Dark

SLCA
U.S. SILICA HOLDINGS, INC.
stock NYSE

Inactive

Jul 31, 2024

15.49USD-0.065%(-0.01)4,686,141

Pre-market

0.00USD-100.000%(-15.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	15.490	15.5100	15.4900	15.49	-0.065%	4,686,141	0.000%
2024-07-30	15.500	15.5100	15.4900	15.50	+0.065%	5,360,385	-0.065%
2024-07-29	15.490	15.5100	15.4800	15.49	0.000%	1,448,136	0.000%
2024-07-26	15.490	15.5000	15.4800	15.49	-0.065%	1,177,092	0.000%
2024-07-25	15.500	15.5000	15.4800	15.50	0.000%	968,290	-0.065%
2024-07-24	15.470	15.5200	15.4700	15.50	+0.194%	2,260,929	-0.065%
2024-07-23	15.480	15.4800	15.4700	15.47	-0.065%	1,084,195	+0.129%
2024-07-22	15.460	15.4900	15.4500	15.48	+0.259%	2,621,958	+0.065%
2024-07-19	15.450	15.4600	15.4300	15.44	-0.129%	5,964,049	+0.324%
2024-07-18	15.450	15.4650	15.4400	15.46	+0.065%	1,509,927	+0.194%
2024-07-17	15.470	15.4700	15.4200	15.45	-0.065%	1,696,444	+0.259%
2024-07-16	15.450	15.4900	15.4500	15.46	+0.130%	2,753,597	+0.194%
2024-07-15	15.460	15.4800	15.4400	15.44	-0.129%	1,621,968	+0.324%
2024-07-12	15.450	15.4800	15.4500	15.46	0.000%	1,497,513	+0.194%
2024-07-11	15.470	15.4750	15.4500	15.46	0.000%	834,904	+0.194%
2024-07-10	15.450	15.4800	15.4400	15.46	+0.130%	1,064,113	+0.194%
2024-07-09	15.440	15.4600	15.4350	15.44	0.000%	1,201,672	+0.324%
2024-07-08	15.440	15.4600	15.4400	15.44	0.000%	1,290,865	+0.324%
2024-07-05	15.440	15.4600	15.4300	15.44	0.000%	1,137,269	+0.324%
2024-07-03	15.440	15.4500	15.4300	15.44	0.000%	661,235	+0.324%
2024-07-02	15.440	15.4600	15.4100	15.44	+0.065%	2,311,470	+0.324%
2024-07-01	15.450	15.4600	15.4200	15.43	-0.129%	1,379,975	+0.389%
2024-06-28	15.470	15.4800	15.4250	15.45	0.000%	2,438,071	+0.259%
2024-06-27	15.440	15.4500	15.4200	15.45	+0.195%	2,177,634	+0.259%
2024-06-26	15.410	15.4400	15.4000	15.42	-0.065%	2,296,976	+0.454%
2024-06-25	15.400	15.4400	15.3950	15.43	+0.260%	3,864,071	+0.389%
2024-06-24	15.450	15.4500	15.3800	15.39	+0.984%	2,133,082	+0.650%
2024-06-21	15.400	15.4100	15.2400	15.24	-1.039%	10,798,188	+1.640%
2024-06-20	15.380	15.4100	15.3700	15.40	+0.195%	2,725,736	+0.584%
2024-06-18	15.380	15.4000	15.3700	15.37	-0.130%	1,777,366	+0.781%
2024-06-17	15.370	15.4000	15.3700	15.39	+0.065%	1,619,722	+0.650%
2024-06-14	15.380	15.4100	15.3600	15.38	0.000%	1,931,856	+0.715%
2024-06-13	15.380	15.4100	15.3700	15.38	-0.065%	2,629,260	+0.715%
2024-06-12	15.400	15.4300	15.3700	15.39	+0.065%	1,394,479	+0.650%
2024-06-11	15.400	15.4000	15.3250	15.38	-0.130%	4,556,108	+0.715%
2024-06-10	15.510	15.5100	15.4000	15.40	-0.709%	1,387,594	+0.584%
2024-06-07	15.450	15.5200	15.4300	15.51	+0.388%	1,166,259	-0.129%
2024-06-06	15.520	15.5300	15.4500	15.45	-0.515%	520,546	+0.259%
2024-06-05	15.500	15.5350	15.4800	15.53	+0.453%	383,844	-0.258%
2024-06-04	15.460	15.4700	15.3300	15.46	-0.129%	677,701	+0.194%
2024-06-03	15.520	15.5250	15.4650	15.48	-0.065%	1,367,184	+0.065%
2024-05-31	15.510	15.5200	15.4850	15.49	+0.129%	1,383,957	0.000%
2024-05-30	15.450	15.5550	15.4500	15.47	+0.129%	1,642,198	+0.129%
2024-05-29	15.510	15.5200	15.4300	15.45	-0.387%	1,094,462	+0.259%
2024-05-28	15.530	15.5400	15.5000	15.51	0.000%	540,749	-0.129%
2024-05-24	15.500	15.5400	15.4400	15.51	+0.129%	933,861	-0.129%
2024-05-23	15.440	15.5000	15.4100	15.49	+0.324%	475,107	0.000%
2024-05-22	15.470	15.4700	15.3500	15.44	-0.258%	1,179,774	+0.324%
2024-05-21	15.530	15.5850	15.4800	15.48	-0.322%	886,421	+0.065%
2024-05-20	15.540	15.5700	15.4950	15.53	+0.064%	1,065,466	-0.258%
2024-05-17	15.570	15.5700	15.5000	15.52	+0.064%	609,425	-0.193%
2024-05-16	15.550	15.5600	15.5100	15.51	-0.064%	825,701	-0.129%
2024-05-15	15.570	15.5800	15.5200	15.52	-0.064%	687,396	-0.193%
2024-05-14	15.590	15.6000	15.5300	15.53	-0.064%	757,979	-0.258%
2024-05-13	15.590	15.6200	15.5400	15.54	+0.129%	1,031,345	-0.322%
2024-05-10	15.630	15.6500	15.5200	15.52	-0.513%	1,011,874	-0.193%
2024-05-09	15.560	15.6400	15.5600	15.60	+0.193%	1,134,261	-0.705%
2024-05-08	15.480	15.6000	15.4800	15.57	+0.581%	1,110,953	-0.514%
2024-05-07	15.520	15.5450	15.4800	15.48	-0.193%	908,192	+0.065%
2024-05-06	15.590	15.6800	15.5100	15.51	0.000%	887,868	-0.129%
2024-05-03	15.600	15.6400	15.5100	15.51	-0.064%	1,023,208	-0.129%
2024-05-02	15.540	15.6695	15.4900	15.52	+0.388%	1,181,834	-0.193%
2024-05-01	15.510	15.6100	15.4400	15.46	+0.194%	1,723,329	+0.194%
2024-04-30	15.500	15.5800	15.4300	15.43	-0.835%	3,893,852	+0.389%
2024-04-29	15.750	15.7600	15.4200	15.56	-2.077%	5,122,101	-0.450%
2024-04-26	15.540	16.0300	15.5400	15.89	+21.669%	14,813,539	-2.517%
2024-04-25	12.860	13.1500	12.7000	13.06	+1.634%	907,857	+18.606%
2024-04-24	12.870	12.8900	12.5250	12.85	-0.925%	657,852	+20.545%
2024-04-23	12.500	13.0799	12.4600	12.97	+3.100%	711,939	+19.429%
2024-04-22	12.710	12.8200	12.5000	12.58	-1.872%	720,850	+23.132%
2024-04-19	12.590	12.8750	12.4600	12.82	+1.104%	876,889	+20.827%
2024-04-18	12.620	12.8700	12.5050	12.68	+1.036%	684,064	+22.161%
2024-04-17	12.790	12.9500	12.4900	12.55	-1.723%	546,068	+23.426%
2024-04-16	12.930	12.9300	12.4900	12.77	-2.221%	573,994	+21.300%
2024-04-15	12.960	13.3400	12.9600	13.06	+1.240%	910,265	+18.606%
2024-04-12	13.460	13.5800	12.8300	12.90	-3.226%	651,350	+20.078%
2024-04-11	13.500	13.5000	13.1200	13.33	-1.186%	556,700	+16.204%
2024-04-10	13.130	13.5600	13.0500	13.49	+1.658%	739,016	+14.826%
2024-04-09	13.320	13.4350	13.2150	13.27	+0.075%	657,095	+16.729%
2024-04-08	13.250	13.3600	13.1400	13.26	+0.607%	587,128	+16.817%
2024-04-05	13.200	13.3800	13.0450	13.18	-0.378%	609,284	+17.527%
2024-04-04	13.590	13.6000	13.2050	13.23	-2.935%	818,880	+17.082%
2024-04-03	12.750	14.0300	12.7450	13.63	+7.492%	2,362,450	+13.646%
2024-04-02	12.520	12.7250	12.4150	12.68	+1.929%	875,516	+22.161%
2024-04-01	12.510	12.5100	12.2700	12.44	+0.242%	417,171	+24.518%
2024-03-28	12.380	12.5300	12.3800	12.41	+1.223%	470,289	+24.819%
2024-03-27	12.280	12.4100	12.1600	12.26	0.000%	548,285	+26.346%
2024-03-26	12.590	12.5900	12.2600	12.26	-2.155%	676,876	+26.346%
2024-03-25	12.640	12.7700	12.4319	12.53	-0.397%	653,981	+23.623%
2024-03-22	12.780	12.8700	12.5600	12.58	-1.872%	433,988	+23.132%
2024-03-21	12.930	13.0400	12.7800	12.82	-0.774%	739,318	+20.827%
2024-03-20	12.860	12.9600	12.4600	12.92	+0.155%	1,155,151	+19.892%
2024-03-19	12.730	13.0200	12.7100	12.90	+1.335%	648,648	+20.078%
2024-03-18	12.630	12.8900	12.4900	12.73	+1.112%	927,481	+21.681%
2024-03-15	12.160	12.6200	12.1600	12.59	+3.451%	3,632,381	+23.034%
2024-03-14	12.200	12.2900	12.0200	12.17	-0.572%	966,295	+27.280%
2024-03-13	12.050	12.3400	11.9900	12.24	+2.341%	1,076,032	+26.552%
2024-03-12	11.940	12.0300	11.7600	11.96	-0.167%	734,105	+29.515%
2024-03-11	11.740	12.0100	11.6600	11.98	+1.871%	918,341	+29.299%
2024-03-08	11.720	11.9350	11.5400	11.76	+2.261%	791,286	+31.718%
2024-03-07	11.290	11.6300	11.2900	11.50	+1.860%	537,866	+34.696%
2024-03-06	11.580	11.6050	11.2125	11.29	-0.965%	815,667	+37.201%
2024-03-05	11.340	11.5500	11.1800	11.40	+0.176%	1,148,624	+35.877%
2024-03-04	11.660	11.7350	11.3800	11.38	-2.401%	1,075,453	+36.116%
2024-03-01	11.610	11.9200	11.5500	11.66	+1.391%	903,233	+32.847%
2024-02-29	11.600	11.8875	11.4700	11.50	+0.524%	1,226,139	+34.696%
2024-02-28	11.750	11.7500	11.2400	11.44	-3.051%	1,852,214	+35.402%
2024-02-27	11.000	11.8750	10.6600	11.80	+10.280%	2,022,135	+31.271%
2024-02-26	10.680	10.7200	10.4800	10.70	+0.187%	766,585	+44.766%
2024-02-23	10.440	10.7050	10.3150	10.68	+1.232%	738,188	+45.037%
2024-02-22	10.720	10.7900	10.5200	10.55	-2.315%	623,484	+46.825%
2024-02-21	10.690	10.9100	10.5700	10.80	+0.935%	463,417	+43.426%
2024-02-20	10.730	10.8500	10.5600	10.70	-0.742%	434,771	+44.766%
2024-02-16	10.870	10.9150	10.6400	10.78	-0.919%	490,906	+43.692%
2024-02-15	10.350	10.9000	10.3500	10.88	+5.324%	687,491	+42.371%
2024-02-14	10.420	10.4650	10.2100	10.33	+0.194%	485,288	+49.952%
2024-02-13	10.490	10.6550	10.2300	10.31	-2.367%	747,610	+50.242%
2024-02-12	10.350	10.6500	10.3500	10.56	+2.227%	694,617	+46.686%
2024-02-09	10.420	10.4600	10.2600	10.33	-1.243%	606,825	+49.952%
2024-02-08	10.210	10.5100	10.1950	10.46	+2.148%	541,116	+48.088%
2024-02-07	10.380	10.4600	10.1700	10.24	-1.063%	621,465	+51.270%
2024-02-06	10.150	10.3800	10.0900	10.35	+1.970%	682,847	+49.662%
2024-02-05	10.270	10.3150	10.0900	10.15	-2.216%	485,194	+52.611%
2024-02-02	10.580	10.7700	10.3700	10.38	-2.809%	748,541	+49.229%
2024-02-01	10.820	10.8900	10.5750	10.68	-0.373%	756,075	+45.037%
2024-01-31	11.020	11.0200	10.6810	10.72	-2.457%	791,259	+44.496%
2024-01-30	10.650	11.0750	10.5400	10.99	+0.826%	735,954	+40.946%
2024-01-29	10.950	10.9500	10.8100	10.90	-0.999%	606,612	+42.110%
2024-01-26	10.900	11.1350	10.8000	11.01	+1.475%	704,331	+40.690%
2024-01-25	10.790	10.8600	10.5187	10.85	+1.782%	1,039,028	+42.765%
2024-01-24	10.580	10.7500	10.4600	10.66	+2.010%	822,933	+45.310%
2024-01-23	10.510	10.6236	10.4000	10.45	-0.191%	921,255	+48.230%
2024-01-22	10.430	10.5750	10.3100	10.47	+0.770%	771,861	+47.947%
2024-01-19	10.520	10.5200	10.2900	10.39	-0.574%	742,449	+49.086%
2024-01-18	10.460	10.4800	10.2638	10.45	+0.481%	568,843	+48.230%
2024-01-17	10.310	10.4200	10.1800	10.40	-0.763%	985,263	+48.942%
2024-01-16	10.650	10.7100	10.4650	10.48	-2.330%	660,929	+47.805%
2024-01-12	10.890	10.9400	10.6900	10.73	+0.941%	605,317	+44.362%
2024-01-11	10.720	10.7500	10.5150	10.63	-0.375%	784,625	+45.720%
2024-01-10	10.630	10.7400	10.4900	10.67	-0.280%	773,184	+45.173%
2024-01-09	10.890	10.8900	10.5250	10.70	-2.283%	1,258,711	+44.766%
2024-01-08	11.020	11.0750	10.7188	10.95	-3.097%	1,468,605	+41.461%
2024-01-05	11.130	11.3100	11.1000	11.30	+1.619%	758,887	+37.080%
2024-01-04	11.050	11.2250	10.9900	11.12	+1.183%	1,034,522	+39.299%
2024-01-03	11.010	11.2500	10.8300	10.99	-0.723%	937,927	+40.946%
2024-01-02	11.380	11.4500	11.0599	11.07	-2.122%	611,348	+39.928%
2023-12-29	11.410	11.4980	11.2900	11.31	-0.789%	557,876	+36.958%
2023-12-28	11.470	11.6050	11.3600	11.40	-0.783%	444,059	+35.877%
2023-12-27	11.540	11.6650	11.4700	11.49	-0.691%	366,174	+34.813%
2023-12-26	11.400	11.6000	11.2650	11.57	+2.118%	416,210	+33.881%
2023-12-22	11.370	11.5900	11.2700	11.33	+0.711%	767,134	+36.717%
2023-12-21	11.260	11.3900	11.1700	11.25	+0.267%	623,474	+37.689%
2023-12-20	11.450	11.6700	11.1900	11.22	-1.923%	725,348	+38.057%
2023-12-19	11.310	11.4750	11.3100	11.44	+2.326%	759,242	+35.402%
2023-12-18	11.450	11.6050	11.1700	11.18	-1.671%	1,335,197	+38.551%
2023-12-15	11.540	11.5750	11.2800	11.37	-1.044%	4,493,780	+36.236%
2023-12-14	11.550	11.8200	11.4000	11.49	+1.502%	957,534	+34.813%
2023-12-13	10.950	11.3400	10.8550	11.32	+3.758%	1,032,510	+36.837%
2023-12-12	10.900	11.0950	10.7700	10.91	-0.638%	1,005,326	+41.980%
2023-12-11	11.110	11.3200	10.9300	10.98	-1.170%	769,839	+41.075%
2023-12-08	10.950	11.2800	10.9500	11.11	+2.396%	802,100	+39.424%
2023-12-07	10.860	10.9050	10.7550	10.85	+1.024%	829,059	+42.765%
2023-12-06	10.990	11.1800	10.6900	10.74	-3.156%	1,063,925	+44.227%
2023-12-05	11.350	11.4200	11.0700	11.09	-2.118%	628,779	+39.675%
2023-12-04	11.290	11.4200	11.1500	11.33	-0.264%	712,509	+36.717%
2023-12-01	11.220	11.6100	11.1200	11.36	+0.709%	701,702	+36.356%
2023-11-30	11.370	11.5900	11.1650	11.28	+0.535%	695,616	+37.323%
2023-11-29	11.190	11.2500	11.0690	11.22	+1.723%	599,794	+38.057%
2023-11-28	11.000	11.1000	10.8500	11.03	+0.639%	580,737	+40.435%
2023-11-27	11.090	11.1150	10.9500	10.96	-1.968%	473,503	+41.332%
2023-11-24	11.050	11.2000	11.0500	11.18	+1.268%	217,823	+38.551%
2023-11-22	10.840	11.0988	10.7300	11.04	-0.719%	642,809	+40.308%
2023-11-21	11.150	11.2900	11.0601	11.12	-0.714%	581,514	+39.299%
2023-11-20	11.350	11.3800	11.1900	11.20	0.000%	814,672	+38.304%
2023-11-17	11.150	11.2500	11.0500	11.20	+1.911%	596,970	+38.304%
2023-11-16	11.260	11.2600	10.7750	10.99	-3.427%	547,280	+40.946%
2023-11-15	11.390	11.5700	11.3200	11.38	-0.350%	487,487	+36.116%
2023-11-14	11.090	11.4700	11.0500	11.42	+4.292%	633,761	+35.639%
2023-11-13	10.840	11.1000	10.7800	10.95	+0.736%	676,153	+41.461%
2023-11-10	10.580	10.9550	10.4900	10.87	+3.721%	841,310	+42.502%
2023-11-09	10.800	10.8000	10.4200	10.48	-1.964%	1,016,921	+47.805%
2023-11-08	10.920	11.1500	10.6800	10.69	-2.995%	1,095,959	+44.902%
2023-11-07	11.490	11.4900	10.9252	11.02	-5.489%	1,492,298	+40.563%
2023-11-06	12.090	12.2380	11.4900	11.66	-2.427%	969,650	+32.847%
2023-11-03	11.810	12.4100	11.5000	11.95	-1.565%	1,155,649	+29.623%
2023-11-02	12.090	12.2550	11.9700	12.14	+1.760%	1,282,889	+27.595%
2023-11-01	12.210	12.2100	11.7700	11.93	-1.160%	943,977	+29.841%
2023-10-31	12.150	12.2700	11.9350	12.07	-1.790%	864,775	+28.335%
2023-10-30	12.420	12.6500	12.1400	12.29	-0.647%	475,511	+26.037%
2023-10-27	12.460	12.4900	12.2100	12.37	-0.483%	961,108	+25.222%
2023-10-26	12.580	12.6600	12.2500	12.43	-1.817%	817,238	+24.618%
2023-10-25	12.780	12.9300	12.5700	12.66	-1.555%	646,112	+22.354%
2023-10-24	13.130	13.1300	12.8100	12.86	-1.456%	931,443	+20.451%
2023-10-23	13.070	13.3000	13.0300	13.05	-1.509%	617,610	+18.697%
2023-10-20	13.350	13.4300	13.0600	13.25	-1.119%	831,129	+16.906%
2023-10-19	13.380	13.6400	13.2200	13.40	-0.814%	745,034	+15.597%
2023-10-18	13.630	13.6700	13.5050	13.51	-0.369%	600,394	+14.656%
2023-10-17	13.370	13.7250	13.3700	13.56	+0.893%	786,574	+14.233%
2023-10-16	13.640	13.6900	13.3600	13.44	-0.592%	648,456	+15.253%
2023-10-13	13.340	13.5800	13.1800	13.52	+2.658%	771,542	+14.571%
2023-10-12	13.370	13.3700	13.0350	13.17	-0.977%	379,408	+17.616%
2023-10-11	13.050	13.3200	13.0100	13.30	+0.377%	403,123	+16.466%
2023-10-10	13.440	13.4700	13.2150	13.25	-1.414%	420,894	+16.906%
2023-10-09	13.110	13.5500	13.1000	13.44	+4.918%	568,978	+15.253%
2023-10-06	12.630	12.9650	12.4700	12.81	+1.667%	390,972	+20.921%
2023-10-05	12.560	12.8000	12.5100	12.60	-0.943%	587,329	+22.937%
2023-10-04	13.030	13.0600	12.6300	12.72	-4.000%	686,301	+21.777%
2023-10-03	13.110	13.3900	13.0900	13.25	+0.151%	600,335	+16.906%
2023-10-02	14.050	14.0500	13.0500	13.23	-5.769%	812,317	+17.082%
2023-09-29	14.210	14.2100	13.7500	14.04	-1.057%	736,022	+10.328%
2023-09-28	14.200	14.3450	14.0200	14.19	0.000%	637,273	+9.161%
2023-09-27	14.000	14.3300	13.8900	14.19	+3.200%	487,755	+9.161%
2023-09-26	13.710	13.8750	13.6250	13.75	-0.937%	394,388	+12.655%
2023-09-25	13.610	13.9600	13.5800	13.88	+1.240%	350,027	+11.599%
2023-09-22	13.750	13.8799	13.6300	13.71	-0.073%	463,595	+12.983%
2023-09-21	13.880	14.0100	13.6800	13.72	-0.508%	538,941	+12.901%
2023-09-20	13.830	14.1100	13.7400	13.79	-0.648%	467,284	+12.328%
2023-09-19	14.280	14.3300	13.8650	13.88	-1.700%	594,841	+11.599%
2023-09-18	14.460	14.6200	14.0000	14.12	-1.190%	563,927	+9.703%
2023-09-15	14.190	14.4800	13.9500	14.29	-0.487%	3,377,196	+8.397%
2023-09-14	14.150	14.6399	14.0800	14.36	+3.013%	656,540	+7.869%
2023-09-13	14.370	14.3700	13.8700	13.94	-2.449%	885,389	+11.119%
2023-09-12	13.500	14.3250	13.4950	14.29	+6.881%	1,513,815	+8.397%
2023-09-11	13.350	13.4200	13.1600	13.37	+0.678%	593,038	+15.856%
2023-09-08	13.200	13.4550	13.0200	13.28	+0.835%	635,859	+16.642%
2023-09-07	13.250	13.3000	13.0700	13.17	-0.977%	649,659	+17.616%
2023-09-06	13.170	13.4300	13.1350	13.30	+0.910%	662,140	+16.466%
2023-09-05	12.940	13.3150	12.8000	13.18	+1.385%	1,048,523	+17.527%
2023-09-01	12.400	13.0800	12.4000	13.00	+5.434%	747,617	+19.154%
2023-08-31	12.540	12.6500	12.2500	12.33	-1.596%	793,512	+25.629%
2023-08-30	12.600	12.7300	12.5150	12.53	-0.397%	366,495	+23.623%
2023-08-29	12.550	12.7550	12.3700	12.58	+0.801%	372,728	+23.132%
2023-08-28	12.320	12.6600	12.2900	12.48	+1.629%	519,542	+24.119%
2023-08-25	12.370	12.4000	12.0700	12.28	0.000%	670,317	+26.140%
2023-08-24	12.120	12.3800	12.0700	12.28	+0.163%	564,104	+26.140%
2023-08-23	12.250	12.3850	12.0300	12.26	-0.648%	584,400	+26.346%
2023-08-22	12.410	12.4500	12.3100	12.34	-0.724%	660,640	+25.527%
2023-08-21	12.560	12.5900	12.3600	12.43	-0.719%	499,976	+24.618%
2023-08-18	12.320	12.5700	12.3200	12.52	+0.482%	588,305	+23.722%
2023-08-17	12.420	12.6000	12.3800	12.46	+1.466%	681,381	+24.318%
2023-08-16	12.280	12.5100	12.2704	12.28	-0.163%	638,539	+26.140%
2023-08-15	12.460	12.5000	12.2650	12.30	-2.690%	885,987	+25.935%
2023-08-14	12.680	12.7100	12.4800	12.64	-0.707%	637,054	+22.547%
2023-08-11	12.700	12.8500	12.6300	12.73	+0.079%	462,147	+21.681%
2023-08-10	12.700	12.9000	12.6050	12.72	-0.780%	577,173	+21.777%
2023-08-09	12.710	13.0200	12.5600	12.82	+1.665%	776,427	+20.827%
2023-08-08	12.420	12.6400	12.2450	12.61	-0.079%	493,027	+22.839%
2023-08-07	12.880	12.9900	12.5700	12.62	-2.548%	544,466	+22.742%
2023-08-04	12.880	13.1250	12.7500	12.95	+1.648%	529,220	+19.614%
2023-08-03	12.710	12.9053	12.6400	12.74	0.000%	488,435	+21.586%
2023-08-02	12.810	12.8400	12.5590	12.74	-0.391%	568,955	+21.586%
2023-08-01	12.860	12.9300	12.5600	12.79	-1.691%	893,308	+21.110%
2023-07-31	13.090	13.2400	12.7300	13.01	-0.838%	1,139,596	+19.062%
2023-07-28	12.520	13.7200	12.4200	13.12	-1.279%	1,056,468	+18.064%
2023-07-27	13.310	13.5100	13.2250	13.29	-0.300%	673,270	+16.554%
2023-07-26	13.000	13.3400	12.9300	13.33	+1.601%	505,451	+16.204%
2023-07-25	13.240	13.2400	13.0400	13.12	-0.906%	470,559	+18.064%
2023-07-24	13.050	13.2900	13.0000	13.24	+1.223%	1,183,696	+16.994%
2023-07-21	13.160	13.2700	12.9600	13.08	-0.532%	442,294	+18.425%
2023-07-20	13.260	13.3200	13.0600	13.15	-0.303%	540,403	+17.795%
2023-07-19	12.860	13.2100	12.8300	13.19	+1.775%	952,772	+17.437%
2023-07-18	12.830	13.1750	12.7700	12.96	+0.699%	714,286	+19.522%
2023-07-17	13.000	13.1100	12.6100	12.87	-2.278%	812,791	+20.357%
2023-07-14	13.440	13.5000	13.0050	13.17	-2.155%	656,490	+17.616%
2023-07-13	13.460	13.7100	13.3200	13.46	0.000%	852,176	+15.082%
2023-07-12	13.670	13.6700	13.3600	13.46	+0.074%	719,898	+15.082%
2023-07-11	13.320	13.6500	13.2171	13.45	+0.749%	1,145,826	+15.167%
2023-07-10	12.560	13.3600	12.5600	13.35	+6.459%	1,137,609	+16.030%
2023-07-07	11.710	12.8600	11.7100	12.54	+6.905%	1,351,534	+23.525%
2023-07-06	11.830	11.9600	11.4400	11.73	-1.923%	575,403	+32.055%
2023-07-05	12.080	12.1100	11.7800	11.96	-0.911%	554,769	+29.515%
2023-07-03	12.130	12.2150	12.0400	12.07	-0.495%	217,793	+28.335%
2023-06-30	12.170	12.3050	12.0000	12.13	+0.664%	614,111	+27.700%
2023-06-29	11.850	12.2200	11.8400	12.05	+1.602%	645,952	+28.548%
2023-06-28	11.820	11.9800	11.6000	11.86	+0.169%	357,549	+30.607%
2023-06-27	11.660	11.8700	11.5500	11.84	+1.024%	487,219	+30.828%
2023-06-26	11.550	11.9100	11.5300	11.72	+1.209%	614,146	+32.167%
2023-06-23	11.520	11.6300	11.3400	11.58	-1.447%	2,084,921	+33.765%
2023-06-22	11.850	11.9400	11.5900	11.75	-1.920%	764,910	+31.830%
2023-06-21	11.880	12.2200	11.8300	11.98	-0.416%	660,328	+29.299%
2023-06-20	12.240	12.2400	11.7900	12.03	-3.373%	661,859	+28.761%
2023-06-16	12.830	12.8300	12.4400	12.45	-1.269%	1,725,498	+24.418%
2023-06-15	12.280	12.7050	12.2800	12.61	+2.188%	787,602	+22.839%
2023-06-14	12.830	12.8700	12.1350	12.34	-2.605%	931,097	+25.527%
2023-06-13	12.670	12.9250	12.5450	12.67	+1.685%	1,347,527	+22.257%
2023-06-12	12.600	12.8350	12.4350	12.46	-3.560%	732,160	+24.318%
2023-06-09	13.040	13.1950	12.7800	12.92	-1.749%	510,332	+19.892%
2023-06-08	13.020	13.2950	12.9250	13.15	+1.544%	637,877	+17.795%
2023-06-07	12.520	13.0100	12.4100	12.95	+3.517%	670,067	+19.614%
2023-06-06	12.160	12.6700	12.1000	12.51	+1.460%	676,989	+23.821%
2023-06-05	12.500	12.5899	12.0000	12.33	-1.360%	569,966	+25.629%
2023-06-02	12.000	12.5100	11.8700	12.50	+6.293%	1,104,230	+23.920%
2023-06-01	11.280	11.7600	11.2400	11.76	+3.795%	725,588	+31.718%
2023-05-31	11.190	11.3700	11.1200	11.33	-1.134%	1,044,207	+36.717%
2023-05-30	12.070	12.0700	11.0200	11.46	-7.131%	896,515	+35.166%
2023-05-26	12.550	12.5650	11.9800	12.34	-1.122%	714,601	+25.527%
2023-05-25	12.550	12.7100	12.3900	12.48	-2.118%	951,429	+24.119%
2023-05-24	12.750	12.8400	12.5700	12.75	0.000%	437,584	+21.490%
2023-05-23	12.850	13.0100	12.7000	12.75	-0.235%	775,651	+21.490%
2023-05-22	12.645	12.8550	12.4600	12.78	+1.028%	1,247,614	+21.205%
2023-05-19	12.700	12.8700	12.5600	12.65	+1.281%	613,790	+22.451%
2023-05-18	12.080	12.5050	11.9200	12.49	+2.798%	588,606	+24.019%
2023-05-17	12.130	12.2700	11.9921	12.15	+1.759%	1,052,266	+27.490%
2023-05-16	12.200	12.3000	11.8700	11.94	-2.211%	618,918	+29.732%
2023-05-15	12.120	12.4700	11.9900	12.21	+0.660%	508,544	+26.863%
2023-05-12	12.460	12.5500	12.1000	12.13	-1.622%	426,756	+27.700%
2023-05-11	12.500	12.5100	12.1800	12.33	-3.142%	642,054	+25.629%
2023-05-10	12.970	12.9700	12.6500	12.73	-1.088%	606,630	+21.681%
2023-05-09	12.490	13.2000	12.4900	12.87	+2.224%	1,279,009	+20.357%
2023-05-08	12.740	12.9695	12.5300	12.59	+0.881%	740,139	+23.034%
2023-05-05	12.650	12.8900	12.4400	12.48	+2.463%	1,940,993	+24.119%
2023-05-04	11.980	12.2911	11.8700	12.18	+1.585%	657,094	+27.176%
2023-05-03	11.900	12.5000	11.9000	11.99	-0.250%	937,195	+29.191%
2023-05-02	12.750	12.8100	11.9000	12.02	-7.680%	1,116,089	+28.869%
2023-05-01	12.820	13.1700	12.7100	13.02	-0.230%	530,608	+18.971%
2023-04-28	12.700	13.2000	12.5900	13.05	+7.585%	1,194,229	+18.697%
2023-04-27	11.720	12.2200	11.7200	12.13	+2.536%	774,465	+27.700%
2023-04-26	12.060	12.2100	11.7101	11.83	-2.634%	878,574	+30.938%
2023-04-25	12.650	12.6500	12.0100	12.15	-5.447%	545,845	+27.490%
2023-04-24	12.180	12.9400	12.1300	12.85	+4.642%	620,745	+20.545%
2023-04-21	12.660	12.6600	12.2300	12.28	-2.462%	514,212	+26.140%
2023-04-20	12.480	12.6000	12.1500	12.59	-1.177%	616,425	+23.034%
2023-04-19	12.410	12.7600	12.3200	12.74	+1.191%	603,400	+21.586%
2023-04-18	12.390	12.8000	12.2800	12.59	+2.275%	915,181	+23.034%
2023-04-17	12.420	12.5100	12.1700	12.31	-0.886%	458,709	+25.833%
2023-04-14	12.620	12.7500	12.2500	12.42	-0.799%	460,206	+24.718%
2023-04-13	12.460	12.6500	12.3850	12.52	+0.724%	604,349	+23.722%
2023-04-12	12.440	12.5252	12.2300	12.43	+1.469%	549,900	+24.618%
2023-04-11	12.290	12.4600	12.1600	12.25	-0.082%	481,879	+26.449%
2023-04-10	12.250	12.5500	12.2300	12.26	+0.245%	448,172	+26.346%
2023-04-06	12.470	12.5200	12.1800	12.23	-2.550%	505,876	+26.656%
2023-04-05	12.470	12.5550	12.2300	12.55	+0.642%	613,058	+23.426%
2023-04-04	13.200	13.2000	12.3450	12.47	-5.315%	868,947	+24.218%
2023-04-03	13.000	13.4950	12.8400	13.17	+10.302%	1,369,511	+17.616%
2023-03-31	11.820	11.9750	11.6350	11.94	+1.704%	1,004,920	+29.732%
2023-03-30	12.130	12.1300	11.6050	11.74	-1.262%	597,631	+31.942%
2023-03-29	12.080	12.1000	11.7550	11.89	0.000%	562,405	+30.278%
2023-03-28	11.650	12.1100	11.6500	11.89	+1.364%	753,180	+30.278%
2023-03-27	11.530	11.8250	11.3000	11.73	+3.257%	605,299	+32.055%
2023-03-24	10.750	11.3850	10.6800	11.36	+3.367%	832,593	+36.356%
2023-03-23	11.500	11.8000	10.8700	10.99	-2.657%	1,362,344	+40.946%
2023-03-22	11.170	11.8500	10.9500	11.29	+1.346%	1,468,904	+37.201%
2023-03-21	11.470	11.5900	11.1000	11.14	+0.542%	707,625	+39.048%
2023-03-20	10.990	11.7450	10.9500	11.08	+1.280%	1,003,363	+39.801%
2023-03-17	10.940	11.1000	10.6900	10.94	-0.182%	2,645,557	+41.590%
2023-03-16	10.520	11.0800	10.3800	10.96	+0.735%	751,170	+41.332%
2023-03-15	11.180	11.3500	10.6000	10.88	-7.088%	1,299,131	+42.371%
2023-03-14	11.700	12.1000	11.3900	11.71	+2.092%	962,431	+32.280%
2023-03-13	11.550	11.9650	11.2100	11.47	-4.813%	887,729	+35.048%
2023-03-10	12.010	12.7800	11.9058	12.05	0.000%	1,467,283	+28.548%
2023-03-09	12.770	12.8900	12.0200	12.05	-5.490%	939,439	+28.548%
2023-03-08	13.300	13.6300	12.7250	12.75	-4.207%	1,038,118	+21.490%
2023-03-07	13.370	13.5300	13.1700	13.31	-0.300%	964,950	+16.379%
2023-03-06	13.850	13.9000	13.1700	13.35	-4.095%	660,610	+16.030%
2023-03-03	13.170	14.0700	13.0700	13.92	+3.188%	858,976	+11.279%
2023-03-02	12.710	13.6400	12.6000	13.49	+5.556%	901,431	+14.826%
2023-03-01	12.210	12.7800	12.2100	12.78	+5.272%	1,013,487	+21.205%
2023-02-28	12.530	12.8250	12.0800	12.14	-1.700%	1,173,150	+27.595%
2023-02-27	12.500	12.6100	12.2100	12.35	+0.570%	1,161,011	+25.425%
2023-02-24	11.400	12.3600	11.0186	12.28	+11.942%	1,816,464	+26.140%
2023-02-23	11.110	11.2399	10.7100	10.97	+1.386%	955,022	+41.203%
2023-02-22	11.070	11.3000	10.5400	10.82	-2.435%	968,563	+43.161%
2023-02-21	11.350	11.6200	11.0600	11.09	-3.565%	612,269	+39.675%
2023-02-17	11.980	11.9850	11.1175	11.50	-4.485%	797,469	+34.696%
2023-02-16	11.670	12.1500	11.5850	12.04	+1.861%	569,681	+28.654%
2023-02-15	11.600	11.8300	11.3700	11.82	+0.254%	599,164	+31.049%
2023-02-14	11.740	12.0300	11.5500	11.79	-1.008%	446,346	+31.383%
2023-02-13	11.790	12.0100	11.5800	11.91	-0.501%	429,804	+30.059%
2023-02-10	11.590	12.0400	11.5800	11.97	+4.359%	595,433	+29.407%
2023-02-09	12.200	12.2000	11.4600	11.47	-5.674%	439,875	+35.048%