eg: Prices for BHP
Currently Fri 25-Jun-20 05:51:47 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 | ||
|
(SSR) SSR MINING INC Daily Prices...
TOC Company Info for SSR Limits 
Company Details for (SSR) SSR MINING INC
| Listing Code | SSR |
| Listing Name | SSR MINING INC |
| GICS Sector | Materials |
| ISIN Name | SOUTHERN STAR GROUP |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000SSR1 |
Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for SSR .. Wednesday 21st August 2024
SSR 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 | 0.26 | 1 | 0.0 |
| MAX | 33.52 | 14,568,259 | 99.7 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for SSR Bottom
End of day Prices (full format),
600 Days for (SSR) SSR MINING INC| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Apr-08 Tue | 15.77 | 15.77 | 15.77 | 15.77 | 0 | ### | |||
| 2025-Apr-07 Mon | 15.77 | 15.77 | 15.77 | 15.77 | 0 | ### | |||
| 2025-Apr-04 Fri | 15.75 | ### | ### | 15.77 | 76.5 | 76.5 | ### | ||
| 2025-Apr-03 Thu | 15.4 | ### | ### | 15.57 | 79.1 | 79.1 | 1.1 | ||
| 2025-Apr-02 Wed | 15.81 | ### | ### | 15.77 | 27,720 | 0 | ### | ### | ### |
| 2025-Apr-01 Tue | ### | ### | ### | 15.75 | 19.9 | 19.9 | 1.1 | ||
| 2025-Mar-31 Mon | 17.7 | 17.7 | ### | ### | 48,850 | 432,322 | 18.2 | 18.2 | 0.0 |
| 2025-Mar-28 Fri | 17.45 | 17.7 | 17.45 | 17.7 | 77,628 | ### | 77.2 | 77.2 | 1.3 |
| 2025-Mar-27 Thu | ### | ### | ### | ### | 36,775 | 0 | ### | ### | 0.0 |
| 2025-Mar-26 Wed | 17.25 | ### | ### | 17.25 | 65.1 | 65.1 | 1.2 | ||
| 2025-Mar-25 Tue | 17.2 | 17.2 | ### | ### | 29.5 | 29.5 | 0.0 | ||
| 2025-Mar-24 Mon | 17.22 | ### | ### | 17.2 | 19,248 | 0 | ### | ### | 1.2 |
| 2025-Mar-21 Fri | 17.48 | 17.5 | 17.26 | ### | 29,056 | ### | 27.3 | 27.3 | 0.0 |
| 2025-Mar-20 Thu | 17.46 | 17.55 | ### | 17.54 | 62.4 | 62.4 | 1.3 | ||
| 2025-Mar-19 Wed | 17.2 | 17.25 | ### | 17.25 | 44,522 | ### | 71.8 | 71.8 | 1.2 |
| 2025-Mar-18 Tue | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2025-Mar-17 Mon | 16.78 | 16.8 | 16.57 | 16.7 | ### | ### | 1.2 | ||
| 2025-Mar-14 Fri | 16.7 | ### | 16.7 | 16.7 | 201,853 | 1,685,472 | ### | ### | 1.2 |
| 2025-Mar-13 Thu | 15.88 | ### | 15.88 | ### | 81,351 | 645,926 | 73.5 | 73.5 | 0.0 |
| 2025-Mar-12 Wed | 15.51 | 15.54 | 15.27 | 15.46 | 36.7 | 36.7 | 1.1 | ||
| 2025-Mar-11 Tue | 15.45 | 15.45 | 14.85 | ### | 26.2 | 26.2 | 0.0 | ||
| 2025-Mar-10 Mon | 15.54 | ### | 15.5 | ### | 15,742 | ### | 73.8 | 73.8 | 0.0 |
| 2025-Mar-07 Fri | ### | ### | 15.79 | 15.83 | 39.7 | 39.7 | ### | ||
| 2025-Mar-06 Thu | ### | 16.29 | ### | ### | 128,585 | 1,047,324 | ### | ### | 0.0 |
| 2025-Mar-05 Wed | 15.2 | 15.45 | ### | 15.45 | 81.4 | 81.4 | ### | ||
| 2025-Mar-04 Tue | 14.8 | 15.2 | 14.8 | ### | ### | ### | 0.0 | ||
| 2025-Mar-03 Mon | 15.4 | ### | ### | 15.5 | 71.1 | 71.1 | 1.1 | ||
| 2025-Feb-28 Fri | ### | 16.2 | 15.71 | ### | 10,879 | 173,574 | 42.6 | 42.6 | 0.0 |
| 2025-Feb-27 Thu | 16.42 | 16.86 | 16.42 | 16.86 | 83.6 | 83.6 | 1.2 | ||
| 2025-Feb-26 Wed | 16.28 | ### | 16.28 | ### | 650 | ### | 73.7 | 73.7 | 0.0 |
| 2025-Feb-25 Tue | ### | 16.43 | ### | 16.26 | 19,570 | ### | 36.0 | 36.0 | ### |
| 2025-Feb-24 Mon | ### | ### | ### | ### | 653 | 0 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | ### | ### | 16.2 | 16.26 | 36.2 | 36.2 | ### | ||
| 2025-Feb-20 Thu | ### | 16.5 | ### | 16.24 | 47,655 | 393,153 | 80.9 | 80.9 | ### |
| 2025-Feb-19 Wed | ### | 14.5 | ### | ### | 14,054 | ### | ### | ### | 0.0 |
| 2025-Feb-18 Tue | 14.25 | 14.25 | ### | ### | 840 | 5,985 | 2.8 | 2.8 | 0.0 |
| 2025-Feb-17 Mon | 14.59 | 14.59 | ### | 14.25 | ### | ### | 1.0 | ||
| 2025-Feb-14 Fri | ### | 14.8 | 14.58 | 14.77 | 76.3 | 76.3 | 1.1 | ||
| 2025-Feb-13 Thu | 14.54 | 14.7 | 14.54 | ### | ### | ### | 0.0 | ||
| 2025-Feb-12 Wed | 14.49 | 14.49 | ### | ### | 981 | ### | ### | ### | 0.0 |
| 2025-Feb-11 Tue | 14.455 | 14.75 | 14.455 | 14.51 | 3,480 | ### | ### | ### | ### |
| 2025-Feb-10 Mon | 14.42 | 14.49 | ### | 14.42 | 2,342 | ### | ### | ### | ### |
| 2025-Feb-07 Fri | 14.55 | 14.55 | ### | 14.41 | 23.6 | 23.6 | ### | ||
| 2025-Feb-06 Thu | 14.48 | ### | 13.82 | 14.44 | 31.2 | 31.2 | ### | ||
| 2025-Feb-05 Wed | ### | ### | ### | ### | 4,586 | 0 | ### | ### | 0.0 |
| 2025-Feb-04 Tue | ### | ### | ### | ### | 95.1 | 95.1 | 0.0 | ||
| 2025-Feb-03 Mon | ### | ### | 11.82 | ### | 1,221 | ### | 6.4 | 6.4 | 0.0 |
| 2025-Jan-31 Fri | ### | ### | ### | ### | 10,925 | 0 | 32.5 | 32.5 | 0.0 |
| 2025-Jan-30 Thu | 12.45 | 12.56 | 12.45 | 12.49 | ### | ### | 0.9 | ||
| 2025-Jan-29 Wed | 12.24 | ### | 12.23 | 12.23 | 2,540 | ### | ### | ### | ### |
| 2025-Jan-28 Tue | 11.5 | ### | 11.5 | ### | 972 | 5,589 | 93.8 | 93.8 | 0.0 |
| 2025-Jan-24 Fri | 12.43 | 12.5 | ### | 12.45 | ### | ### | ### | ||
| 2025-Jan-23 Thu | ### | 12.4 | 12.28 | 12.4 | 224 | ### | 76.5 | 76.5 | 0.9 |
| 2025-Jan-22 Wed | 12.29 | 12.46 | 11.5 | 11.89 | 5,853 | ### | ### | ### | ### |
| 2025-Jan-21 Tue | 12.28 | ### | 11.5 | 11.5 | 5,227 | 30,055 | ### | ### | ### |
| 2025-Jan-20 Mon | 12.28 | 12.28 | ### | ### | 1,253 | ### | 30.3 | 30.3 | 0.0 |
| 2025-Jan-17 Fri | ### | ### | ### | 12.29 | 31.8 | 31.8 | 0.9 | ||
| 2025-Jan-16 Thu | 11.84 | 11.84 | 11.75 | 11.75 | 287 | 3,385 | ### | ### | ### |
| 2025-Jan-15 Wed | 11.8 | 11.86 | 11.77 | 11.79 | 546 | 6,450 | 37.1 | 37.1 | 0.8 |
| 2025-Jan-14 Tue | 11.49 | 11.5 | 11.23 | 11.41 | 28.8 | 28.8 | ### | ||
| 2025-Jan-13 Mon | ### | ### | 11.4 | 11.4 | ### | ### | 0.8 | ||
| 2025-Jan-10 Fri | ### | ### | ### | ### | 4,946 | 0 | 25.3 | 25.3 | 0.0 |
| 2025-Jan-09 Thu | 11.4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-08 Wed | 11.42 | 11.51 | ### | ### | 1,551 | 8,926 | ### | ### | 0.0 |
| 2025-Jan-07 Tue | 11.51 | 11.51 | ### | ### | 3,147 | ### | ### | ### | 0.0 |
| 2025-Jan-06 Mon | 11.45 | 11.48 | ### | ### | 285 | ### | ### | ### | 0.0 |
| 2025-Jan-03 Fri | 11.49 | 11.51 | 11.44 | 11.45 | 2,954 | ### | ### | ### | 0.8 |
| 2025-Jan-02 Thu | 11.23 | ### | ### | 11.2 | ### | ### | 0.8 | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | 749 | 0 | ### | ### | 0.0 |
| 2024-Dec-30 Mon | 11.29 | ### | ### | ### | 755 | 0 | 10.9 | 10.9 | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | ### | 59.6 | 59.6 | 0.0 | ||
| 2024-Dec-24 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Dec-23 Mon | ### | ### | 10.87 | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | 10.43 | ### | 10.43 | ### | 90.1 | 90.1 | 0.0 | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | 11.25 | 11.42 | 11.25 | ### | 345 | ### | 77.2 | 77.2 | 0.0 |
| 2024-Dec-17 Tue | ### | ### | 10.77 | 10.77 | 3,921 | ### | ### | ### | ### |
| 2024-Dec-16 Mon | ### | ### | ### | 11.58 | 6,724 | 0 | ### | ### | 0.8 |
| 2024-Dec-13 Fri | ### | ### | ### | ### | 4,123 | 0 | ### | ### | 0.0 |
| 2024-Dec-12 Thu | ### | 12.7 | 12.25 | 12.59 | 10,883 | ### | ### | ### | ### |
| 2024-Dec-11 Wed | 11.47 | ### | 11.47 | 11.7 | ### | ### | 0.8 | ||
| 2024-Dec-10 Tue | 10.76 | ### | 10.76 | ### | 10,283 | 55,322 | ### | ### | 0.0 |
| 2024-Dec-09 Mon | 9.84 | ### | 9.8 | 9.8 | 39.5 | 39.5 | 0.7 | ||
| 2024-Dec-06 Fri | ### | 9.43 | ### | ### | 3,227 | ### | 37.3 | 37.3 | 0.0 |
| 2024-Dec-05 Thu | 9.28 | ### | 9.24 | 9.24 | 2,986 | ### | 32.3 | 32.3 | ### |
| 2024-Dec-04 Wed | ### | 9.26 | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2024-Dec-03 Tue | 8.77 | 8.77 | 8.555 | 8.72 | ### | ### | 0.6 | ||
| 2024-Dec-02 Mon | ### | ### | 8.82 | 8.82 | ### | ### | ### | ||
| 2024-Nov-29 Fri | 8.82 | ### | 8.79 | ### | 74.0 | 74.0 | 0.0 | ||
| 2024-Nov-28 Thu | 8.79 | 8.8 | 8.76 | 8.77 | 1,127 | ### | 32.3 | 32.3 | ### |
| 2024-Nov-27 Wed | 8.75 | 8.75 | ### | ### | 3,541 | ### | ### | ### | 0.0 |
| 2024-Nov-26 Tue | 8.83 | 8.83 | 8.76 | 8.76 | 1,053 | ### | ### | ### | 0.6 |
| 2024-Nov-25 Mon | ### | ### | 8.79 | ### | 26.0 | 26.0 | 0.0 | ||
| 2024-Nov-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | 8.75 | 8.77 | 8.7 | 8.7 | ### | ### | ### | ||
| 2024-Nov-20 Wed | 8.7 | 8.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-19 Tue | 8.385 | ### | ### | 8.58 | 8,743 | 0 | ### | ### | 0.6 |
| 2024-Nov-18 Mon | 8.48 | 8.59 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 8.46 | 8.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | 8.27 | ### | ### | 8.27 | 71.9 | 71.9 | ### | ||
| 2024-Nov-13 Wed | ### | 8.2 | ### | ### | 883 | 3,620 | ### | ### | 0.0 |
| 2024-Nov-12 Tue | 8.41 | 8.41 | 8 | 8.29 | 2,778 | ### | ### | ### | 0.6 |
| 2024-Nov-11 Mon | 8.45 | ### | 8.25 | 8.51 | 6,784 | 27,984 | ### | ### | 0.6 |
| 2024-Nov-08 Fri | 8.2 | 8.2 | 7.81 | ### | 23,777 | ### | 15.6 | 15.6 | 0.0 |
| 2024-Nov-07 Thu | 8.83 | ### | 8.83 | ### | 122 | ### | 91.3 | 91.3 | 0.0 |
| 2024-Nov-06 Wed | 9.23 | 9.23 | ### | 9 | 18.2 | 18.2 | 0.6 | ||
| 2024-Nov-05 Tue | 9.22 | 9.22 | 9.22 | 9.22 | 1 | 9 | ### | ### | 0.7 |
| 2024-Nov-04 Mon | ### | 9.4 | ### | 9.28 | 4,154 | 19,523 | ### | ### | 0.7 |
| 2024-Nov-01 Fri | 9.42 | 9.42 | 9.27 | ### | 5,370 | 50,182 | 24.3 | 24.3 | 0.0 |
| 2024-Oct-31 Thu | ### | ### | 9.47 | 9.47 | 1,624 | 7,689 | ### | ### | ### |
| 2024-Oct-30 Wed | ### | 9.75 | ### | ### | 1,986 | 9,681 | ### | ### | 0.0 |
| 2024-Oct-29 Tue | 9.5 | 9.53 | 9.26 | 9.45 | ### | ### | 0.7 | ||
| 2024-Oct-28 Mon | 9.2 | 9.2 | 8.78 | ### | 4,420 | ### | 38.5 | 38.5 | 0.0 |
| 2024-Oct-25 Fri | ### | ### | 9.2 | 9.47 | 22.1 | 22.1 | ### | ||
| 2024-Oct-24 Thu | ### | ### | 9.51 | ### | 35.1 | 35.1 | 0.0 | ||
| 2024-Oct-23 Wed | ### | ### | 9.58 | ### | 38.4 | 38.4 | 0.0 | ||
| 2024-Oct-22 Tue | 9.27 | 9.27 | ### | 9.2 | 4,942 | ### | ### | ### | 0.7 |
| 2024-Oct-21 Mon | ### | ### | ### | ### | 9,286 | 0 | 80.8 | 80.8 | 0.0 |
| 2024-Oct-18 Fri | ### | 8.7 | ### | ### | 2,025 | ### | 74.6 | 74.6 | 0.0 |
| 2024-Oct-17 Thu | 8.72 | 8.725 | ### | 8.7 | 620 | ### | 34.2 | 34.2 | ### |
| 2024-Oct-16 Wed | ### | 8.73 | 8.45 | ### | 76.8 | 76.8 | 0.0 | ||
| 2024-Oct-15 Tue | 8.52 | 8.54 | 8.2 | 8.51 | 2,758 | 23,084 | ### | ### | 0.6 |
| 2024-Oct-14 Mon | 8.51 | ### | 8.42 | ### | 923 | 3,885 | 79.6 | 79.6 | 0.0 |
| 2024-Oct-11 Fri | 8.46 | 8.48 | 8.4 | 8.42 | 26.4 | 26.4 | ### | ||
| 2024-Oct-10 Thu | ### | ### | 8 | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-08 Tue | 8.27 | 8.29 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Oct-04 Fri | 8.44 | 8.44 | ### | ### | 1,384 | 5,840 | ### | ### | 0.0 |
| 2024-Oct-03 Thu | 8.49 | 8.5 | 8.46 | 8.47 | 40.9 | 40.9 | ### | ||
| 2024-Oct-02 Wed | ### | ### | 8.21 | 8.21 | ### | ### | ### | ||
| 2024-Oct-01 Tue | 8.23 | 8.25 | 8.2 | 8.2 | 34.4 | 34.4 | 0.6 | ||
| 2024-Sep-30 Mon | 8.71 | 8.71 | 8.25 | 8.55 | 2,657 | ### | ### | ### | ### |
| 2024-Sep-27 Fri | 8.79 | 8.85 | 8.75 | 8.8 | 62.5 | 62.5 | 0.6 | ||
| 2024-Sep-26 Thu | ### | ### | 8.56 | 8.59 | ### | ### | ### | ||
| 2024-Sep-25 Wed | 8.51 | ### | 8.51 | ### | 1,774 | 7,548 | 78.8 | 78.8 | 0.0 |
| 2024-Sep-24 Tue | ### | 8.51 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | 8.74 | 8.76 | ### | 8.73 | 3,258 | 14,270 | 36.8 | 36.8 | ### |
| 2024-Sep-20 Fri | 8.5 | 8.58 | 8.5 | 8.52 | 1,571 | ### | 71.4 | 71.4 | 0.6 |
| 2024-Sep-19 Thu | 8.42 | 8.42 | ### | 8.42 | 4,022 | ### | 62.4 | 62.4 | ### |
| 2024-Sep-18 Wed | 8.53 | 8.58 | 8.46 | 8.5 | 32.4 | 32.4 | 0.6 | ||
| 2024-Sep-17 Tue | ### | ### | 8.59 | ### | ### | ### | 0.0 | ||
| 2024-Sep-16 Mon | ### | 8.74 | 8.51 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Sep-13 Fri | 8.55 | 8.55 | 8.44 | 8.5 | 13,570 | 115,277 | 29.1 | 29.1 | 0.6 |
| 2024-Sep-12 Thu | 7.88 | 7.88 | 7.84 | 7.86 | 2,887 | ### | ### | ### | ### |
| 2024-Sep-11 Wed | ### | ### | 7.87 | 7.89 | ### | ### | ### | ||
| 2024-Sep-10 Tue | 7.53 | 7.53 | 7.44 | 7.5 | ### | ### | 0.5 | ||
| 2024-Sep-09 Mon | 7.29 | ### | ### | 7.23 | 9,750 | 0 | ### | ### | ### |
| 2024-Sep-06 Fri | 7.45 | 7.46 | 7.345 | 7.4 | 3,684 | 27,270 | ### | ### | 0.5 |
| 2024-Sep-05 Thu | 7.28 | ### | ### | ### | 3,527 | 0 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 7.51 | 7.51 | ### | ### | 3,629 | 13,626 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2024-Sep-02 Mon | ### | ### | 7.57 | ### | 2,383 | ### | ### | ### | 0.0 |
| 2024-Aug-30 Fri | 7.58 | ### | 7.58 | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | ### | ### | 7.54 | 7.56 | ### | ### | 0.5 | ||
| 2024-Aug-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-27 Tue | 8.085 | ### | ### | ### | 3,973 | 0 | ### | ### | 0.0 |
| 2024-Aug-26 Mon | 8.21 | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-23 Fri | ### | ### | 7.71 | 7.89 | 6,174 | ### | ### | ### | ### |
| 2024-Aug-22 Thu | ### | ### | ### | ### | 5,555 | 0 | ### | ### | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | 61.7 | 61.7 | 0.0 | ||
| 2024-Aug-20 Tue | ### | 8.28 | 7.81 | ### | 5,346 | ### | 40.7 | 40.7 | 0.0 |
| 2024-Aug-19 Mon | ### | 7.72 | 7.5 | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | 7.49 | 7.52 | 7.47 | 7.49 | 65.4 | 65.4 | ### | ||
| 2024-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | 7.445 | ### | 7.43 | ### | ### | ### | ||
| 2024-Aug-13 Tue | ### | ### | 6.79 | 6.81 | 17.9 | 17.9 | ### | ||
| 2024-Aug-12 Mon | ### | ### | 6.71 | 6.86 | ### | ### | 0.5 | ||
| 2024-Aug-09 Fri | 6.88 | ### | 6.84 | 6.85 | ### | ### | ### | ||
| 2024-Aug-08 Thu | 6.72 | 6.74 | ### | 6.7 | 4,041 | ### | 42.0 | 42.0 | 0.5 |
| 2024-Aug-07 Wed | 6.89 | ### | ### | 6.8 | 9,141 | 0 | 21.7 | 21.7 | 0.5 |
| 2024-Aug-06 Tue | 7.29 | 7.41 | ### | ### | 4,358 | 16,146 | ### | ### | 0.0 |
| 2024-Aug-05 Mon | ### | ### | ### | 7.4 | 17,649 | 0 | 43.5 | 43.5 | 0.5 |
| 2024-Aug-02 Fri | 7.74 | 7.74 | 7.47 | ### | 8,528 | 64,855 | 23.9 | 23.9 | 0.0 |
| 2024-Aug-01 Thu | ### | ### | ### | 8.23 | 2,240 | 0 | ### | ### | 0.6 |
| 2024-Jul-31 Wed | ### | 8.5 | ### | ### | 576 | 2,448 | 56.4 | 56.4 | 0.0 |
| 2024-Jul-30 Tue | 8.23 | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | 8.21 | 8.29 | 31.3 | 31.3 | 0.6 | ||
| 2024-Jul-26 Fri | 8.28 | 8.28 | ### | 8.21 | 25.5 | 25.5 | ### | ||
| 2024-Jul-25 Thu | ### | 8.125 | 8 | ### | 40.2 | 40.2 | 0.0 | ||
| 2024-Jul-24 Wed | 8 | ### | 8 | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | 8 | 7.855 | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | 7.89 | ### | 7.85 | ### | 8,576 | ### | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | ### | 7.79 | 7.89 | 30.4 | 30.4 | ### | ||
| 2024-Jul-18 Thu | ### | 8.155 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | 7.7 | 7.74 | ### | 7.71 | 72.2 | 72.2 | ### | ||
| 2024-Jul-15 Mon | 7.48 | 7.49 | ### | 7.45 | 8,759 | ### | ### | ### | 0.5 |
| 2024-Jul-12 Fri | 7.41 | 7.52 | ### | 7.43 | 10,950 | 41,172 | 62.3 | 62.3 | ### |
| 2024-Jul-11 Thu | ### | ### | ### | ### | 5,853 | 0 | ### | ### | 0.0 |
| 2024-Jul-10 Wed | 6.8 | 6.8 | ### | 6.78 | 1,340 | 4,556 | 33.0 | 33.0 | 0.5 |
| 2024-Jul-09 Tue | ### | ### | ### | ### | 4,883 | 0 | ### | ### | 0.0 |
| 2024-Jul-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-05 Fri | ### | ### | 7 | ### | ### | ### | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 37,650 | 0 | 95.0 | 95.0 | 0.0 |
| 2024-Jul-03 Wed | ### | ### | 6.48 | 6.59 | 9,127 | 29,571 | ### | ### | ### |
| 2024-Jul-02 Tue | 6.76 | 6.77 | 6.73 | 6.75 | ### | ### | 0.5 | ||
| 2024-Jul-01 Mon | 6.75 | 6.77 | ### | 6.77 | ### | ### | ### | ||
| 2024-Jun-28 Fri | 6.8 | 6.88 | 6.76 | 6.76 | 6,444 | 43,948 | 30.0 | 30.0 | 0.5 |
| 2024-Jun-27 Thu | 6.8 | 6.8 | 6.7 | 6.8 | ### | ### | 0.5 | ||
| 2024-Jun-26 Wed | 6.72 | 6.74 | 6.59 | ### | ### | ### | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | 6.76 | 6.89 | ### | ### | 0.5 | ||
| 2024-Jun-24 Mon | 6.86 | 6.88 | 6.78 | 6.83 | ### | ### | 0.5 | ||
| 2024-Jun-21 Fri | ### | ### | ### | ### | 3,944 | 0 | 68.3 | 68.3 | 0.0 |
| 2024-Jun-20 Thu | 6.88 | 6.88 | 6.81 | 6.87 | 781 | 5,345 | ### | ### | ### |
| 2024-Jun-19 Wed | ### | ### | 6.75 | 6.85 | 6,582 | ### | 24.3 | 24.3 | ### |
| 2024-Jun-18 Tue | ### | 7 | 6.76 | ### | 5,525 | ### | 31.4 | 31.4 | 0.0 |
| 2024-Jun-17 Mon | ### | ### | ### | ### | 7,951 | 0 | ### | ### | 0.0 |
| 2024-Jun-14 Fri | ### | 7.28 | ### | 7.28 | 8,380 | ### | 82.4 | 82.4 | 0.5 |
| 2024-Jun-13 Thu | 7.42 | 7.49 | 7.27 | ### | ### | ### | 0.0 | ||
| 2024-Jun-12 Wed | ### | ### | 7.43 | 7.47 | ### | ### | ### | ||
| 2024-Jun-11 Tue | 7.8 | 7.8 | 7.57 | ### | 21,321 | 163,851 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | ### | 7.81 | 7.58 | 7.73 | 28,451 | ### | 78.1 | 78.1 | 0.6 |
| 2024-Jun-06 Thu | ### | 7.45 | ### | 7.4 | 6,457 | 24,052 | ### | ### | 0.5 |
| 2024-Jun-05 Wed | ### | ### | 6.71 | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | 7.77 | 7.77 | 7.57 | ### | 13,387 | 102,678 | ### | ### | 0.0 |
| 2024-Jun-03 Mon | ### | ### | 7.85 | ### | 7,684 | 30,159 | ### | ### | 0.0 |
| 2024-May-31 Fri | 8 | 8 | 7.81 | ### | 23.6 | 23.6 | 0.0 | ||
| 2024-May-30 Thu | ### | ### | 7.72 | 7.76 | 820 | ### | ### | ### | 0.6 |
| 2024-May-29 Wed | 8.2 | 8.2 | 7.88 | 7.88 | 3,782 | ### | 12.2 | 12.2 | 0.6 |
| 2024-May-28 Tue | ### | 8.21 | ### | ### | 2,927 | ### | 41.3 | 41.3 | 0.0 |
| 2024-May-27 Mon | ### | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-24 Fri | ### | ### | 7.85 | ### | 1,777 | 6,974 | ### | ### | 0.0 |
| 2024-May-23 Thu | ### | ### | ### | 8.27 | ### | ### | ### | ||
| 2024-May-22 Wed | 8.56 | ### | ### | ### | 4,555 | 0 | 17.4 | 17.4 | 0.0 |
| 2024-May-21 Tue | 8.56 | ### | 8.56 | ### | 70.2 | 70.2 | 0.0 | ||
| 2024-May-20 Mon | ### | 8.56 | ### | 8.5 | 22,548 | ### | ### | ### | 0.6 |
| 2024-May-17 Fri | 8 | ### | ### | ### | 3,428 | 0 | ### | ### | 0.0 |
| 2024-May-16 Thu | ### | ### | ### | ### | 3,947 | 0 | ### | ### | 0.0 |
| 2024-May-15 Wed | ### | 8.29 | ### | ### | 4,229 | 17,529 | 74.6 | 74.6 | 0.0 |
| 2024-May-14 Tue | 7.73 | ### | 7.73 | ### | 35,748 | ### | ### | ### | 0.0 |
| 2024-May-13 Mon | ### | ### | 7.75 | ### | 8,129 | ### | 71.4 | 71.4 | 0.0 |
| 2024-May-10 Fri | ### | ### | ### | ### | 16,320 | 0 | 71.7 | 71.7 | 0.0 |
| 2024-May-09 Thu | ### | ### | 7.52 | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-07 Tue | ### | ### | ### | 8 | 6,743 | 0 | 29.5 | 29.5 | ### |
| 2024-May-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | ### | ### | ### | 7,585 | 0 | ### | ### | 0.0 |
| 2024-May-01 Wed | ### | ### | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2024-Apr-30 Tue | 8.49 | 8.54 | ### | ### | 39,457 | 168,481 | ### | ### | 0.0 |
| 2024-Apr-29 Mon | 8.42 | 8.49 | ### | 8.48 | 16,958 | 71,986 | 70.1 | 70.1 | 0.6 |
| 2024-Apr-26 Fri | 8.27 | 8.48 | 8.27 | ### | 80.0 | 80.0 | 0.0 | ||
| 2024-Apr-24 Wed | ### | 8.24 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | 8 | ### | 7.85 | 7.85 | 22.6 | 22.6 | ### | ||
| 2024-Apr-22 Mon | ### | 8.29 | 8.085 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | ### | ### | ### | ### | 41.9 | 41.9 | 0.0 | ||
| 2024-Apr-18 Thu | 7.7 | 7.81 | 7.7 | 7.76 | 17,927 | 139,023 | ### | ### | 0.6 |
| 2024-Apr-17 Wed | 7.88 | 7.88 | ### | 7.73 | ### | ### | 0.6 | ||
| 2024-Apr-16 Tue | ### | ### | 7.86 | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | 8 | 8 | 7.89 | ### | 45,481 | 361,346 | 37.5 | 37.5 | 0.0 |
| 2024-Apr-12 Fri | 8.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-11 Thu | ### | ### | ### | 8 | ### | ### | ### | ||
| 2024-Apr-10 Wed | 7.59 | 7.74 | 7.59 | ### | 48,820 | ### | ### | ### | 0.0 |
| 2024-Apr-09 Tue | 7.28 | ### | 7.24 | 7.28 | 66.4 | 66.4 | 0.5 | ||
| 2024-Apr-08 Mon | 7.2 | 7.41 | ### | 7.26 | 88,544 | 328,055 | ### | ### | 0.5 |
| 2024-Apr-05 Fri | ### | ### | 7 | ### | 13,057 | ### | 28.2 | 28.2 | 0.0 |
| 2024-Apr-04 Thu | 7.25 | 7.25 | ### | ### | 20.0 | 20.0 | 0.0 | ||
| 2024-Apr-03 Wed | 7.25 | 7.28 | ### | ### | 41,153 | ### | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | ### | ### | 69,059 | 0 | 79.2 | 79.2 | 0.0 |
| 2024-Mar-28 Thu | 6.47 | 6.58 | 6.43 | 6.52 | 69,252 | 450,484 | ### | ### | 0.5 |
| 2024-Mar-27 Wed | 6.2 | 6.26 | ### | ### | 24.5 | 24.5 | 0.0 | ||
| 2024-Mar-26 Tue | 6 | ### | ### | ### | 20,189 | 0 | 75.1 | 75.1 | 0.0 |
| 2024-Mar-25 Mon | ### | ### | 6 | ### | 69.8 | 69.8 | 0.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 21,922 | 0 | 72.5 | 72.5 | 0.0 |
| 2024-Mar-21 Thu | ### | 6.22 | ### | ### | 103,782 | ### | 28.1 | 28.1 | 0.0 |
| 2024-Mar-20 Wed | ### | ### | ### | 6 | 22.7 | 22.7 | 0.4 | ||
| 2024-Mar-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2024-Mar-15 Fri | 6.25 | 6.28 | 5.76 | 5.76 | 3.8 | 3.8 | ### | ||
| 2024-Mar-14 Thu | ### | 6.47 | 6.24 | 6.25 | 8,125 | ### | 22.5 | 22.5 | ### |
| 2024-Mar-13 Wed | ### | ### | 6.21 | 6.23 | 16,877 | ### | 16.6 | 16.6 | 0.4 |
| 2024-Mar-12 Tue | ### | ### | ### | 6.46 | 32,327 | 0 | 17.7 | 17.7 | ### |
| 2024-Mar-11 Mon | ### | 6.625 | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-08 Fri | ### | 6.73 | 6.59 | ### | 66.8 | 66.8 | 0.0 | ||
| 2024-Mar-07 Thu | 6.51 | ### | 6.47 | 6.48 | ### | ### | 0.5 | ||
| 2024-Mar-06 Wed | ### | 6.5 | 6.27 | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | 6.4 | 6.47 | ### | ### | 48,621 | 157,288 | ### | ### | 0.0 |
| 2024-Mar-04 Mon | 6.5 | ### | ### | 6.4 | 63,855 | 0 | 25.3 | 25.3 | 0.5 |
| 2024-Mar-01 Fri | 6.45 | ### | ### | 6.53 | 74.8 | 74.8 | ### | ||
| 2024-Feb-29 Thu | ### | ### | ### | 6.41 | 31,048 | 0 | 12.7 | 12.7 | 0.5 |
| 2024-Feb-28 Wed | ### | ### | ### | 6.49 | ### | ### | ### | ||
| 2024-Feb-27 Tue | ### | ### | ### | 7 | 35.7 | 35.7 | 0.5 | ||
| 2024-Feb-26 Mon | ### | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2024-Feb-22 Thu | 6.85 | 6.85 | ### | ### | 60,170 | 206,082 | ### | ### | 0.0 |
| 2024-Feb-21 Wed | 7.2 | 7.2 | 6.8 | 6.84 | 8.5 | 8.5 | 0.5 | ||
| 2024-Feb-20 Tue | ### | 7.21 | ### | ### | 25,389 | 91,527 | 70.1 | 70.1 | 0.0 |
| 2024-Feb-19 Mon | 7.44 | 7.56 | ### | ### | 77,245 | 291,986 | 9.7 | 9.7 | 0.0 |
| 2024-Feb-16 Fri | 7.22 | 7.56 | ### | ### | 623,323 | ### | 75.9 | 75.9 | 0.0 |
| 2024-Feb-15 Thu | ### | 7.21 | 6.76 | ### | 248,984 | 1,739,153 | ### | ### | 0.0 |
| 2024-Feb-14 Wed | 7.58 | 7.8 | ### | ### | 409,240 | ### | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 14.74 | ### | 14.74 | 14.84 | 49,440 | 364,372 | 75.1 | 75.1 | ### |
| 2024-Feb-12 Mon | ### | 14.84 | 14.48 | ### | 73.2 | 73.2 | 0.0 | ||
| 2024-Feb-09 Fri | 14.45 | 14.51 | 14.43 | 14.48 | 69.3 | 69.3 | 1.0 | ||
| 2024-Feb-08 Thu | ### | 14.43 | 14.26 | ### | 94,247 | 1,351,973 | 66.9 | 66.9 | 0.0 |
| 2024-Feb-07 Wed | 14.4 | 14.51 | 14.4 | 14.45 | 13,420 | 193,986 | 67.5 | 67.5 | 1.0 |
| 2024-Feb-06 Tue | 14.44 | 14.45 | 14.26 | 14.26 | 7,275 | ### | ### | ### | 1.0 |
| 2024-Feb-05 Mon | 14.71 | 14.71 | 14.59 | ### | 41.9 | 41.9 | 0.0 | ||
| 2024-Feb-02 Fri | 14.55 | ### | 14.55 | 14.85 | 113,480 | ### | 80.8 | 80.8 | ### |
| 2024-Feb-01 Thu | 14.42 | 14.49 | ### | 14.4 | ### | ### | 1.0 | ||
| 2024-Jan-31 Wed | ### | 14.44 | ### | ### | 64.8 | 64.8 | 0.0 | ||
| 2024-Jan-30 Tue | 14.4 | 14.45 | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2024-Jan-29 Mon | 14.46 | 14.48 | ### | 14.45 | ### | ### | 1.0 | ||
| 2024-Jan-25 Thu | 14.7 | 14.7 | 14.51 | 14.58 | 16,020 | 233,972 | 25.0 | 25.0 | ### |
| 2024-Jan-24 Wed | 14.79 | ### | 14.78 | 14.83 | 28,882 | ### | 70.8 | 70.8 | ### |
| 2024-Jan-23 Tue | 14.75 | 14.78 | ### | ### | 34.8 | 34.8 | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | 14.76 | 14.88 | ### | ### | 1.1 | ||
| 2024-Jan-19 Fri | ### | ### | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2024-Jan-18 Thu | 15.28 | ### | ### | ### | 112,470 | 0 | 33.6 | 33.6 | 0.0 |
| 2024-Jan-17 Wed | 15.2 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | 15.22 | ### | ### | 15.27 | ### | ### | ### | ||
| 2024-Jan-15 Mon | ### | 15.43 | ### | ### | 80.6 | 80.6 | 0.0 | ||
| 2024-Jan-12 Fri | 15.27 | ### | 15.24 | 15.27 | ### | ### | ### | ||
| 2024-Jan-11 Thu | ### | ### | 15.24 | 15.26 | 107,583 | 819,782 | ### | ### | ### |
| 2024-Jan-10 Wed | 15.5 | 15.52 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | 15.4 | 15.48 | ### | ### | 1.1 | ||
| 2024-Jan-08 Mon | 15.74 | 15.74 | 15.55 | 15.57 | 14,124 | ### | ### | ### | 1.1 |
| 2024-Jan-05 Fri | 15.76 | 15.8 | 15.71 | 15.8 | 7,482 | 117,878 | 72.5 | 72.5 | 1.1 |
| 2024-Jan-04 Thu | 15.82 | 15.82 | ### | 15.73 | ### | ### | ### | ||
| 2024-Jan-03 Wed | 15.81 | 15.81 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-02 Tue | 15.89 | ### | ### | 15.8 | 16,543 | 0 | 28.8 | 28.8 | 1.1 |
| 2023-Dec-29 Fri | ### | ### | 15.81 | 15.82 | 45,772 | 361,827 | ### | ### | ### |
| 2023-Dec-28 Thu | ### | 16.45 | 16.21 | ### | 62.7 | 62.7 | 0.0 | ||
| 2023-Dec-27 Wed | 16.22 | ### | 16.21 | ### | 30,272 | 245,354 | 94.4 | 94.4 | 0.0 |
| 2023-Dec-22 Fri | 16.22 | ### | 16.21 | 16.27 | 12,582 | 101,977 | ### | ### | 1.2 |
| 2023-Dec-21 Thu | ### | 16.25 | ### | 16.23 | 26,273 | ### | ### | ### | ### |
| 2023-Dec-20 Wed | 16.41 | ### | 16.41 | ### | 31,148 | ### | ### | ### | 0.0 |
| 2023-Dec-19 Tue | ### | 16.23 | ### | ### | 11,240 | ### | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | 16.22 | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2023-Dec-15 Fri | 15.79 | ### | ### | ### | 133,956 | 0 | 81.7 | 81.7 | 0.0 |
| 2023-Dec-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2023-Dec-12 Tue | 16.77 | 16.77 | ### | ### | 70,046 | ### | 22.6 | 22.6 | 0.0 |
| 2023-Dec-11 Mon | ### | ### | 16.945 | ### | 34.1 | 34.1 | 0.0 | ||
| 2023-Dec-08 Fri | ### | 17.345 | 17.2 | 17.2 | ### | ### | 1.2 | ||
| 2023-Dec-07 Thu | 17.4 | 17.4 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | 17.45 | 17.45 | 17.26 | 17.4 | 18,659 | 323,826 | 26.7 | 26.7 | 1.2 |
| 2023-Dec-05 Tue | ### | ### | 17.47 | 17.54 | 42.2 | 42.2 | 1.3 | ||
| 2023-Dec-04 Mon | 17.88 | ### | 17.88 | ### | 74.3 | 74.3 | 0.0 | ||
| 2023-Dec-01 Fri | 17.77 | 17.86 | 17.75 | 17.78 | ### | ### | 1.3 | ||
| 2023-Nov-30 Thu | 17.73 | 17.77 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-29 Wed | 17.7 | 17.77 | ### | 17.7 | 148,945 | 1,323,376 | ### | ### | 1.3 |
| 2023-Nov-28 Tue | ### | 17.28 | ### | ### | 64.7 | 64.7 | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | ### | ### | 119,285 | 0 | ### | ### | 0.0 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-23 Thu | 17.25 | 17.25 | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | ### | 17.2 | ### | ### | 1.2 | ||
| 2023-Nov-21 Tue | 17.28 | 17.28 | ### | ### | 18.0 | 18.0 | 0.0 | ||
| 2023-Nov-20 Mon | 17.82 | ### | 17.75 | 17.76 | 41.5 | 41.5 | 1.3 | ||
| 2023-Nov-17 Fri | ### | 18.22 | ### | 18.22 | 8,284 | ### | 79.5 | 79.5 | ### |
| 2023-Nov-16 Thu | 17.83 | ### | ### | 17.84 | 11,470 | 0 | 73.2 | 73.2 | 1.3 |
| 2023-Nov-15 Wed | ### | 18.22 | ### | ### | 278,888 | ### | 35.3 | 35.3 | 0.0 |
| 2023-Nov-14 Tue | 17.89 | 17.89 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | 18.26 | ### | ### | 23,226 | 212,053 | ### | ### | 0.0 |
| 2023-Nov-10 Fri | 18.25 | ### | 17.82 | 17.82 | 39,078 | 348,184 | 19.1 | 19.1 | 1.3 |
| 2023-Nov-09 Thu | 18.55 | 18.71 | 18.2 | 18.2 | 33,727 | ### | 23.9 | 23.9 | ### |
| 2023-Nov-08 Wed | ### | ### | ### | ### | 23,822 | 0 | 29.3 | 29.3 | 0.0 |
| 2023-Nov-07 Tue | 18.89 | 19.2 | 18.89 | ### | 72.0 | 72.0 | 0.0 | ||
| 2023-Nov-06 Mon | 18.5 | ### | 18.45 | ### | ### | ### | 0.0 | ||
| 2023-Nov-03 Fri | ### | ### | 17.76 | 17.77 | ### | ### | ### | ||
| 2023-Nov-02 Thu | 19.49 | ### | 18.29 | ### | 6.0 | 6.0 | 0.0 | ||
| 2023-Nov-01 Wed | ### | ### | ### | ### | 180,443 | 0 | ### | ### | 0.0 |
| 2023-Oct-31 Tue | ### | 22.21 | ### | ### | 164,754 | ### | ### | ### | 0.0 |
| 2023-Oct-30 Mon | 22.26 | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2023-Oct-27 Fri | ### | ### | 21.85 | 21.85 | 27.3 | 27.3 | ### | ||
| 2023-Oct-26 Thu | 22.5 | 22.57 | ### | ### | 468,523 | 5,287,282 | ### | ### | 0.0 |
| 2023-Oct-25 Wed | 22.56 | ### | 22.5 | 22.55 | 142,874 | ### | 40.0 | 40.0 | ### |
| 2023-Oct-24 Tue | 22.5 | 22.72 | 22.49 | 22.49 | 68,222 | 1,542,158 | 35.6 | 35.6 | ### |
| 2023-Oct-23 Mon | 22.42 | 22.49 | ### | 22.49 | 68,848 | ### | ### | ### | ### |
| 2023-Oct-20 Fri | ### | 22.48 | ### | 22.47 | 82.0 | 82.0 | ### | ||
| 2023-Oct-19 Thu | ### | ### | ### | ### | 121,843 | 0 | 72.2 | 72.2 | 0.0 |
| 2023-Oct-18 Wed | 21.26 | ### | 21.26 | ### | 9,543 | 101,442 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | ### | ### | 21.26 | 21.26 | 34.3 | 34.3 | 1.5 | ||
| 2023-Oct-16 Mon | ### | 21.72 | 21.56 | 21.56 | 44.5 | 44.5 | 1.5 | ||
| 2023-Oct-13 Fri | 20.56 | ### | 20.41 | ### | 3,124 | 31,880 | 74.0 | 74.0 | 0.0 |
| 2023-Oct-12 Thu | 20.54 | ### | 20.47 | 20.54 | ### | ### | 1.5 | ||
| 2023-Oct-11 Wed | ### | ### | ### | ### | 9,343 | 0 | ### | ### | 0.0 |
| 2023-Oct-10 Tue | ### | 20.575 | 20.23 | ### | 17,658 | ### | ### | ### | 0.0 |
| 2023-Oct-09 Mon | 20 | 20.55 | 20 | 20.4 | 10,185 | ### | ### | ### | 1.5 |
| 2023-Oct-06 Fri | 19.82 | ### | 19.71 | 19.71 | 33.5 | 33.5 | 1.4 | ||
| 2023-Oct-05 Thu | ### | ### | 19.79 | 19.8 | ### | ### | 1.4 | ||
| 2023-Oct-04 Wed | ### | 20.22 | ### | ### | 6,387 | 64,572 | ### | ### | 0.0 |
| 2023-Oct-03 Tue | ### | ### | 19.74 | ### | 14,050 | 138,673 | ### | ### | 0.0 |
| 2023-Oct-02 Mon | 20.7 | 20.7 | ### | ### | 2,759 | 28,555 | 33.0 | 33.0 | 0.0 |
| 2023-Sep-29 Fri | 20.55 | 20.76 | 20.46 | 20.74 | ### | ### | ### | ||
| 2023-Sep-28 Thu | 20.8 | 20.8 | ### | ### | 17,725 | 184,340 | ### | ### | 0.0 |
| 2023-Sep-27 Wed | 21.24 | 21.24 | 20.86 | ### | ### | ### | 0.0 | ||
| 2023-Sep-26 Tue | 22.44 | 22.44 | ### | 22.22 | ### | ### | 1.6 | ||
| 2023-Sep-25 Mon | 22.52 | 22.55 | 22.4 | 22.4 | 30.6 | 30.6 | ### | ||
| 2023-Sep-22 Fri | 22.75 | 22.75 | ### | ### | 25.8 | 25.8 | 0.0 | ||
| 2023-Sep-21 Thu | 22.8 | 23 | 22.8 | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | 23 | 23 | 80,387 | 924,450 | 38.9 | 38.9 | 1.6 |
| 2023-Sep-19 Tue | 23.5 | 23.5 | ### | ### | 8,051 | ### | ### | ### | 0.0 |
| 2023-Sep-18 Mon | 23.59 | 23.59 | 23.22 | 23.25 | 29.2 | 29.2 | ### | ||
| 2023-Sep-15 Fri | 23 | 23.28 | 23 | ### | 44,271 | ### | ### | ### | 0.0 |
| 2023-Sep-14 Thu | ### | ### | ### | 22.8 | 37,024 | 0 | ### | ### | 1.6 |
| 2023-Sep-13 Wed | 23.075 | 23.26 | ### | ### | 25,446 | ### | ### | ### | 0.0 |
| 2023-Sep-12 Tue | 23 | ### | 22.75 | 22.75 | 29,353 | ### | 25.9 | 25.9 | 1.6 |
| 2023-Sep-11 Mon | ### | 22.74 | 22.46 | 22.46 | ### | ### | 1.6 | ||
| 2023-Sep-08 Fri | 22.54 | 22.74 | 22.54 | ### | ### | ### | 0.0 | ||
| 2023-Sep-07 Thu | 22.47 | ### | 22.44 | 22.44 | 15,074 | ### | 44.8 | 44.8 | 1.6 |
| 2023-Sep-06 Wed | ### | 22.8 | ### | ### | 6,773 | ### | 38.3 | 38.3 | 0.0 |
| 2023-Sep-05 Tue | 22.86 | ### | 22.7 | 22.7 | 2,844 | 32,279 | 30.7 | 30.7 | ### |
| 2023-Sep-04 Mon | 22.8 | ### | 22.8 | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-Sep-01 Fri | ### | ### | ### | ### | 118,946 | 0 | ### | ### | 0.0 |
| 2023-Aug-31 Thu | 23.27 | ### | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2023-Aug-30 Wed | ### | ### | ### | ### | 7,758 | 0 | 70.5 | 70.5 | 0.0 |
| 2023-Aug-29 Tue | 23.2 | ### | ### | ### | 1,586 | 0 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | 22.75 | 22.42 | 22.42 | 1,953 | ### | 38.3 | 38.3 | ### |
| 2023-Aug-25 Fri | 22.84 | ### | 22.73 | ### | ### | ### | 0.0 | ||
| 2023-Aug-24 Thu | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2023-Aug-23 Wed | 22.28 | ### | 22.22 | ### | 39,972 | 444,088 | ### | ### | 0.0 |
| 2023-Aug-22 Tue | ### | 22.58 | 21.45 | ### | 1,877 | 41,322 | ### | ### | 0.0 |
| 2023-Aug-21 Mon | ### | ### | ### | 22 | ### | ### | ### | ||
| 2023-Aug-18 Fri | 22.5 | 22.5 | 22.24 | ### | 28,423 | 635,822 | 28.1 | 28.1 | 0.0 |
| 2023-Aug-17 Thu | 22.5 | ### | 22.48 | 22.57 | 71.9 | 71.9 | 1.6 | ||
| 2023-Aug-16 Wed | ### | ### | ### | 22.48 | 2,886 | 0 | ### | ### | 1.6 |
| 2023-Aug-15 Tue | ### | ### | 22.8 | 22.83 | ### | ### | ### | ||
| 2023-Aug-14 Mon | 23 | ### | ### | ### | 5,020 | 0 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | 22.4 | ### | ### | ### | 16,580 | 0 | 31.8 | 31.8 | 0.0 |
| 2023-Aug-10 Thu | ### | ### | 21.86 | 22.24 | 66.1 | 66.1 | 1.6 | ||
| 2023-Aug-09 Wed | 22.2 | 22.23 | 21.74 | 21.74 | 89,475 | ### | ### | ### | 1.6 |
| 2023-Aug-08 Tue | 22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-07 Mon | ### | 22.27 | ### | ### | 63,828 | 710,724 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | ### | ### | 21.78 | 21.82 | ### | ### | 1.6 | ||
| 2023-Aug-03 Thu | 21.89 | ### | 21.89 | 22.24 | 83.6 | 83.6 | 1.6 | ||
| 2023-Aug-02 Wed | 21.5 | 21.89 | ### | 21.89 | 8,420 | 92,156 | ### | ### | ### |
| 2023-Aug-01 Tue | ### | 21.81 | 21.29 | 21.5 | ### | ### | 1.5 | ||
| 2023-Jul-31 Mon | 21.58 | 21.58 | 21.23 | 21.26 | ### | ### | 1.5 | ||
| 2023-Jul-28 Fri | ### | 21.57 | ### | 21.57 | ### | ### | ### | ||
| 2023-Jul-27 Thu | 21.72 | 21.84 | ### | 21.75 | 3,025 | ### | ### | ### | ### |
| 2023-Jul-26 Wed | 21.74 | 21.81 | 21.58 | 21.58 | 155,250 | 3,368,148 | 27.9 | 27.9 | ### |
| 2023-Jul-25 Tue | 21.8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-24 Mon | 21.76 | 21.89 | 21.76 | 21.8 | 2,970 | 64,820 | ### | ### | 1.6 |
| 2023-Jul-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-20 Thu | ### | ### | ### | ### | 39.8 | 39.8 | 0.0 | ||
| 2023-Jul-19 Wed | ### | ### | 21.5 | 21.81 | 74.0 | 74.0 | 1.6 | ||
| 2023-Jul-18 Tue | 21.59 | ### | 21.54 | 21.55 | ### | ### | ### | ||
| 2023-Jul-17 Mon | 21.49 | ### | 21.45 | 21.56 | 4,125 | 44,240 | 74.5 | 74.5 | 1.5 |
| 2023-Jul-14 Fri | 21.44 | 21.44 | ### | 21.29 | 4,755 | 50,973 | 25.0 | 25.0 | ### |
| 2023-Jul-13 Thu | ### | 21.77 | 21.5 | 21.5 | 26.0 | 26.0 | 1.5 | ||
| 2023-Jul-12 Wed | ### | ### | ### | ### | 4,277 | 0 | ### | ### | 0.0 |
| 2023-Jul-11 Tue | ### | ### | ### | ### | 2,253 | 0 | 71.5 | 71.5 | 0.0 |
| 2023-Jul-10 Mon | 20.43 | 20.71 | 20.4 | 20.4 | 2,558 | 52,579 | 46.1 | 46.1 | 1.5 |
| 2023-Jul-07 Fri | ### | ### | 20.41 | 20.41 | 5,576 | ### | 16.6 | 16.6 | 1.5 |
| 2023-Jul-06 Thu | 21.29 | 21.29 | ### | ### | 6,274 | 66,786 | 29.6 | 29.6 | 0.0 |
| 2023-Jul-05 Wed | ### | 21.56 | 21.29 | 21.56 | 78.6 | 78.6 | 1.5 | ||
| 2023-Jul-04 Tue | 21.25 | 21.5 | 21.25 | ### | 57.9 | 57.9 | 0.0 | ||
| 2023-Jul-03 Mon | ### | 21.29 | ### | 21.24 | 62.6 | 62.6 | 1.5 | ||
| 2023-Jun-30 Fri | 20.8 | ### | 20.71 | ### | 726 | ### | ### | ### | 0.0 |
| 2023-Jun-29 Thu | 20.73 | 20.8 | 20.58 | 20.7 | 3,052 | 63,145 | ### | ### | 1.5 |
| 2023-Jun-28 Wed | 20.87 | 20.88 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | ### | ### | 6,677 | 0 | 38.9 | 38.9 | 0.0 |
| 2023-Jun-26 Mon | 20.7 | ### | 20.7 | ### | 14,821 | ### | ### | ### | 0.0 |
| 2023-Jun-23 Fri | 20.53 | 20.7 | ### | 20.7 | 79.1 | 79.1 | 1.5 | ||
| 2023-Jun-22 Thu | ### | ### | ### | 20.57 | ### | ### | ### | ||
| 2023-Jun-21 Wed | 20.7 | 20.79 | 20.5 | ### | 38.4 | 38.4 | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | 20.83 | ### | 4,143 | 43,149 | ### | ### | 0.0 |
| 2023-Jun-19 Mon | 20.86 | ### | 20.86 | ### | 8,284 | ### | 79.2 | 79.2 | 0.0 |
| 2023-Jun-16 Fri | 20.58 | 20.72 | ### | ### | 17.5 | 17.5 | 0.0 | ||
| 2023-Jun-15 Thu | ### | 20.72 | 20.44 | 20.53 | ### | ### | ### | ||
| 2023-Jun-14 Wed | ### | 21 | 20.83 | 21 | 8,149 | ### | 75.2 | 75.2 | 1.5 |
| 2023-Jun-13 Tue | ### | 21.4 | 21.2 | 21.4 | 8,042 | ### | ### | ### | 1.5 |
| 2023-Jun-09 Fri | ### | ### | ### | 21.85 | 36,440 | 0 | ### | ### | ### |
| 2023-Jun-08 Thu | ### | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2023-Jun-07 Wed | ### | 22.22 | ### | ### | 2,589 | ### | ### | ### | 0.0 |
| 2023-Jun-06 Tue | 22.55 | 22.56 | 22.21 | 22.21 | ### | ### | ### | ||
| 2023-Jun-05 Mon | ### | 22.71 | 22.51 | 22.51 | ### | ### | 1.6 | ||
| 2023-Jun-02 Fri | ### | 23.21 | ### | ### | 41,551 | ### | ### | ### | 0.0 |
| 2023-Jun-01 Thu | ### | ### | 22.51 | ### | 1,371 | ### | 74.5 | 74.5 | 0.0 |
| 2023-May-31 Wed | 22.46 | 22.49 | ### | ### | 5,182 | 58,271 | ### | ### | 0.0 |
| 2023-May-30 Tue | ### | ### | ### | 22.53 | ### | ### | ### | ||
| 2023-May-29 Mon | ### | ### | 22.28 | 22.29 | ### | ### | 1.6 | ||
| 2023-May-26 Fri | 22.8 | 22.89 | ### | 22.72 | 33,877 | 387,722 | ### | ### | 1.6 |
| 2023-May-25 Thu | 23.4 | 23.4 | ### | ### | 24,082 | 281,759 | 28.7 | 28.7 | 0.0 |
| 2023-May-24 Wed | 23.4 | ### | 23.4 | 23.51 | 7,957 | ### | 79.9 | 79.9 | ### |
| 2023-May-23 Tue | ### | ### | 23.44 | 23.52 | 23.8 | 23.8 | ### | ||
| 2023-May-22 Mon | 23.89 | 23.89 | 23.71 | 23.77 | ### | ### | 1.7 | ||
| 2023-May-19 Fri | 23.87 | ### | ### | ### | 4,621 | 0 | 70.6 | 70.6 | 0.0 |
| 2023-May-18 Thu | ### | ### | ### | ### | 1,871 | 0 | 30.7 | 30.7 | 0.0 |
| 2023-May-17 Wed | 24.4 | ### | ### | 24.5 | ### | ### | 1.8 | ||
| 2023-May-16 Tue | 24.5 | ### | 24.4 | 24.5 | 7,447 | 90,853 | ### | ### | 1.8 |
| 2023-May-15 Mon | 24.4 | 24.48 | 24.23 | ### | 5,559 | 135,389 | 38.0 | 38.0 | 0.0 |
| 2023-May-12 Fri | ### | ### | 23.84 | 24.2 | 12,646 | 150,740 | ### | ### | 1.7 |
| 2023-May-11 Thu | 24.74 | 24.81 | 24.58 | ### | 5,171 | ### | ### | ### | 0.0 |
| 2023-May-10 Wed | 25.22 | ### | ### | ### | 31.9 | 31.9 | 0.0 | ||
| 2023-May-09 Tue | ### | 25.4 | ### | 25.4 | 14,946 | ### | ### | ### | 1.8 |
| 2023-May-08 Mon | ### | 25.27 | ### | ### | 8,881 | ### | 69.3 | 69.3 | 0.0 |
| 2023-May-05 Fri | ### | 25.23 | ### | ### | 23,346 | ### | 88.5 | 88.5 | 0.0 |
| 2023-May-04 Thu | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2023-May-03 Wed | ### | 22.55 | ### | 22.55 | 28,553 | ### | ### | ### | ### |
| 2023-May-02 Tue | 21.56 | ### | ### | ### | 39.0 | 39.0 | 0.0 | ||
| 2023-May-01 Mon | 21.7 | 21.82 | ### | 21.44 | ### | ### | ### | ||
| 2023-Apr-28 Fri | ### | ### | ### | 22 | 17,686 | 0 | ### | ### | ### |
| 2023-Apr-27 Thu | 22.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-26 Wed | 22.4 | 22.52 | ### | 22.52 | 76.5 | 76.5 | 1.6 | ||
| 2023-Apr-24 Mon | 22.29 | ### | ### | ### | 2,184 | 0 | 33.1 | 33.1 | 0.0 |
| 2023-Apr-21 Fri | 22.8 | 22.8 | ### | ### | 13.8 | 13.8 | 0.0 | ||
| 2023-Apr-20 Thu | ### | 22.8 | ### | 22.8 | 79.2 | 79.2 | 1.6 | ||
| 2023-Apr-19 Wed | ### | ### | 22.45 | ### | 23.2 | 23.2 | 0.0 | ||
| 2023-Apr-18 Tue | ### | 23.25 | ### | 23.25 | 52,986 | ### | 77.5 | 77.5 | ### |
| 2023-Apr-17 Mon | 23.42 | 23.87 | 23.23 | 23.87 | 51,484 | 1,212,448 | 84.3 | 84.3 | ### |
| 2023-Apr-14 Fri | 23.7 | ### | 23.7 | ### | 28,523 | ### | ### | ### | 0.0 |
| 2023-Apr-13 Thu | ### | ### | 23.48 | ### | ### | ### | 0.0 | ||
| 2023-Apr-12 Wed | 23.55 | 23.87 | 23.5 | ### | 73.9 | 73.9 | 0.0 | ||
| 2023-Apr-11 Tue | ### | 23.59 | 23.24 | 23.5 | 6,558 | 153,555 | 70.5 | 70.5 | 1.7 |
| 2023-Apr-06 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-05 Wed | ### | 23.5 | ### | 23.5 | 79.0 | 79.0 | 1.7 | ||
| 2023-Apr-04 Tue | ### | 22.87 | 22.54 | 22.87 | 76.9 | 76.9 | ### | ||
| 2023-Apr-03 Mon | 22.55 | 22.58 | ### | 22.2 | ### | ### | 1.6 | ||
| 2023-Mar-31 Fri | ### | ### | 22.49 | ### | ### | ### | 0.0 | ||
| 2023-Mar-30 Thu | 22.5 | ### | ### | ### | 9,556 | 0 | ### | ### | 0.0 |
| 2023-Mar-29 Wed | 22.5 | 22.86 | 22.5 | 22.7 | ### | ### | ### | ||
| 2023-Mar-28 Tue | 21.82 | ### | 21.81 | ### | ### | ### | 0.0 | ||
| 2023-Mar-27 Mon | 21.55 | 21.73 | 21.4 | 21.56 | 47,485 | ### | ### | ### | 1.5 |
| 2023-Mar-24 Fri | ### | 21.43 | 21.25 | 21.28 | 27.2 | 27.2 | 1.5 | ||
| 2023-Mar-23 Thu | 20.8 | ### | 20.72 | 20.84 | 18,122 | 187,743 | 71.5 | 71.5 | 1.5 |
| 2023-Mar-22 Wed | ### | ### | ### | 20.8 | 70,175 | 0 | 27.2 | 27.2 | 1.5 |
| 2023-Mar-21 Tue | ### | 21.4 | ### | ### | 5,174 | ### | 36.0 | 36.0 | 0.0 |
| 2023-Mar-20 Mon | ### | 21.45 | ### | 21.43 | 164,229 | 1,761,356 | ### | ### | ### |
| 2023-Mar-17 Fri | 20.4 | 20.41 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-16 Thu | ### | 20.71 | ### | 20.44 | ### | ### | 1.5 | ||
| 2023-Mar-15 Wed | 20.47 | 20.47 | 20.22 | 20.22 | ### | ### | 1.4 | ||
| 2023-Mar-14 Tue | ### | 20.77 | ### | 20.77 | 7,774 | ### | ### | ### | ### |
| 2023-Mar-13 Mon | ### | 19.79 | 19.4 | 19.7 | 35,027 | 686,354 | ### | ### | 1.4 |
| 2023-Mar-10 Fri | ### | 19.77 | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | 19.58 | 19.59 | 19.2 | 19.2 | ### | ||
| 2023-Mar-08 Wed | 20.44 | 20.44 | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 2023-Mar-07 Tue | 20.4 | 20.52 | 20.22 | 20.52 | 72.4 | 72.4 | 1.5 | ||
| 2023-Mar-06 Mon | 20.43 | 20.73 | 20.4 | 20.4 | 7,153 | ### | ### | ### | 1.5 |
| 2023-Mar-03 Fri | ### | 20.54 | ### | ### | 13,986 | ### | ### | ### | 0.0 |
| 2023-Mar-02 Thu | ### | 20.77 | ### | 20.77 | 84.8 | 84.8 | ### | ||
| 2023-Mar-01 Wed | ### | 20.4 | 20.22 | 20.4 | ### | ### | 1.5 | ||
| 2023-Feb-28 Tue | ### | ### | 20.26 | ### | 4,027 | ### | ### | ### | 0.0 |
| 2023-Feb-27 Mon | ### | 20.4 | ### | 20.23 | 3,952 | ### | 45.1 | 45.1 | 1.4 |
| 2023-Feb-24 Fri | 20 | 20.29 | 20 | 20.29 | 4,880 | ### | 77.8 | 77.8 | ### |
| 2023-Feb-23 Thu | ### | ### | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2023-Feb-22 Wed | 20.25 | 20.25 | 19.85 | 19.85 | 22.1 | 22.1 | 1.4 | ||
| 2023-Feb-21 Tue | 20.24 | ### | 20.24 | 20.25 | 2,242 | 22,689 | 67.3 | 67.3 | ### |
| 2023-Feb-20 Mon | 20.4 | 20.4 | ### | ### | 6,427 | 65,555 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | ### | 20.4 | ### | 20.26 | 13,759 | 140,341 | 78.6 | 78.6 | 1.4 |
| 2023-Feb-16 Thu | 20.42 | 20.42 | ### | ### | 11,040 | ### | 25.5 | 25.5 | 0.0 |
| 2023-Feb-15 Wed | 20.53 | 20.58 | 20.42 | 20.42 | ### | ### | 1.5 | ||
| 2023-Feb-14 Tue | 20.59 | ### | 20.5 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | 20.75 | 20.75 | 32.6 | 32.6 | 1.5 | ||
| 2023-Feb-10 Fri | 22.7 | 22.7 | 21.5 | 21.5 | 10,928 | ### | ### | ### | 1.5 |
| 2023-Feb-09 Thu | 23.2 | 23.21 | 22.81 | 22.81 | ### | ### | ### | ||
| 2023-Feb-08 Wed | ### | 23.28 | 22.76 | 22.76 | 23.8 | 23.8 | 1.6 | ||
| 2023-Feb-07 Tue | ### | ### | 22.8 | 22.8 | ### | ### | 1.6 | ||
| 2023-Feb-06 Mon | 23.51 | 23.51 | 23.23 | 23.28 | 4,727 | ### | ### | ### | 1.7 |
| 2023-Feb-03 Fri | ### | ### | 23.76 | 23.77 | 32.2 | 32.2 | 1.7 | ||
| 2023-Feb-02 Thu | 24.58 | 24.74 | 24.45 | 24.5 | 10,528 | ### | 37.9 | 37.9 | 1.8 |
| 2023-Feb-01 Wed | ### | 24 | 23.71 | 23.71 | 5,320 | ### | ### | ### | ### |
| 2023-Jan-31 Tue | 24 | ### | 23.87 | 23.87 | 14,279 | ### | 42.7 | 42.7 | ### |
| 2023-Jan-30 Mon | ### | 24.22 | 23.89 | 23.89 | 32.0 | 32.0 | ### | ||
| 2023-Jan-27 Fri | 24.21 | 24.21 | 23.85 | 23.89 | 3,127 | 75,141 | 26.7 | 26.7 | ### |
| 2023-Jan-25 Wed | 24.45 | 24.51 | ### | ### | 31.0 | 31.0 | 0.0 | ||
| 2023-Jan-24 Tue | ### | 24.57 | ### | 24.57 | 5,346 | 65,675 | ### | ### | 1.8 |
| 2023-Jan-23 Mon | 24.47 | 24.71 | 24.47 | ### | ### | ### | 0.0 | ||
| 2023-Jan-20 Fri | 24.29 | ### | ### | ### | 7,453 | 0 | ### | ### | 0.0 |
| 2023-Jan-19 Thu | ### | ### | ### | 24.47 | 83.0 | 83.0 | 1.7 | ||
| 2023-Jan-18 Wed | 24.48 | 24.71 | ### | ### | 17,775 | ### | ### | ### | 0.0 |
| 2023-Jan-17 Tue | 24.8 | 25.41 | 24.8 | 25.41 | ### | ### | ### | ||
| 2023-Jan-16 Mon | ### | ### | ### | 25.28 | 7,321 | 0 | ### | ### | 1.8 |
| 2023-Jan-13 Fri | ### | ### | ### | ### | 92,777 | 0 | ### | ### | 0.0 |
| 2023-Jan-12 Thu | 25 | ### | 24.7 | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | 24.75 | ### | ### | 25 | 6,654 | 0 | ### | ### | 1.8 |
| 2023-Jan-10 Tue | 24.47 | ### | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2023-Jan-09 Mon | ### | ### | ### | ### | 44,329 | 0 | ### | ### | 0.0 |
| 2023-Jan-06 Fri | ### | 25.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-05 Thu | 24.88 | ### | ### | ### | 12,978 | 0 | 65.3 | 65.3 | 0.0 |
| 2023-Jan-04 Wed | ### | ### | ### | ### | 5,584 | 0 | ### | ### | 0.0 |
| 2023-Jan-03 Tue | 23.5 | 24.25 | 23.28 | 24.25 | 780 | ### | ### | ### | 1.7 |
| 2022-Dec-30 Fri | 23.43 | 23.43 | ### | ### | 16.9 | 16.9 | 0.0 | ||
| 2022-Dec-29 Thu | ### | 23.51 | 22.54 | 23.51 | 2,084 | 47,984 | 77.3 | 77.3 | ### |
| 2022-Dec-28 Wed | ### | 24.27 | ### | 24.25 | ### | ### | 1.7 | ||
| 2022-Dec-23 Fri | 23.73 | 23.73 | 23.51 | 23.54 | ### | ### | ### | ||
| 2022-Dec-22 Thu | 23.51 | ### | 23.2 | 23.2 | ### | ### | 1.7 | ||
| 2022-Dec-21 Wed | ### | 23.73 | 22.41 | 23.72 | 86.0 | 86.0 | 1.7 | ||
| 2022-Dec-20 Tue | ### | ### | 21.86 | ### | 6,378 | ### | 83.5 | 83.5 | 0.0 |
| 2022-Dec-19 Mon | ### | ### | ### | 22.5 | ### | ### | 1.6 | ||
| 2022-Dec-16 Fri | 21.8 | ### | 21.8 | ### | 15,871 | ### | 76.2 | 76.2 | 0.0 |
| 2022-Dec-15 Thu | 22.59 | ### | ### | ### | 45,853 | 0 | 20.2 | 20.2 | 0.0 |
| 2022-Dec-14 Wed | 22.86 | ### | 22.82 | 22.86 | ### | ### | 1.6 | ||
| 2022-Dec-13 Tue | 22.2 | 22.42 | ### | 22.42 | ### | ### | ### | ||
| 2022-Dec-12 Mon | ### | ### | ### | ### | 20.6 | 20.6 | 0.0 | ||
| 2022-Dec-09 Fri | 22.88 | ### | 22.77 | ### | 6,424 | ### | 77.4 | 77.4 | 0.0 |
| 2022-Dec-08 Thu | ### | ### | 22.83 | 22.83 | ### | ### | ### | ||
| 2022-Dec-07 Wed | 22.71 | 22.83 | ### | ### | 3,183 | ### | 39.7 | 39.7 | 0.0 |
| 2022-Dec-06 Tue | 22.55 | 22.73 | 22.54 | ### | ### | ### | 0.0 | ||
| 2022-Dec-05 Mon | 23.41 | 23.41 | ### | 23.2 | 34.4 | 34.4 | 1.7 | ||
| 2022-Dec-02 Fri | ### | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2022-Dec-01 Thu | 22.4 | ### | 22.4 | 22.52 | 12,749 | 142,788 | 72.6 | 72.6 | 1.6 |
| 2022-Nov-30 Wed | 21.7 | ### | 21.7 | ### | 75.7 | 75.7 | 0.0 | ||
| 2022-Nov-29 Tue | 21.55 | 21.79 | 21.55 | 21.55 | ### | ### | ### | ||
| 2022-Nov-28 Mon | 22.23 | ### | ### | ### | 40.1 | 40.1 | 0.0 | ||
| 2022-Nov-25 Fri | 22.45 | 22.45 | 22.25 | ### | 5,223 | ### | ### | ### | 0.0 |
| 2022-Nov-24 Thu | 22.5 | 22.57 | 22.4 | 22.43 | 40.4 | 40.4 | 1.6 | ||
| 2022-Nov-23 Wed | 22.26 | 22.58 | 22.26 | 22.58 | 82.0 | 82.0 | 1.6 |
Basic Bottom of Page