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

Currently Fri 24-Apr-19 04:57:11 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SSR) SSR MINING INC Daily Prices...

     Prev Section TOC    Company Info for SSR    Limits Next Section


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 .. Wednesday 17th April 2024
Latest price with VOLUME for SSR .. Friday 10th November 2023

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.26 ### 0.0
MAX 33.52 14,568,259 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SSR    Bottom Next Section


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (SSR) SSR MINING INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.73
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
2022-Nov-22 Tue ### ### ### ### ### ### 0.0
2022-Nov-21 Mon 21.43 ### 21.43 21.54 94,059 1,007,842 ### ### 1.5
2022-Nov-18 Fri ### 21.2 ### ### ### ### 0.0
2022-Nov-17 Thu 21.54 21.54 ### 21.45 ### ### 1.5
2022-Nov-16 Wed ### 21.88 ### ### 28.7 28.7 0.0
2022-Nov-15 Tue ### 22.26 21.79 ### 114,653 ### 37.0 37.0 0.0
2022-Nov-14 Mon ### ### 21.56 ### 171,871 ### ### ### 0.0
2022-Nov-11 Fri ### 22.86 ### 22.78 56,425 ### 84.5 84.5 1.6
2022-Nov-10 Thu ### ### 21.29 ### 6,847 72,886 38.9 38.9 0.0
2022-Nov-09 Wed ### 21.76 ### 21.76 15,120 ### ### ### 1.6
2022-Nov-08 Tue 21.59 ### 19.83 19.83 4,588 ### ### ### ###
2022-Nov-07 Mon 21.85 21.85 21.41 21.47 10,942 236,675 25.7 25.7 ###
2022-Nov-04 Fri ### 20.83 ### ### 24.7 24.7 0.0
2022-Nov-03 Thu ### 21.24 20.51 ### 19,288 ### ### ### 0.0
2022-Nov-02 Wed 21.85 21.86 21.58 21.85 ### ### ###
2022-Nov-01 Tue ### ### 21.53 ### 3,452 ### 69.0 69.0 0.0
2022-Oct-31 Mon ### ### 21.58 ### 38.9 38.9 0.0
2022-Oct-28 Fri ### ### 21.59 21.59 3,375 ### 33.1 33.1 1.5
2022-Oct-27 Thu ### 22.25 ### ### 14,745 ### 27.4 27.4 0.0
2022-Oct-26 Wed ### ### 21.53 ### 7,947 85,549 71.5 71.5 0.0
2022-Oct-25 Tue ### ### 21.71 ### 70.6 70.6 0.0
2022-Oct-24 Mon ### ### ### ### 20,652 0 84.5 84.5 0.0
2022-Oct-21 Fri ### ### ### ### ### ### 0.0
2022-Oct-20 Thu 21.41 21.41 20.79 20.87 23.5 23.5 ###
2022-Oct-19 Wed ### ### 21.75 21.8 7,674 83,454 31.4 31.4 1.6
2022-Oct-18 Tue 21.76 ### ### ### 65.5 65.5 0.0
2022-Oct-17 Mon ### ### ### ### ### ### 0.0
2022-Oct-14 Fri 22.21 22.27 ### ### ### ### 0.0
2022-Oct-13 Thu ### 22.48 22.24 22.28 10,156 227,088 40.1 40.1 ###
2022-Oct-12 Wed ### 22.23 22 22 24,949 551,747 ### ### ###
2022-Oct-11 Tue 22.71 22.84 22.48 22.77 78.3 78.3 ###
2022-Oct-10 Mon 22.8 ### ### ### 13,840 0 14.0 14.0 0.0
2022-Oct-07 Fri ### ### ### ### ### ### 0.0
2022-Oct-06 Thu ### 23.2 22.88 ### 5,088 117,227 ### ### 0.0
2022-Oct-05 Wed 23.42 ### ### 23.29 30.6 30.6 ###
2022-Oct-04 Tue ### 23.55 ### 23.42 24,377 ### ### ### 1.7
2022-Oct-03 Mon ### 23.24 22.81 23 30,178 694,848 ### ### 1.6
2022-Sep-30 Fri ### 22.4 21.49 21.87 30,547 670,353 26.7 26.7 1.6
2022-Sep-29 Thu ### 21.83 ### 21.2 97,949 ### ### ### 1.5
2022-Sep-28 Wed ### ### 20.23 20.41 103,244 ### 36.1 36.1 1.5
2022-Sep-27 Tue 20.23 20.41 19.8 ### 99,286 1,996,145 71.5 71.5 0.0
2022-Sep-26 Mon 20.72 20.75 ### ### 112,677 1,169,023 52.7 52.7 0.0
2022-Sep-23 Fri 21.27 21.43 ### ### 145,375 ### ### ### 0.0
2022-Sep-21 Wed 20.77 ### 20.74 20.74 99,687 1,033,754 46.1 46.1 ###
2022-Sep-20 Tue 20.88 ### ### 20.81 40.4 40.4 ###
2022-Sep-19 Mon ### 20.51 19.89 20.29 148,045 ### 48.9 48.9 ###
2022-Sep-16 Fri 20.51 20.51 19.55 19.55 13.5 13.5 ###
2022-Sep-15 Thu ### ### ### ### 108,982 0 ### ### 0.0
2022-Sep-14 Wed 20.86 20.89 20.45 20.89 2,377 ### 60.1 60.1 1.5
2022-Sep-13 Tue 21.23 ### ### ### 5,270 0 26.7 26.7 0.0
2022-Sep-12 Mon ### ### 20.85 ### 74.6 74.6 0.0
2022-Sep-09 Fri ### ### ### 20.73 61.4 61.4 ###
2022-Sep-08 Thu 20.52 ### 20.43 ### 22,176 226,527 ### ### 0.0
2022-Sep-07 Wed 20.26 20.26 ### ### 11,148 112,929 ### ### 0.0
2022-Sep-06 Tue 20.28 20.48 ### ### 6,556 ### 26.1 26.1 0.0
2022-Sep-05 Mon ### 20.28 ### 20.28 96.3 96.3 1.4
2022-Sep-02 Fri 19.21 19.21 ### ### 35.3 35.3 0.0
2022-Sep-01 Thu 19.74 19.74 19.21 19.47 36.6 36.6 ###
2022-Aug-31 Wed 20 20 ### 19.82 ### ### 1.4
2022-Aug-30 Tue 20.5 20.5 ### ### 11,624 119,146 21.2 21.2 0.0
2022-Aug-29 Mon 20.7 20.7 ### ### 20,756 214,824 21.9 21.9 0.0
2022-Aug-26 Fri ### 21.25 20.88 21.25 74.2 74.2 1.5
2022-Aug-25 Thu 20.87 ### 20.87 ### ### ### 0.0
2022-Aug-24 Wed ### ### ### 20.73 ### ### ###
2022-Aug-23 Tue 20.53 20.73 20.45 20.57 ### ### ###
2022-Aug-22 Mon ### ### 20.48 20.48 3,487 ### 25.4 25.4 1.5
2022-Aug-19 Fri 21.21 ### 20.85 ### 11,484 119,720 ### ### 0.0
2022-Aug-18 Thu 21.43 ### ### ### 15,478 0 81.9 81.9 0.0
2022-Aug-17 Wed 21.74 22.26 21.74 ### 1,155 ### 86.0 86.0 0.0
2022-Aug-16 Tue 22 ### ### ### 41.0 41.0 0.0
2022-Aug-15 Mon ### 22.5 ### 22.29 ### ### 1.6
2022-Aug-12 Fri 22.55 22.72 ### ### 30.6 30.6 0.0
2022-Aug-11 Thu ### 22.73 22.5 22.56 ### ### ###
2022-Aug-10 Wed ### 23.44 22.79 23.44 ### ### 1.7
2022-Aug-09 Tue ### ### ### ### ### ### 0.0
2022-Aug-08 Mon ### ### 22.51 22.51 31.7 31.7 1.6
2022-Aug-05 Fri ### ### ### ### ### ### 0.0
2022-Aug-04 Thu ### 21.41 ### 21.25 37.8 37.8 1.5
2022-Aug-03 Wed ### 22.75 ### ### 150,577 ### ### ### 0.0
2022-Aug-02 Tue 23 23 22.53 22.76 ### ### 1.6
2022-Aug-01 Mon ### ### ### 23.21 304,771 0 ### ### 1.7
2022-Jul-29 Fri ### 23.43 22.77 ### ### ### 0.0
2022-Jul-28 Thu ### ### 22.54 22.74 370,480 ### ### ### 1.6
2022-Jul-27 Wed 22.72 ### 22.72 22.86 286,459 3,254,174 ### ### 1.6
2022-Jul-26 Tue ### ### ### ### 70.5 70.5 0.0
2022-Jul-25 Mon ### ### 22.87 23.27 251,386 ### 79.0 79.0 1.7
2022-Jul-22 Fri 23.44 23.76 23.44 23.5 6,346 ### ### ### 1.7
2022-Jul-21 Thu 23.8 23.83 23.44 ### 5,275 124,674 ### ### 0.0
2022-Jul-20 Wed 24 ### 24 ### ### ### 0.0
2022-Jul-19 Tue 24 ### 23.85 23.85 ### ### ###
2022-Jul-18 Mon 24.28 24.41 ### 24.41 67.4 67.4 ###
2022-Jul-15 Fri 24.24 24.5 ### 24.5 ### ### 1.8
2022-Jul-14 Thu 24.53 ### 24.28 24.51 30.6 30.6 ###
2022-Jul-13 Wed ### 24.23 ### ### 27.0 27.0 0.0
2022-Jul-12 Tue 24.8 24.84 24.275 ### 46.1 46.1 0.0
2022-Jul-11 Mon 24.29 24.29 ### ### 5,143 ### ### ### 0.0
2022-Jul-08 Fri 23.78 ### 23.7 ### 275,654 ### 68.0 68.0 0.0
2022-Jul-07 Thu 23.49 23.7 23 23.7 ### ### 1.7
2022-Jul-06 Wed ### ### 23.72 23.8 ### ### 1.7
2022-Jul-05 Tue 25 25.26 24.87 ### ### ### 0.0
2022-Jul-04 Mon ### ### ### 24.55 76.2 76.2 ###
2022-Jul-01 Fri 24.23 ### 23.88 23.88 3,441 41,085 ### ### 1.7
2022-Jun-30 Thu ### 25.23 24.54 24.54 54,628 ### 39.7 39.7 1.8
2022-Jun-29 Wed ### ### 24.44 24.44 59,472 726,747 ### ### 1.7
2022-Jun-28 Tue ### ### 25.78 25.85 ### ### ###
2022-Jun-27 Mon ### 27.275 26.83 27.24 69.4 69.4 1.9
2022-Jun-24 Fri ### ### 26.42 ### 7,843 ### ### ### 0.0
2022-Jun-23 Thu 27.22 27.42 ### 27.42 6,442 ### 79.8 79.8 2.0
2022-Jun-22 Wed 27.4 27.4 ### 27.2 47.1 47.1 1.9
2022-Jun-21 Tue ### 27.43 ### ### 8,652 ### ### ### 0.0
2022-Jun-20 Mon ### 27.82 ### 27.55 520,279 7,237,080 ### ### 2.0
2022-Jun-17 Fri 26.43 27.85 26.43 ### 79.6 79.6 0.0
2022-Jun-16 Thu ### ### ### 26.43 74.8 74.8 1.9
2022-Jun-15 Wed ### 28.84 ### ### ### ### 0.0
2022-Jun-14 Tue ### 27.5 ### 27.5 122,874 ### ### ### 2.0
2022-Jun-10 Fri 27.57 ### ### ### ### ### 0.0
2022-Jun-09 Thu ### 28.59 ### 28.52 875 ### 84.1 84.1 2.0
2022-Jun-08 Wed ### ### ### 28.49 84.0 84.0 ###
2022-Jun-07 Tue ### 28.24 27.4 27.7 2,477 ### 43.6 43.6 2.0
2022-Jun-06 Mon 29.085 29.085 28.82 28.85 2,646 ### 42.4 42.4 ###
2022-Jun-03 Fri ### 29.47 ### ### 15,356 226,270 69.6 69.6 0.0
2022-Jun-02 Thu ### 27.82 27.42 27.51 9,086 250,955 41.2 41.2 ###
2022-Jun-01 Wed 27.25 ### ### ### ### ### 0.0
2022-May-31 Tue 27.43 27.75 27.43 27.49 ### ### ###
2022-May-30 Mon 27.55 27.82 27.42 ### 2,670 73,745 ### ### 0.0
2022-May-27 Fri ### 28.55 ### 27.79 3,576 51,047 37.6 37.6 2.0
2022-May-26 Thu 28.42 ### ### ### 9,680 0 28.4 28.4 0.0
2022-May-25 Wed 28.78 ### 28.78 ### 4,485 ### 81.0 81.0 0.0
2022-May-24 Tue 29.2 ### 28.78 ### 17,327 ### ### ### 0.0
2022-May-23 Mon 28.85 29.28 28.4 ### 3,854 111,149 80.5 80.5 0.0
2022-May-20 Fri 28.71 ### 28.71 ### ### ### 0.0
2022-May-19 Thu 27.24 ### 27.24 27.5 5,354 72,921 ### ### 2.0
2022-May-18 Wed ### ### 27.58 27.58 ### ### ###
2022-May-17 Tue ### 28.87 27.59 ### 25,424 ### ### ### 0.0
2022-May-16 Mon ### ### ### 27.83 ### ### 2.0
2022-May-13 Fri ### ### ### ### 10,775 0 19.0 19.0 0.0
2022-May-12 Thu ### ### 27 ### 85.9 85.9 0.0
2022-May-11 Wed ### ### ### ### ### ### 0.0
2022-May-10 Tue ### ### 30.2 ### 49.3 49.3 0.0
2022-May-09 Mon ### ### 30.2 ### 49.3 49.3 0.0
2022-May-06 Fri 30.25 30.8 29.57 ### ### ### 0.0
2022-May-05 Thu ### ### ### ### 61.2 61.2 0.0
2022-May-04 Wed 31.51 31.53 ### 31.2 52.8 52.8 2.2
2022-May-03 Tue 29.75 ### ### ### 10,383 0 ### ### 0.0
2022-May-02 Mon 30.76 31.23 ### ### 83.3 83.3 0.0
2022-Apr-29 Fri ### 31.59 ### ### 38,022 600,557 69.0 69.0 0.0
2022-Apr-28 Thu ### 30.22 28.87 ### 28,425 ### ### ### 0.0
2022-Apr-27 Wed ### ### ### 29.52 3,942 0 38.7 38.7 2.1
2022-Apr-26 Tue ### 30.44 ### 29.78 44.7 44.7 2.1
2022-Apr-22 Fri ### 31.45 ### 31.41 71.7 71.7 ###
2022-Apr-21 Thu 32.57 32.77 31.45 32.77 20,929 ### ### ### ###
2022-Apr-20 Wed 32.4 32.45 31.59 31.87 ### ### ###
2022-Apr-19 Tue ### 33.42 ### 33.2 20,729 346,381 65.7 65.7 ###
2022-Apr-14 Thu ### 32.84 ### ### 22,487 ### ### ### 0.0
2022-Apr-13 Wed 30.8 ### 30.8 ### 67.1 67.1 0.0
2022-Apr-12 Tue 30.77 ### ### ### 10,257 0 ### ### 0.0
2022-Apr-11 Mon 29.78 ### 29.78 ### 34,942 520,286 ### ### 0.0
2022-Apr-08 Fri ### 29.53 ### ### 39.7 39.7 0.0
2022-Apr-07 Thu ### 28.83 ### 28.8 ### ### 2.1
2022-Apr-06 Wed ### ### 27.89 ### 43.0 43.0 0.0
2022-Apr-05 Tue 29.42 29.42 ### 28.58 22.5 22.5 ###
2022-Apr-04 Mon 29.29 ### 28.72 29.4 12,254 ### ### ### ###
2022-Apr-01 Fri ### ### ### ### 70,658 0 34.5 34.5 0.0
2022-Mar-31 Thu 28.57 ### 28.52 ### ### ### 0.0
2022-Mar-30 Wed ### 28.51 28.22 ### ### ### 0.0
2022-Mar-29 Tue 28.4 28.57 ### ### 8,628 123,250 ### ### 0.0
2022-Mar-28 Mon ### ### 28.87 ### 6,749 97,421 ### ### 0.0
2022-Mar-25 Fri 29 29.185 29 ### 58,074 ### ### ### 0.0
2022-Mar-24 Thu 28.75 ### 28.58 28.86 12,872 183,940 69.0 69.0 ###
2022-Mar-23 Wed 28.76 28.76 ### ### 17.0 17.0 0.0
2022-Mar-22 Tue 29.22 ### 29 29 ### ### ###
2022-Mar-21 Mon ### ### 28.8 28.82 41,479 ### 13.2 13.2 2.1
2022-Mar-18 Fri ### ### ### 29 ### ### ###
2022-Mar-17 Thu 28.46 28.8 ### ### 36.8 36.8 0.0
2022-Mar-16 Wed ### 29.78 ### ### 16,341 ### ### ### 0.0
2022-Mar-15 Tue 29.44 29.44 28.82 ### 40.3 40.3 0.0
2022-Mar-14 Mon 29.5 ### 29.5 ### 50,246 741,128 ### ### 0.0
2022-Mar-11 Fri ### 29.445 ### ### ### ### 0.0
2022-Mar-10 Thu ### 28.85 28.28 28.8 28,354 ### 63.6 63.6 2.1
2022-Mar-09 Wed 28.84 ### 28.2 ### 55,882 ### 23.3 23.3 0.0
2022-Mar-08 Tue ### ### ### ### 48,556 0 ### ### 0.0
2022-Mar-07 Mon 28 ### 27.75 28.2 98,573 ### ### ### 2.0
2022-Mar-04 Fri ### 27.86 26.25 27.77 12,224 330,720 80.2 80.2 ###
2022-Mar-03 Thu ### ### 27.45 27.58 ### ### ###
2022-Mar-02 Wed 27.55 ### 26.87 ### 36,947 496,382 73.4 73.4 0.0
2022-Mar-01 Tue 26.85 27 ### 27 18,245 ### 60.9 60.9 1.9
2022-Feb-28 Mon 27.28 27.28 26.55 27.26 33,324 ### 46.6 46.6 1.9
2022-Feb-25 Fri 27.5 27.5 ### 27.28 ### ### 1.9
2022-Feb-24 Thu 26 ### ### 28 55,455 0 98.7 98.7 2.0
2022-Feb-23 Wed 24.21 24.8 24 24.52 ### ### ###
2022-Feb-22 Tue 25.29 25.43 24.75 ### 50,426 1,265,188 50.9 50.9 0.0
2022-Feb-21 Mon 25.45 25.45 ### 24.75 23.6 23.6 1.8
2022-Feb-18 Fri 24.21 ### 24.21 25.26 90.4 90.4 1.8
2022-Feb-17 Thu ### ### ### ### 4,081 0 ### ### 0.0
2022-Feb-16 Wed 24.58 24.78 ### 24.75 ### ### 1.8
2022-Feb-15 Tue ### 25.27 24.77 ### ### ### 0.0
2022-Feb-14 Mon ### ### 24.27 ### ### ### 0.0
2022-Feb-11 Fri ### 23.26 22.79 ### 128,548 ### ### ### 0.0
2022-Feb-10 Thu 23.78 24 23.56 23.88 106,128 2,523,723 71.2 71.2 1.7
2022-Feb-09 Wed ### ### 23.41 ### 107,672 ### ### ### 0.0
2022-Feb-08 Tue ### 23.83 ### 23.7 12,958 ### ### ### 1.7
2022-Feb-07 Mon ### ### 22.79 23 2,075 23,644 35.4 35.4 1.6
2022-Feb-04 Fri 22.7 23.28 22.7 ### 2,972 68,326 ### ### 0.0
2022-Feb-03 Thu 23.24 23.24 22.46 ### 38.4 38.4 0.0
2022-Feb-02 Wed 23.45 23.46 ### 23.24 ### ### ###
2022-Feb-01 Tue ### 23.45 ### ### 15,783 185,055 89.1 89.1 0.0
2022-Jan-31 Mon 22.81 ### ### 22.56 3,970 0 ### ### ###
2022-Jan-28 Fri 22.51 ### 22.51 ### 64,550 ### ### ### 0.0
2022-Jan-27 Thu 23.24 ### ### 22.41 32.5 32.5 ###
2022-Jan-25 Tue 23.49 23.49 22.72 ### 8,359 ### ### ### 0.0
2022-Jan-24 Mon ### 23.87 ### ### ### ### 0.0
2022-Jan-21 Fri 23.72 24.4 23.47 23.77 18,024 ### ### ### 1.7
2022-Jan-20 Thu 24.27 24.49 23.82 24.28 19,485 ### 60.9 60.9 1.7
2022-Jan-19 Wed 22.82 22.82 22.53 22.7 1,957 44,374 ### ### ###
2022-Jan-18 Tue 22.87 ### ### ### 28.7 28.7 0.0
2022-Jan-17 Mon 23 ### 22.77 22.85 ### ### 1.6
2022-Jan-14 Fri 23.83 23.83 ### 23.4 ### ### ###
2022-Jan-13 Thu 23.82 23.84 23.55 23.83 ### ### 1.7
2022-Jan-12 Wed 23.42 23.86 23.41 23.71 5,573 ### 76.1 76.1 ###
2022-Jan-11 Tue ### 23.7 ### 23.21 148,246 ### 77.1 77.1 1.7
2022-Jan-10 Mon 22.8 ### 22.48 22.52 28.3 28.3 1.6
2022-Jan-07 Fri ### 23.2 22.85 ### 66.3 66.3 0.0
2022-Jan-06 Thu 24 24 ### 23.25 ### ### ###
2022-Jan-05 Wed ### ### 24 24 42.8 42.8 1.7
2022-Jan-04 Tue 23.85 24.57 23.75 ### ### ### 0.0
2021-Dec-31 Fri ### 24.49 ### 24.2 7,150 87,551 30.8 30.8 1.7
2021-Dec-30 Thu ### 24.555 23.71 24.27 8,080 ### ### ### ###
2021-Dec-29 Wed ### 24.73 ### ### 24.3 24.3 0.0
2021-Dec-24 Fri 24.21 ### ### 24.43 72.0 72.0 1.7
2021-Dec-23 Thu 24.54 ### ### 24.23 11,945 0 ### ### ###
2021-Dec-22 Wed 24.49 24.72 24.2 24.72 4,971 ### ### ### 1.8
2021-Dec-21 Tue ### ### 23.88 ### 1,359 16,226 ### ### 0.0
2021-Dec-20 Mon 24.2 ### ### ### ### ### 0.0
2021-Dec-17 Fri ### ### 23.49 ### 93.9 93.9 0.0
2021-Dec-16 Thu ### ### 22.58 22.82 ### ### ###
2021-Dec-15 Wed 23.55 ### ### 23.26 16,222 0 38.1 38.1 ###
2021-Dec-14 Tue 23.53 26 23.53 24 101,773 ### 85.8 85.8 1.7
2021-Dec-13 Mon 23.55 25.49 23.55 ### 113,588 2,785,177 68.7 68.7 0.0
2021-Dec-10 Fri ### 24.7 ### 24.59 ### ### ###
2021-Dec-09 Thu 26.49 26.49 24.89 25.28 ### ### 1.8
2021-Dec-08 Wed ### ### ### 25.5 9,278 0 ### ### ###
2021-Dec-07 Tue 24.73 26.29 24.55 24.55 11,781 299,473 32.5 32.5 ###
2021-Dec-06 Mon 24.56 24.7 ### 24.4 6,758 ### ### ### 1.7
2021-Dec-03 Fri ### ### 24 24.29 5,642 ### ### ### ###
2021-Dec-02 Thu ### 25.5 ### 25.5 84.2 84.2 ###
2021-Dec-01 Wed ### ### 25.21 25.29 ### ### ###
2021-Nov-30 Tue ### 25.51 25.2 25.2 31.4 31.4 1.8
2021-Nov-29 Mon ### 25.25 ### 25.25 ### ### ###
2021-Nov-26 Fri ### ### ### 25.4 15,057 0 ### ### 1.8
2021-Nov-25 Thu 26.2 26.2 25.52 ### 4,449 115,051 23.2 23.2 0.0
2021-Nov-24 Wed 25.5 ### 25.4 ### 42,271 536,841 88.7 88.7 0.0
2021-Nov-23 Tue ### ### ### 26.43 ### ### 1.9
2021-Nov-22 Mon 27 27 ### ### 4,020 54,270 33.1 33.1 0.0
2021-Nov-19 Fri ### 27.25 ### ### ### ### 0.0
2021-Nov-18 Thu 27 ### 26.89 ### 11,853 ### 38.1 38.1 0.0
2021-Nov-17 Wed ### ### 26.47 ### 12,874 170,387 46.5 46.5 0.0
2021-Nov-16 Tue ### ### 26.45 ### 25,276 334,275 39.6 39.6 0.0
2021-Nov-15 Mon 26.7 26.84 26.53 26.75 66,658 ### 66.7 66.7 ###
2021-Nov-12 Fri 26.4 26.7 26.29 26.53 405,628 ### 67.9 67.9 ###
2021-Nov-11 Thu ### 25.28 ### 25 ### ### 1.8
2021-Nov-10 Wed ### ### 23.4 23.85 79.9 79.9 ###
2021-Nov-09 Tue ### ### ### 23.27 853 0 40.0 40.0 1.7
2021-Nov-08 Mon 23.42 23.76 ### ### ### ### 0.0
2021-Nov-05 Fri ### 23.23 ### 23.23 16,470 ### 69.1 69.1 ###
2021-Nov-04 Thu 22.53 23.2 ### 23.2 28,952 335,843 ### ### 1.7
2021-Nov-03 Wed 22 22 20.76 ### 19,555 418,085 16.7 16.7 0.0
2021-Nov-02 Tue ### 21.26 20.76 ### 4,272 89,754 74.9 74.9 0.0
2021-Nov-01 Mon 21.2 21.29 ### 21.27 3,886 ### ### ### ###
2021-Oct-29 Fri ### 22 ### 22 4,644 51,084 ### ### ###
2021-Oct-28 Thu ### ### 21.77 21.84 35.2 35.2 1.6
2021-Oct-27 Wed 21.79 21.79 21.55 21.7 44.8 44.8 1.6
2021-Oct-26 Tue ### 22 ### 21.77 ### ### 1.6
2021-Oct-25 Mon 21.57 ### 21.52 ### 17,952 ### 68.9 68.9 0.0
2021-Oct-22 Fri 21.2 21.2 ### ### ### ### 0.0
2021-Oct-21 Thu 21.52 21.55 ### ### 15,974 ### 30.5 30.5 0.0
2021-Oct-20 Wed 21.43 21.78 ### 21.5 71.9 71.9 1.5
2021-Oct-19 Tue 21.48 ### 21.22 ### 29,940 ### 69.7 69.7 0.0
2021-Oct-18 Mon ### 21.7 21.5 ### 3,745 ### ### ### 0.0
2021-Oct-15 Fri 22 22.26 ### ### 74,045 824,120 66.2 66.2 0.0
2021-Oct-14 Thu 21.43 22.54 21.43 22 82.4 82.4 ###
2021-Oct-13 Wed 20.85 21.43 20.82 21.43 214,072 4,522,271 ### ### ###
2021-Oct-12 Tue 20.71 ### 20.51 ### 169,123 1,734,356 44.7 44.7 0.0
2021-Oct-11 Mon ### ### ### ### ### ### 0.0
2021-Oct-08 Fri 20.7 21.43 20.43 21.43 8,641 180,856 88.6 88.6 ###
2021-Oct-07 Thu 20.73 20.79 20.57 ### 32.0 32.0 0.0
2021-Oct-06 Wed 20.53 20.54 20 20 20.3 20.3 1.4
2021-Oct-05 Tue 20.25 20.52 ### 20.4 20,787 213,274 80.2 80.2 1.5
2021-Oct-04 Mon ### 20.49 ### 20.23 91,053 ### 39.0 39.0 1.4
2021-Oct-01 Fri 20.7 ### ### ### 258,645 0 81.3 81.3 0.0
2021-Sep-30 Thu ### ### 19.75 ### 31.9 31.9 0.0
2021-Sep-29 Wed ### 20.46 20.22 20.45 121,084 2,462,848 ### ### ###
2021-Sep-28 Tue 20.25 ### ### ### 113,146 0 ### ### 0.0
2021-Sep-27 Mon 20.2 ### ### 20.28 69.8 69.8 1.4
2021-Sep-24 Fri ### ### ### 20.2 75.2 75.2 1.4
2021-Sep-23 Thu 20.87 ### 20.86 ### 18,273 190,587 ### ### 0.0
2021-Sep-22 Wed ### 21 ### 21 6,224 65,352 ### ### 1.5
2021-Sep-21 Tue ### ### 20.28 ### ### ### 0.0
2021-Sep-20 Mon ### ### ### ### 50.0 50.0 0.0
2021-Sep-17 Fri 20.45 ### 20.25 ### 85.6 85.6 0.0
2021-Sep-16 Thu ### ### ### 22 11,675 0 66.8 66.8 ###
2021-Sep-15 Wed ### 22.73 ### ### 10,673 ### ### ### 0.0
2021-Sep-14 Tue 21.46 21.88 21.44 21.88 ### ### 1.6
2021-Sep-13 Mon ### 21.28 ### ### 5,925 63,042 ### ### 0.0
2021-Sep-10 Fri 21.8 21.8 ### 21.57 ### ### ###
2021-Sep-09 Thu 21.955 ### 21.51 ### 108,352 1,165,325 85.2 85.2 0.0
2021-Sep-08 Wed ### ### 21.84 ### 96,370 ### 73.5 73.5 0.0
2021-Sep-07 Tue 22.51 22.74 22.2 22.74 10,041 225,621 75.9 75.9 1.6
2021-Sep-06 Mon 22.26 22.79 ### 22.79 ### ### 1.6
2021-Sep-03 Fri 22.28 ### 21.86 ### 11,788 128,842 26.9 26.9 0.0
2021-Sep-02 Thu 22.59 22.59 ### ### 12,574 142,023 19.9 19.9 0.0
2021-Sep-01 Wed 22.59 22.75 22.4 22.59 62.8 62.8 ###
2021-Aug-31 Tue ### ### ### 22.25 4,459 0 69.3 69.3 ###
2021-Aug-30 Mon ### 22.72 22.26 22.72 7,329 164,829 68.7 68.7 1.6
2021-Aug-27 Fri 21.71 21.82 ### ### 35,941 ### 37.7 37.7 0.0
2021-Aug-26 Thu 22 ### ### 22 5,120 0 ### ### ###
2021-Aug-25 Wed 22.2 ### ### ### ### ### 0.0
2021-Aug-24 Tue ### ### 22 22 32.3 32.3 ###
2021-Aug-23 Mon ### 21.73 21.26 21.73 4,854 ### 77.7 77.7 1.6
2021-Aug-20 Fri 21.55 21.55 21.24 ### 5,670 ### ### ### 0.0
2021-Aug-19 Thu ### 22 21.55 21.84 9,151 ### 39.1 39.1 1.6
2021-Aug-18 Wed 22 ### ### ### 2,650 0 66.2 66.2 0.0
2021-Aug-17 Tue ### ### 21.81 ### 39,521 430,976 40.0 40.0 0.0
2021-Aug-16 Mon ### ### ### 22.5 36,177 0 91.5 91.5 1.6
2021-Aug-13 Fri 21.56 21.58 ### 21.45 31.9 31.9 1.5
2021-Aug-12 Thu 21.73 ### 21.47 ### 13,246 ### 36.3 36.3 0.0
2021-Aug-11 Wed ### ### 20.88 ### ### ### 0.0
2021-Aug-10 Tue 21.78 21.78 21.23 ### 129,745 ### 22.3 22.3 0.0
2021-Aug-09 Mon 22.2 22.58 21.81 22.47 ### ### ###
2021-Aug-06 Fri 22.89 22.89 22.53 22.8 33.8 33.8 1.6
2021-Aug-05 Thu ### ### ### ### ### ### 0.0
2021-Aug-04 Wed 22 22 ### 21.7 ### ### 1.6
2021-Aug-03 Tue ### ### 21.52 21.86 5,045 54,284 31.5 31.5 ###
2021-Aug-02 Mon ### ### 21.76 ### 25,980 ### 38.9 38.9 0.0
2021-Jul-30 Fri ### ### 21.8 ### ### ### 0.0
2021-Jul-29 Thu 21.44 21.85 21.43 21.82 33,450 723,858 78.4 78.4 1.6
2021-Jul-28 Wed ### ### 20.79 ### 37,878 393,741 ### ### 0.0
2021-Jul-27 Tue ### 21.24 ### 21 44.6 44.6 1.5
2021-Jul-26 Mon ### ### ### 20.8 ### ### 1.5
2021-Jul-23 Fri 21.21 21.24 ### ### 25.8 25.8 0.0
2021-Jul-22 Thu ### ### 21.25 21.25 36.7 36.7 1.5
2021-Jul-21 Wed ### ### 20.77 ### 6,445 ### ### ### 0.0
2021-Jul-20 Tue ### ### 21 ### 27.6 27.6 0.0
2021-Jul-19 Mon 21.7 21.81 21.48 21.55 46.5 46.5 ###
2021-Jul-16 Fri ### 22.7 21.8 21.8 24,473 544,524 20.9 20.9 1.6
2021-Jul-15 Thu ### 22.41 21.75 21.75 36.9 36.9 ###
2021-Jul-14 Wed 21.82 ### 21.375 ### 298,229 3,187,322 76.6 76.6 0.0
2021-Jul-13 Tue ### ### 21 21 23.8 23.8 1.5
2021-Jul-12 Mon 21.48 21.48 ### ### 148,353 ### ### ### 0.0
2021-Jul-09 Fri ### ### 20.73 ### 84.0 84.0 0.0
2021-Jul-08 Thu 21.45 21.74 ### ### 11,355 123,428 ### ### 0.0
2021-Jul-07 Wed 21.25 21.52 21.25 21.4 381,628 ### ### ### 1.5
2021-Jul-06 Tue ### 21.4 ### ### 95,352 ### ### ### 0.0
2021-Jul-05 Mon ### ### 21 ### 70.6 70.6 0.0
2021-Jul-02 Fri 20.85 21 20.49 21 12,742 ### ### ### 1.5
2021-Jul-01 Thu 20.25 21 20.25 21 ### ### 1.5
2021-Jun-30 Wed 20.4 20.4 ### ### 19.2 19.2 0.0
2021-Jun-29 Tue ### 20.46 ### 20.4 356,925 3,651,342 70.9 70.9 1.5
2021-Jun-28 Mon ### ### ### ### 11,183 0 33.4 33.4 0.0
2021-Jun-25 Fri ### ### 20.59 ### ### ### 0.0
2021-Jun-24 Thu 20.81 ### 20.58 20.58 5,945 61,174 ### ### 1.5
2021-Jun-23 Wed 20.89 ### 20.76 20.8 7,147 74,185 ### ### 1.5
2021-Jun-22 Tue 20.83 ### 20.75 ### 42,180 ### ### ### 0.0
2021-Jun-21 Mon ### ### 20.79 20.8 100,677 ### ### ### 1.5
2021-Jun-18 Fri 21.83 21.85 ### ### 23.0 23.0 0.0
2021-Jun-17 Thu 22.21 22.58 22.21 22.5 97,688 2,187,722 ### ### 1.6
2021-Jun-16 Wed 22.55 22.75 ### ### 98,041 ### 78.5 78.5 0.0
2021-Jun-15 Tue 23 23 22.51 22.51 11,858 269,828 28.0 28.0 1.6
2021-Jun-11 Fri 22.51 23.41 22.51 ### ### ### 0.0
2021-Jun-10 Thu 22.42 22.51 22.4 22.44 ### ### 1.6
2021-Jun-09 Wed 22.72 22.84 22.4 22.4 10,029 226,855 27.5 27.5 ###
2021-Jun-08 Tue 23 23 22.71 22.71 53,749 ### ### ### 1.6
2021-Jun-07 Mon ### ### 22.82 23 74.6 74.6 1.6
2021-Jun-04 Fri ### ### 22.82 ### 15.5 15.5 0.0
2021-Jun-03 Thu ### ### 23.53 23.72 23.5 23.5 1.7
2021-Jun-02 Wed ### ### ### 24.26 34.3 34.3 1.7
2021-Jun-01 Tue 24 24 ### ### 27.5 27.5 0.0
2021-May-31 Mon 23.23 24.24 23.23 ### 11,183 265,428 90.2 90.2 0.0
2021-May-28 Fri 23.8 ### 23.75 ### 11,549 137,144 ### ### 0.0
2021-May-27 Thu 23.8 23.8 23.46 23.71 1,543 ### ### ### ###
2021-May-26 Wed ### ### ### ### ### ### 0.0
2021-May-25 Tue 23.45 ### 23.45 ### 5,974 70,045 ### ### 0.0
2021-May-24 Mon 23.43 23.45 ### 23.41 ### ### 1.7
2021-May-21 Fri 24 24 23.52 ### 8,685 206,355 ### ### 0.0
2021-May-20 Thu 23.58 24 23.4 24 76.0 76.0 1.7
2021-May-19 Wed 23.57 23.57 23.22 ### ### ### 0.0
2021-May-18 Tue 23.55 23.7 23.42 23.58 16,522 389,258 ### ### 1.7
2021-May-17 Mon ### ### ### ### 92.7 92.7 0.0
2021-May-14 Fri 21.75 21.79 ### 21.79 1,381 15,045 67.4 67.4 ###
2021-May-13 Thu ### 21.83 ### ### 6,385 ### ### ### 0.0
2021-May-12 Wed 21.5 21.84 ### ### 5,085 55,528 ### ### 0.0
2021-May-11 Tue 21.7 21.7 ### 21.5 ### ### 1.5
2021-May-10 Mon 22.21 22.21 22 22 2,853 ### 32.0 32.0 ###
2021-May-07 Fri 22 22.47 22 ### 27,286 ### 72.4 72.4 0.0
2021-May-06 Thu ### ### 20.4 20.5 10,243 104,478 43.6 43.6 1.5
2021-May-05 Wed ### 21.25 ### ### 46.0 46.0 0.0
2021-May-04 Tue ### 21.49 ### 21.26 ### ### 1.5
2021-May-03 Mon 20.48 20.49 20.45 20.45 52.0 52.0 ###
2021-Apr-30 Fri 20.5 20.5 ### ### 6,027 61,776 21.9 21.9 0.0
2021-Apr-29 Thu 20.75 20.85 20.5 20.74 ### ### ###
2021-Apr-28 Wed 20.8 20.8 20.28 ### 145,881 ### 24.8 24.8 0.0
2021-Apr-27 Tue 21 21 20.74 20.79 ### ### 1.5
2021-Apr-26 Mon ### ### ### ### 143,450 0 28.0 28.0 0.0
2021-Apr-23 Fri 21.22 21.55 21.22 21.5 6,742 144,177 79.1 79.1 1.5
2021-Apr-22 Thu ### 21.7 21.21 21.21 ### ### ###
2021-Apr-21 Wed ### 21.21 20.43 20.81 42,574 ### ### ### ###
2021-Apr-20 Tue 20.7 20.7 ### ### 3,148 32,581 47.0 47.0 0.0
2021-Apr-19 Mon 20.7 ### ### 20.7 208,920 0 ### ### 1.5
2021-Apr-16 Fri ### 20.51 20.26 20.45 311,656 ### ### ### ###
2021-Apr-15 Thu ### ### 19.71 19.82 24.7 24.7 1.4
2021-Apr-14 Wed ### ### ### ### 23,442 0 ### ### 0.0
2021-Apr-13 Tue ### ### 19.7 19.73 1,846 18,183 24.5 24.5 ###
2021-Apr-12 Mon 20.45 20.5 ### ### 33.4 33.4 0.0
2021-Apr-09 Fri 20.21 20.54 20.21 20.49 7,940 161,777 ### ### ###
2021-Apr-08 Thu ### ### 19.76 ### 8,950 88,426 ### ### 0.0
2021-Apr-07 Wed ### ### 19.8 ### 30,523 302,177 74.8 74.8 0.0
2021-Apr-06 Tue 20 ### 19.5 19.75 ### ### ###
2021-Apr-01 Thu ### ### ### ### ### ### 0.0
2021-Mar-31 Wed 18.5 18.76 18.23 ### ### ### 0.0
2021-Mar-30 Tue ### ### 18.86 18.86 54.8 54.8 1.3
2021-Mar-29 Mon ### ### ### 18.86 3,186 0 53.0 53.0 1.3
2021-Mar-26 Fri ### ### 18.53 ### ### ### 0.0
2021-Mar-25 Thu 18.85 ### 18.55 ### 32.1 32.1 0.0
2021-Mar-24 Wed ### ### 18.81 ### 7,182 67,546 28.1 28.1 0.0
2021-Mar-23 Tue ### 19.8 ### ### 4,958 49,084 ### ### 0.0
2021-Mar-22 Mon ### ### 19.54 ### 148,881 ### ### ### 0.0
2021-Mar-19 Fri 20 20 19.59 19.59 17,040 ### 20.7 20.7 ###
2021-Mar-18 Thu ### ### 19.88 ### 16,673 165,729 35.5 35.5 0.0
2021-Mar-17 Wed 19.56 20.27 19.56 20.27 ### ### 1.4
2021-Mar-16 Tue 19.76 ### 19.58 19.58 ### ### 1.4
2021-Mar-15 Mon ### ### ### 19.53 ### ### ###
2021-Mar-12 Fri ### ### ### ### 20.3 20.3 0.0
2021-Mar-11 Thu 19.2 19.89 ### ### 34,875 ### ### ### 0.0
2021-Mar-10 Wed ### 19.49 18.86 19.2 11,248 215,680 39.0 39.0 ###
2021-Mar-09 Tue ### ### 18.83 ### 255,776 ### ### ### 0.0
2021-Mar-08 Mon ### ### 18.5 ### 7,245 ### ### ### 0.0
2021-Mar-05 Fri 18.2 18.52 ### ### 42.0 42.0 0.0
2021-Mar-04 Thu 18.49 18.49 17.5 17.5 11,025 ### 16.7 16.7 1.3
2021-Mar-03 Wed 18.2 18.87 18.2 18.52 26,586 492,771 ### ### 1.3
2021-Mar-02 Tue 18.47 18.47 17.71 17.78 12,146 219,721 23.5 23.5 1.3
2021-Mar-01 Mon 19.57 19.57 18.5 18.52 10.9 10.9 1.3
2021-Feb-26 Fri ### ### ### ### 25,381 0 ### ### 0.0
2021-Feb-25 Thu 19.45 19.59 ### ### ### ### 0.0
2021-Feb-24 Wed ### ### 19.25 19.44 7,658 ### ### ### 1.4
2021-Feb-23 Tue ### ### ### ### ### ### 0.0
2021-Feb-22 Mon 19.44 19.45 ### 19.21 30.1 30.1 1.4
2021-Feb-19 Fri 20 20 ### 19.47 8,988 89,880 26.6 26.6 ###
2021-Feb-18 Thu 20.49 20.49 19.84 19.87 21.6 21.6 ###
2021-Feb-17 Wed ### ### ### 20.57 ### ### ###
2021-Feb-16 Tue 21 ### ### 20.85 37.6 37.6 ###
2021-Feb-15 Mon 21.21 21.22 20.51 21 30.2 30.2 1.5
2021-Feb-12 Fri 21.52 21.52 ### ### 27.2 27.2 0.0
2021-Feb-11 Thu ### ### 21.81 21.88 6,527 71,176 50.0 50.0 1.6
2021-Feb-10 Wed ### ### ### ### 33.4 33.4 0.0
2021-Feb-09 Tue 21.85 ### 21.85 22.75 4,958 ### 91.0 91.0 1.6
2021-Feb-08 Mon 22 22.41 21.75 21.75 32.1 32.1 ###
2021-Feb-05 Fri ### 22.52 21.82 22.52 3,758 ### 81.1 81.1 1.6
2021-Feb-04 Thu 22.45 ### ### ### 4,858 0 ### ### 0.0
2021-Feb-03 Wed 22.74 22.87 ### 22.25 ### ### ###
2021-Feb-02 Tue 23.54 23.7 ### 23 159,977 1,895,727 22.3 22.3 1.6
2021-Feb-01 Mon 23.22 ### ### ### ### ### 0.0
2021-Jan-29 Fri 22.42 22.79 22.42 22.54 82.3 82.3 ###
2021-Jan-28 Thu ### ### ### 21.4 ### ### 1.5
2021-Jan-27 Wed 22.75 22.75 ### ### 10,728 ### 34.0 34.0 0.0
2021-Jan-25 Mon 22.72 22.8 22.72 22.75 65.2 65.2 1.6
2021-Jan-22 Fri ### ### ### 22.8 3,821 0 28.0 28.0 1.6
2021-Jan-21 Thu ### ### ### ### 3,380 0 ### ### 0.0
2021-Jan-20 Wed 22.89 23.26 22.89 ### 8,776 ### 59.9 59.9 0.0
2021-Jan-19 Tue ### 22.47 ### 22.2 3,250 ### ### ### 1.6
2021-Jan-18 Mon ### 22 ### 22 ### ### ###
2021-Jan-15 Fri 24.5 24.5 23 ### 3,977 94,453 4.1 4.1 0.0
2021-Jan-14 Thu 23.7 23.8 23.48 23.7 ### ### 1.7
2021-Jan-13 Wed ### ### ### ### ### ### 0.0
2021-Jan-12 Tue ### ### ### ### ### ### 0.0
2021-Jan-11 Mon 25.4 25.4 ### ### ### ### 0.0
2021-Jan-08 Fri 25.71 ### 25.71 25.75 4,081 ### 63.8 63.8 ###
2021-Jan-07 Thu ### ### 25.5 ### 5,655 ### ### ### 0.0
2021-Jan-06 Wed ### ### 27 27 3,575 ### ### ### 1.9
2021-Jan-05 Tue 27.21 27.8 27.21 ### 18,125 498,528 74.6 74.6 0.0
2021-Jan-04 Mon ### 26.7 ### ### 63.2 63.2 0.0
2020-Dec-31 Thu ### 26.5 ### ### 2,529 ### 39.7 39.7 0.0
2020-Dec-30 Wed ### 26.2 25.48 26.2 956 ### 85.0 85.0 ###
2020-Dec-29 Tue 25.75 26 25.4 26 2,981 ### 70.7 70.7 1.9
2020-Dec-24 Thu ### 25.75 25 25.75 ### ### ###
2020-Dec-23 Wed ### ### 24.89 25 ### ### 1.8
2020-Dec-22 Tue 25.79 ### 25.73 25.8 76.9 76.9 1.8
2020-Dec-21 Mon 26 26.4 24.84 26.26 ### ### 1.9
2020-Dec-18 Fri 25.46 ### 25.46 ### ### ### 0.0
2020-Dec-17 Thu ### 25.23 ### 25.2 ### ### 1.8
2020-Dec-16 Wed ### ### ### ### ### ### 0.0
2020-Dec-15 Tue 24.28 24.28 23.79 23.89 5,025 120,775 ### ### ###
2020-Dec-14 Mon ### ### ### ### 27.0 27.0 0.0
2020-Dec-11 Fri ### ### 24.76 24.85 27,845 344,721 35.0 35.0 1.8
2020-Dec-10 Thu 25.74 25.88 ### ### 13,341 ### ### ### 0.0
2020-Dec-09 Wed ### 26.82 ### ### ### ### 0.0
2020-Dec-08 Tue ### ### ### ### 70.7 70.7 0.0
2020-Dec-07 Mon ### 26.47 25.81 25.81 11,083 ### 35.9 35.9 ###
2020-Dec-04 Fri 26.4 26.41 26 ### ### ### 0.0
2020-Dec-03 Thu ### ### ### ### ### ### 0.0
2020-Dec-02 Wed ### 26.79 ### 26.5 11,874 159,052 38.4 38.4 1.9
2020-Dec-01 Tue ### ### ### ### ### ### 0.0
2020-Nov-30 Mon ### ### ### 23.5 ### ### 1.7
2020-Nov-27 Fri 24.8 24.8 ### 24.41 89,121 ### ### ### ###
2020-Nov-26 Thu ### 24.83 ### 24.83 92.3 92.3 ###
2020-Nov-25 Wed ### ### 23.4 ### 32.8 32.8 0.0
2020-Nov-24 Tue ### ### ### 24.55 31.7 31.7 ###
2020-Nov-23 Mon ### ### ### ### ### ### 0.0
2020-Nov-20 Fri 25.25 ### ### 25.25 7,358 0 64.6 64.6 ###
2020-Nov-19 Thu 25.75 25.75 ### 25.4 28.1 28.1 1.8
2020-Nov-18 Wed 26.28 ### ### ### 70.6 70.6 0.0
2020-Nov-17 Tue 26.7 26.7 ### ### 32.9 32.9 0.0
2020-Nov-16 Mon 26.74 26.74 26.74 26.74 326 ### 69.2 69.2 ###
2020-Nov-13 Fri 26.2 ### ### ### 86.5 86.5 0.0
2020-Nov-12 Thu 25.84 25.84 ### ### 12,172 ### 17.5 17.5 0.0
2020-Nov-11 Wed ### 26.5 25.5 25.72 ### ### 1.8
2020-Nov-10 Tue ### ### 26 26.42 73.9 73.9 1.9
2020-Nov-09 Mon ### 28.55 ### ### 58.1 58.1 0.0
2020-Nov-06 Fri 28 28.21 27.88 ### 30,783 ### ### ### 0.0
2020-Nov-05 Thu ### 26.45 25.84 26.21 29.4 29.4 1.9
2020-Nov-04 Wed 27.44 27.44 ### ### 4,826 ### 8.8 8.8 0.0
2020-Nov-03 Tue ### ### ### ### 92.2 92.2 0.0
2020-Nov-02 Mon ### ### ### ### ### ### 0.0
2020-Oct-30 Fri 25.21 25.81 25.21 25.7 18,651 475,787 ### ### 1.8
2020-Oct-29 Thu 25.4 25.48 ### ### 27.9 27.9 0.0
2020-Oct-28 Wed ### ### 26.46 26.46 ### ### 1.9
2020-Oct-27 Tue 26.7 26.7 26 26.23 ### ### ###
2020-Oct-26 Mon ### ### 26.55 26.55 35.0 35.0 ###
2020-Oct-23 Fri ### 27.51 ### 27.26 1,576 21,677 ### ### 1.9
2020-Oct-22 Thu 27.5 28 ### 27.51 ### ### ###
2020-Oct-21 Wed ### 27 26.57 27 78.5 78.5 1.9
2020-Oct-20 Tue ### ### 26.81 26.81 40,382 541,320 32.5 32.5 ###
2020-Oct-19 Mon 27.29 27.5 27 ### 173,840 4,737,140 37.0 37.0 0.0
2020-Oct-16 Fri 26.74 ### 26.74 ### ### ### 0.0
2020-Oct-15 Thu 26.83 ### ### 26.85 ### ### 1.9
2020-Oct-14 Wed 26.5 ### 26.5 ### ### ### 0.0
2020-Oct-13 Tue 26.4 26.7 ### 26.4 69.1 69.1 1.9
2020-Oct-12 Mon ### 26.89 ### 25.8 ### ### 1.8
2020-Oct-09 Fri 25.4 25.85 25.25 25.41 ### ### ###
2020-Oct-08 Thu 24.5 24.8 ### ### 67.3 67.3 0.0
2020-Oct-07 Wed ### ### 24.41 24.41 71,483 872,450 9.1 9.1 ###
2020-Oct-06 Tue ### ### 25.23 25.4 ### ### 1.8
2020-Oct-05 Mon ### ### 25.25 26 14,859 ### 71.1 71.1 1.9
2020-Oct-02 Fri 26.55 26.55 25.71 26.54 62.4 62.4 1.9
2020-Oct-01 Thu ### ### ### 26.53 10,229 0 ### ### ###
2020-Sep-30 Wed 25.85 ### 25.74 26.25 87.8 87.8 1.9
2020-Sep-29 Tue ### ### ### ### 22.2 22.2 0.0
2020-Sep-28 Mon ### ### ### ### 70.1 70.1 0.0
2020-Sep-25 Fri ### ### ### ### 61.3 61.3 0.0
2020-Sep-24 Thu 26.72 26.72 ### 25.75 17.8 17.8 ###
2020-Sep-23 Wed ### ### ### 27.83 48,549 0 ### ### 2.0
2020-Sep-22 Tue ### ### 27.51 ### 21.4 21.4 0.0
2020-Sep-21 Mon 31.29 ### 30.59 30.59 28,785 ### ### ### 2.2
2020-Sep-18 Fri ### 33.52 31.49 ### 18,087 ### 16.7 16.7 0.0
2020-Sep-17 Thu 30.75 ### ### 30.76 21,670 0 78.3 78.3 2.2
2005-Sep-16 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Sep-15 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Sep-14 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Sep-13 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Sep-12 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Jun-10 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Jun-09 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Jun-08 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Jun-07 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Jun-06 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Jun-03 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Jun-02 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Jun-01 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-May-31 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-May-30 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-May-27 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-May-26 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-May-25 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-May-24 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-May-23 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-May-20 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-May-19 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-May-18 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-May-17 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-May-16 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-May-13 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-May-12 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-May-11 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-May-10 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-May-09 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-May-06 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-May-05 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-May-04 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-May-03 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-May-02 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-29 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-28 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-27 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-26 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-22 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-21 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-20 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-19 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-18 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-15 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-14 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-13 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-12 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-11 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-08 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-07 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-06 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-05 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-04 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Apr-01 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-31 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-30 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-29 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-24 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-23 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-22 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-21 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-18 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-17 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-16 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-15 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-14 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-11 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-10 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-09 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-08 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-07 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-04 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-03 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-02 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Mar-01 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-28 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-25 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-24 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-23 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-22 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-21 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-18 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-17 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-16 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-15 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-14 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-11 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-10 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-09 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-08 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-07 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-04 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-03 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-02 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Feb-01 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-31 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-28 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-27 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-25 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-24 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-21 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-20 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-19 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-18 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-17 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-14 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-13 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-12 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-11 Tue 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-10 Mon 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-07 Fri 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-06 Thu 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-05 Wed 0.77 0.77 0.77 0.77 0 0.1
2005-Jan-04 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-31 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-30 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-29 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-24 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-23 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-22 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-21 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-20 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-17 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-16 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-15 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-14 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-13 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-10 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-09 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-08 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-07 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-06 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-03 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-02 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Dec-01 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-30 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-29 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-26 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-25 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-24 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-23 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-22 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-19 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-18 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-17 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-16 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-15 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-12 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-11 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-10 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-09 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-08 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-05 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-04 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-03 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-02 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Nov-01 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-29 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-28 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-27 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-26 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-25 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-22 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-21 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-20 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-19 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-18 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-15 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-14 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-13 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-12 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-11 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-08 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-07 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-06 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-05 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-04 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Oct-01 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-30 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-29 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-28 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-27 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-24 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-23 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-22 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-21 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-20 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-17 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-16 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-15 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-14 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-13 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-10 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-09 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-08 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-07 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-06 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-03 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-02 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Sep-01 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-31 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-30 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-27 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-26 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-25 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-24 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-23 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-20 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-19 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-18 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-17 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-16 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-13 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-12 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-11 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-10 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-09 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-06 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-05 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-04 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-03 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Aug-02 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-30 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-29 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-28 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-27 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-26 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-23 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-22 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-21 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-20 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-19 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-16 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-15 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-14 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-13 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-12 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-09 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-08 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-07 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-06 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-05 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-02 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Jul-01 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-30 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-29 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-28 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-25 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-24 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-23 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-22 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-21 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-18 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-17 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-16 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-15 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-11 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-10 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-09 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-08 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-07 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-04 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-03 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-02 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-Jun-01 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-May-31 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-May-28 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-May-27 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-May-26 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-May-25 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-May-24 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-May-21 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-May-20 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-May-19 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-May-18 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-May-17 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-May-14 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-May-13 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-May-12 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-May-11 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-May-10 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-May-07 Fri 0.77 0.77 0.77 0.77 0 0.1
2004-May-06 Thu 0.77 0.77 0.77 0.77 0 0.1
2004-May-05 Wed 0.77 0.77 0.77 0.77 0 0.1
2004-May-04 Tue 0.77 0.77 0.77 0.77 0 0.1
2004-May-03 Mon 0.77 0.77 0.77 0.77 0 0.1
2004-Apr-27 Tue 0.75 0.77 0.75 0.77 15,624 11,874 91.1 91.1 0.1
2004-Apr-23 Fri 0.77 0.77 0.74 0.74 ### ### 0.1
2004-Apr-22 Thu 0.75 0.77 0.74 0.77 ### ### 0.1
2004-Apr-21 Wed 0.86 0.87 0.85 0.86 122,228 ### ### ### ###
2004-Apr-20 Tue 0.86 0.87 0.84 0.86 327,628 280,121 70.4 70.4 ###
2004-Apr-19 Mon 0.85 0.86 0.85 0.85 220,080 ### ### ### ###
2004-Apr-16 Fri 0.84 0.87 0.84 0.84 ### ### ###
2004-Apr-15 Thu 0.83 0.84 0.82 0.84 531,576 ### 83.5 83.5 ###


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 04:57:11 thru 2024-04-19 04:57:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000