End of day Prices (full format), 600 Days for (IHD) ISHARES S&P/ASX HIGH DIVIDEND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-May-15 Thu
| 14.8
| ###
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2025-May-14 Wed
| 14.77
| 14.8
| ###
| 14.8
|
|
| 69.9
| 69.9
| 1.1 |
2025-May-13 Tue
| 14.7
| 14.75
| ###
| ###
| 32,176
| ###
| 42.5
| 42.5
| 0.0 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| 5,455
| 0
| ###
| ###
| 0.0 |
2025-May-09 Fri
| 14.58
| ###
| 14.52
| 14.59
|
|
| 64.8
| 64.8
| 1.0 |
2025-May-08 Thu
| 14.53
| ###
| 14.48
| 14.48
| 16,570
| ###
| ###
| ###
| 1.0 |
2025-May-07 Wed
| 14.5
| 14.55
| 14.45
| 14.52
|
|
| 61.5
| 61.5
| 1.0 |
2025-May-06 Tue
| 14.41
| 14.51
| 14.4
| 14.44
| 8,277
| 119,644
| ###
| ###
| ### |
2025-May-05 Mon
| 14.7
| 14.7
| 14.51
| 14.51
|
|
| ###
| ###
| ### |
2025-May-02 Fri
| 14.49
| ###
| 14.47
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2025-May-01 Thu
| 14.46
| 14.51
| ###
| 14.48
|
|
| 66.6
| 66.6
| 1.0 |
2025-Apr-30 Wed
| 14.5
| 14.5
| 14.45
| 14.47
| 12,444
| 180,126
| 36.7
| 36.7
| ### |
2025-Apr-29 Tue
| ###
| 14.45
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2025-Apr-28 Mon
| ###
| ###
| 14.29
| 14.29
|
|
| 42.4
| 42.4
| ### |
2025-Apr-24 Thu
| ###
| ###
| ###
| 14.2
| 16,488
| 0
| ###
| ###
| 1.0 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| 13.87
| ###
| 13.81
| 13.85
| 12,049
| ###
| ###
| ###
| ### |
2025-Apr-17 Thu
| ###
| ###
| 13.84
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2025-Apr-16 Wed
| 13.89
| 13.89
| 13.81
| 13.82
| 4,754
| 65,842
| ###
| ###
| 1.0 |
2025-Apr-15 Tue
| 13.75
| 13.86
| 13.75
| 13.82
| 18,320
| ###
| 71.8
| 71.8
| 1.0 |
2025-Apr-14 Mon
| 13.71
| 13.78
| 13.7
| 13.74
| 58,475
| 803,446
| 63.5
| 63.5
| ### |
2025-Apr-11 Fri
| 13.58
| ###
| 13.47
| ###
|
|
| 57.8
| 57.8
| 0.0 |
2025-Apr-10 Thu
| 13.86
| ###
| 13.71
| 13.73
|
|
| 36.0
| 36.0
| ### |
2025-Apr-09 Wed
| 13.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| 13.21
| 13.43
| ###
| 13.42
| 27,744
| ###
| ###
| ###
| 1.0 |
2025-Apr-07 Mon
| ###
| ###
| ###
| 13.26
| 156,651
| 0
| 46.0
| 46.0
| 0.9 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 52,284
| 0
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| 14.4
| 14.4
| ###
| ###
| 2,473
| ###
| 40.4
| 40.4
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| 14.23
| 14.29
| 5,644
| 40,157
| ###
| ###
| ### |
2025-Mar-31 Mon
| ###
| ###
| ###
| 14.24
| 12,622
| 0
| ###
| ###
| 1.0 |
2025-Mar-28 Fri
| ###
| 14.5
| ###
| 14.46
| 76,076
| 551,551
| 70.3
| 70.3
| 1.0 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2025-Mar-26 Wed
| ###
| 14.4
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2025-Mar-25 Tue
| 14.25
| ###
| 14.2
| 14.2
| 3,880
| 27,548
| ###
| ###
| 1.0 |
2025-Mar-24 Mon
| 14.23
| 14.27
| ###
| 14.27
| 12,756
| ###
| ###
| ###
| ### |
2025-Mar-21 Fri
| 14.28
| 14.28
| ###
| 14.23
| 10,325
| 73,720
| ###
| ###
| ### |
2025-Mar-20 Thu
| ###
| 14.2
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2025-Mar-19 Wed
| 14.21
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 23,659
| 0
| ###
| ###
| 0.0 |
2025-Mar-13 Thu
| ###
| ###
| 13.88
| 13.88
|
|
| 30.6
| 30.6
| ### |
2025-Mar-12 Wed
| ###
| ###
| 13.89
| ###
| 181,556
| ###
| 29.7
| 29.7
| 0.0 |
2025-Mar-11 Tue
| ###
| 14.22
| ###
| 14.2
|
|
| 84.9
| 84.9
| 1.0 |
2025-Mar-10 Mon
| ###
| 14.2
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2025-Mar-07 Fri
| 14.25
| 14.25
| ###
| ###
| 10,176
| ###
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| 14.24
| 14.27
| 39,525
| ###
| 36.7
| 36.7
| ### |
2025-Mar-04 Tue
| 14.4
| 14.4
| 14.28
| ###
| 12,589
| 180,526
| 42.0
| 42.0
| 0.0 |
2025-Mar-03 Mon
| ###
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| ###
| 14.42
| ###
| ###
| 3,973
| 28,645
| 76.6
| 76.6
| 0.0 |
2025-Feb-27 Thu
| 14.4
| 14.49
| 14.4
| 14.49
|
|
| 69.5
| 69.5
| ### |
2025-Feb-26 Wed
| 14.43
| 14.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| 14.51
| 14.51
| ###
| 14.42
|
|
| 35.5
| 35.5
| ### |
2025-Feb-24 Mon
| 14.41
| 14.49
| ###
| 14.45
|
|
| 71.7
| 71.7
| 1.0 |
2025-Feb-21 Fri
| 14.4
| 14.49
| 14.4
| 14.41
| 7,477
| ###
| 71.4
| 71.4
| ### |
2025-Feb-20 Thu
| 14.52
| 14.52
| 14.28
| ###
| 15,526
| 223,574
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| 14.56
| ###
| 14.5
| 14.52
| 19,240
| ###
| 40.6
| 40.6
| 1.0 |
2025-Feb-18 Tue
| 14.74
| 14.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| 14.7
| ###
| ###
| 14.71
|
|
| 66.3
| 66.3
| ### |
2025-Feb-14 Fri
| ###
| ###
| 14.87
| 14.89
| 35,129
| 261,184
| 36.1
| 36.1
| ### |
2025-Feb-13 Thu
| 14.88
| ###
| 14.8
| 14.8
| 9,925
| 73,445
| ###
| ###
| 1.1 |
2025-Feb-12 Wed
| 14.8
| 14.84
| 14.75
| 14.8
|
|
| 71.9
| 71.9
| 1.1 |
2025-Feb-11 Tue
| 14.74
| 14.8
| 14.74
| 14.8
|
|
| ###
| ###
| 1.1 |
2025-Feb-10 Mon
| 14.75
| 14.81
| 14.7
| 14.74
|
|
| 32.0
| 32.0
| 1.1 |
2025-Feb-07 Fri
| 14.83
| 14.88
| 14.79
| 14.82
|
|
| ###
| ###
| 1.1 |
2025-Feb-06 Thu
| ###
| 14.8
| ###
| 14.79
| 40,674
| 300,987
| 73.7
| 73.7
| ### |
2025-Feb-05 Wed
| 14.56
| ###
| 14.56
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| 14.55
| 14.56
|
|
| 37.5
| 37.5
| ### |
2025-Feb-03 Mon
| ###
| ###
| 14.48
| 14.5
| 67,343
| ###
| 35.9
| 35.9
| 1.0 |
2025-Jan-31 Fri
| 14.8
| 14.86
| 14.78
| 14.8
| 18,722
| ###
| 65.4
| 65.4
| 1.1 |
2025-Jan-30 Thu
| 14.8
| 14.8
| 14.72
| 14.77
|
|
| 35.9
| 35.9
| 1.1 |
2025-Jan-29 Wed
| ###
| 14.8
| ###
| 14.74
| 21,482
| ###
| 70.2
| 70.2
| 1.1 |
2025-Jan-28 Tue
| 14.59
| 14.71
| 14.59
| 14.7
| 17,882
| 261,971
| ###
| ###
| ### |
2025-Jan-24 Fri
| 14.55
| ###
| 14.55
| ###
| 2,229
| ###
| 71.0
| 71.0
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| 14.55
| 14.55
| 39,275
| 285,725
| 31.8
| 31.8
| ### |
2025-Jan-22 Wed
| ###
| 14.72
| ###
| ###
| 23,185
| 170,641
| 70.2
| 70.2
| 0.0 |
2025-Jan-21 Tue
| ###
| 14.7
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| 14.54
| 14.57
| 14.49
| 14.53
| 4,774
| ###
| ###
| ###
| 1.0 |
2025-Jan-17 Fri
| 14.57
| 14.57
| 14.46
| 14.49
|
|
| ###
| ###
| ### |
2025-Jan-16 Thu
| 14.48
| 14.57
| 14.48
| 14.51
|
|
| ###
| ###
| ### |
2025-Jan-15 Wed
| ###
| 14.42
| ###
| 14.4
| 8,920
| ###
| ###
| ###
| 1.0 |
2025-Jan-14 Tue
| 14.26
| ###
| 14.26
| ###
| 87,074
| ###
| 68.5
| 68.5
| 0.0 |
2025-Jan-13 Mon
| 14.4
| 14.4
| 14.2
| 14.24
| 19,156
| ###
| 33.4
| 33.4
| 1.0 |
2025-Jan-10 Fri
| 14.5
| 14.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-09 Thu
| 14.44
| 14.46
| 14.4
| 14.44
|
|
| ###
| ###
| ### |
2025-Jan-08 Wed
| ###
| 14.51
| ###
| 14.5
| 11,484
| ###
| 76.9
| 76.9
| 1.0 |
2025-Jan-07 Tue
| 14.47
| 14.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-06 Mon
| 14.54
| 14.55
| 14.47
| 14.47
| 24,244
| 351,780
| ###
| ###
| ### |
2025-Jan-03 Fri
| 14.52
| 14.56
| 14.5
| 14.54
|
|
| 63.1
| 63.1
| 1.0 |
2025-Jan-02 Thu
| ###
| 14.46
| ###
| 14.46
|
|
| ###
| ###
| 1.0 |
2024-Dec-31 Tue
| 14.5
| 14.5
| 14.42
| 14.42
| 4,880
| ###
| ###
| ###
| ### |
2024-Dec-30 Mon
| 14.55
| 14.55
| 14.43
| 14.51
| 5,941
| 86,085
| ###
| ###
| ### |
2024-Dec-27 Fri
| 14.44
| 14.57
| 14.44
| 14.53
| 3,923
| ###
| 67.5
| 67.5
| 1.0 |
2024-Dec-24 Tue
| 14.4
| 14.46
| 14.4
| 14.46
|
|
| ###
| ###
| 1.0 |
2024-Dec-23 Mon
| 14.27
| ###
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 22,329
| 0
| 28.0
| 28.0
| 0.0 |
2024-Dec-19 Thu
| 14.53
| ###
| 14.24
| ###
| 35,678
| 254,027
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| 14.58
| 14.59
| 14.5
| 14.51
| 18,446
| ###
| 29.4
| 29.4
| ### |
2024-Dec-17 Tue
| 14.4
| 14.57
| 14.4
| 14.54
| 23,724
| 343,642
| 73.7
| 73.7
| 1.0 |
2024-Dec-16 Mon
| 14.52
| 14.52
| 14.43
| 14.43
| 10,275
| ###
| 41.6
| 41.6
| ### |
2024-Dec-13 Fri
| 14.58
| 14.58
| 14.47
| 14.51
|
|
| 32.5
| 32.5
| ### |
2024-Dec-12 Thu
| ###
| ###
| 14.56
| ###
| 28,625
| ###
| ###
| ###
| 0.0 |
2024-Dec-11 Wed
| 14.76
| 14.76
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2024-Dec-10 Tue
| ###
| 14.77
| ###
| 14.73
|
|
| ###
| ###
| 1.1 |
2024-Dec-09 Mon
| 14.73
| 14.73
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| 14.82
| 14.82
| 14.75
| 14.76
|
|
| 34.4
| 34.4
| 1.1 |
2024-Dec-05 Thu
| 14.82
| 14.85
| 14.78
| 14.82
| 7,951
| ###
| 67.3
| 67.3
| 1.1 |
2024-Dec-04 Wed
| 14.85
| 14.85
| 14.76
| 14.79
| 21,670
| 320,824
| ###
| ###
| ### |
2024-Dec-03 Tue
| 14.77
| 14.84
| 14.77
| 14.82
| 28,381
| 420,180
| 68.7
| 68.7
| 1.1 |
2024-Dec-02 Mon
| 14.72
| 14.75
| ###
| ###
| 13,784
| 101,657
| 40.2
| 40.2
| 0.0 |
2024-Nov-29 Fri
| ###
| ###
| 14.59
| ###
| 38,788
| 282,958
| 31.9
| 31.9
| 0.0 |
2024-Nov-28 Thu
| ###
| 14.73
| ###
| 14.71
| 26,879
| ###
| 69.1
| 69.1
| ### |
2024-Nov-27 Wed
| 14.55
| ###
| 14.55
| ###
| 5,350
| 38,921
| 73.8
| 73.8
| 0.0 |
2024-Nov-26 Tue
| ###
| ###
| 14.52
| 14.52
| 9,254
| 67,184
| ###
| ###
| 1.0 |
2024-Nov-25 Mon
| ###
| 14.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-22 Fri
| 14.55
| ###
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-21 Thu
| 14.5
| 14.55
| 14.48
| 14.48
| 22,525
| 326,950
| 44.5
| 44.5
| 1.0 |
2024-Nov-20 Wed
| 14.57
| 14.57
| 14.45
| 14.45
|
|
| 38.2
| 38.2
| 1.0 |
2024-Nov-19 Tue
| 14.54
| ###
| 14.5
| 14.55
| 33,723
| ###
| 63.2
| 63.2
| ### |
2024-Nov-18 Mon
| 14.41
| 14.52
| ###
| 14.52
| 5,780
| ###
| ###
| ###
| 1.0 |
2024-Nov-15 Fri
| ###
| 14.44
| ###
| 14.42
| 7,953
| 57,420
| 72.9
| 72.9
| ### |
2024-Nov-14 Thu
| 14.28
| ###
| 14.28
| 14.29
| 8,622
| ###
| ###
| ###
| ### |
2024-Nov-13 Wed
| 14.27
| 14.27
| ###
| 14.23
|
|
| ###
| ###
| ### |
2024-Nov-12 Tue
| ###
| ###
| ###
| ###
| 5,281
| 0
| 73.0
| 73.0
| 0.0 |
2024-Nov-11 Mon
| 14.5
| 14.5
| ###
| ###
| 8,078
| ###
| ###
| ###
| 0.0 |
2024-Nov-08 Fri
| 14.5
| 14.59
| 14.5
| 14.56
|
|
| 70.2
| 70.2
| ### |
2024-Nov-07 Thu
| ###
| 14.4
| 14.26
| 14.4
| 25,786
| ###
| ###
| ###
| 1.0 |
2024-Nov-06 Wed
| 14.24
| ###
| 14.24
| ###
| 10,427
| 74,240
| 71.7
| 71.7
| 0.0 |
2024-Nov-05 Tue
| 14.2
| 14.21
| ###
| ###
| 23,427
| 166,448
| 35.9
| 35.9
| 0.0 |
2024-Nov-04 Mon
| 14.23
| 14.28
| ###
| 14.25
| 34,150
| ###
| ###
| ###
| 1.0 |
2024-Nov-01 Fri
| ###
| ###
| ###
| ###
| 5,829
| 0
| 68.9
| 68.9
| 0.0 |
2024-Oct-31 Thu
| 14.27
| 14.27
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2024-Oct-30 Wed
| ###
| ###
| 14.2
| 14.21
|
|
| ###
| ###
| ### |
2024-Oct-29 Tue
| ###
| ###
| ###
| ###
| 9,747
| 0
| ###
| ###
| 0.0 |
2024-Oct-28 Mon
| ###
| ###
| 14.25
| 14.28
|
|
| ###
| ###
| ### |
2024-Oct-25 Fri
| ###
| ###
| 14.28
| 14.28
|
|
| ###
| ###
| ### |
2024-Oct-24 Thu
| ###
| ###
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-23 Wed
| ###
| ###
| 14.29
| ###
| 8,748
| ###
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| 14.43
| 14.43
| 14.29
| 14.29
| 6,221
| ###
| 31.6
| 31.6
| ### |
2024-Oct-21 Mon
| 14.45
| 14.53
| 14.45
| 14.49
| 15,073
| ###
| 70.4
| 70.4
| ### |
2024-Oct-18 Fri
| 14.54
| 14.54
| ###
| 14.44
| 18,079
| ###
| ###
| ###
| ### |
2024-Oct-17 Thu
| 14.49
| ###
| 14.49
| 14.53
| 14,346
| ###
| ###
| ###
| 1.0 |
2024-Oct-16 Wed
| 14.43
| 14.48
| 14.43
| 14.43
|
|
| 72.3
| 72.3
| ### |
2024-Oct-15 Tue
| ###
| 14.51
| ###
| 14.51
|
|
| ###
| ###
| ### |
2024-Oct-14 Mon
| 14.24
| ###
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-11 Fri
| 14.24
| 14.24
| ###
| 14.23
|
|
| ###
| ###
| ### |
2024-Oct-10 Thu
| 14.24
| 14.25
| ###
| ###
| 22,470
| ###
| ###
| ###
| 0.0 |
2024-Oct-09 Wed
| 14.48
| 14.5
| 14.4
| 14.43
|
|
| 35.5
| 35.5
| ### |
2024-Oct-08 Tue
| 14.5
| 14.54
| ###
| 14.42
|
|
| 34.0
| 34.0
| ### |
2024-Oct-07 Mon
| 14.47
| 14.52
| 14.45
| 14.52
|
|
| ###
| ###
| 1.0 |
2024-Oct-04 Fri
| 14.49
| 14.49
| ###
| ###
| 15,122
| 109,558
| 29.7
| 29.7
| 0.0 |
2024-Oct-03 Thu
| ###
| ###
| 14.54
| 14.55
| 6,249
| ###
| 33.5
| 33.5
| ### |
2024-Oct-02 Wed
| 14.59
| ###
| 14.55
| 14.57
|
|
| 36.1
| 36.1
| ### |
2024-Oct-01 Tue
| 14.77
| 14.77
| 14.57
| 14.58
| 118,945
| 1,744,923
| 25.2
| 25.2
| ### |
2024-Sep-30 Mon
| 14.71
| 14.8
| 14.71
| 14.77
| 11,689
| 172,471
| ###
| ###
| 1.1 |
2024-Sep-27 Fri
| ###
| 14.73
| ###
| ###
| 15,024
| 110,651
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| 14.55
| ###
| 14.49
| 14.59
|
|
| 57.5
| 57.5
| 1.0 |
2024-Sep-25 Wed
| 14.54
| 14.58
| 14.45
| 14.49
|
|
| ###
| ###
| ### |
2024-Sep-24 Tue
| 14.54
| 14.55
| 14.45
| 14.45
| 12,654
| 183,483
| 26.5
| 26.5
| 1.0 |
2024-Sep-23 Mon
| 14.58
| 14.58
| 14.47
| 14.53
|
|
| ###
| ###
| 1.0 |
2024-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-19 Thu
| ###
| ###
| 14.51
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2024-Sep-18 Wed
| 14.55
| 14.57
| 14.5
| 14.52
|
|
| ###
| ###
| 1.0 |
2024-Sep-17 Tue
| 14.55
| 14.59
| 14.51
| 14.53
|
|
| 35.1
| 35.1
| 1.0 |
2024-Sep-16 Mon
| 14.51
| 14.55
| 14.46
| 14.5
|
|
| ###
| ###
| 1.0 |
2024-Sep-13 Fri
| 14.49
| 14.49
| 14.43
| 14.49
|
|
| ###
| ###
| ### |
2024-Sep-12 Thu
| ###
| ###
| ###
| ###
| 3,182
| 0
| ###
| ###
| 0.0 |
2024-Sep-11 Wed
| ###
| ###
| ###
| 14.24
| 12,022
| 0
| 29.8
| 29.8
| 1.0 |
2024-Sep-10 Tue
| 14.22
| ###
| 14.22
| 14.25
|
|
| ###
| ###
| 1.0 |
2024-Sep-09 Mon
| ###
| 14.22
| ###
| 14.2
| 24,158
| ###
| 64.9
| 64.9
| 1.0 |
2024-Sep-06 Fri
| 14.23
| 14.28
| 14.2
| 14.27
| 6,424
| 91,477
| 71.8
| 71.8
| ### |
2024-Sep-05 Thu
| 14.21
| 14.21
| ###
| 14.2
|
|
| 38.2
| 38.2
| 1.0 |
2024-Sep-04 Wed
| 14.24
| 14.29
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2024-Sep-03 Tue
| ###
| ###
| ###
| ###
| 2,243
| 0
| 37.4
| 37.4
| 0.0 |
2024-Sep-02 Mon
| ###
| ###
| 14.2
| ###
| 3,349
| 23,777
| ###
| ###
| 0.0 |
2024-Aug-30 Fri
| 14.21
| 14.26
| 14.21
| 14.25
| 3,722
| 52,982
| ###
| ###
| 1.0 |
2024-Aug-29 Thu
| ###
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-28 Wed
| ###
| ###
| ###
| ###
| 31,979
| 0
| 37.5
| 37.5
| 0.0 |
2024-Aug-27 Tue
| 14.22
| 14.22
| ###
| ###
| 16,656
| 118,424
| 33.2
| 33.2
| 0.0 |
2024-Aug-26 Mon
| ###
| 14.22
| ###
| 14.21
| 30,185
| ###
| ###
| ###
| ### |
2024-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-22 Thu
| ###
| 14.21
| ###
| 14.2
| 11,944
| ###
| 72.1
| 72.1
| 1.0 |
2024-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-19 Mon
| ###
| ###
| ###
| ###
| 20,048
| 0
| ###
| ###
| 0.0 |
2024-Aug-16 Fri
| 13.87
| ###
| 13.87
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2024-Aug-15 Thu
| ###
| ###
| 13.77
| 13.83
|
|
| 28.3
| 28.3
| 1.0 |
2024-Aug-14 Wed
| ###
| ###
| 13.77
| 13.77
| 28,477
| ###
| ###
| ###
| ### |
2024-Aug-13 Tue
| ###
| 13.83
| ###
| 13.81
| 105,351
| ###
| 80.2
| 80.2
| ### |
2024-Aug-12 Mon
| ###
| 13.75
| ###
| 13.7
| 68,682
| 472,188
| ###
| ###
| 1.0 |
2024-Aug-09 Fri
| ###
| ###
| 13.53
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2024-Aug-08 Thu
| 13.58
| 13.58
| 13.44
| 13.48
|
|
| ###
| ###
| 1.0 |
2024-Aug-07 Wed
| 13.51
| ###
| 13.48
| 13.59
|
|
| 66.1
| 66.1
| ### |
2024-Aug-06 Tue
| 13.41
| ###
| 13.41
| 13.56
|
|
| ###
| ###
| 1.0 |
2024-Aug-05 Mon
| 13.8
| 13.8
| 13.5
| 13.5
| 21,824
| ###
| 48.4
| 48.4
| 1.0 |
2024-Aug-02 Fri
| ###
| ###
| ###
| ###
| 6,825
| 0
| ###
| ###
| 0.0 |
2024-Aug-01 Thu
| ###
| ###
| 14.23
| 14.24
|
|
| 33.7
| 33.7
| 1.0 |
2024-Jul-31 Wed
| ###
| ###
| ###
| ###
| 48,725
| 0
| ###
| ###
| 0.0 |
2024-Jul-30 Tue
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-29 Mon
| ###
| ###
| ###
| ###
| 22,782
| 0
| ###
| ###
| 0.0 |
2024-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-25 Thu
| ###
| ###
| 13.87
| 13.87
|
|
| ###
| ###
| ### |
2024-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Jul-22 Mon
| ###
| ###
| 13.87
| ###
| 67,620
| 468,944
| ###
| ###
| 0.0 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| ###
| 14.25
| ###
| ###
| 20,988
| ###
| ###
| ###
| 0.0 |
2024-Jul-17 Wed
| 14.2
| 14.21
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2024-Jul-16 Tue
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-15 Mon
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Jul-10 Wed
| 13.85
| 13.88
| 13.73
| 13.83
|
|
| 34.5
| 34.5
| 1.0 |
2024-Jul-09 Tue
| 13.88
| 13.88
| 13.83
| 13.85
| 5,383
| 74,581
| ###
| ###
| ### |
2024-Jul-08 Mon
| 13.84
| 13.89
| 13.73
| 13.75
| 28,677
| 396,029
| ###
| ###
| 1.0 |
2024-Jul-05 Fri
| 13.87
| ###
| 13.84
| 13.84
| 15,129
| ###
| ###
| ###
| 1.0 |
2024-Jul-04 Thu
| 13.76
| 13.88
| 13.76
| 13.87
|
|
| 75.8
| 75.8
| ### |
2024-Jul-03 Wed
| 13.73
| 13.75
| ###
| 13.71
| 25,650
| 176,343
| ###
| ###
| ### |
2024-Jul-02 Tue
| 13.73
| 13.83
| ###
| ###
| 10,741
| 74,274
| ###
| ###
| 0.0 |
2024-Jul-01 Mon
| 13.79
| 13.79
| 13.7
| 13.73
| 5,373
| 73,851
| ###
| ###
| ### |
2024-Jun-28 Fri
| ###
| ###
| 13.87
| 13.87
| 43,244
| ###
| 28.7
| 28.7
| ### |
2024-Jun-27 Thu
| 13.85
| 13.85
| 13.72
| 13.84
|
|
| 30.0
| 30.0
| 1.0 |
2024-Jun-26 Wed
| ###
| ###
| 13.85
| 13.88
|
|
| ###
| ###
| ### |
2024-Jun-25 Tue
| 13.86
| ###
| 13.86
| ###
| 22,447
| 155,557
| 73.6
| 73.6
| 0.0 |
2024-Jun-24 Mon
| ###
| ###
| 13.83
| 13.83
| 11,959
| ###
| 45.2
| 45.2
| 1.0 |
2024-Jun-21 Fri
| ###
| ###
| 13.85
| 13.88
|
|
| ###
| ###
| ### |
2024-Jun-20 Thu
| 13.86
| ###
| 13.86
| ###
| 13,684
| ###
| 67.8
| 67.8
| 0.0 |
2024-Jun-19 Wed
| 13.89
| ###
| 13.85
| 13.87
| 15,988
| ###
| 37.2
| 37.2
| ### |
2024-Jun-18 Tue
| 13.84
| ###
| 13.82
| 13.87
|
|
| 68.1
| 68.1
| ### |
2024-Jun-17 Mon
| ###
| ###
| 13.8
| 13.8
|
|
| 35.8
| 35.8
| 1.0 |
2024-Jun-14 Fri
| ###
| ###
| 13.84
| 13.84
|
|
| ###
| ###
| 1.0 |
2024-Jun-13 Thu
| 13.88
| ###
| 13.88
| 13.89
| 7,788
| 54,048
| ###
| ###
| 1.0 |
2024-Jun-12 Wed
| 13.81
| ###
| 13.81
| 13.88
| 15,381
| ###
| 77.9
| 77.9
| ### |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 45.5
| 45.5
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2024-Jun-06 Thu
| ###
| ###
| ###
| ###
| 30,255
| 0
| 75.8
| 75.8
| 0.0 |
2024-Jun-05 Wed
| ###
| ###
| ###
| ###
| 138,120
| 0
| ###
| ###
| 0.0 |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 18,945
| 0
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 13.89
| ###
| 13.89
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2024-May-31 Fri
| 13.87
| 13.88
| 13.82
| 13.88
|
|
| ###
| ###
| ### |
2024-May-30 Thu
| 13.85
| 13.85
| 13.76
| 13.77
| 18,073
| ###
| 34.0
| 34.0
| ### |
2024-May-29 Wed
| ###
| ###
| 13.88
| ###
| 24,122
| ###
| 29.8
| 29.8
| 0.0 |
2024-May-28 Tue
| 14.2
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-27 Mon
| ###
| ###
| ###
| ###
| 6,587
| 0
| ###
| ###
| 0.0 |
2024-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-23 Thu
| 14.24
| 14.24
| ###
| ###
| 24,525
| ###
| 32.0
| 32.0
| 0.0 |
2024-May-22 Wed
| ###
| ###
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-21 Tue
| ###
| ###
| 14.23
| 14.27
|
|
| 28.5
| 28.5
| ### |
2024-May-20 Mon
| 14.27
| ###
| 14.27
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2024-May-17 Fri
| 14.2
| 14.23
| ###
| 14.22
| 89,751
| 638,578
| 69.4
| 69.4
| 1.0 |
2024-May-16 Thu
| 14.24
| 14.24
| ###
| 14.24
| 20,459
| ###
| 64.2
| 64.2
| 1.0 |
2024-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
| 13,124
| 0
| ###
| ###
| 0.0 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-08 Wed
| ###
| 14.2
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2024-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2024-May-06 Mon
| ###
| ###
| 13.87
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2024-May-03 Fri
| ###
| ###
| 13.83
| 13.84
| 16,282
| ###
| ###
| ###
| 1.0 |
2024-May-02 Thu
| 13.82
| 13.89
| 13.79
| 13.81
| 8,743
| ###
| 37.6
| 37.6
| ### |
2024-May-01 Wed
| 13.88
| ###
| 13.75
| 13.81
| 19,476
| ###
| ###
| ###
| ### |
2024-Apr-30 Tue
| ###
| ###
| 13.86
| ###
| 25,870
| 179,279
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 13.8
| ###
| 13.8
| 13.86
|
|
| 67.0
| 67.0
| ### |
2024-Apr-26 Fri
| ###
| ###
| 13.79
| 13.79
|
|
| ###
| ###
| 1.0 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 33,075
| 0
| 37.0
| 37.0
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 13.89
| ###
| 77,686
| 539,529
| 33.8
| 33.8
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| 13.75
|
|
| 28.8
| 28.8
| 1.0 |
2024-Apr-18 Thu
| ###
| ###
| 13.84
| ###
| 24,775
| 171,443
| 31.1
| 31.1
| 0.0 |
2024-Apr-17 Wed
| 13.85
| 13.88
| 13.83
| 13.85
| 35,328
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| 13.81
| 13.88
| 64,750
| ###
| 33.4
| 33.4
| ### |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 18,558
| 0
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 12,948
| 0
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| ###
| 14.25
| ###
| 14.23
| 8,584
| ###
| ###
| ###
| ### |
2024-Apr-09 Tue
| 14.23
| 14.23
| ###
| ###
| 18,829
| ###
| 33.0
| 33.0
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| 14.28
| ###
| 85,778
| 612,454
| 68.7
| 68.7
| 0.0 |
2024-Apr-05 Fri
| 14.41
| 14.41
| 14.24
| ###
| 33,140
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 14.4
| 14.41
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2024-Apr-03 Wed
| 14.5
| 14.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 14.55
| 14.55
| 14.4
| 14.48
| 28,650
| ###
| ###
| ###
| 1.0 |
2024-Mar-28 Thu
| 14.4
| 14.51
| 14.4
| 14.51
|
|
| 65.7
| 65.7
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2024-Mar-26 Tue
| 14.4
| 14.4
| 14.28
| 14.29
|
|
| ###
| ###
| ### |
2024-Mar-25 Mon
| 14.26
| 14.41
| 14.26
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 14.23
| 14.26
|
|
| 37.3
| 37.3
| 1.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-Mar-20 Wed
| 14.2
| 14.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| 14.25
| ###
| 14.22
|
|
| 73.6
| 73.6
| 1.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2024-Mar-11 Mon
| 14.53
| 14.53
| 14.2
| 14.2
|
|
| 22.7
| 22.7
| 1.0 |
2024-Mar-08 Fri
| 14.47
| 14.5
| 14.44
| 14.5
|
|
| ###
| ###
| 1.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 14.21
| 14.27
| 1,853
| ###
| 33.3
| 33.3
| ### |
2024-Mar-05 Tue
| ###
| ###
| 14.23
| 14.23
| 74,146
| 527,548
| 34.0
| 34.0
| ### |
2024-Mar-04 Mon
| 14.29
| ###
| 14.21
| 14.22
| 27,658
| ###
| 34.0
| 34.0
| 1.0 |
2024-Mar-01 Fri
| ###
| 14.29
| ###
| 14.29
| 88,955
| 635,583
| 70.4
| 70.4
| ### |
2024-Feb-29 Thu
| ###
| 14.2
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2024-Feb-28 Wed
| 14.25
| 14.25
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2024-Feb-27 Tue
| ###
| 14.2
| ###
| 14.2
| 10,040
| 71,284
| 73.3
| 73.3
| 1.0 |
2024-Feb-26 Mon
| 14.2
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| 14.21
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 21,279
| 0
| 32.3
| 32.3
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2024-Feb-20 Tue
| 14.22
| 14.26
| ###
| 14.2
|
|
| 34.1
| 34.1
| 1.0 |
2024-Feb-19 Mon
| 14.21
| 14.22
| ###
| 14.2
| 33,684
| ###
| ###
| ###
| 1.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 15,872
| 0
| 66.6
| 66.6
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 13,456
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 103,542
| 0
| 24.3
| 24.3
| 0.0 |
2024-Feb-13 Tue
| ###
| 14.23
| ###
| ###
| 26,881
| 191,258
| 36.8
| 36.8
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 46,642
| 0
| 74.5
| 74.5
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 7,686
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 10,480
| 0
| 72.6
| 72.6
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 15,656
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 23,173
| 0
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| 14.25
| 14.25
| ###
| ###
| 14,188
| 101,089
| 34.9
| 34.9
| 0.0 |
2024-Feb-02 Fri
| ###
| 14.25
| ###
| 14.23
| 37,574
| ###
| 69.9
| 69.9
| ### |
2024-Feb-01 Thu
| 14.25
| 14.25
| ###
| ###
| 33,086
| ###
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 14.2
| 14.27
| ###
| 14.27
|
|
| 67.0
| 67.0
| ### |
2024-Jan-30 Tue
| ###
| 14.21
| ###
| ###
| 55,445
| ###
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 13.81
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 13.79
| 13.87
| 13.79
| 13.85
|
|
| 77.7
| 77.7
| ### |
2024-Jan-19 Fri
| 13.72
| 13.83
| 13.72
| 13.77
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| 13.87
| 13.88
| ###
| ###
| 19,977
| 138,640
| 27.3
| 27.3
| 0.0 |
2024-Jan-17 Wed
| 13.82
| 13.82
| 13.7
| 13.7
| 28,086
| ###
| 33.4
| 33.4
| 1.0 |
2024-Jan-16 Tue
| ###
| ###
| 13.74
| 13.75
| 23,052
| ###
| 28.5
| 28.5
| 1.0 |
2024-Jan-15 Mon
| ###
| ###
| 13.87
| ###
| 1,957
| 13,571
| 70.8
| 70.8
| 0.0 |
2024-Jan-12 Fri
| 13.87
| ###
| 13.86
| 13.89
|
|
| 67.1
| 67.1
| 1.0 |
2024-Jan-11 Thu
| ###
| ###
| 13.82
| 13.88
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| 13.83
| ###
| 13.8
| 13.8
|
|
| 37.0
| 37.0
| 1.0 |
2024-Jan-09 Tue
| 13.85
| ###
| 13.85
| ###
| 12,655
| ###
| 76.0
| 76.0
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 13.8
| 13.81
|
|
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 5,147
| 0
| 29.1
| 29.1
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 5,589
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 14.2
| 14.23
| 14.2
| 14.22
|
|
| ###
| ###
| 1.0 |
2023-Dec-29 Fri
| 14.2
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 4,388
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 39,657
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 10,456
| 0
| 31.5
| 31.5
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 20,978
| 0
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 27,857
| 0
| 67.9
| 67.9
| 0.0 |
2023-Dec-19 Tue
| 13.83
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 13.89
| 13.89
| 13.8
| 13.84
|
|
| ###
| ###
| 1.0 |
2023-Dec-15 Fri
| 13.77
| ###
| 13.77
| 13.88
|
|
| 71.6
| 71.6
| ### |
2023-Dec-14 Thu
| 13.7
| 13.77
| 13.7
| 13.74
| 42,154
| 578,985
| 62.7
| 62.7
| ### |
2023-Dec-13 Wed
| 13.51
| ###
| 13.51
| 13.58
| 40,257
| ###
| ###
| ###
| ### |
2023-Dec-12 Tue
| 13.56
| 13.56
| 13.49
| 13.55
|
|
| ###
| ###
| 1.0 |
2023-Dec-11 Mon
| 13.46
| 13.54
| 13.46
| 13.48
|
|
| 74.5
| 74.5
| 1.0 |
2023-Dec-08 Fri
| ###
| 13.46
| ###
| 13.46
|
|
| 67.6
| 67.6
| ### |
2023-Dec-07 Thu
| ###
| 13.44
| ###
| ###
| 12,323
| ###
| 72.8
| 72.8
| 0.0 |
2023-Dec-06 Wed
| ###
| 13.45
| 13.21
| 13.43
| 31,653
| ###
| 63.5
| 63.5
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2023-Dec-04 Mon
| 13.25
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| 13.22
| ###
| 13.2
| 30,726
| ###
| 67.0
| 67.0
| 0.9 |
2023-Nov-30 Thu
| ###
| 13.21
| ###
| 13.21
| 36,882
| ###
| 70.9
| 70.9
| ### |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 2,742
| 0
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2023-Nov-27 Mon
| ###
| 13.2
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2023-Nov-24 Fri
| 13.25
| 13.25
| ###
| ###
| 9,422
| 62,420
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 13.28
| 13.28
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2023-Nov-22 Wed
| 13.29
| ###
| 13.27
| 13.28
|
|
| 42.7
| 42.7
| 0.9 |
2023-Nov-21 Tue
| 13.2
| 13.29
| 13.2
| 13.27
| 14,983
| 198,449
| 72.4
| 72.4
| 0.9 |
2023-Nov-20 Mon
| 13.26
| 13.26
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2023-Nov-17 Fri
| 13.2
| 13.22
| ###
| 13.21
| 26,677
| ###
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
| 17,848
| 0
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 13.24
| 13.29
| 13.23
| 13.23
|
|
| 35.1
| 35.1
| 0.9 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 2,322
| 0
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 42,948
| 0
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 12.75
| 12.88
| 12.75
| 12.86
| 20,977
| 268,820
| 70.2
| 70.2
| 0.9 |
2023-Nov-01 Wed
| 12.56
| 12.72
| 12.55
| 12.72
| 27,186
| ###
| ###
| ###
| 0.9 |
2023-Oct-31 Tue
| 12.56
| ###
| 12.55
| 12.58
| 72,173
| 452,885
| ###
| ###
| 0.9 |
2023-Oct-30 Mon
| ###
| ###
| 12.51
| 12.55
| 13,851
| ###
| 33.7
| 33.7
| ### |
2023-Oct-27 Fri
| 12.59
| ###
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 12.58
| 12.58
| 12.5
| 12.56
|
|
| 39.9
| 39.9
| 0.9 |
2023-Oct-25 Wed
| 12.54
| ###
| 12.54
| 12.58
| 5,478
| 34,347
| ###
| ###
| 0.9 |
2023-Oct-24 Tue
| 12.56
| 12.56
| 12.49
| 12.53
| 31,382
| 393,059
| 34.2
| 34.2
| ### |
2023-Oct-23 Mon
| 12.57
| 12.57
| 12.45
| 12.45
|
|
| ###
| ###
| ### |
2023-Oct-20 Fri
| 12.73
| 12.73
| 12.59
| ###
| 5,047
| ###
| 27.6
| 27.6
| 0.0 |
2023-Oct-19 Thu
| 12.83
| 12.83
| 12.75
| 12.76
| 12,822
| ###
| 33.0
| 33.0
| ### |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 4,341
| 0
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 12.82
| 12.85
|
|
| ###
| ###
| 0.9 |
2023-Oct-13 Fri
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 27,256
| 0
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 12.81
| 12.88
| 12.81
| 12.87
| 14,159
| 181,872
| 68.7
| 68.7
| ### |
2023-Oct-10 Tue
| ###
| 12.83
| ###
| 12.79
|
|
| 71.7
| 71.7
| ### |
2023-Oct-09 Mon
| 12.76
| 12.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 13,926
| 0
| 73.6
| 73.6
| 0.0 |
2023-Oct-05 Thu
| 12.83
| ###
| 12.78
| ###
| 35,625
| 227,643
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 12.89
| 12.89
| 12.8
| 12.82
|
|
| ###
| ###
| 0.9 |
2023-Oct-03 Tue
| ###
| ###
| 12.84
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 80,543
| 0
| 27.1
| 27.1
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 10,574
| 0
| 32.5
| 32.5
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 4,957
| 0
| 69.3
| 69.3
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 12.83
| ###
| 12.83
| ###
| 14,575
| ###
| 72.2
| 72.2
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 34,052
| 0
| 34.0
| 34.0
| 0.0 |
2023-Sep-20 Wed
| 13.28
| 13.28
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 13.21
| 13.24
|
|
| ###
| ###
| 0.9 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| 13.41
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
| 28,420
| 0
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 12.87
| ###
| 18,471
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Sep-06 Wed
| 13.29
| 13.29
| ###
| ###
| 9,652
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| 13.25
| 680
| 0
| 34.3
| 34.3
| ### |
2023-Sep-04 Mon
| ###
| ###
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 18,389
| 0
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 13.21
| 13.22
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 12.89
| ###
| 15,449
| ###
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 12.83
| 12.88
| 12.83
| 12.86
| 17,458
| 224,422
| 78.2
| 78.2
| 0.9 |
2023-Aug-25 Fri
| 12.87
| 12.87
| 12.82
| 12.83
| 9,678
| ###
| ###
| ###
| ### |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2023-Aug-23 Wed
| 12.88
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 12.84
| 12.84
| 12.75
| 12.8
|
|
| ###
| ###
| 0.9 |
2023-Aug-21 Mon
| 12.89
| 12.89
| 12.8
| 12.8
|
|
| 34.1
| 34.1
| 0.9 |
2023-Aug-18 Fri
| ###
| ###
| 12.88
| ###
| 671
| 4,321
| 65.8
| 65.8
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| 12.85
| 12.88
| 47,086
| 302,527
| ###
| ###
| ### |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 13.26
| 13.26
| ###
| ###
| 15,979
| 105,940
| 31.1
| 31.1
| 0.0 |
2023-Aug-11 Fri
| 13.29
| 13.29
| 13.24
| 13.25
|
|
| 29.9
| 29.9
| ### |
2023-Aug-10 Thu
| 13.4
| 13.4
| 13.22
| 13.26
| 25,079
| ###
| 23.0
| 23.0
| 0.9 |
2023-Aug-09 Wed
| ###
| 13.25
| ###
| 13.25
|
|
| 76.9
| 76.9
| ### |
2023-Aug-08 Tue
| 13.25
| 13.28
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| 13.2
| 14,680
| 0
| ###
| ###
| 0.9 |
2023-Aug-04 Fri
| 13.2
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 13.28
| 13.28
| ###
| ###
| 17,227
| 114,387
| 29.5
| 29.5
| 0.0 |
2023-Aug-02 Wed
| 13.45
| 13.45
| 13.27
| 13.27
| 60,589
| ###
| ###
| ###
| 0.9 |
2023-Aug-01 Tue
| 13.5
| 13.5
| 13.4
| 13.46
|
|
| ###
| ###
| ### |
2023-Jul-31 Mon
| 13.42
| 13.46
| ###
| 13.4
|
|
| 39.4
| 39.4
| 1.0 |
2023-Jul-28 Fri
| 13.52
| 13.52
| ###
| ###
| 49,451
| 334,288
| 28.3
| 28.3
| 0.0 |
2023-Jul-27 Thu
| 13.5
| 13.56
| 13.49
| 13.55
|
|
| ###
| ###
| 1.0 |
2023-Jul-26 Wed
| ###
| 13.5
| ###
| 13.45
| 48,924
| ###
| 76.1
| 76.1
| ### |
2023-Jul-25 Tue
| 13.27
| ###
| 13.26
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Jul-24 Mon
| 13.29
| 13.29
| ###
| ###
| 79,045
| 525,254
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 13.22
| 13.26
|
|
| ###
| ###
| 0.9 |
2023-Jul-20 Thu
| 13.26
| ###
| ###
| 13.27
|
|
| 73.1
| 73.1
| 0.9 |
2023-Jul-19 Wed
| 13.27
| ###
| 13.23
| 13.23
| 24,542
| 162,345
| 32.5
| 32.5
| 0.9 |
2023-Jul-18 Tue
| 13.2
| 13.24
| 13.2
| 13.2
|
|
| 73.5
| 73.5
| 0.9 |
2023-Jul-17 Mon
| 13.28
| 13.28
| 13.21
| 13.22
|
|
| 35.8
| 35.8
| 0.9 |
2023-Jul-14 Fri
| ###
| 13.23
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 12.86
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 12.74
| 12.79
| 12.73
| 12.78
|
|
| 63.7
| 63.7
| 0.9 |
2023-Jul-10 Mon
| 12.78
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 12.75
| 12.76
| ###
| 12.73
| 34,948
| ###
| 41.4
| 41.4
| ### |
2023-Jul-06 Thu
| ###
| ###
| 12.87
| ###
| 6,242
| ###
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 22,721
| 0
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 10,279
| 0
| 60.6
| 60.6
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 12,682
| 0
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 15,886
| 0
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| 12.88
| ###
| 12.88
| ###
| 17,254
| ###
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 12.74
| 12.84
| 12.74
| 12.82
|
|
| 76.0
| 76.0
| 0.9 |
2023-Jun-26 Mon
| 12.74
| 12.74
| ###
| ###
| 9,374
| ###
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 12.88
| ###
| 12.75
| 12.76
|
|
| 37.9
| 37.9
| ### |
2023-Jun-22 Thu
| ###
| ###
| 12.89
| 12.89
|
|
| ###
| ###
| ### |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 3,254
| 0
| 70.8
| 70.8
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 4,580
| 0
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 12.86
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| 12.8
| ###
| 12.77
| 16,545
| 105,888
| 78.5
| 78.5
| 0.9 |
2023-Jun-13 Tue
| ###
| ###
| 12.54
| 12.59
| 24,421
| ###
| ###
| ###
| ### |
2023-Jun-09 Fri
| 12.59
| ###
| 12.58
| ###
| 20,175
| ###
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 12.57
| ###
| 12.56
| 12.56
|
|
| ###
| ###
| 0.9 |
2023-Jun-07 Wed
| ###
| ###
| 12.55
| 12.55
| 7,451
| 46,755
| 33.3
| 33.3
| ### |
2023-Jun-06 Tue
| ###
| 12.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| 12.74
| 12.78
| 12.72
| 12.72
|
|
| 42.9
| 42.9
| 0.9 |
2023-Jun-02 Fri
| 12.59
| 12.59
| 12.52
| 12.59
|
|
| 63.7
| 63.7
| ### |
2023-Jun-01 Thu
| 12.5
| 12.55
| 12.45
| 12.54
|
|
| ###
| ###
| 0.9 |
2023-May-31 Wed
| ###
| ###
| 12.55
| 12.55
|
|
| ###
| ###
| ### |
2023-May-30 Tue
| 12.78
| 12.81
| 12.74
| 12.75
| 13,046
| ###
| ###
| ###
| ### |
2023-May-29 Mon
| 12.78
| 12.85
| 12.75
| 12.78
| 17,146
| ###
| ###
| ###
| 0.9 |
2023-May-26 Fri
| 12.56
| ###
| 12.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| 12.54
| 12.56
| 57,645
| ###
| 33.7
| 33.7
| 0.9 |
2023-May-24 Wed
| 12.86
| 12.86
| 12.73
| 12.73
| 39,274
| ###
| ###
| ###
| ### |
2023-May-23 Tue
| 12.89
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 12.87
| 12.87
| 16,483
| ###
| ###
| ###
| ### |
2023-May-19 Fri
| 12.88
| ###
| 12.88
| ###
| 5,553
| ###
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| 12.85
| 12.85
| 14,370
| 92,327
| 34.5
| 34.5
| 0.9 |
2023-May-17 Wed
| 12.78
| 12.78
| 12.7
| 12.78
| 18,284
| ###
| 70.3
| 70.3
| 0.9 |
2023-May-16 Tue
| ###
| ###
| 12.83
| 12.83
|
|
| ###
| ###
| ### |
2023-May-15 Mon
| 12.88
| 12.88
| 12.82
| 12.85
| 23,580
| ###
| ###
| ###
| 0.9 |
2023-May-12 Fri
| 12.83
| 12.86
| 12.81
| 12.85
|
|
| 68.9
| 68.9
| 0.9 |
2023-May-11 Thu
| 12.87
| ###
| 12.82
| 12.84
|
|
| ###
| ###
| 0.9 |
2023-May-10 Wed
| ###
| ###
| 12.86
| 12.86
|
|
| ###
| ###
| 0.9 |
2023-May-09 Tue
| ###
| ###
| 12.88
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2023-May-08 Mon
| 12.89
| ###
| 12.88
| ###
| 7,544
| 48,583
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| 12.77
| ###
| 12.75
| 8,122
| 51,858
| ###
| ###
| ### |
2023-May-04 Thu
| ###
| 12.76
| ###
| 12.76
|
|
| 67.9
| 67.9
| ### |
2023-May-03 Wed
| ###
| ###
| 12.78
| 12.8
|
|
| 30.7
| 30.7
| 0.9 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 27,443
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
| 9,285
| 0
| 37.1
| 37.1
| 0.0 |
2023-Apr-21 Fri
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 13.28
| 13.29
| 13.25
| 13.29
|
|
| 72.7
| 72.7
| ### |
2023-Apr-19 Wed
| 13.27
| ###
| 13.26
| 13.28
| 10,351
| 68,627
| 69.3
| 69.3
| 0.9 |
2023-Apr-18 Tue
| 13.26
| 13.26
| 13.2
| 13.22
| 27,645
| 365,743
| 38.5
| 38.5
| 0.9 |
2023-Apr-17 Mon
| 13.21
| 13.25
| 13.21
| 13.24
| 29,246
| 386,924
| 72.8
| 72.8
| 0.9 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| 13.21
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 13.24
| 13.24
| ###
| ###
| 19,256
| 127,474
| 33.4
| 33.4
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 89,255
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| 13.2
| 17,421
| 0
| 29.4
| 29.4
| 0.9 |
2023-Apr-03 Mon
| 13.25
| 13.28
| 13.24
| 13.24
| 1,449
| ###
| ###
| ###
| 0.9 |
2023-Mar-31 Fri
| ###
| 13.21
| ###
| 13.21
|
|
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| 4,187
| 0
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 12.86
| 12.89
| 12.83
| 12.89
| 15,921
| 204,744
| ###
| ###
| ### |
2023-Mar-28 Tue
| 12.85
| 12.89
| 12.84
| 12.87
|
|
| ###
| ###
| ### |
2023-Mar-27 Mon
| 12.77
| 12.8
| 12.74
| 12.74
| 9,021
| ###
| ###
| ###
| ### |
2023-Mar-24 Fri
| 12.71
| 12.76
| 12.7
| 12.76
| 15,824
| ###
| ###
| ###
| ### |
2023-Mar-23 Thu
| 12.79
| 12.81
| 12.74
| 12.8
| 11,746
| 150,055
| ###
| ###
| 0.9 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2023-Mar-21 Tue
| 12.84
| ###
| 12.83
| 12.83
| 40,723
| ###
| ###
| ###
| ### |
2023-Mar-20 Mon
| 12.78
| 12.82
| 12.7
| 12.71
| 66,451
| ###
| 47.0
| 47.0
| 0.9 |
2023-Mar-17 Fri
| 12.8
| 12.87
| 12.8
| 12.87
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| 12.83
| 12.84
| ###
| 12.78
| 123,981
| 795,958
| 44.4
| 44.4
| 0.9 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 12.8
| ###
| 157,484
| ###
| 44.2
| 44.2
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-Mar-09 Thu
| 13.45
| 13.51
| 13.44
| 13.49
| 11,973
| ###
| 71.7
| 71.7
| ### |
2023-Mar-08 Wed
| 13.42
| 13.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| 13.5
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2023-Mar-06 Mon
| 13.43
| 13.45
| ###
| 13.43
| 11,279
| 75,851
| 71.4
| 71.4
| ### |
2023-Mar-03 Fri
| ###
| 13.4
| ###
| 13.4
|
|
| 75.6
| 75.6
| 1.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
| 16,552
| 0
| 41.1
| 41.1
| 0.0 |
2023-Mar-01 Wed
| ###
| 13.26
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2023-Feb-28 Tue
| 13.21
| 13.26
| 13.2
| 13.2
|
|
| 34.5
| 34.5
| 0.9 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2023-Feb-24 Fri
| 13.45
| 13.45
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2023-Feb-23 Thu
| 13.47
| 13.47
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2023-Feb-22 Wed
| 13.41
| 13.47
| 13.4
| 13.45
|
|
| 70.0
| 70.0
| ### |
2023-Feb-21 Tue
| 13.46
| 13.51
| 13.41
| 13.51
|
|
| 70.1
| 70.1
| ### |
2023-Feb-20 Mon
| 13.45
| 13.47
| 13.43
| 13.47
|
|
| 78.6
| 78.6
| 1.0 |
2023-Feb-17 Fri
| 13.48
| 13.49
| 13.45
| 13.46
| 9,777
| ###
| ###
| ###
| ### |
2023-Feb-16 Thu
| 13.44
| 13.49
| ###
| 13.46
|
|
| 63.5
| 63.5
| ### |
2023-Feb-15 Wed
| 13.55
| 13.55
| ###
| ###
| 9,342
| ###
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 13.55
| 13.57
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| ###
| ###
| 13.53
| 13.55
| 4,724
| 31,957
| 42.2
| 42.2
| 1.0 |
2023-Feb-10 Fri
| 13.7
| 13.71
| ###
| ###
| 47,577
| 326,140
| 40.8
| 40.8
| 0.0 |
2023-Feb-09 Thu
| 13.72
| 13.78
| 13.7
| 13.75
| 25,444
| ###
| ###
| ###
| 1.0 |
2023-Feb-08 Wed
| 13.73
| 13.77
| 13.71
| 13.76
| 29,054
| ###
| 71.1
| 71.1
| 1.0 |
2023-Feb-07 Tue
| 13.73
| 13.8
| 13.7
| 13.7
| 32,057
| 440,783
| ###
| ###
| 1.0 |
2023-Feb-06 Mon
| 13.78
| 13.8
| 13.73
| 13.74
|
|
| ###
| ###
| ### |
2023-Feb-03 Fri
| 13.72
| 13.79
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2023-Feb-02 Thu
| 13.82
| ###
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2023-Feb-01 Wed
| 13.83
| 13.88
| 13.79
| 13.79
|
|
| ###
| ###
| 1.0 |
2023-Jan-31 Tue
| 13.8
| 13.86
| 13.74
| 13.74
|
|
| 43.9
| 43.9
| ### |
2023-Jan-30 Mon
| 13.84
| 13.84
| 13.78
| 13.81
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 13.82
| 13.86
| 13.82
| 13.86
|
|
| 73.5
| 73.5
| ### |
2023-Jan-25 Wed
| 13.84
| 13.84
| 13.76
| 13.79
| 30,679
| 423,370
| 41.7
| 41.7
| 1.0 |
2023-Jan-24 Tue
| 13.72
| 13.8
| 13.7
| 13.79
| 187,775
| ###
| 70.2
| 70.2
| 1.0 |
2023-Jan-23 Mon
| 13.78
| 13.78
| 13.72
| 13.76
|
|
| 36.5
| 36.5
| 1.0 |
2023-Jan-20 Fri
| 13.77
| 13.79
| 13.74
| 13.75
| 15,844
| ###
| ###
| ###
| 1.0 |
2023-Jan-19 Thu
| ###
| 13.76
| ###
| 13.75
| 18,953
| ###
| 77.5
| 77.5
| 1.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 15,375
| 0
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| 13.58
| 13.59
| 13,246
| 89,940
| 35.6
| 35.6
| ### |
2023-Jan-16 Mon
| ###
| 13.72
| ###
| ###
| 9,447
| ###
| 65.9
| 65.9
| 0.0 |
2023-Jan-13 Fri
| 13.58
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 13.43
| 13.52
| 13.41
| 13.5
| 13,047
| 175,677
| ###
| ###
| 1.0 |
2023-Jan-11 Wed
| 13.28
| ###
| 13.28
| ###
| 47,771
| ###
| 64.6
| 64.6
| 0.0 |
2023-Jan-10 Tue
| 13.21
| 13.26
| 13.21
| 13.24
|
|
| 75.1
| 75.1
| 0.9 |
2023-Jan-09 Mon
| 13.27
| ###
| 13.25
| 13.25
| 19,828
| ###
| 33.7
| 33.7
| ### |
2023-Jan-06 Fri
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2023-Jan-04 Wed
| 12.87
| ###
| 12.87
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 12.74
| 12.81
| 15,787
| ###
| ###
| ###
| ### |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
|