,970 | ### | ### | ### | 3.4 |
| 2024-Aug-02 Fri | 48.82 | 48.82 | 48.43 | 48.43 | 44,120 | ### | 33.5 | 33.5 | ### |
| 2024-Aug-01 Thu | ### | ### | 48.89 | ### | 63,580 | ### | ### | ### | 0.0 |
| 2024-Jul-31 Wed | 48.74 | 49.42 | ### | ### | 71,827 | 1,774,845 | ### | ### | 0.0 |
| 2024-Jul-30 Tue | 48.41 | 48.45 | ### | 48.45 | ### | ### | ### | ||
| 2024-Jul-29 Mon | ### | 48.54 | ### | 48.48 | ### | ### | 3.5 | ||
| 2024-Jul-26 Fri | ### | ### | 47.83 | ### | 34.9 | 34.9 | 0.0 | ||
| 2024-Jul-25 Thu | ### | 47.78 | 47.56 | ### | 87,347 | ### | ### | ### | 0.0 |
| 2024-Jul-24 Wed | ### | 47.86 | ### | 47.82 | ### | ### | 3.4 | ||
| 2024-Jul-23 Tue | ### | 47.76 | ### | 47.76 | 43,549 | 1,039,950 | 71.5 | 71.5 | ### |
| 2024-Jul-22 Mon | ### | 47.23 | ### | 47.2 | 187,826 | ### | ### | ### | ### |
| 2024-Jul-19 Fri | 47.47 | 47.47 | 47.2 | 47.26 | 149,441 | 7,073,789 | 29.9 | 29.9 | 3.4 |
| 2024-Jul-18 Thu | ### | ### | 47.47 | 47.51 | 91,943 | ### | ### | ### | ### |
| 2024-Jul-17 Wed | 47.73 | 47.73 | 47.52 | 47.56 | 128,682 | 6,128,480 | 32.3 | 32.3 | 3.4 |
| 2024-Jul-16 Tue | 46.71 | 46.82 | ### | 46.76 | ### | ### | ### | ||
| 2024-Jul-15 Mon | 46.4 | 46.57 | 46.4 | 46.47 | 57,642 | 2,679,488 | ### | ### | ### |
| 2024-Jul-12 Fri | ### | ### | ### | ### | 77,745 | 0 | ### | ### | 0.0 |
| 2024-Jul-11 Thu | 45.58 | ### | 45.55 | 45.57 | 36,349 | 827,848 | 36.6 | 36.6 | 3.3 |
| 2024-Jul-10 Wed | 45.41 | 45.41 | 45.24 | 45.29 | 28,859 | ### | 33.5 | 33.5 | ### |
| 2024-Jul-09 Tue | ### | 45.52 | ### | 45.48 | ### | ### | 3.2 | ||
| 2024-Jul-08 Mon | ### | ### | ### | 45.23 | ### | ### | ### | ||
| 2024-Jul-05 Fri | 45.59 | 45.59 | ### | ### | 10,148 | 231,323 | 26.9 | 26.9 | 0.0 |
| 2024-Jul-04 Thu | 45.73 | 45.73 | 45.46 | 45.48 | ### | ### | 3.2 | ||
| 2024-Jul-03 Wed | 45.71 | 45.87 | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2024-Jul-02 Tue | 45.81 | 45.82 | 45.59 | ### | 153,981 | ### | 33.0 | 33.0 | 0.0 |
| 2024-Jul-01 Mon | 47 | ### | ### | 46.2 | ### | ### | ### | ||
| 2024-Jun-28 Fri | 47.5 | 47.7 | 47.4 | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | 47.4 | 47.4 | ### | 47.22 | 27.6 | 27.6 | 3.4 | ||
| 2024-Jun-26 Wed | ### | ### | 47.23 | ### | 26,450 | ### | ### | ### | 0.0 |
| 2024-Jun-25 Tue | 47.84 | 47.86 | 47.72 | 47.84 | 63.8 | 63.8 | 3.4 | ||
| 2024-Jun-24 Mon | ### | 47.72 | 47.55 | ### | 78.7 | 78.7 | 0.0 | ||
| 2024-Jun-21 Fri | ### | 47.45 | ### | 47.44 | 54,654 | ### | ### | ### | 3.4 |
| 2024-Jun-20 Thu | ### | ### | 47.2 | ### | 72,886 | ### | 32.9 | 32.9 | 0.0 |
| 2024-Jun-19 Wed | 47.5 | 47.5 | ### | 47.4 | ### | ### | 3.4 | ||
| 2024-Jun-18 Tue | 47.55 | 47.71 | 47.55 | 47.59 | 66.7 | 66.7 | ### | ||
| 2024-Jun-17 Mon | 47.4 | 47.4 | 47.22 | ### | ### | ### | 0.0 | ||
| 2024-Jun-14 Fri | 47.49 | 47.51 | ### | 47.46 | 41.6 | 41.6 | ### | ||
| 2024-Jun-13 Thu | ### | 47.51 | 47.26 | 47.51 | 40,086 | 1,899,475 | 74.5 | 74.5 | ### |
| 2024-Jun-12 Wed | 47.58 | 47.58 | 47.43 | 47.44 | 7,882 | ### | 38.6 | 38.6 | 3.4 |
| 2024-Jun-11 Tue | 47.4 | ### | 47.4 | 47.72 | ### | ### | 3.4 | ||
| 2024-Jun-07 Fri | ### | 47.41 | ### | 47.4 | 68.5 | 68.5 | 3.4 | ||
| 2024-Jun-06 Thu | 47.42 | 47.51 | ### | 47.47 | 70.1 | 70.1 | ### | ||
| 2024-Jun-05 Wed | ### | ### | 47.2 | ### | 37.5 | 37.5 | 0.0 | ||
| 2024-Jun-04 Tue | 47.24 | 47.29 | ### | 47.29 | ### | ### | 3.4 | ||
| 2024-Jun-03 Mon | ### | 47.83 | ### | 47.78 | 72.1 | 72.1 | 3.4 | ||
| 2024-May-31 Fri | ### | ### | 47 | ### | 15,824 | ### | 30.4 | 30.4 | 0.0 |
| 2024-May-30 Thu | ### | 47.055 | 46.88 | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-28 Tue | 47.82 | 47.82 | 47.56 | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | 47.85 | ### | 47.74 | 47.81 | 11,522 | ### | ### | ### | ### |
| 2024-May-24 Fri | ### | ### | 47.72 | 47.82 | 32.2 | 32.2 | 3.4 | ||
| 2024-May-23 Thu | ### | ### | 48.22 | ### | 11,779 | ### | 67.2 | 67.2 | 0.0 |
| 2024-May-22 Wed | ### | ### | ### | ### | 39.9 | 39.9 | 0.0 | ||
| 2024-May-21 Tue | ### | 48.29 | ### | 48.23 | 66.5 | 66.5 | 3.4 | ||
| 2024-May-20 Mon | ### | ### | ### | ### | 34.8 | 34.8 | 0.0 | ||
| 2024-May-17 Fri | ### | ### | ### | ### | 14,672 | 0 | 68.1 | 68.1 | 0.0 |
| 2024-May-16 Thu | ### | ### | ### | ### | 18,929 | 0 | 67.0 | 67.0 | 0.0 |
| 2024-May-15 Wed | ### | ### | 48 | ### | 35.4 | 35.4 | 0.0 | ||
| 2024-May-14 Tue | ### | ### | 48 | ### | 21,327 | 511,848 | 69.0 | 69.0 | 0.0 |
| 2024-May-13 Mon | ### | 48.21 | ### | 48.2 | 9,356 | 225,526 | 73.1 | 73.1 | 3.4 |
| 2024-May-10 Fri | 47.87 | ### | 47.87 | ### | 67.3 | 67.3 | 0.0 | ||
| 2024-May-09 Thu | 47.84 | 47.86 | 47.7 | 47.79 | 9,940 | ### | 41.9 | 41.9 | ### |
| 2024-May-08 Wed | 47.72 | 47.84 | ### | 47.81 | ### | ### | ### | ||
| 2024-May-07 Tue | ### | 47.56 | 47.24 | 47.52 | ### | ### | 3.4 | ||
| 2024-May-06 Mon | ### | 47.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | ### | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2024-May-02 Thu | 47.23 | ### | ### | 47.21 | 37.9 | 37.9 | 3.4 | ||
| 2024-May-01 Wed | 47.59 | 47.72 | 47.58 | ### | 31,774 | ### | 72.5 | 72.5 | 0.0 |
| 2024-Apr-30 Tue | ### | 47.85 | 47.57 | 47.85 | ### | ### | 3.4 | ||
| 2024-Apr-29 Mon | 47.57 | ### | 47.29 | 47.42 | 17,570 | 415,442 | ### | ### | 3.4 |
| 2024-Apr-26 Fri | ### | ### | ### | 47.43 | ### | ### | 3.4 | ||
| 2024-Apr-24 Wed | 47.88 | 47.88 | 47.58 | ### | 48,141 | ### | ### | ### | 0.0 |
| 2024-Apr-23 Tue | 47.76 | 47.77 | 47.59 | 47.72 | 37.5 | 37.5 | 3.4 | ||
| 2024-Apr-22 Mon | 47.48 | 47.71 | 47.42 | ### | 67.5 | 67.5 | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | ### | 47.28 | 52,352 | 0 | ### | ### | 3.4 |
| 2024-Apr-18 Thu | 47.4 | 47.41 | 47.28 | 47.4 | 18,057 | ### | 63.3 | 63.3 | 3.4 |
| 2024-Apr-17 Wed | ### | 47.78 | 47.57 | 47.57 | 33.4 | 33.4 | 3.4 | ||
| 2024-Apr-16 Tue | ### | 47.84 | ### | 47.78 | 26,980 | ### | ### | ### | 3.4 |
| 2024-Apr-15 Mon | 48 | ### | 47.87 | 47.89 | ### | ### | ### | ||
| 2024-Apr-12 Fri | ### | 48.23 | ### | ### | 20,980 | ### | ### | ### | 0.0 |
| 2024-Apr-11 Thu | ### | ### | 48.23 | ### | 21,649 | ### | ### | ### | 0.0 |
| 2024-Apr-10 Wed | 48.4 | 48.48 | ### | 48.42 | 65.0 | 65.0 | 3.5 | ||
| 2024-Apr-09 Tue | ### | ### | 48.27 | ### | 66.4 | 66.4 | 0.0 | ||
| 2024-Apr-08 Mon | 48.51 | 48.53 | 48.29 | ### | 50,243 | ### | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | 48.74 | 48.78 | 48.59 | ### | 36,459 | ### | 30.4 | 30.4 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | 48.84 | ### | 44.1 | 44.1 | 0.0 | ||
| 2024-Apr-02 Tue | 50 | 50 | 49.48 | 49.59 | 13,923 | ### | ### | ### | 3.5 |
| 2024-Mar-28 Thu | ### | 49.55 | ### | 49.5 | 124,455 | 3,083,372 | 59.5 | 59.5 | 3.5 |
| 2024-Mar-27 Wed | 48.74 | ### | ### | 48.85 | 17,349 | 0 | 66.0 | 66.0 | ### |
| 2024-Mar-26 Tue | 49.28 | 49.28 | ### | 48.75 | 19,226 | 473,728 | 27.4 | 27.4 | 3.5 |
| 2024-Mar-25 Mon | 48.88 | ### | ### | 48.78 | 34.3 | 34.3 | 3.5 | ||
| 2024-Mar-22 Fri | 48.88 | 49.22 | 48.82 | 49.21 | ### | ### | ### | ||
| 2024-Mar-21 Thu | 48.57 | 49 | 48.25 | 48.25 | ### | ### | ### | ||
| 2024-Mar-20 Wed | ### | 48.41 | 48.25 | ### | 19,070 | 921,653 | 40.0 | 40.0 | 0.0 |
| 2024-Mar-19 Tue | ### | ### | 47.85 | ### | 27,476 | ### | ### | ### | 0.0 |
| 2024-Mar-18 Mon | 47.79 | 47.8 | 47.71 | 47.74 | 38.1 | 38.1 | 3.4 | ||
| 2024-Mar-15 Fri | 47.7 | 47.85 | ### | 47.78 | 67.9 | 67.9 | 3.4 | ||
| 2024-Mar-14 Thu | ### | ### | 47.79 | 47.89 | 35,057 | 837,687 | ### | ### | ### |
| 2024-Mar-13 Wed | 47.81 | ### | 47.74 | 47.86 | ### | ### | 3.4 | ||
| 2024-Mar-12 Tue | 47.7 | 47.83 | ### | 47.81 | 29,183 | ### | 66.7 | 66.7 | ### |
| 2024-Mar-11 Mon | 47.59 | 47.73 | 47.57 | ### | 71,776 | 3,420,126 | ### | ### | 0.0 |
| 2024-Mar-08 Fri | 47.79 | 47.79 | ### | ### | 11,225 | 268,221 | ### | ### | 0.0 |
| 2024-Mar-07 Thu | 47.82 | 47.82 | 47.44 | 47.53 | 30.6 | 30.6 | ### | ||
| 2024-Mar-06 Wed | 47.88 | ### | 47.77 | 47.79 | 9,423 | ### | ### | ### | ### |
| 2024-Mar-05 Tue | ### | ### | ### | ### | 17,522 | 0 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 47.72 | 47.8 | ### | 47.78 | ### | ### | 3.4 | ||
| 2024-Mar-01 Fri | 47.76 | 47.76 | ### | 47.71 | ### | ### | 3.4 | ||
| 2024-Feb-29 Thu | 47.73 | 47.73 | 47.42 | 47.48 | ### | ### | ### | ||
| 2024-Feb-28 Wed | ### | 47.4 | ### | ### | 52,872 | ### | 70.5 | 70.5 | 0.0 |
| 2024-Feb-27 Tue | 47.43 | 47.43 | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 33.6 | 33.6 | 0.0 | ||
| 2024-Feb-23 Fri | 46.84 | ### | 46.8 | 46.88 | 17,073 | ### | ### | ### | 3.3 |
| 2024-Feb-22 Thu | 46.55 | ### | 46.45 | 46.54 | 20,524 | ### | 34.3 | 34.3 | 3.3 |
| 2024-Feb-21 Wed | ### | 46.47 | ### | ### | 19,876 | ### | 39.0 | 39.0 | 0.0 |
| 2024-Feb-20 Tue | 46.74 | 46.74 | 46.5 | 46.53 | 31.1 | 31.1 | ### | ||
| 2024-Feb-19 Mon | 46.74 | 46.74 | 46.56 | ### | ### | ### | 0.0 | ||
| 2024-Feb-16 Fri | ### | 47 | 46.89 | ### | 17,472 | 820,223 | ### | ### | 0.0 |
| 2024-Feb-15 Thu | 46.84 | 46.84 | 46.54 | 46.77 | ### | ### | ### | ||
| 2024-Feb-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-13 Tue | 46.58 | 46.82 | 46.58 | 46.8 | ### | ### | 3.3 | ||
| 2024-Feb-12 Mon | 46.52 | 46.52 | 46.42 | 46.47 | 39.7 | 39.7 | ### | ||
| 2024-Feb-09 Fri | 46.59 | ### | 46.52 | 46.54 | 5,941 | 138,187 | ### | ### | 3.3 |
| 2024-Feb-08 Thu | ### | 46.27 | ### | ### | 9,150 | 211,685 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | ### | 46 | ### | 14,387 | ### | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | ### | 45.87 | ### | 28.2 | 28.2 | 0.0 | ||
| 2024-Feb-05 Mon | 46.41 | 46.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | 45.71 | ### | 45.71 | 45.75 | 13,522 | 309,045 | 62.1 | 62.1 | 3.3 |
| 2024-Feb-01 Thu | ### | ### | 45.44 | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | 46 | ### | 45.85 | ### | 62.6 | 62.6 | 0.0 | ||
| 2024-Jan-30 Tue | 45.53 | ### | 45.53 | ### | 10,741 | ### | ### | ### | 0.0 |
| 2024-Jan-29 Mon | 45.76 | 45.76 | 45.44 | 45.44 | 20,870 | 951,671 | 33.7 | 33.7 | 3.2 |
| 2024-Jan-25 Thu | ### | ### | ### | ### | 22,048 | 0 | ### | ### | 0.0 |
| 2024-Jan-24 Wed | 45.71 | 45.71 | 45.41 | 45.5 | 10,786 | ### | ### | ### | 3.3 |
| 2024-Jan-23 Tue | ### | 45.57 | 45.25 | 45.25 | 12,542 | ### | ### | ### | 3.2 |
| 2024-Jan-22 Mon | ### | 45.22 | ### | 45.22 | ### | ### | 3.2 | ||
| 2024-Jan-19 Fri | ### | ### | 44.75 | 44.78 | 35.2 | 35.2 | 3.2 | ||
| 2024-Jan-18 Thu | 44.77 | 45 | ### | ### | 6,946 | 156,285 | ### | ### | 0.0 |
| 2024-Jan-17 Wed | ### | ### | 44.79 | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | 44.5 | 44.85 | 44.5 | 44.83 | 8,072 | ### | ### | ### | 3.2 |
| 2024-Jan-15 Mon | 44.5 | 44.56 | ### | 44.49 | 11,178 | 249,045 | ### | ### | 3.2 |
| 2024-Jan-12 Fri | 44.73 | 44.73 | 44.4 | 44.5 | 14,856 | 662,057 | 26.9 | 26.9 | 3.2 |
| 2024-Jan-11 Thu | 44.73 | 44.73 | 44.58 | ### | 33.0 | 33.0 | 0.0 | ||
| 2024-Jan-10 Wed | 44.72 | 44.76 | 44.5 | 44.54 | 9,156 | ### | ### | ### | ### |
| 2024-Jan-09 Tue | ### | 44.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-08 Mon | 44.24 | ### | 44.2 | 44.28 | ### | ### | 3.2 | ||
| 2024-Jan-05 Fri | ### | ### | ### | 44.24 | 36.7 | 36.7 | ### | ||
| 2024-Jan-04 Thu | 44.23 | 44.29 | ### | ### | 2,258 | ### | 34.8 | 34.8 | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | 44.46 | 79.2 | 79.2 | 3.2 | ||
| 2024-Jan-02 Tue | 44.43 | 44.43 | 44.22 | 44.22 | 29.5 | 29.5 | 3.2 | ||
| 2023-Dec-29 Fri | 44.52 | ### | 44.44 | 44.47 | 2,986 | 66,348 | 32.5 | 32.5 | ### |
| 2023-Dec-28 Thu | 44.49 | 44.49 | 44.29 | 44.43 | 5,758 | ### | ### | ### | ### |
| 2023-Dec-27 Wed | ### | 44.54 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-22 Fri | 44.46 | 44.46 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | 14,981 | 0 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | 44.71 | 44.72 | 44.56 | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | 44.72 | 44.74 | 44.5 | 44.58 | ### | ### | 3.2 | ||
| 2023-Dec-18 Mon | 44.76 | 44.8 | ### | 44.73 | ### | ### | ### | ||
| 2023-Dec-15 Fri | ### | ### | 44.82 | 44.84 | 12,471 | 279,475 | ### | ### | 3.2 |
| 2023-Dec-14 Thu | 44.8 | 44.8 | ### | 44.5 | 26.6 | 26.6 | 3.2 | ||
| 2023-Dec-13 Wed | ### | 44.51 | ### | 44.48 | 13,350 | ### | ### | ### | 3.2 |
| 2023-Dec-12 Tue | ### | 44.28 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | 43.82 | ### | 43.82 | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | 43.48 | 43.5 | ### | ### | 12,656 | ### | ### | ### | 0.0 |
| 2023-Dec-07 Thu | ### | 43.75 | 43.53 | 43.75 | 69.1 | 69.1 | 3.1 | ||
| 2023-Dec-06 Wed | ### | ### | 43.41 | 43.43 | ### | ### | 3.1 | ||
| 2023-Dec-05 Tue | 43.4 | ### | ### | 43.58 | 12,351 | 0 | 80.7 | 80.7 | 3.1 |
| 2023-Dec-04 Mon | ### | 43.24 | ### | 43.2 | 69.3 | 69.3 | 3.1 | ||
| 2023-Dec-01 Fri | ### | ### | ### | ### | 9,555 | 0 | 79.7 | 79.7 | 0.0 |
| 2023-Nov-30 Thu | 42.46 | 42.49 | ### | ### | 7,549 | 160,378 | 30.1 | 30.1 | 0.0 |
| 2023-Nov-29 Wed | ### | ### | ### | ### | 6,386 | 0 | 34.1 | 34.1 | 0.0 |
| 2023-Nov-28 Tue | 42.45 | 42.45 | ### | ### | 11,079 | 235,151 | 33.1 | 33.1 | 0.0 |
| 2023-Nov-27 Mon | ### | ### | 42.56 | ### | 10,271 | ### | 46.7 | 46.7 | 0.0 |
| 2023-Nov-24 Fri | 42.74 | 42.74 | ### | ### | 3,883 | 82,979 | ### | ### | 0.0 |
| 2023-Nov-23 Thu | ### | 42.76 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | 42.43 | ### | ### | ### | 0.0 | ||
| 2023-Nov-21 Tue | 42.49 | 42.59 | ### | 42.5 | 9,370 | ### | ### | ### | 3.0 |
| 2023-Nov-20 Mon | 42.88 | 42.88 | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2023-Nov-17 Fri | 42.88 | 42.89 | 42.76 | 42.84 | 5,825 | 249,455 | ### | ### | ### |
| 2023-Nov-16 Thu | ### | 42.86 | 42.57 | 42.86 | ### | ### | ### | ||
| 2023-Nov-15 Wed | 42.4 | ### | 42.4 | ### | 23,671 | 501,825 | ### | ### | 0.0 |
| 2023-Nov-14 Tue | ### | 42.21 | ### | ### | 9,455 | 199,547 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | ### | 42.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | 41.88 | ### | 41.73 | ### | 68.9 | 68.9 | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | 41.78 | 41.82 | ### | ### | 3.0 | ||
| 2023-Nov-08 Wed | 41.79 | 41.83 | ### | ### | 30.9 | 30.9 | 0.0 | ||
| 2023-Nov-07 Tue | 41.55 | ### | ### | 41.71 | 70.0 | 70.0 | ### | ||
| 2023-Nov-06 Mon | ### | ### | 41.49 | 41.52 | 5,481 | ### | 35.7 | 35.7 | 3.0 |
| 2023-Nov-03 Fri | ### | ### | ### | 41.49 | 21.9 | 21.9 | ### | ||
| 2023-Nov-02 Thu | 40.73 | 40.75 | ### | ### | 28.4 | 28.4 | 0.0 | ||
| 2023-Nov-01 Wed | ### | ### | 40.77 | ### | 20,722 | ### | 30.7 | 30.7 | 0.0 |
| 2023-Oct-31 Tue | 40.43 | 40.49 | ### | 40.46 | 14,725 | ### | 70.1 | 70.1 | 2.9 |
| 2023-Oct-30 Mon | 40.52 | 40.52 | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2023-Oct-27 Fri | ### | ### | 40.87 | ### | 15,470 | 316,129 | 33.6 | 33.6 | 0.0 |
| 2023-Oct-26 Thu | ### | 41.25 | ### | ### | 22,328 | ### | 40.2 | 40.2 | 0.0 |
| 2023-Oct-25 Wed | ### | 41.27 | 41 | 41 | 11,788 | ### | ### | ### | 2.9 |
| 2023-Oct-24 Tue | ### | ### | ### | ### | 34,922 | 0 | ### | ### | 0.0 |
| 2023-Oct-23 Mon | 42.24 | 42.24 | 41.57 | 41.59 | ### | ### | ### | ||
| 2023-Oct-20 Fri | 42 | ### | 41.88 | ### | 5,423 | 113,557 | 70.4 | 70.4 | 0.0 |
| 2023-Oct-19 Thu | 42.54 | 42.7 | 42.47 | ### | 12,083 | 514,554 | ### | ### | 0.0 |
| 2023-Oct-18 Wed | 42.75 | 42.88 | 42.75 | 42.81 | 7,375 | ### | 72.7 | 72.7 | 3.1 |
| 2023-Oct-17 Tue | ### | ### | ### | 42.71 | 21,140 | 0 | ### | ### | ### |
| 2023-Oct-16 Mon | ### | 42.75 | 42.53 | 42.53 | 8,275 | 352,846 | 44.3 | 44.3 | 3.0 |
| 2023-Oct-13 Fri | ### | ### | 42.58 | ### | 7,177 | ### | ### | ### | 0.0 |
| 2023-Oct-12 Thu | 42.57 | ### | 42.57 | ### | 6,544 | 139,289 | 69.3 | 69.3 | 0.0 |
| 2023-Oct-11 Wed | 42.23 | ### | ### | ### | 67.6 | 67.6 | 0.0 | ||
| 2023-Oct-10 Tue | ### | ### | 42 | ### | 4,077 | ### | ### | ### | 0.0 |
| 2023-Oct-09 Mon | ### | 41.87 | ### | 41.87 | ### | ### | ### | ||
| 2023-Oct-06 Fri | ### | ### | ### | ### | 6,043 | 0 | 30.9 | 30.9 | 0.0 |
| 2023-Oct-05 Thu | ### | ### | 41.8 | 41.81 | 5,776 | ### | ### | ### | ### |
| 2023-Oct-04 Wed | 42.5 | ### | 41.89 | ### | ### | ### | 0.0 | ||
| 2023-Oct-03 Tue | 42.24 | 42.45 | ### | ### | 7,770 | ### | ### | ### | 0.0 |
| 2023-Oct-02 Mon | ### | 42.53 | ### | 42.45 | 5,854 | 124,485 | 75.9 | 75.9 | 3.0 |
| 2023-Sep-29 Fri | 42.5 | 42.5 | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Sep-28 Thu | 42.57 | ### | ### | 42.45 | ### | ### | 3.0 | ||
| 2023-Sep-27 Wed | 42.57 | 42.57 | 42.2 | 42.45 | ### | ### | 3.0 | ||
| 2023-Sep-26 Tue | ### | ### | 42.4 | 42.57 | 12,541 | ### | 45.1 | 45.1 | ### |
| 2023-Sep-25 Mon | ### | ### | ### | 42.55 | 7,859 | 0 | ### | ### | ### |
| 2023-Sep-22 Fri | 43.29 | 43.29 | 42.7 | 42.78 | ### | ### | 3.1 | ||
| 2023-Sep-21 Thu | 43.44 | 43.45 | 43.28 | ### | 35,970 | ### | 42.5 | 42.5 | 0.0 |
| 2023-Sep-20 Wed | ### | ### | ### | ### | 6,621 | 0 | 33.2 | 33.2 | 0.0 |
| 2023-Sep-19 Tue | 43.7 | 43.7 | 43.55 | ### | 4,385 | ### | 40.0 | 40.0 | 0.0 |
| 2023-Sep-18 Mon | ### | ### | ### | 43.71 | 12,028 | 0 | 38.1 | 38.1 | 3.1 |
| 2023-Sep-15 Fri | ### | ### | ### | ### | 16,970 | 0 | 32.7 | 32.7 | 0.0 |
| 2023-Sep-14 Thu | 44.21 | 44.21 | 43.54 | ### | 21.2 | 21.2 | 0.0 | ||
| 2023-Sep-13 Wed | 43.88 | 43.88 | 43.77 | 43.84 | 42.8 | 42.8 | ### | ||
| 2023-Sep-12 Tue | 43.8 | 43.88 | 43.74 | 43.88 | ### | ### | 3.1 | ||
| 2023-Sep-11 Mon | 44.49 | 44.49 | 43.73 | 43.82 | 29.5 | 29.5 | ### | ||
| 2023-Sep-08 Fri | ### | ### | ### | ### | 48,244 | 0 | 29.8 | 29.8 | 0.0 |
| 2023-Sep-07 Thu | 44.72 | 44.72 | 44.27 | ### | ### | ### | 0.0 | ||
| 2023-Sep-06 Wed | 44.84 | 44.84 | 44.28 | 44.28 | ### | ### | 3.2 | ||
| 2023-Sep-05 Tue | ### | ### | ### | ### | 7,559 | 0 | 75.4 | 75.4 | 0.0 |
| 2023-Sep-04 Mon | ### | 44.48 | ### | ### | 60,076 | ### | 70.2 | 70.2 | 0.0 |
| 2023-Sep-01 Fri | 44.21 | ### | ### | ### | 20,025 | 0 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | ### | ### | ### | 44.26 | 19,456 | 0 | ### | ### | ### |
| 2023-Aug-30 Wed | 44.29 | ### | ### | 44.26 | 30.5 | 30.5 | ### | ||
| 2023-Aug-29 Tue | ### | ### | 43.86 | ### | 34.8 | 34.8 | 0.0 | ||
| 2023-Aug-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | ### | ### | 43.53 | 43.53 | 5,328 | ### | ### | ### | ### |
| 2023-Aug-24 Thu | 43.56 | ### | 43.54 | ### | 32,687 | ### | 67.6 | 67.6 | 0.0 |
| 2023-Aug-23 Wed | 43.55 | 43.58 | 43.46 | 43.54 | 35.8 | 35.8 | ### | ||
| 2023-Aug-22 Tue | 44 | 44 | ### | 43.72 | 30.6 | 30.6 | 3.1 | ||
| 2023-Aug-21 Mon | ### | ### | 43.79 | 43.79 | 8,222 | 180,020 | 36.5 | 36.5 | 3.1 |
| 2023-Aug-18 Fri | ### | ### | 43.71 | 43.81 | ### | ### | ### | ||
| 2023-Aug-17 Thu | 44.51 | 44.51 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | ### | ### | 6,320 | 0 | 37.9 | 37.9 | 0.0 |
| 2023-Aug-15 Tue | 44.59 | ### | ### | ### | 21,521 | 0 | 32.1 | 32.1 | 0.0 |
| 2023-Aug-14 Mon | 44.72 | 44.72 | 44.45 | 44.47 | 8,853 | ### | 36.2 | 36.2 | ### |
| 2023-Aug-11 Fri | 44.74 | 44.74 | 44.2 | 44.28 | 7,784 | 346,154 | ### | ### | 3.2 |
| 2023-Aug-10 Thu | ### | ### | 44.26 | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | 44.2 | 44.21 | 13,955 | ### | ### | ### | 3.2 |
| 2023-Aug-08 Tue | 44.22 | 44.47 | 44.22 | 44.47 | ### | ### | ### | ||
| 2023-Aug-07 Mon | ### | ### | ### | ### | 7,188 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | 44.58 | 44.58 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-03 Thu | 44.55 | 44.7 | 44.53 | ### | 27,051 | 1,206,880 | ### | ### | 0.0 |
| 2023-Aug-02 Wed | 45 | 45 | ### | 44.48 | 8,676 | ### | 30.1 | 30.1 | 3.2 |
| 2023-Aug-01 Tue | 44.44 | 44.44 | 44 | ### | 8,924 | ### | 34.9 | 34.9 | 0.0 |
| 2023-Jul-31 Mon | 44.22 | 44.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | 43.82 | ### | 43.71 | ### | 38,751 | ### | ### | ### | 0.0 |
| 2023-Jul-27 Thu | ### | ### | 43.41 | 43.55 | 13,352 | ### | 23.9 | 23.9 | ### |
| 2023-Jul-26 Wed | ### | 43.79 | 43.52 | 43.7 | 15,223 | ### | 67.4 | 67.4 | ### |
| 2023-Jul-25 Tue | 43.41 | 43.8 | 43.41 | ### | ### | ### | 0.0 | ||
| 2023-Jul-24 Mon | ### | 43.71 | ### | ### | 11,753 | ### | ### | ### | 0.0 |
| 2023-Jul-21 Fri | 43.44 | 43.44 | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2023-Jul-20 Thu | ### | 43.48 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | 8,179 | 0 | 28.3 | 28.3 | 0.0 |
| 2023-Jul-18 Tue | 42.75 | 42.75 | 42.47 | 42.55 | 37.6 | 37.6 | ### | ||
| 2023-Jul-17 Mon | ### | ### | ### | 42.48 | 37.3 | 37.3 | 3.0 | ||
| 2023-Jul-14 Fri | ### | ### | 42.25 | ### | 11,552 | ### | ### | ### | 0.0 |
| 2023-Jul-13 Thu | 43 | 43 | 42.72 | 42.75 | ### | ### | ### | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2023-Jul-11 Tue | 42.83 | 42.88 | 42.77 | 42.88 | ### | ### | 3.1 | ||
| 2023-Jul-10 Mon | 42.45 | 42.45 | ### | 42.43 | 3,072 | ### | 47.3 | 47.3 | ### |
| 2023-Jul-07 Fri | 42.57 | 42.71 | 42.54 | 42.54 | 42.6 | 42.6 | 3.0 | ||
| 2023-Jul-06 Thu | 42.88 | 42.88 | ### | ### | 8,652 | ### | 35.4 | 35.4 | 0.0 |
| 2023-Jul-05 Wed | 42.82 | 42.88 | 42.75 | 42.85 | 7,422 | 317,772 | 70.9 | 70.9 | ### |
| 2023-Jul-04 Tue | 43.23 | 43.23 | 42.8 | ### | 24.2 | 24.2 | 0.0 | ||
| 2023-Jul-03 Mon | 43.5 | 43.5 | 42.75 | 42.75 | ### | ### | ### | ||
| 2023-Jun-30 Fri | 43.7 | 43.88 | ### | 43.74 | 61.1 | 61.1 | 3.1 | ||
| 2023-Jun-29 Thu | 43.5 | ### | 43.49 | 43.51 | ### | ### | 3.1 | ||
| 2023-Jun-28 Wed | ### | ### | ### | ### | 9,046 | 0 | ### | ### | 0.0 |
| 2023-Jun-27 Tue | ### | 42.78 | 42.46 | 42.46 | 15,155 | ### | ### | ### | 3.0 |
| 2023-Jun-26 Mon | 42.4 | 42.43 | ### | ### | 21,328 | 452,473 | 42.4 | 42.4 | 0.0 |
| 2023-Jun-23 Fri | 42.42 | 42.42 | ### | ### | 13,552 | ### | ### | ### | 0.0 |
| 2023-Jun-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-21 Wed | 42.23 | ### | ### | 42.26 | 70.6 | 70.6 | 3.0 | ||
| 2023-Jun-20 Tue | 42.2 | 42.5 | ### | 42.47 | ### | ### | ### | ||
| 2023-Jun-19 Mon | 42.24 | 42.28 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | ### | 42 | ### | ### | 3.0 | ||
| 2023-Jun-15 Thu | 42 | 42.28 | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Jun-14 Wed | 42.41 | 42.47 | ### | 42.45 | ### | ### | 3.0 | ||
| 2023-Jun-13 Tue | ### | 42.2 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | ### | ### | 4,473 | 0 | 69.7 | 69.7 | 0.0 |
| 2023-Jun-08 Thu | 42.46 | 42.47 | ### | 42.41 | ### | ### | ### | ||
| 2023-Jun-07 Wed | ### | ### | ### | 42 | 74.4 | 74.4 | 3.0 | ||
| 2023-Jun-06 Tue | ### | ### | 41.75 | 41.85 | 9,543 | ### | ### | ### | ### |
| 2023-Jun-05 Mon | ### | ### | ### | 42.29 | 77.0 | 77.0 | ### | ||
| 2023-Jun-02 Fri | ### | ### | 41.4 | 41.52 | ### | ### | 3.0 | ||
| 2023-Jun-01 Thu | ### | ### | 41.74 | 41.82 | ### | ### | 3.0 | ||
| 2023-May-31 Wed | 42 | ### | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-May-30 Tue | ### | 42.2 | ### | ### | 5,080 | 107,188 | ### | ### | 0.0 |
| 2023-May-29 Mon | ### | ### | ### | ### | 37.1 | 37.1 | 0.0 | ||
| 2023-May-26 Fri | 41.76 | 41.82 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-25 Thu | 41.54 | 41.59 | 41.47 | 41.59 | 73.2 | 73.2 | ### | ||
| 2023-May-24 Wed | ### | ### | ### | 41.7 | 39.5 | 39.5 | 3.0 | ||
| 2023-May-23 Tue | ### | ### | 41.82 | 41.87 | 2,222 | ### | 40.4 | 40.4 | ### |
| 2023-May-22 Mon | ### | ### | ### | 41.78 | 38.8 | 38.8 | 3.0 | ||
| 2023-May-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-18 Thu | 41.46 | ### | 41.44 | 41.56 | 1,681 | ### | 72.5 | 72.5 | 3.0 |
| 2023-May-17 Wed | ### | ### | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2023-May-16 Tue | ### | ### | ### | ### | 6,527 | 0 | ### | ### | 0.0 |
| 2023-May-15 Mon | 41.57 | 41.57 | 41.27 | 41.28 | 2,341 | ### | ### | ### | 2.9 |
| 2023-May-12 Fri | ### | 41.21 | ### | 41.21 | 72.9 | 72.9 | ### | ||
| 2023-May-11 Thu | 40.88 | ### | 40.83 | ### | 4,185 | ### | ### | ### | 0.0 |
| 2023-May-10 Wed | ### | ### | 40.87 | ### | 2,151 | 43,955 | ### | ### | 0.0 |
| 2023-May-09 Tue | 41 | 41 | 40.88 | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | ### | 41.2 | ### | ### | 9,326 | ### | 37.8 | 37.8 | 0.0 |
| 2023-May-05 Fri | 40.5 | ### | 40.5 | 40.73 | 17,447 | ### | ### | ### | ### |
| 2023-May-04 Thu | ### | ### | 41.26 | ### | 8,675 | ### | 23.2 | 23.2 | 0.0 |
| 2023-May-03 Wed | 41.89 | 41.89 | ### | 41.83 | ### | ### | 3.0 | ||
| 2023-May-02 Tue | 43 | 43 | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2023-May-01 Mon | 42.54 | ### | 42.52 | 42.52 | ### | ### | 3.0 | ||
| 2023-Apr-28 Fri | 41.56 | ### | 41.56 | ### | ### | ### | 0.0 | ||
| 2023-Apr-27 Thu | 41.74 | 41.74 | 41.47 | 41.54 | 15,182 | 631,647 | 33.5 | 33.5 | 3.0 |
| 2023-Apr-26 Wed | ### | ### | ### | 41.89 | 39.6 | 39.6 | 3.0 | ||
| 2023-Apr-24 Mon | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2023-Apr-21 Fri | ### | 41.87 | ### | 41.86 | 2,159 | ### | 73.7 | 73.7 | ### |
| 2023-Apr-20 Thu | ### | ### | ### | ### | 8,081 | 0 | 72.1 | 72.1 | 0.0 |
| 2023-Apr-19 Wed | 41.84 | ### | 41.84 | ### | 70.8 | 70.8 | 0.0 | ||
| 2023-Apr-18 Tue | 42.21 | 42.21 | ### | ### | 6,470 | 136,549 | 33.0 | 33.0 | 0.0 |
| 2023-Apr-17 Mon | ### | ### | ### | ### | 2,586 | 0 | ### | ### | 0.0 |
| 2023-Apr-14 Fri | 41.88 | 41.88 | 41.53 | 41.59 | 3,454 | 144,049 | ### | ### | ### |
| 2023-Apr-13 Thu | ### | ### | 41.59 | 41.8 | 5,788 | ### | 27.0 | 27.0 | 3.0 |
| 2023-Apr-12 Wed | 42.24 | 42.29 | ### | ### | 19,526 | 412,877 | 39.8 | 39.8 | 0.0 |
| 2023-Apr-11 Tue | 41.71 | ### | 41.71 | 41.83 | 3,146 | ### | 66.1 | 66.1 | 3.0 |
| 2023-Apr-06 Thu | ### | ### | 41.29 | 41.41 | ### | ### | 3.0 | ||
| 2023-Apr-05 Wed | 41.88 | 41.88 | ### | ### | 6,470 | 135,481 | ### | ### | 0.0 |
| 2023-Apr-04 Tue | ### | ### | ### | 41.47 | 9,847 | 0 | ### | ### | 3.0 |
| 2023-Apr-03 Mon | ### | ### | 41.89 | ### | 7,877 | 164,983 | ### | ### | 0.0 |
| 2023-Mar-31 Fri | 41.5 | 41.5 | 41.22 | ### | 4,942 | ### | 27.7 | 27.7 | 0.0 |
| 2023-Mar-30 Thu | ### | 41.28 | ### | 41.2 | 4,742 | 97,874 | 66.6 | 66.6 | 2.9 |
| 2023-Mar-29 Wed | 40.52 | 40.72 | 40.52 | ### | ### | ### | 0.0 | ||
| 2023-Mar-28 Tue | ### | 40.78 | 40.51 | 40.55 | ### | ### | ### | ||
| 2023-Mar-27 Mon | 40.48 | ### | 40.48 | ### | 76.3 | 76.3 | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | ### | ### | 3,289 | 0 | 62.9 | 62.9 | 0.0 |
| 2023-Mar-23 Thu | ### | ### | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2023-Mar-22 Wed | ### | ### | 40.89 | ### | 6,353 | 129,887 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | ### | 40.43 | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Mar-20 Mon | ### | ### | 39.86 | ### | 8,850 | 176,380 | ### | ### | 0.0 |
| 2023-Mar-17 Fri | 40.7 | 40.7 | 40.42 | 40.42 | ### | ### | 2.9 | ||
| 2023-Mar-16 Thu | ### | ### | ### | 40.57 | 10,771 | 0 | ### | ### | 2.9 |
| 2023-Mar-15 Wed | 40.71 | 40.71 | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2023-Mar-14 Tue | 40.47 | ### | ### | 40.57 | ### | ### | 2.9 | ||
| 2023-Mar-13 Mon | ### | 41.57 | ### | ### | 24,758 | ### | ### | ### | 0.0 |
| 2023-Mar-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | 9,347 | 0 | ### | ### | 0.0 |
| 2023-Mar-08 Wed | 43 | ### | ### | ### | 10,446 | 0 | ### | ### | 0.0 |
| 2023-Mar-07 Tue | 42.7 | ### | ### | ### | 10,979 | 0 | 72.1 | 72.1 | 0.0 |
| 2023-Mar-06 Mon | 42.87 | 42.87 | ### | 42.79 | 7,153 | 153,324 | 40.4 | 40.4 | ### |
| 2023-Mar-03 Fri | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2023-Mar-02 Thu | ### | ### | 41.7 | 41.75 | 75,274 | ### | 34.0 | 34.0 | 3.0 |
| 2023-Mar-01 Wed | 42.2 | 42.22 | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2023-Feb-28 Tue | ### | ### | 42.23 | ### | 65.5 | 65.5 | 0.0 | ||
| 2023-Feb-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-24 Fri | ### | ### | ### | ### | 6,851 | 0 | 65.2 | 65.2 | 0.0 |
| 2023-Feb-23 Thu | ### | 42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-22 Wed | 41.81 | ### | 41.59 | ### | 69.3 | 69.3 | 0.0 | ||
| 2023-Feb-21 Tue | 42.28 | 42.28 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-20 Mon | ### | ### | ### | ### | 9,859 | 0 | 39.8 | 39.8 | 0.0 |
| 2023-Feb-17 Fri | ### | ### | ### | ### | 5,052 | 0 | 80.5 | 80.5 | 0.0 |
| 2023-Feb-16 Thu | ### | ### | ### | 42.86 | 67.0 | 67.0 | ### | ||
| 2023-Feb-15 Wed | ### | ### | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2023-Feb-14 Tue | ### | 42.47 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | ### | 42.23 | ### | ### | 7,544 | ### | 45.4 | 45.4 | 0.0 |
| 2023-Feb-10 Fri | 42.22 | 42.22 | ### | ### | 8,789 | ### | 41.8 | 41.8 | 0.0 |
| 2023-Feb-09 Thu | ### | ### | ### | ### | 37.0 | 37.0 | 0.0 | ||
| 2023-Feb-08 Wed | 42.51 | ### | 42.51 | 42.59 | 71.0 | 71.0 | 3.0 | ||
| 2023-Feb-07 Tue | ### | 42.79 | 42.48 | 42.51 | 34,183 | ### | ### | ### | ### |
| 2023-Feb-06 Mon | 42.87 | 42.87 | 42.51 | 42.54 | 14,977 | ### | ### | ### | 3.0 |
| 2023-Feb-03 Fri | ### | 42.54 | 42.21 | 42.5 | 9,377 | 397,350 | ### | ### | 3.0 |
| 2023-Feb-02 Thu | ### | ### | 41.44 | 41.52 | ### | ### | 3.0 | ||
| 2023-Feb-01 Wed | 41.5 | ### | 41.48 | 41.5 | 10,173 | 210,988 | 69.4 | 69.4 | 3.0 |
| 2023-Jan-31 Tue | ### | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Jan-30 Mon | ### | ### | 40.83 | 41 | ### | ### | 2.9 | ||
| 2023-Jan-27 Fri | 40.77 | ### | 40.77 | ### | 11,426 | ### | ### | ### | 0.0 |
| 2023-Jan-25 Wed | ### | ### | 40.45 | 40.45 | 26.9 | 26.9 | ### | ||
| 2023-Jan-24 Tue | ### | ### | ### | ### | 1,242 | 0 | 66.3 | 66.3 | 0.0 |
| 2023-Jan-23 Mon | ### | ### | 40.8 | 40.89 | 7,054 | ### | ### | ### | ### |
| 2023-Jan-20 Fri | 40.81 | 40.81 | 40.53 | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | 40.81 | ### | 72.7 | 72.7 | 0.0 | ||
| 2023-Jan-18 Wed | ### | ### | ### | 41.24 | 10,327 | 0 | 32.5 | 32.5 | 2.9 |
| 2023-Jan-17 Tue | 41.26 | 41.45 | 41.22 | 41.22 | 6,888 | ### | 40.2 | 40.2 | 2.9 |
| 2023-Jan-16 Mon | 41.55 | 41.55 | ### | ### | 10,389 | ### | 30.4 | 30.4 | 0.0 |
| 2023-Jan-13 Fri | 41.46 | 41.46 | 41.27 | ### | ### | ### | 0.0 | ||
| 2023-Jan-12 Thu | 41.43 | 41.51 | 41.43 | 41.51 | ### | ### | ### | ||
| 2023-Jan-11 Wed | 41 | ### | 41 | ### | 4,776 | ### | 61.5 | 61.5 | 0.0 |
| 2023-Jan-10 Tue | 40.76 | 40.76 | 40.55 | ### | ### | ### | 0.0 | ||
| 2023-Jan-09 Mon | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2023-Jan-06 Fri | 40.75 | 40.79 | ### | 40.72 | 6,959 | 141,928 | ### | ### | 2.9 |
| 2023-Jan-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-04 Wed | ### | ### | 40.2 | 40.2 | 20.6 | 20.6 | ### | ||
| 2023-Jan-03 Tue | 40.81 | 40.81 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2022-Dec-30 Fri | 40.77 | 40.84 | ### | 40.71 | 1,141 | ### | ### | ### | 2.9 |
| 2022-Dec-29 Thu | ### | ### | 40.23 | ### | 9,644 | 193,989 | 38.5 | 38.5 | 0.0 |
Basic Bottom of Page