Dark

SASR
Sandy Spring Bancorp Inc
stock NASDAQ

Inactive

Mar 31, 2025

27.95USD+1.268%(+0.35)2,059,482

Pre-market

0.00USD-100.000%(-27.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-31	27.1600	28.1000	26.9200	27.9500	+1.268%	2,059,482	0.000%
2025-03-28	28.4300	28.5500	27.2800	27.6000	-3.124%	233,889	+1.268%
2025-03-27	28.7500	28.8900	28.2803	28.4900	-0.662%	293,735	-1.895%
2025-03-26	29.1690	29.4600	28.5300	28.6800	-1.342%	183,939	-2.545%
2025-03-25	29.6000	29.9300	29.0400	29.0700	-1.857%	231,736	-3.853%
2025-03-24	29.2700	29.7900	29.2050	29.6200	+2.776%	261,304	-5.638%
2025-03-21	28.8600	29.2100	28.6000	28.8200	-0.792%	527,490	-3.019%
2025-03-20	28.9300	29.5900	28.9300	29.0500	-0.718%	148,159	-3.787%
2025-03-19	29.4000	29.6100	28.9750	29.2600	-0.476%	247,025	-4.477%
2025-03-18	29.2200	29.4800	29.0300	29.4000	+0.068%	156,697	-4.932%
2025-03-17	29.0200	29.4650	29.0200	29.3800	+0.893%	307,051	-4.867%
2025-03-14	28.9600	29.1300	28.7250	29.1200	+1.463%	161,875	-4.018%
2025-03-13	29.1500	29.3900	28.6400	28.7000	-0.347%	204,490	-2.613%
2025-03-12	28.8700	29.0400	28.3800	28.8000	+0.735%	420,380	-2.951%
2025-03-11	29.0700	29.3500	28.4400	28.5900	-1.278%	580,270	-2.239%
2025-03-10	29.3400	29.7100	28.7800	28.9600	-2.884%	239,007	-3.488%
2025-03-07	30.0600	30.8300	29.4200	29.8200	-0.765%	149,395	-6.271%
2025-03-06	30.2500	32.7550	29.7750	30.0500	-1.701%	216,281	-6.988%
2025-03-05	31.3000	31.3000	30.3000	30.5700	-0.875%	208,433	-8.570%
2025-03-04	31.1700	31.4900	30.3100	30.8400	-2.219%	230,090	-9.371%
2025-03-03	31.9400	32.4500	31.1700	31.5400	-1.345%	177,445	-11.382%
2025-02-28	31.9000	33.0150	31.6600	31.9700	+1.011%	296,979	-12.574%
2025-02-27	31.6300	32.1000	31.3500	31.6500	-0.221%	174,522	-11.690%
2025-02-26	31.5600	31.9600	31.2800	31.7200	+0.316%	200,792	-11.885%
2025-02-25	31.7800	32.1450	31.5000	31.6200	+0.222%	238,341	-11.607%
2025-02-24	31.9800	32.9900	31.5500	31.5500	-0.221%	217,242	-11.410%
2025-02-21	33.3100	33.4500	31.5800	31.6200	-4.153%	210,325	-11.607%
2025-02-20	33.6300	33.7010	32.6600	32.9900	-2.483%	185,123	-15.277%
2025-02-19	33.3500	33.9400	32.5000	33.8300	-0.148%	182,022	-17.381%
2025-02-18	33.6400	34.0500	33.5100	33.8800	+0.684%	259,853	-17.503%
2025-02-14	32.9800	34.6300	32.9800	33.6500	-0.355%	155,001	-16.939%
2025-02-13	33.7400	33.8400	33.3000	33.7700	+0.746%	470,223	-17.234%
2025-02-12	34.0300	34.3600	33.4900	33.5200	-3.733%	458,474	-16.617%
2025-02-11	33.6100	34.9300	33.6100	34.8200	+1.546%	179,005	-19.730%
2025-02-10	34.5000	34.5200	33.9800	34.2900	-0.320%	222,287	-18.489%
2025-02-07	34.9500	34.9500	34.0400	34.4000	-1.938%	210,719	-18.750%
2025-02-06	34.5000	35.1600	34.2000	35.0800	+2.155%	151,636	-20.325%
2025-02-05	33.5200	34.5000	33.4400	34.3400	+0.292%	203,876	-18.608%
2025-02-04	32.8600	34.3900	32.8600	34.2400	+3.507%	141,203	-18.370%
2025-02-03	32.7600	33.6400	32.6775	33.0800	-2.217%	161,801	-15.508%
2025-01-31	33.5900	34.4100	33.2800	33.8300	+0.655%	245,393	-17.381%
2025-01-30	33.8600	34.0700	33.2200	33.6100	+0.418%	229,738	-16.840%
2025-01-29	33.5700	34.1300	33.2900	33.4700	-0.564%	190,876	-16.492%
2025-01-28	32.5000	34.1200	32.5000	33.6600	-0.208%	223,889	-16.964%
2025-01-27	32.7600	33.8400	32.3400	33.7300	+2.992%	245,350	-17.136%
2025-01-24	32.6900	33.4500	32.2950	32.7500	-0.304%	200,607	-14.656%
2025-01-23	33.9100	33.9100	32.1300	32.8500	-3.040%	230,437	-14.916%
2025-01-22	34.0000	34.1700	33.6800	33.8800	-1.051%	193,882	-17.503%
2025-01-21	34.1600	34.5600	33.7720	34.2400	+1.092%	245,960	-18.370%
2025-01-17	34.0600	34.2900	33.4500	33.8700	+0.624%	152,369	-17.479%
2025-01-16	33.8500	34.1900	33.3300	33.6600	-1.232%	169,388	-16.964%
2025-01-15	34.8600	35.1300	33.8100	34.0800	+0.948%	216,180	-17.987%
2025-01-14	31.9800	33.7900	31.9075	33.7600	+6.599%	293,643	-17.210%
2025-01-13	30.6300	31.7200	30.6300	31.6700	+2.359%	303,730	-11.746%
2025-01-10	31.4900	32.6550	30.3300	30.9400	-3.943%	705,865	-9.664%
2025-01-08	32.0000	32.4500	31.6000	32.2100	+0.311%	266,945	-13.226%
2025-01-07	32.5500	32.7950	31.7200	32.1100	-0.987%	297,841	-12.955%
2025-01-06	32.9200	33.2900	32.4000	32.4300	-1.608%	301,738	-13.814%
2025-01-03	32.7900	33.0800	32.3100	32.9600	+0.580%	124,400	-15.200%
2025-01-02	33.9800	34.0000	32.7700	32.7700	-2.788%	106,342	-14.709%
2024-12-31	33.9200	34.1300	33.5500	33.7100	+0.119%	146,457	-17.087%
2024-12-30	33.5500	33.9100	33.1350	33.6700	-0.267%	146,159	-16.988%
2024-12-27	34.2600	34.6600	33.4600	33.7600	-2.371%	151,257	-17.210%
2024-12-26	33.9200	34.6800	33.7250	34.5800	+1.141%	185,208	-19.173%
2024-12-24	33.9400	34.2000	33.7400	34.1900	+0.677%	61,771	-18.251%
2024-12-23	33.7600	34.2400	33.6500	33.9600	-0.118%	269,128	-17.697%
2024-12-20	32.9600	34.3850	32.9600	34.0000	+2.317%	731,786	-17.794%
2024-12-19	33.8100	34.4300	33.1000	33.2300	-0.270%	247,231	-15.889%
2024-12-18	35.7500	35.9400	33.2200	33.3200	-5.876%	347,457	-16.116%
2024-12-17	36.2500	36.6000	35.3900	35.4000	-2.987%	240,476	-21.045%
2024-12-16	36.5600	36.6100	36.1700	36.4900	-0.355%	305,209	-23.404%
2024-12-13	36.9100	37.0200	36.3900	36.6200	-0.624%	147,439	-23.676%
2024-12-12	37.1300	37.3275	36.4900	36.8500	-1.259%	306,657	-24.152%
2024-12-11	37.7300	38.0500	37.2700	37.3200	+0.027%	238,017	-25.107%
2024-12-10	37.5500	38.1200	37.1600	37.3100	-0.613%	174,872	-25.087%
2024-12-09	37.7900	38.2350	37.5400	37.5400	-0.345%	184,863	-25.546%
2024-12-06	37.5600	37.8000	37.1700	37.6700	+0.641%	160,902	-25.803%
2024-12-05	38.0800	38.3500	37.3000	37.4300	-1.266%	180,284	-25.327%
2024-12-04	37.7600	38.1900	37.2800	37.9100	+0.397%	164,868	-26.273%
2024-12-03	38.0100	38.3900	37.6900	37.7600	-0.918%	199,259	-25.980%
2024-12-02	37.7800	38.4900	37.5100	38.1100	+1.141%	244,405	-26.660%
2024-11-29	37.9300	37.9300	36.9800	37.6800	+0.453%	139,666	-25.823%
2024-11-27	37.9900	38.3100	37.4700	37.5100	-0.924%	198,919	-25.487%
2024-11-26	38.3100	38.5400	37.8400	37.8600	-2.196%	174,730	-26.175%
2024-11-25	38.4200	39.5500	37.8300	38.7100	+2.272%	311,524	-27.796%
2024-11-22	37.3700	38.1400	37.1500	37.8500	+1.829%	277,433	-26.156%
2024-11-21	36.8000	37.7400	36.6800	37.1700	+1.641%	302,332	-24.805%
2024-11-20	37.0000	37.0950	36.3800	36.5700	-1.242%	289,028	-23.571%
2024-11-19	36.6400	37.4400	36.6400	37.0300	-0.830%	164,498	-24.521%
2024-11-18	37.6600	37.9125	37.2900	37.3400	-0.771%	179,321	-25.147%
2024-11-15	38.1700	38.4500	37.3500	37.6300	-1.000%	224,141	-25.724%
2024-11-14	38.3400	38.3400	37.7400	38.0100	-0.809%	271,693	-26.467%
2024-11-13	38.6200	38.9500	38.0000	38.3200	+0.630%	357,266	-27.062%
2024-11-12	38.0800	38.6300	37.9000	38.0800	-0.470%	384,024	-26.602%
2024-11-11	38.2500	39.0600	38.1050	38.2600	+1.918%	685,214	-26.947%
2024-11-08	37.2800	37.8700	36.9600	37.5400	+0.697%	282,446	-25.546%
2024-11-07	37.9500	38.5400	36.8500	37.2800	-3.194%	397,152	-25.027%
2024-11-06	35.9700	38.5200	35.9400	38.5100	+15.265%	825,252	-27.421%
2024-11-05	32.9800	33.5400	32.8100	33.4100	+1.922%	501,109	-16.342%
2024-11-04	33.1400	33.1400	32.5700	32.7800	-1.709%	319,372	-14.735%
2024-11-01	33.8000	34.2700	33.3300	33.3500	-0.862%	258,070	-16.192%
2024-10-31	34.0400	34.2400	33.6400	33.6400	-1.349%	256,310	-16.914%
2024-10-30	33.6900	34.6300	33.6900	34.1000	+0.560%	359,091	-18.035%
2024-10-29	33.7100	33.9300	33.3650	33.9100	+0.653%	392,903	-17.576%
2024-10-28	32.5800	33.8200	32.5600	33.6900	+3.917%	443,509	-17.038%
2024-10-25	32.8500	33.2900	32.2900	32.4200	-0.613%	565,744	-13.788%
2024-10-24	32.3900	32.8000	32.1800	32.6200	+0.803%	858,544	-14.316%
2024-10-23	31.9400	32.7100	31.9400	32.3600	+0.999%	996,252	-13.628%
2024-10-22	32.0500	32.3100	31.2800	32.0400	+0.818%	2,480,378	-12.765%
2024-10-21	32.6500	33.2000	31.6500	31.7800	-2.545%	5,770,158	-12.052%
2024-10-18	33.1600	33.2800	32.5800	32.6100	-1.510%	188,990	-14.290%
2024-10-17	32.8600	33.3950	32.7550	33.1100	-0.690%	234,336	-15.584%
2024-10-16	33.3300	33.6400	33.0350	33.3400	+1.030%	189,622	-16.167%
2024-10-15	32.5300	33.7850	32.2900	33.0000	+1.758%	191,764	-15.303%
2024-10-14	31.8800	32.6200	31.6000	32.4300	+1.661%	132,543	-13.814%
2024-10-11	31.3700	32.3800	31.3700	31.9000	+2.276%	290,319	-12.382%
2024-10-10	31.1100	31.4000	30.9700	31.1900	-0.700%	112,225	-10.388%
2024-10-09	31.0300	31.8000	31.0300	31.4100	+0.867%	86,196	-11.016%
2024-10-08	31.5800	31.6100	31.1100	31.1400	-0.923%	95,270	-10.244%
2024-10-07	31.4100	31.5500	31.1600	31.4300	-0.317%	162,348	-11.072%
2024-10-04	31.4000	31.9800	31.2700	31.5300	+1.513%	159,620	-11.354%
2024-10-03	30.4200	31.0600	30.1500	31.0600	+1.703%	204,254	-10.013%
2024-10-02	30.4400	31.0700	30.4300	30.5400	+0.329%	229,508	-8.481%
2024-10-01	31.4200	31.4500	30.0013	30.4400	-2.965%	284,338	-8.180%
2024-09-30	30.9500	31.6200	30.8800	31.3700	+0.706%	202,503	-10.902%
2024-09-27	31.7000	31.7000	30.9100	31.1500	-0.320%	213,889	-10.273%
2024-09-26	31.5400	31.7000	31.1400	31.2500	+0.128%	207,970	-10.560%
2024-09-25	31.8000	31.9100	31.1600	31.2100	-1.577%	309,210	-10.445%
2024-09-24	32.2900	32.4100	31.5800	31.7100	-1.674%	208,440	-11.857%
2024-09-23	32.6000	33.0000	31.9250	32.2500	-0.891%	233,039	-13.333%
2024-09-20	33.2900	33.3200	32.5200	32.5400	-2.895%	630,277	-14.106%
2024-09-19	33.2900	33.5500	32.2600	33.5100	+3.490%	509,518	-16.592%
2024-09-18	33.0300	34.1900	32.3000	32.3800	-1.968%	315,156	-13.681%
2024-09-17	32.5800	33.0800	32.1600	33.0300	+2.801%	358,499	-15.380%
2024-09-16	32.2700	32.6050	31.6900	32.1300	-0.031%	172,255	-13.010%
2024-09-13	31.8400	32.2300	31.6200	32.1400	+2.422%	237,307	-13.037%
2024-09-12	32.0000	32.1500	31.0100	31.3800	-1.072%	254,757	-10.931%
2024-09-11	30.5300	31.8650	30.4700	31.7200	+2.455%	479,906	-11.885%
2024-09-10	30.9500	31.0200	30.1100	30.9600	+0.946%	390,085	-9.722%
2024-09-09	30.8800	31.1300	30.4608	30.6700	-0.357%	338,292	-8.869%
2024-09-06	31.5900	32.0725	30.6200	30.7800	-2.317%	408,823	-9.194%
2024-09-05	32.1600	32.3830	31.0525	31.5100	-0.285%	870,416	-11.298%
2024-09-04	30.6300	32.1400	30.3850	31.6000	+2.764%	1,112,330	-11.551%
2024-09-03	30.8900	31.5300	30.5000	30.7500	-1.757%	197,415	-9.106%
2024-08-30	30.9600	31.3200	30.7100	31.3000	+1.131%	185,062	-10.703%
2024-08-29	31.3400	31.3600	30.6700	30.9500	-0.514%	129,285	-9.693%
2024-08-28	30.8100	31.3900	30.6900	31.1100	+0.549%	141,924	-10.158%
2024-08-27	30.8500	31.0200	29.7000	30.9400	-0.258%	186,969	-9.664%
2024-08-26	31.6800	31.8500	30.9500	31.0200	-1.273%	293,516	-9.897%
2024-08-23	29.7700	31.8500	29.4650	31.4200	+6.617%	284,338	-11.044%
2024-08-22	29.2600	29.7950	29.2600	29.4700	+0.512%	188,628	-5.158%
2024-08-21	29.3700	29.8200	29.1650	29.3200	+0.342%	262,092	-4.673%
2024-08-20	29.3100	29.3100	28.7500	29.2200	-0.578%	340,320	-4.346%
2024-08-19	29.1800	29.4100	28.9200	29.3900	+0.927%	268,298	-4.900%
2024-08-16	28.4900	29.3200	28.0900	29.1200	+2.068%	226,213	-4.018%
2024-08-15	28.5900	28.9800	28.4100	28.5300	+2.075%	186,835	-2.033%
2024-08-14	28.1700	28.1700	27.6100	27.9500	-1.550%	189,015	0.000%
2024-08-13	28.2900	28.4950	27.7300	28.3900	+1.866%	254,594	-1.550%
2024-08-12	28.4100	28.6600	27.5900	27.8700	-0.783%	242,558	+0.287%
2024-08-09	28.0800	28.2200	27.3800	28.0900	-0.390%	249,148	-0.498%
2024-08-08	28.2700	28.3900	27.6200	28.2000	+1.915%	228,783	-0.887%
2024-08-07	28.2600	28.4700	27.6200	27.6700	+0.036%	173,668	+1.012%
2024-08-06	27.6600	28.1400	27.2100	27.6600	+0.145%	161,296	+1.048%
2024-08-05	27.1700	28.0800	26.7200	27.6200	-3.595%	281,115	+1.195%
2024-08-02	28.0500	28.6900	27.8200	28.6500	-2.018%	266,764	-2.443%
2024-08-01	30.6400	30.6400	28.8800	29.2400	-4.538%	334,075	-4.412%
2024-07-31	31.1700	31.5600	30.3000	30.6300	-1.448%	355,614	-8.750%
2024-07-30	31.0900	31.3900	30.7200	31.0800	+0.778%	247,684	-10.071%
2024-07-29	31.3200	31.6400	30.5000	30.8400	-1.627%	404,703	-9.371%
2024-07-26	31.2600	31.8300	30.6700	31.3500	+1.391%	466,834	-10.845%
2024-07-25	30.3400	31.5800	30.1000	30.9200	+2.181%	514,033	-9.605%
2024-07-24	31.1600	31.4200	30.2300	30.2600	-2.857%	310,003	-7.634%
2024-07-23	29.8600	31.7100	29.4900	31.1500	+4.250%	355,652	-10.273%
2024-07-22	29.1500	30.1100	28.9650	29.8800	+1.598%	382,598	-6.459%
2024-07-19	29.3200	30.0900	29.3000	29.4100	+0.341%	252,556	-4.964%
2024-07-18	29.4100	30.2200	29.0800	29.3100	-2.072%	329,349	-4.640%
2024-07-17	28.6100	30.0450	28.1150	29.9300	+3.207%	426,047	-6.615%
2024-07-16	28.1200	29.0500	27.8200	29.0000	+4.655%	307,986	-3.621%
2024-07-15	27.1400	28.2000	27.1400	27.7100	+3.434%	354,497	+0.866%
2024-07-12	27.2200	27.6800	26.7600	26.7900	-0.778%	367,002	+4.330%
2024-07-11	25.0000	27.1400	25.0000	27.0000	+8.652%	554,987	+3.519%
2024-07-10	24.2500	24.9000	24.2400	24.8500	+2.686%	227,394	+12.475%
2024-07-09	23.6100	24.2250	23.4500	24.2000	+2.110%	267,113	+15.496%
2024-07-08	23.8100	23.8900	23.5200	23.7000	+0.680%	173,516	+17.932%
2024-07-05	24.0300	24.0800	23.4400	23.5400	-2.324%	216,416	+18.734%
2024-07-03	24.3100	24.3400	23.9300	24.1000	-0.619%	192,117	+15.975%
2024-07-02	23.8800	24.3200	23.7900	24.2500	+1.762%	196,608	+15.258%
2024-07-01	24.1800	24.5600	23.7800	23.8300	-2.176%	264,603	+17.289%
2024-06-28	23.7500	24.4100	23.7500	24.3600	+3.439%	1,031,430	+14.737%
2024-06-27	23.4700	23.6000	22.6800	23.5500	+0.512%	185,204	+18.684%
2024-06-26	22.7700	23.5100	22.7700	23.4300	+2.136%	252,688	+19.292%
2024-06-25	23.3300	23.3700	22.9200	22.9400	-2.217%	232,893	+21.840%
2024-06-24	22.8200	23.6100	22.7000	23.4600	+3.121%	269,774	+19.139%
2024-06-21	22.9500	22.9500	22.5300	22.7500	-0.655%	722,863	+22.857%
2024-06-20	22.5100	22.9600	22.4800	22.9000	+0.792%	213,986	+22.052%
2024-06-18	22.4900	22.8200	21.9510	22.7200	+0.620%	238,947	+23.019%
2024-06-17	22.2200	22.5900	21.8650	22.5800	+1.346%	264,846	+23.782%
2024-06-14	22.4800	22.5700	22.1600	22.2800	-2.109%	228,569	+25.449%
2024-06-13	22.7900	22.8000	22.3800	22.7600	-0.437%	298,045	+22.803%
2024-06-12	22.6200	23.1700	22.3600	22.8600	+5.055%	362,602	+22.266%
2024-06-11	21.5700	21.9350	21.3700	21.7600	-0.046%	141,171	+28.447%
2024-06-10	22.1300	22.2375	21.6200	21.7700	-2.245%	175,232	+28.388%
2024-06-07	22.0900	22.3300	22.0400	22.2700	-0.492%	170,781	+25.505%
2024-06-06	22.5700	22.6700	22.0199	22.3800	-1.236%	274,335	+24.888%
2024-06-05	23.2100	23.2100	22.4400	22.6600	-1.435%	388,031	+23.345%
2024-06-04	23.0000	23.3500	22.8400	22.9900	-1.246%	386,154	+21.575%
2024-06-03	23.6400	23.7250	23.0260	23.2800	-0.683%	378,452	+20.060%
2024-05-31	23.1000	23.4400	22.9552	23.4400	+2.224%	347,118	+19.241%
2024-05-30	22.4400	22.9700	22.4200	22.9300	+3.850%	246,477	+21.893%
2024-05-29	21.8400	22.0900	21.5800	22.0800	-0.987%	244,317	+26.585%
2024-05-28	23.2300	23.2300	22.2600	22.3000	-3.713%	226,227	+25.336%
2024-05-24	23.4900	23.4900	23.1100	23.1600	-0.686%	203,576	+20.682%
2024-05-23	24.0700	24.0700	23.2400	23.3200	-3.116%	286,848	+19.854%
2024-05-22	24.0000	24.1600	23.8500	24.0700	-0.042%	250,585	+16.120%
2024-05-21	23.3900	24.1350	23.3900	24.0800	+2.120%	208,676	+16.071%
2024-05-20	23.9000	24.0500	23.5500	23.5800	-1.463%	227,712	+18.533%
2024-05-17	23.8900	24.2900	23.7800	23.9300	+0.546%	270,759	+16.799%
2024-05-16	23.4800	23.8200	23.4300	23.8000	+0.976%	201,412	+17.437%
2024-05-15	23.4700	23.7100	23.3300	23.5700	+2.123%	370,552	+18.583%
2024-05-14	23.1200	23.1900	22.8922	23.0800	+1.272%	208,102	+21.101%
2024-05-13	23.0600	23.2400	22.7900	22.7900	-0.175%	251,864	+22.642%
2024-05-10	22.3000	22.8600	22.2500	22.8300	+1.512%	270,608	+22.427%
2024-05-09	22.3800	22.6200	22.0501	22.4900	+0.762%	231,211	+24.277%
2024-05-08	21.3800	22.3500	21.3700	22.3200	+3.381%	348,817	+25.224%
2024-05-07	22.0100	22.2350	21.5700	21.5900	-2.966%	218,304	+29.458%
2024-05-06	22.3600	22.3800	22.1600	22.2500	+0.045%	327,592	+25.618%
2024-05-03	21.9300	22.2700	21.9300	22.2400	+2.394%	193,830	+25.674%
2024-05-02	21.4100	21.8100	21.2400	21.7200	+2.695%	215,269	+28.683%
2024-05-01	20.6100	21.5400	20.6100	21.1500	+3.423%	250,848	+32.151%
2024-04-30	20.8200	20.9200	20.4200	20.4500	-2.247%	160,191	+36.675%
2024-04-29	21.4500	21.5450	20.8800	20.9200	-2.652%	260,173	+33.604%
2024-04-26	21.1900	21.6300	21.1900	21.4900	+0.562%	285,953	+30.060%
2024-04-25	21.1700	21.4400	20.7900	21.3700	-0.605%	279,818	+30.791%
2024-04-24	21.5300	22.5900	21.1305	21.5000	-1.871%	469,279	+30.000%
2024-04-23	20.9300	22.0612	20.9300	21.9100	+5.134%	295,275	+27.567%
2024-04-22	20.7300	21.0800	20.7100	20.8400	+0.385%	255,135	+34.117%
2024-04-19	19.8400	20.7800	19.8100	20.7600	+4.060%	251,188	+34.634%
2024-04-18	19.8100	20.2300	19.8100	19.9500	+0.707%	288,222	+40.100%
2024-04-17	20.1400	20.2800	19.7850	19.8100	-0.652%	196,238	+41.090%
2024-04-16	19.9600	20.0900	19.5200	19.9400	-0.250%	316,768	+40.171%
2024-04-15	20.2800	20.7591	19.9500	19.9900	-1.527%	317,200	+39.820%
2024-04-12	20.0900	20.3636	20.0500	20.3000	-0.246%	357,674	+37.685%
2024-04-11	20.7200	20.9550	20.0000	20.3500	-0.538%	430,965	+37.346%
2024-04-10	21.1500	21.1500	20.2100	20.4600	-6.147%	485,642	+36.608%
2024-04-09	21.8000	22.0650	21.7350	21.8000	+0.138%	405,566	+28.211%
2024-04-08	21.4100	21.8100	21.2600	21.7700	+2.640%	329,291	+28.388%
2024-04-05	21.3000	21.5100	21.1500	21.2100	-1.257%	432,103	+31.777%
2024-04-04	21.9400	21.9450	21.3800	21.4800	-0.325%	409,664	+30.121%
2024-04-03	21.8700	22.2000	21.4000	21.5500	-2.134%	357,297	+29.698%
2024-04-02	22.0000	22.1700	21.7900	22.0200	-1.123%	184,710	+26.930%
2024-04-01	23.2400	23.3700	22.2200	22.2700	-3.926%	185,851	+25.505%
2024-03-28	22.6900	23.2400	22.6800	23.1800	+1.980%	409,604	+20.578%
2024-03-27	21.8500	22.7900	21.8500	22.7300	+4.314%	311,253	+22.965%
2024-03-26	22.2600	22.3600	21.7800	21.7900	-1.714%	194,288	+28.270%
2024-03-25	22.0200	22.3146	22.0200	22.1700	+1.141%	167,317	+26.071%
2024-03-22	22.3000	22.3000	21.7000	21.9200	-1.128%	202,197	+27.509%
2024-03-21	22.2000	22.4500	21.8650	22.1700	+1.141%	408,928	+26.071%
2024-03-20	20.7200	22.1700	20.6601	21.9200	+4.981%	292,692	+27.509%
2024-03-19	20.5600	21.1350	20.5600	20.8800	+1.359%	390,820	+33.860%
2024-03-18	21.0600	21.0600	20.6000	20.6000	-1.624%	328,540	+35.680%
2024-03-15	20.6200	21.2700	20.6200	20.9400	+1.257%	2,019,198	+33.477%
2024-03-14	21.5400	21.5400	20.4900	20.6800	-4.524%	507,763	+35.155%
2024-03-13	22.0600	22.3400	21.5100	21.6600	-2.080%	336,578	+29.040%
2024-03-12	22.1600	22.2250	21.7700	22.1200	-0.181%	366,760	+26.356%
2024-03-11	22.1000	22.4000	21.8900	22.1600	-1.027%	404,206	+26.128%
2024-03-08	22.6200	23.0300	22.3000	22.3900	+0.629%	332,140	+24.833%
2024-03-07	22.7400	22.8900	22.0500	22.2500	-0.581%	241,566	+25.618%
2024-03-06	22.3100	22.7300	21.8100	22.3800	+0.179%	276,446	+24.888%
2024-03-05	21.2100	22.5400	21.1500	22.3400	+4.588%	286,849	+25.112%
2024-03-04	21.8100	22.1000	21.3400	21.3600	-1.883%	195,179	+30.852%
2024-03-01	21.7300	21.9050	21.2300	21.7700	-0.955%	267,362	+28.388%
2024-02-29	21.9500	22.1100	21.6700	21.9800	+2.710%	260,160	+27.161%
2024-02-28	21.2300	21.4700	21.1549	21.4000	-0.280%	271,203	+30.607%
2024-02-27	21.7400	22.1600	21.3400	21.4600	+0.140%	240,178	+30.242%
2024-02-26	22.0400	22.2399	21.4300	21.4300	-3.076%	464,909	+30.425%
2024-02-23	21.9500	22.2900	21.6400	22.1100	+0.959%	652,115	+26.413%
2024-02-22	21.8400	22.0000	21.6100	21.9000	-0.046%	444,649	+27.626%
2024-02-21	22.1200	22.2400	21.8200	21.9100	-0.905%	297,553	+27.567%
2024-02-20	22.4400	22.7900	22.1100	22.1100	-2.513%	223,979	+26.413%
2024-02-16	22.7700	23.0300	22.4500	22.6800	-1.776%	190,323	+23.236%
2024-02-15	22.2500	23.3000	21.9790	23.0900	+4.764%	544,752	+21.048%
2024-02-14	22.2700	22.4200	21.8400	22.0400	+0.182%	311,996	+26.815%
2024-02-13	22.4400	22.5600	21.5500	22.0000	-6.383%	310,121	+27.045%
2024-02-12	23.0000	23.8200	22.9400	23.5000	+2.174%	285,368	+18.936%
2024-02-09	22.7500	23.2700	22.4300	23.0000	+1.322%	303,976	+21.522%
2024-02-08	22.6100	22.9900	22.3100	22.7000	+0.088%	232,509	+23.128%
2024-02-07	23.0300	23.4493	22.4300	22.6800	-2.030%	282,351	+23.236%
2024-02-06	23.5800	23.8550	23.1000	23.1500	-1.824%	194,858	+20.734%
2024-02-05	23.5800	23.7300	23.1200	23.5800	-1.215%	268,143	+18.533%
2024-02-02	23.6700	24.3400	23.5500	23.8700	-1.404%	274,727	+17.093%
2024-02-01	24.7700	24.9100	23.4280	24.2100	-0.697%	238,556	+15.448%
2024-01-31	25.7600	25.8400	24.3800	24.3800	-6.911%	279,909	+14.643%
2024-01-30	26.2900	26.4700	26.0700	26.1900	-0.720%	186,586	+6.720%
2024-01-29	25.9500	26.5300	25.6300	26.3800	+2.367%	213,159	+5.951%
2024-01-26	26.0700	26.1800	25.7100	25.7700	+0.155%	138,149	+8.459%
2024-01-25	26.0400	26.2300	25.5200	25.7300	-0.541%	298,059	+8.628%
2024-01-24	26.0200	26.1300	25.3900	25.8700	+0.388%	362,186	+8.040%
2024-01-23	26.8200	27.2400	24.9600	25.7700	-3.047%	305,070	+8.459%
2024-01-22	25.9900	26.6000	25.7500	26.5800	+3.747%	137,566	+5.154%
2024-01-19	25.2600	25.6800	24.8800	25.6200	+2.072%	130,905	+9.094%
2024-01-18	25.4500	25.4500	24.8300	25.1000	-0.357%	108,329	+11.355%
2024-01-17	24.7600	25.3600	24.7600	25.1900	-0.356%	108,456	+10.957%
2024-01-16	25.1700	25.5350	25.0700	25.2800	-1.711%	127,479	+10.562%
2024-01-12	26.3700	26.7350	25.4700	25.7200	-1.343%	96,531	+8.670%
2024-01-11	26.2700	26.6600	25.6100	26.0700	-1.287%	118,526	+7.211%
2024-01-10	26.3400	26.4200	26.1000	26.4100	-0.038%	99,626	+5.831%
2024-01-09	26.2400	26.4500	26.1100	26.4200	-1.049%	151,113	+5.791%
2024-01-08	26.5600	26.7175	26.2800	26.7000	+0.527%	127,692	+4.682%
2024-01-05	26.3500	27.0000	26.3500	26.5600	-0.188%	163,432	+5.233%
2024-01-04	26.5000	26.8900	26.4200	26.6100	+0.872%	116,784	+5.036%
2024-01-03	27.1700	27.3599	26.3300	26.3800	-3.582%	259,898	+5.951%
2024-01-02	26.9500	27.9000	26.9500	27.3600	+0.441%	139,623	+2.156%
2023-12-29	27.4100	27.7000	27.0800	27.2400	-1.197%	249,456	+2.606%
2023-12-28	27.4900	27.6800	27.3100	27.5700	-0.397%	100,211	+1.378%
2023-12-27	27.5900	27.8000	27.4350	27.6800	+0.108%	115,244	+0.975%
2023-12-26	27.1000	27.7000	26.9400	27.6500	+2.750%	135,237	+1.085%
2023-12-22	26.8200	27.2472	26.7532	26.9100	+1.165%	101,222	+3.865%
2023-12-21	26.4900	26.9022	26.3017	26.6000	+1.449%	113,706	+5.075%
2023-12-20	26.5900	27.2200	26.1700	26.2200	-1.243%	146,823	+6.598%
2023-12-19	26.0800	26.8000	25.9600	26.5500	+2.194%	181,320	+5.273%
2023-12-18	26.3500	26.6700	25.7007	25.9800	-0.345%	164,370	+7.583%
2023-12-15	26.7000	26.8400	26.0200	26.0700	-1.919%	684,589	+7.211%
2023-12-14	25.9100	27.0300	25.9100	26.5800	+4.031%	346,424	+5.154%
2023-12-13	23.4500	25.6300	23.2400	25.5500	+9.281%	429,908	+9.393%
2023-12-12	23.6200	23.6200	23.2200	23.3800	-0.890%	141,743	+19.547%
2023-12-11	23.6900	23.8500	23.5400	23.5900	-0.924%	131,614	+18.482%
2023-12-08	23.8200	24.0800	23.4500	23.8100	+0.253%	153,086	+17.388%
2023-12-07	23.3100	23.7500	23.0070	23.7500	+2.725%	156,806	+17.684%
2023-12-06	23.5000	24.0900	23.0500	23.1200	-0.431%	160,919	+20.891%
2023-12-05	23.6000	23.6300	23.1350	23.2200	-1.943%	121,818	+20.370%
2023-12-04	23.1500	23.7900	23.1500	23.6800	+1.631%	156,625	+18.032%
2023-12-01	21.9000	23.3400	21.8800	23.3000	+5.813%	231,722	+19.957%
2023-11-30	22.3400	22.3400	21.9100	22.0200	-0.632%	149,578	+26.930%
2023-11-29	21.7800	22.4430	21.7800	22.1600	+1.979%	230,739	+26.128%
2023-11-28	21.8000	21.8400	21.3300	21.7300	-0.686%	78,298	+28.624%
2023-11-27	22.0700	22.0700	21.7300	21.8800	-0.995%	129,792	+27.742%
2023-11-24	22.1600	22.2850	21.9900	22.1000	-0.450%	40,948	+26.471%
2023-11-22	22.5500	22.5500	22.0235	22.2000	-0.359%	101,572	+25.901%
2023-11-21	23.0100	23.0100	22.2700	22.2800	-3.257%	111,514	+25.449%
2023-11-20	23.1800	23.1800	22.7800	23.0300	-0.776%	96,661	+21.363%
2023-11-17	22.9600	23.3050	22.8100	23.2100	+2.654%	167,344	+20.422%
2023-11-16	23.3500	23.8333	22.5100	22.6100	-3.376%	166,199	+23.618%
2023-11-15	23.2100	23.8400	23.1250	23.4000	+1.124%	223,291	+19.444%
2023-11-14	22.0500	23.3200	21.9900	23.1400	+9.616%	223,131	+20.787%
2023-11-13	20.9000	21.2100	20.6700	21.1100	+0.668%	88,487	+32.402%
2023-11-10	21.0700	21.0900	20.7300	20.9700	+0.527%	85,688	+33.286%
2023-11-09	21.4600	21.4702	20.8100	20.8600	-2.341%	119,401	+33.988%
2023-11-08	21.9600	21.9600	21.1800	21.3600	-2.287%	96,722	+30.852%
2023-11-07	22.1500	22.1500	21.7700	21.8600	-2.628%	94,698	+27.859%
2023-11-06	22.9200	23.0600	22.4200	22.4500	-2.008%	173,126	+24.499%
2023-11-03	21.9300	23.0500	21.9300	22.9100	+4.707%	196,648	+21.999%
2023-11-02	20.8900	21.9000	20.8900	21.8800	+5.752%	138,962	+27.742%
2023-11-01	20.4300	20.7000	20.1300	20.6900	+1.174%	147,626	+35.089%
2023-10-31	20.3100	20.4800	20.0300	20.4500	+0.988%	166,904	+36.675%
2023-10-30	20.1400	20.4200	20.1400	20.2500	+0.796%	124,234	+38.025%
2023-10-27	20.3500	20.5150	19.2700	20.0900	-1.568%	211,734	+39.124%
2023-10-26	19.6800	20.4100	19.6800	20.4100	+3.815%	200,712	+36.943%
2023-10-25	19.6600	19.9000	19.3000	19.6600	-1.107%	204,046	+42.167%
2023-10-24	20.6100	20.9000	19.3150	19.8800	+0.556%	196,634	+40.594%
2023-10-23	19.7500	20.1600	19.6500	19.7700	-0.152%	225,050	+41.376%
2023-10-20	20.4900	20.4900	19.8000	19.8000	-3.462%	236,765	+41.162%
2023-10-19	20.6600	20.9600	20.4600	20.5100	-0.582%	137,062	+36.275%
2023-10-18	20.8700	20.9400	20.5900	20.6300	-1.902%	121,290	+35.482%
2023-10-17	20.7300	21.4799	20.7300	21.0300	+1.203%	213,150	+32.905%
2023-10-16	20.6200	20.9483	20.5900	20.7800	+1.763%	119,996	+34.504%
2023-10-13	20.8800	21.1200	20.3000	20.4200	-1.209%	154,460	+36.876%
2023-10-12	20.8500	20.8500	20.4450	20.6700	-1.195%	149,736	+35.220%
2023-10-11	21.1800	21.4000	20.8700	20.9200	-0.712%	140,699	+33.604%
2023-10-10	20.9800	21.2500	20.8500	21.0700	+1.201%	178,561	+32.653%
2023-10-09	20.5800	21.0300	20.4400	20.8200	+0.483%	145,818	+34.246%