End of day Prices (full format), 450 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
2024-Apr-17 Wed
| ###
| 19.53
| 19.2
| 19.49
|
|
| ###
| ###
| 1.4 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 19.85
| 19.85
| 19.42
| 19.43
| 142,928
| ###
| 23.6
| 23.6
| 1.4 |
2024-Apr-12 Fri
| ###
| 19.84
| ###
| 19.84
| 209,388
| 2,077,128
| ###
| ###
| 1.4 |
2024-Apr-11 Thu
| 19.23
| 19.51
| ###
| ###
| 138,146
| ###
| 68.0
| 68.0
| 0.0 |
2024-Apr-10 Wed
| 19.21
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 19.25
| ###
| ###
| ###
| 155,578
| 0
| 23.6
| 23.6
| 0.0 |
2024-Apr-08 Mon
| ###
| 19.48
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 133,658
| 0
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 19.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 19.44
| ###
| 19.29
|
|
| 36.2
| 36.2
| 1.4 |
2024-Mar-28 Thu
| 19.28
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2024-Mar-27 Wed
| 19.46
| 19.49
| ###
| ###
| 427,852
| ###
| 25.4
| 25.4
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| 18.53
| 18.82
|
|
| 18.8
| 18.8
| 1.3 |
2024-Mar-25 Mon
| ###
| 19.685
| ###
| 19.25
| 268,747
| 2,645,142
| 19.5
| 19.5
| 1.4 |
2024-Mar-22 Fri
| 19.54
| ###
| ###
| 19.52
|
|
| 38.8
| 38.8
| 1.4 |
2024-Mar-21 Thu
| ###
| ###
| ###
| 19.79
|
|
| 70.8
| 70.8
| ### |
2024-Mar-20 Wed
| 19.41
| 19.76
| ###
| ###
| 135,541
| 1,339,145
| 37.3
| 37.3
| 0.0 |
2024-Mar-19 Tue
| 19.78
| ###
| 19.5
| 19.5
| 245,181
| ###
| ###
| ###
| 1.4 |
2024-Mar-18 Mon
| ###
| ###
| 19.5
| 19.77
|
|
| ###
| ###
| 1.4 |
2024-Mar-15 Fri
| 19.89
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 20.44
| 20.59
| 19.84
| 19.84
| 233,485
| ###
| ###
| ###
| 1.4 |
2024-Mar-13 Wed
| 20.55
| 20.75
| 20.44
| 20.49
|
|
| 32.9
| 32.9
| ### |
2024-Mar-12 Tue
| 20.89
| 20.89
| ###
| 20.44
|
|
| 17.1
| 17.1
| 1.5 |
2024-Mar-11 Mon
| 20.53
| ###
| 20.44
| 20.75
|
|
| ###
| ###
| 1.5 |
2024-Mar-08 Fri
| 20.71
| ###
| 20.57
| 20.78
|
|
| ###
| ###
| 1.5 |
2024-Mar-07 Thu
| ###
| ###
| 19.78
| ###
| 262,522
| 2,596,342
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 286,620
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 21.88
| 21.52
| ###
| 292,745
| ###
| 72.5
| 72.5
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 21.5
| 21.56
|
|
| 25.0
| 25.0
| 1.5 |
2024-Mar-01 Fri
| 22
| ###
| 21.74
| 21.88
|
|
| ###
| ###
| 1.6 |
2024-Feb-29 Thu
| 21.78
| ###
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 21.8
| ###
| 21.54
| 21.86
| 263,629
| 2,839,284
| 67.6
| 67.6
| ### |
2024-Feb-27 Tue
| 21.72
| ###
| 21.58
| 21.78
|
|
| ###
| ###
| 1.6 |
2024-Feb-26 Mon
| ###
| 21.86
| 20.71
| 21.86
|
|
| 85.6
| 85.6
| ### |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 383,774
| 0
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 21.4
| 20.72
| 21.4
| 513,626
| ###
| 83.1
| 83.1
| 1.5 |
2024-Feb-21 Wed
| 19.8
| ###
| 19.8
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2024-Feb-20 Tue
| ###
| 20.2
| 18.58
| 19.5
|
|
| ###
| ###
| 1.4 |
2024-Feb-19 Mon
| ###
| 17.71
| 17.42
| 17.45
|
|
| 31.7
| 31.7
| ### |
2024-Feb-16 Fri
| 17.48
| ###
| ###
| 17.56
|
|
| 69.2
| 69.2
| 1.3 |
2024-Feb-15 Thu
| 17.25
| 17.41
| ###
| 17.4
|
|
| 74.0
| 74.0
| 1.2 |
2024-Feb-14 Wed
| 17.28
| 17.49
| ###
| 17.23
|
|
| 27.9
| 27.9
| ### |
2024-Feb-13 Tue
| 17.47
| 17.59
| ###
| 17.44
| 129,487
| ###
| 37.0
| 37.0
| 1.2 |
2024-Feb-12 Mon
| ###
| 17.51
| ###
| 17.49
|
|
| ###
| ###
| ### |
2024-Feb-09 Fri
| 17.28
| 17.28
| ###
| 17.2
| 184,943
| ###
| ###
| ###
| 1.2 |
2024-Feb-08 Thu
| 17.89
| 17.89
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 17.53
| 17.72
| 202,129
| ###
| 66.6
| 66.6
| 1.3 |
2024-Feb-06 Tue
| 17.77
| 17.77
| ###
| ###
| 193,686
| ###
| 30.1
| 30.1
| 0.0 |
2024-Feb-05 Mon
| 17.46
| 17.83
| 17.4
| 17.8
| 180,053
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| 17.29
| 17.47
| ###
| 17.42
|
|
| ###
| ###
| 1.2 |
2024-Feb-01 Thu
| 17.23
| ###
| 16.73
| ###
| 191,176
| 1,599,187
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 17.5
| 17.5
| ###
| 17.23
| 394,774
| 3,454,272
| ###
| ###
| ### |
2024-Jan-30 Tue
| 17.22
| 17.53
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2024-Jan-29 Mon
| ###
| 17.46
| 17.045
| 17.28
|
|
| ###
| ###
| 1.2 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 149,355
| 0
| 20.4
| 20.4
| 0.0 |
2024-Jan-24 Wed
| 16.89
| ###
| 16.89
| ###
| 155,043
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 16.75
| ###
| ###
| ###
| 186,580
| 0
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 16.55
| ###
| 368,681
| ###
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| 16.83
|
|
| ###
| ###
| 1.2 |
2024-Jan-18 Thu
| 16.47
| 16.78
| 16.42
| 16.71
| 224,871
| 3,732,858
| 82.8
| 82.8
| ### |
2024-Jan-17 Wed
| 16.59
| ###
| ###
| 16.48
|
|
| 35.9
| 35.9
| 1.2 |
2024-Jan-16 Tue
| 16.59
| 16.7
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2024-Jan-15 Mon
| 16.43
| 16.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 16.4
| 16.5
| 16.21
| 16.43
|
|
| ###
| ###
| ### |
2024-Jan-11 Thu
| 16.28
| 16.42
| ###
| ###
| 109,059
| 895,374
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| 16.27
| 135,376
| 0
| ###
| ###
| 1.2 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 15.86
| ###
| 15.86
| 15.86
|
|
| 70.5
| 70.5
| 1.1 |
2024-Jan-04 Thu
| 15.74
| 15.88
| 15.7
| 15.86
|
|
| 77.2
| 77.2
| 1.1 |
2024-Jan-03 Wed
| 15.77
| ###
| 15.755
| 15.82
|
|
| 78.9
| 78.9
| ### |
2024-Jan-02 Tue
| 15.89
| ###
| 15.73
| ###
| 207,853
| ###
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 16.27
| ###
| ###
| 97,655
| 794,423
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 15.83
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 82,157
| 0
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 16.49
| 16.51
| 16.21
| 16.46
|
|
| 30.8
| 30.8
| 1.2 |
2023-Dec-19 Tue
| 16.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 16.25
| ###
| ###
| ###
| 182,841
| 0
| 29.7
| 29.7
| 0.0 |
2023-Dec-15 Fri
| ###
| 16.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 16.41
| 16.72
| ###
| 16.7
| 284,526
| ###
| ###
| ###
| 1.2 |
2023-Dec-12 Tue
| 16.58
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Dec-11 Mon
| ###
| 16.87
| 15.29
| 16.42
|
|
| 89.1
| 89.1
| 1.2 |
2023-Dec-08 Fri
| ###
| ###
| 16.425
| 16.59
|
|
| ###
| ###
| 1.2 |
2023-Dec-07 Thu
| 17.25
| 17.55
| 16.77
| ###
| 295,474
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 17.56
| ###
| 17.54
| 196,085
| 1,721,626
| 85.8
| 85.8
| 1.3 |
2023-Dec-05 Tue
| ###
| ###
| 16.7
| ###
| 348,457
| ###
| 9.3
| 9.3
| 0.0 |
2023-Dec-04 Mon
| ###
| 18.44
| ###
| ###
| 193,555
| 1,784,577
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 17.47
| 18.125
| 17.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 17.85
| ###
| ###
| 17.82
|
|
| 31.5
| 31.5
| 1.3 |
2023-Nov-29 Wed
| ###
| ###
| ###
| 17.76
|
|
| ###
| ###
| 1.3 |
2023-Nov-28 Tue
| ###
| ###
| 17.28
| 17.53
| 113,470
| 980,380
| ###
| ###
| 1.3 |
2023-Nov-27 Mon
| 17.49
| 17.5
| ###
| ###
| 82,529
| 722,128
| 36.4
| 36.4
| 0.0 |
2023-Nov-24 Fri
| ###
| 17.49
| ###
| 17.45
|
|
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 17.21
| 17.4
| 116,771
| ###
| 33.0
| 33.0
| 1.2 |
2023-Nov-21 Tue
| 17.5
| ###
| 17.5
| 17.57
|
|
| 71.3
| 71.3
| 1.3 |
2023-Nov-20 Mon
| 17.73
| 17.87
| 17.53
| 17.55
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 17.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| 18.41
| 17.78
| 17.82
|
|
| ###
| ###
| 1.3 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 166,941
| 0
| 81.6
| 81.6
| 0.0 |
2023-Nov-14 Tue
| ###
| 17.74
| 17.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 17.46
| 17.76
| 17.42
| ###
| 76,426
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 17.51
| ###
| 17.41
| 17.46
| 85,380
| ###
| ###
| ###
| 1.2 |
2023-Nov-09 Thu
| ###
| ###
| 17.5
| 17.54
|
|
| 21.8
| 21.8
| 1.3 |
2023-Nov-08 Wed
| 17.59
| 17.76
| 17.53
| ###
| 271,143
| ###
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| 17.42
| 17.49
| 145,252
| 1,265,144
| ###
| ###
| ### |
2023-Nov-06 Mon
| 17.71
| 17.79
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2023-Nov-03 Fri
| 17.57
| ###
| 17.57
| ###
| 321,679
| 2,825,950
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| 17.5
| 16.975
| 17.46
|
|
| ###
| ###
| 1.2 |
2023-Nov-01 Wed
| ###
| ###
| 16.82
| ###
| 231,341
| 1,945,577
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| 16.76
| 16.76
| 161,879
| 1,356,546
| 31.8
| 31.8
| 1.2 |
2023-Oct-30 Mon
| 16.8
| ###
| 16.43
| 16.76
| 287,387
| 2,360,884
| ###
| ###
| 1.2 |
2023-Oct-27 Fri
| 16.59
| ###
| 16.5
| 16.82
|
|
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| ###
| 16.42
| 16.42
| 279,425
| 2,294,079
| 12.3
| 12.3
| 1.2 |
2023-Oct-25 Wed
| ###
| 17.5
| 16.7
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Oct-24 Tue
| ###
| 16.71
| ###
| 16.42
|
|
| 96.4
| 96.4
| 1.2 |
2023-Oct-23 Mon
| 15.21
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 15.25
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2023-Oct-18 Wed
| 15.27
| 15.74
| ###
| 15.72
| 208,376
| ###
| ###
| ###
| 1.1 |
2023-Oct-17 Tue
| 15.24
| 15.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 15.22
| 15.24
| 138,170
| 1,051,473
| ###
| ###
| 1.1 |
2023-Oct-13 Fri
| 15.8
| 15.8
| 15.41
| 15.71
| 167,889
| ###
| 31.5
| 31.5
| 1.1 |
2023-Oct-12 Thu
| 15.4
| ###
| 15.29
| 15.75
|
|
| 84.9
| 84.9
| 1.1 |
2023-Oct-11 Wed
| 15.74
| 15.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| 15.86
| ###
| ###
| 196,626
| 1,559,244
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 15.75
| 15.85
| 15.42
| 15.52
|
|
| 27.7
| 27.7
| 1.1 |
2023-Oct-06 Fri
| 15.53
| 15.85
| 15.43
| ###
| 145,155
| 2,270,224
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 15.53
| ###
| 15.42
| 15.55
| 91,587
| ###
| ###
| ###
| ### |
2023-Oct-04 Wed
| 15.58
| 15.78
| ###
| ###
| 244,624
| 1,930,083
| 30.8
| 30.8
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 128,340
| 0
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 16.41
| 16.47
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2023-Sep-28 Thu
| ###
| 16.43
| ###
| 16.24
| 103,488
| 850,153
| ###
| ###
| ### |
2023-Sep-27 Wed
| 16.46
| 16.46
| ###
| ###
| 228,452
| 1,880,159
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 16.78
| 16.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 16.51
| ###
| 16.21
| 16.46
| 149,380
| 1,210,724
| ###
| ###
| 1.2 |
2023-Sep-22 Fri
| ###
| ###
| 15.88
| 16.56
| 221,425
| ###
| 88.1
| 88.1
| 1.2 |
2023-Sep-21 Thu
| ###
| 16.41
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2023-Sep-20 Wed
| ###
| 16.54
| ###
| 16.53
|
|
| 91.5
| 91.5
| ### |
2023-Sep-19 Tue
| ###
| ###
| 15.4
| 15.88
|
|
| 26.1
| 26.1
| 1.1 |
2023-Sep-18 Mon
| 16.75
| 16.77
| ###
| ###
| 234,588
| 1,967,020
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| 17.23
| 16.79
| 16.79
| 465,459
| 7,917,457
| ###
| ###
| ### |
2023-Sep-14 Thu
| 16.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 128,551
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 17.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 16.8
| 17.84
| 16.7
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 17.23
| 16.79
| ###
| 377,979
| 6,429,422
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| 18.44
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| ###
| 18.57
| ###
| 18.2
| 206,653
| 1,918,773
| ###
| ###
| ### |
2023-Sep-01 Fri
| 17.74
| 18.25
| 17.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| 17.81
|
|
| 15.7
| 15.7
| 1.3 |
2023-Aug-30 Wed
| 17.51
| ###
| 17.51
| 18.2
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 18.2
| ###
| 523,778
| 4,766,379
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 19.48
| ###
| 18.82
| ###
| 256,046
| ###
| 19.7
| 19.7
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| 19.72
|
|
| ###
| ###
| 1.4 |
2023-Aug-23 Wed
| 19.82
| 22.75
| 19.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 19.55
| ###
| ###
| 19.49
| 171,184
| 0
| 33.9
| 33.9
| 1.4 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| 19.8
| 19.47
| 19.56
|
|
| ###
| ###
| 1.4 |
2023-Aug-17 Thu
| ###
| ###
| ###
| 19.5
| 85,722
| 0
| ###
| ###
| 1.4 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 149,651
| 0
| 38.4
| 38.4
| 0.0 |
2023-Aug-15 Tue
| 19.59
| 19.71
| 19.51
| 19.57
| 50,084
| 982,147
| ###
| ###
| 1.4 |
2023-Aug-14 Mon
| 19.53
| 19.71
| 19.5
| 19.59
|
|
| 75.5
| 75.5
| ### |
2023-Aug-11 Fri
| 19.58
| 19.79
| 19.45
| 19.56
|
|
| 32.3
| 32.3
| 1.4 |
2023-Aug-10 Thu
| 19.79
| 19.79
| 19.4
| 19.57
|
|
| 22.4
| 22.4
| 1.4 |
2023-Aug-09 Wed
| 19.5
| ###
| ###
| 19.52
|
|
| ###
| ###
| 1.4 |
2023-Aug-08 Tue
| 19.73
| ###
| ###
| 19.43
|
|
| ###
| ###
| 1.4 |
2023-Aug-07 Mon
| 19.79
| 19.79
| ###
| 19.75
|
|
| 38.6
| 38.6
| ### |
2023-Aug-04 Fri
| ###
| 19.72
| ###
| 19.72
| 107,776
| 1,062,671
| 81.3
| 81.3
| 1.4 |
2023-Aug-03 Thu
| ###
| ###
| 19.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| 19.78
| ###
| 19.53
| 219,352
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| ###
| ###
| 19.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 19.29
| 19.79
| 578,346
| 5,578,147
| 78.8
| 78.8
| ### |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 95,789
| 0
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 18.57
| ###
| 18.45
| ###
| 125,477
| 1,157,525
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 18.43
| 18.57
| ###
| 18.57
| 86,221
| ###
| 73.8
| 73.8
| ### |
2023-Jul-25 Tue
| 18.8
| 18.85
| 18.2
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2023-Jul-24 Mon
| ###
| 18.76
| 18.26
| 18.7
| 122,940
| ###
| ###
| ###
| 1.3 |
2023-Jul-21 Fri
| 18.28
| 18.8
| 18.26
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2023-Jul-20 Thu
| ###
| 18.49
| ###
| 18.28
|
|
| ###
| ###
| 1.3 |
2023-Jul-19 Wed
| ###
| 18.48
| ###
| ###
| 203,529
| ###
| 79.3
| 79.3
| 0.0 |
2023-Jul-18 Tue
| ###
| 18.24
| ###
| 18.2
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| 17.75
| ###
| 17.7
| ###
| 71,245
| ###
| 82.3
| 82.3
| 0.0 |
2023-Jul-14 Fri
| 17.52
| 17.84
| 17.4
| 17.73
| 96,950
| 1,708,258
| 73.3
| 73.3
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| 17.42
|
|
| ###
| ###
| 1.2 |
2023-Jul-12 Wed
| 17.57
| ###
| 17.48
| 17.59
|
|
| 74.8
| 74.8
| ### |
2023-Jul-11 Tue
| ###
| 17.59
| 17.22
| 17.42
| 86,286
| ###
| 63.1
| 63.1
| 1.2 |
2023-Jul-10 Mon
| 17.57
| 17.58
| 17.29
| 17.44
|
|
| ###
| ###
| 1.2 |
2023-Jul-07 Fri
| 17.7
| 17.83
| 17.56
| 17.58
|
|
| ###
| ###
| 1.3 |
2023-Jul-06 Thu
| ###
| ###
| ###
| 17.77
| 89,474
| 0
| 29.5
| 29.5
| ### |
2023-Jul-05 Wed
| ###
| 18.21
| ###
| ###
| 138,952
| 1,265,157
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 18.21
| 18.21
| 18.025
| ###
| 99,221
| ###
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| 18.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 17.84
| ###
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 17.5
| 17.88
|
|
| 73.5
| 73.5
| 1.3 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 17.59
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| ###
| 16.8
| ###
| 178,384
| 1,498,425
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 16.8
| ###
| 16.75
| ###
| 286,622
| 2,400,459
| 78.6
| 78.6
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 16.73
| 16.75
| 150,341
| ###
| ###
| ###
| ### |
2023-Jun-21 Wed
| 16.76
| ###
| ###
| ###
| 174,824
| 0
| 80.4
| 80.4
| 0.0 |
2023-Jun-20 Tue
| 16.42
| 16.77
| ###
| 16.75
|
|
| ###
| ###
| ### |
2023-Jun-19 Mon
| ###
| ###
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2023-Jun-16 Fri
| 17.4
| 17.44
| 16.79
| 16.79
| 498,472
| 8,531,348
| 12.3
| 12.3
| ### |
2023-Jun-15 Thu
| 16.48
| 17.5
| 16.48
| 17.5
| 1,243,183
| 21,121,679
| ###
| ###
| 1.3 |
2023-Jun-14 Wed
| ###
| 16.51
| ###
| 16.46
| 460,170
| ###
| 87.5
| 87.5
| 1.2 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| 1,097,426
| 0
| 90.2
| 90.2
| 0.0 |
2023-Jun-09 Fri
| 15.52
| ###
| 15.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 15.7
| 15.7
| ###
| 15.44
|
|
| 29.8
| 29.8
| 1.1 |
2023-Jun-07 Wed
| 15.4
| 15.49
| ###
| 15.47
| 323,323
| ###
| ###
| ###
| ### |
2023-Jun-06 Tue
| 15.43
| ###
| ###
| 15.4
|
|
| ###
| ###
| ### |
2023-Jun-05 Mon
| ###
| 15.71
| 15.48
| 15.48
|
|
| 31.1
| 31.1
| 1.1 |
2023-Jun-02 Fri
| 15.53
| ###
| 15.42
| 15.5
| 139,586
| ###
| 31.1
| 31.1
| 1.1 |
2023-Jun-01 Thu
| 15.43
| ###
| ###
| 15.53
| 143,545
| 0
| ###
| ###
| ### |
2023-May-31 Wed
| 15.45
| 15.59
| ###
| 15.42
|
|
| 46.2
| 46.2
| ### |
2023-May-30 Tue
| 15.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| 15.49
| 15.29
| 15.4
|
|
| ###
| ###
| ### |
2023-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2023-May-25 Thu
| ###
| 15.375
| ###
| 15.25
| 267,822
| 2,058,881
| 39.4
| 39.4
| ### |
2023-May-24 Wed
| 15.43
| 15.59
| ###
| 15.42
|
|
| 43.6
| 43.6
| ### |
2023-May-23 Tue
| 15.4
| 15.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 15.45
| 15.56
| 15.24
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2023-May-19 Fri
| ###
| ###
| 15.26
| 15.45
| 288,280
| 2,199,576
| ###
| ###
| ### |
2023-May-18 Thu
| ###
| 15.42
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 15.4
| ###
| 15.28
|
|
| 32.0
| 32.0
| ### |
2023-May-16 Tue
| ###
| 15.56
| ###
| ###
| 91,249
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 15.44
| 15.25
| 15.44
|
|
| ###
| ###
| 1.1 |
2023-May-12 Fri
| 15.4
| 15.45
| ###
| 15.4
| 92,583
| ###
| 67.8
| 67.8
| ### |
2023-May-11 Thu
| 15.45
| 15.46
| ###
| 15.41
|
|
| 34.6
| 34.6
| ### |
2023-May-10 Wed
| ###
| 15.52
| ###
| ###
| 106,988
| 830,226
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| 15.5
| ###
| 15.4
| 192,350
| ###
| 74.6
| 74.6
| ### |
2023-May-08 Mon
| ###
| 15.48
| ###
| 15.43
| 78,744
| 609,478
| 70.6
| 70.6
| 1.1 |
2023-May-05 Fri
| 15.4
| 15.56
| ###
| 15.4
| 54,829
| ###
| 68.2
| 68.2
| ### |
2023-May-04 Thu
| 15.5
| 15.52
| ###
| 15.46
|
|
| ###
| ###
| 1.1 |
2023-May-03 Wed
| 15.51
| 15.53
| ###
| 15.52
| 168,743
| 1,310,289
| ###
| ###
| 1.1 |
2023-May-02 Tue
| 15.5
| ###
| 15.44
| 15.51
|
|
| ###
| ###
| 1.1 |
2023-May-01 Mon
| 15.44
| 15.86
| 15.44
| 15.53
|
|
| 79.7
| 79.7
| ### |
2023-Apr-28 Fri
| ###
| 15.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 15.48
| ###
| ###
| 15.4
|
|
| 33.0
| 33.0
| ### |
2023-Apr-26 Wed
| 15.27
| 15.59
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
2023-Apr-24 Mon
| 15.55
| ###
| 15.23
| ###
| 53,273
| 405,673
| 25.9
| 25.9
| 0.0 |
2023-Apr-21 Fri
| ###
| 15.73
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 15.57
| ###
| ###
| 15.47
| 222,188
| 0
| 35.0
| 35.0
| ### |
2023-Apr-19 Wed
| 15.42
| 15.42
| ###
| 15.22
|
|
| 25.3
| 25.3
| 1.1 |
2023-Apr-18 Tue
| 15.22
| ###
| 15.22
| 15.55
|
|
| 86.5
| 86.5
| ### |
2023-Apr-17 Mon
| ###
| 15.44
| 15.24
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Apr-14 Fri
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2023-Apr-12 Wed
| ###
| 15.425
| ###
| ###
| 1,197,575
| ###
| 81.0
| 81.0
| 0.0 |
2023-Apr-11 Tue
| 14.84
| ###
| 14.78
| ###
| 361,845
| ###
| 79.3
| 79.3
| 0.0 |
2023-Apr-06 Thu
| ###
| 14.87
| 14.56
| 14.78
|
|
| 76.2
| 76.2
| 1.1 |
2023-Apr-05 Wed
| 14.4
| ###
| 14.29
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2023-Apr-04 Tue
| 14.49
| ###
| ###
| ###
| 133,959
| 0
| 29.8
| 29.8
| 0.0 |
2023-Apr-03 Mon
| 14.26
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 14.4
| 14.55
| 14.29
| 14.4
|
|
| 62.6
| 62.6
| 1.0 |
2023-Mar-30 Thu
| ###
| 14.42
| ###
| 14.26
| 115,240
| 830,880
| 26.8
| 26.8
| 1.0 |
2023-Mar-29 Wed
| ###
| 14.45
| ###
| ###
| 93,946
| 678,759
| 20.0
| 20.0
| 0.0 |
2023-Mar-28 Tue
| ###
| 14.42
| ###
| 14.42
|
|
| 78.0
| 78.0
| ### |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 121,684
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| 14.29
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Mar-22 Wed
| 14.2
| 14.28
| ###
| ###
| 76,449
| 545,845
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 13.89
| 14.29
| 13.88
| ###
| 170,677
| 2,403,985
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 13.73
| 13.8
|
|
| 21.2
| 21.2
| 1.0 |
2023-Mar-17 Fri
| 14.26
| 14.44
| 13.89
| 14.4
|
|
| ###
| ###
| 1.0 |
2023-Mar-16 Thu
| ###
| ###
| 13.85
| 13.88
|
|
| ###
| ###
| ### |
2023-Mar-15 Wed
| ###
| 14.4
| ###
| 14.21
|
|
| 68.9
| 68.9
| ### |
2023-Mar-14 Tue
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| 14.21
| 179,320
| 0
| 82.0
| 82.0
| ### |
2023-Mar-10 Fri
| ###
| 14.22
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Mar-09 Thu
| 14.29
| 14.29
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 14.8
| ###
| 14.78
| ###
| 318,555
| 2,354,121
| 80.5
| 80.5
| 0.0 |
2023-Mar-07 Tue
| ###
| 15.26
| 14.82
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Mar-06 Mon
| 14.8
| ###
| ###
| ###
| 240,471
| 0
| 87.1
| 87.1
| 0.0 |
2023-Mar-03 Fri
| 14.87
| 14.87
| 14.71
| 14.78
| 227,843
| ###
| 31.9
| 31.9
| 1.1 |
2023-Mar-02 Thu
| 14.75
| 14.83
| 14.57
| 14.75
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| 14.26
| 14.78
| 14.25
| 14.75
| 267,852
| 3,887,871
| 86.9
| 86.9
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 461,288
| 0
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 13.8
| 14.26
|
|
| 86.0
| 86.0
| 1.0 |
2023-Feb-24 Fri
| 13.55
| ###
| 13.55
| ###
| 351,758
| ###
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| 14.22
| 13.79
| 13.79
|
|
| 30.3
| 30.3
| 1.0 |
2023-Feb-22 Wed
| 13.2
| ###
| ###
| 13.81
|
|
| ###
| ###
| ### |
2023-Feb-21 Tue
| 12.86
| ###
| 12.8
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 12.72
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 13.46
| ###
| ###
| ###
| 196,523
| 0
| 22.1
| 22.1
| 0.0 |
2023-Feb-14 Tue
| 13.76
| 13.76
| 13.45
| 13.51
| 196,741
| ###
| ###
| ###
| ### |
2023-Feb-13 Mon
| 13.4
| 13.41
| 13.21
| ###
|
|
| 45.5
| 45.5
| 0.0 |
2023-Feb-10 Fri
| ###
| 13.8
| ###
| 13.46
| 111,722
| 770,881
| ###
| ###
| ### |
2023-Feb-09 Thu
| 13.49
| ###
| ###
| 13.55
| 145,776
| 0
| ###
| ###
| 1.0 |
2023-Feb-08 Wed
| 13.51
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2023-Feb-07 Tue
| 13.56
| ###
| 13.4
| 13.51
| 277,140
| ###
| ###
| ###
| ### |
2023-Feb-06 Mon
| 13.8
| ###
| 13.4
| 13.43
|
|
| 24.8
| 24.8
| ### |
2023-Feb-03 Fri
| ###
| ###
| 13.72
| 13.8
|
|
| 21.8
| 21.8
| 1.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| 13.8
|
|
| 21.4
| 21.4
| 1.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 120,457
| 0
| 33.6
| 33.6
| 0.0 |
2023-Jan-31 Tue
| 14.27
| ###
| ###
| ###
| 147,640
| 0
| 38.9
| 38.9
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| 14.2
| 78,485
| 0
| ###
| ###
| 1.0 |
2023-Jan-27 Fri
| 14.28
| ###
| 14.24
| 14.29
|
|
| ###
| ###
| ### |
2023-Jan-25 Wed
| ###
| ###
| ###
| 14.29
| 140,123
| 0
| 85.6
| 85.6
| ### |
2023-Jan-24 Tue
| 13.87
| ###
| 13.81
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
| 57,650
| 0
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 14.2
| ###
| ###
| ###
| 142,059
| 0
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 13.85
| ###
| 291,981
| ###
| 76.2
| 76.2
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| 13.89
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 153,023
| 0
| 65.4
| 65.4
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 13.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 13.86
| 13.89
| ###
| 13.85
| 59,679
| 414,470
| 34.5
| 34.5
| ### |
2023-Jan-11 Wed
| 13.71
| ###
| 13.71
| 13.81
|
|
| 68.0
| 68.0
| ### |
2023-Jan-10 Tue
| ###
| ###
| 13.71
| 13.75
| 44,221
| ###
| ###
| ###
| 1.0 |
2023-Jan-09 Mon
| ###
| ###
| 13.72
| 13.84
| 86,575
| ###
| 29.9
| 29.9
| 1.0 |
2023-Jan-06 Fri
| 13.73
| 13.83
| 13.57
| 13.57
|
|
| ###
| ###
| ### |
2023-Jan-05 Thu
| 13.56
| 13.855
| 13.45
| 13.72
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| 13.7
| 13.7
| ###
| 13.56
| 102,788
| ###
| 21.2
| 21.2
| 1.0 |
2023-Jan-03 Tue
| 13.46
| 13.49
| ###
| 13.26
|
|
| 33.9
| 33.9
| 0.9 |
2022-Dec-30 Fri
| 13.47
| 13.5
| ###
| 13.44
| 88,852
| 599,751
| 30.6
| 30.6
| ### |
2022-Dec-29 Thu
| ###
| ###
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 13.57
| ###
| 13.26
| 13.51
| 99,157
| ###
| ###
| ###
| ### |
2022-Dec-23 Fri
| ###
| ###
| ###
| 13.49
|
|
| 24.7
| 24.7
| ### |
2022-Dec-22 Thu
| 13.82
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 13.75
| 13.75
| ###
| 13.58
| 243,346
| ###
| ###
| ###
| ### |
2022-Dec-20 Tue
| ###
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2022-Dec-19 Mon
| ###
| ###
| 13.48
| 13.54
| 86,855
| ###
| 30.6
| 30.6
| 1.0 |
2022-Dec-16 Fri
| ###
| 13.71
| 13.4
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2022-Dec-15 Thu
| 13.73
| ###
| ###
| 13.85
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| 13.54
| ###
| 13.54
| 13.85
| 179,720
| ###
| 85.6
| 85.6
| ### |
2022-Dec-13 Tue
| 13.74
| 13.85
| ###
| 13.76
|
|
| 72.7
| 72.7
| 1.0 |
2022-Dec-12 Mon
| ###
| 13.84
| ###
| 13.52
|
|
| 82.6
| 82.6
| 1.0 |
2022-Dec-09 Fri
| 13.5
| 13.54
| 13.2
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| 13.42
| 13.5
| 172,381
| 1,156,676
| ###
| ###
| 1.0 |
2022-Dec-07 Wed
| 13.85
| ###
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| 13.72
| 13.82
| 93,458
| 641,121
| ###
| ###
| 1.0 |
2022-Dec-05 Mon
| 14.21
| 14.25
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2022-Dec-02 Fri
| 14.41
| 14.43
| 13.85
| ###
| 150,649
| 2,130,176
| 12.8
| 12.8
| 0.0 |
2022-Dec-01 Thu
| 14.73
| 14.73
| 13.845
| 13.85
|
|
| 6.1
| 6.1
| ### |
2022-Nov-30 Wed
| 13.7
| 14.75
| 13.58
| 14.75
|
|
| 95.2
| 95.2
| ### |
2022-Nov-29 Tue
| 13.54
| 13.84
| 13.45
| 13.75
| 322,745
| 4,403,855
| ###
| ###
| 1.0 |
2022-Nov-28 Mon
| 13.55
| ###
| 13.52
| 13.55
| 229,757
| 1,553,157
| ###
| ###
| 1.0 |
2022-Nov-25 Fri
| 13.71
| 13.79
| 13.57
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 13.73
| 13.74
| 73,058
| 501,543
| ###
| ###
| ### |
2022-Nov-23 Wed
| ###
| ###
| ###
| 13.86
| 145,285
| 0
| 34.9
| 34.9
| ### |
2022-Nov-22 Tue
| 13.88
| ###
| ###
| 13.8
| 95,958
| 0
| ###
| ###
| 1.0 |
2022-Nov-21 Mon
| ###
| ###
| 13.78
| 13.88
| 220,129
| 1,516,688
| 18.0
| 18.0
| ### |
2022-Nov-18 Fri
| ###
| 14.5
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| 13.8
| ###
| ###
| ###
| 182,773
| 0
| 77.6
| 77.6
| 0.0 |
2022-Nov-16 Wed
| 13.5
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2022-Nov-15 Tue
| 13.49
| 13.59
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2022-Nov-14 Mon
| ###
| 13.5
| ###
| 13.41
|
|
| 75.4
| 75.4
| 1.0 |
2022-Nov-11 Fri
| ###
| 13.29
| ###
| 13.27
|
|
| 80.3
| 80.3
| 0.9 |
2022-Nov-10 Thu
| 13.4
| 13.4
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| 13.23
| 13.255
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2022-Nov-08 Tue
| 13.45
| 13.45
| ###
| ###
| 158,524
| 1,066,073
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| 13.45
| ###
| 13.22
| 190,270
| ###
| 36.1
| 36.1
| 0.9 |
2022-Nov-04 Fri
| 13.41
| 13.42
| ###
| ###
| 150,148
| ###
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 13.42
| 13.59
| 13.27
| ###
| 127,782
| ###
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 13.4
| 13.57
| 13.23
| 13.5
|
|
| 72.5
| 72.5
| 1.0 |
2022-Nov-01 Tue
| ###
| 13.47
| ###
| ###
| 131,855
| 888,043
| 74.5
| 74.5
| 0.0 |
2022-Oct-31 Mon
| 13.2
| 13.45
| ###
| ###
| 176,622
| 1,187,782
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| 13.2
| 232,429
| 0
| 75.0
| 75.0
| 0.9 |
2022-Oct-27 Thu
| ###
| 13.23
| 12.885
| 13.23
|
|
| ###
| ###
| 0.9 |
2022-Oct-26 Wed
| ###
| ###
| 12.71
| ###
| 323,027
| ###
| 81.0
| 81.0
| 0.0 |
2022-Oct-25 Tue
| ###
| 13.87
| 13.51
| 13.81
| 556,470
| 7,618,074
| ###
| ###
| ### |
2022-Oct-24 Mon
| 13.45
| ###
| ###
| 13.55
| 698,880
| 0
| ###
| ###
| 1.0 |
2022-Oct-21 Fri
| ###
| 13.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 13.52
| 13.7
| 13.43
| ###
| 114,925
| 1,558,957
| 64.7
| 64.7
| 0.0 |
2022-Oct-17 Mon
| 13.45
| 13.47
| ###
| ###
| 152,345
| 1,026,043
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 13.74
| 13.75
| ###
| 13.49
|
|
| 26.0
| 26.0
| ### |
2022-Oct-13 Thu
| ###
| 13.4
| ###
| 13.21
|
|
| ###
| ###
| ### |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 896,080
| 0
| 41.5
| 41.5
| 0.0 |
2022-Oct-11 Tue
| 13.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 13.4
| 13.4
| 13.26
| 13.29
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 13.5
| 13.83
| 13.42
| 13.43
| 114,087
| ###
| ###
| ###
| ### |
2022-Oct-06 Thu
| ###
| 13.73
| 13.5
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 13.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 12.84
| ###
| 12.56
| 12.73
|
|
| ###
| ###
| ### |
2022-Sep-30 Fri
| 13.2
| ###
| 12.82
| 12.88
| 283,674
| 1,818,350
| 19.1
| 19.1
| ### |
2022-Sep-29 Thu
| 13.2
| 13.46
| ###
| ###
| 284,883
| ###
| 39.5
| 39.5
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| ###
| 362,072
| 0
| 76.7
| 76.7
| 0.0 |
2022-Sep-27 Tue
| ###
| 13.41
| ###
| 13.2
| 177,987
| ###
| ###
| ###
| 0.9 |
2022-Sep-26 Mon
| ###
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 14.25
| 14.25
| 13.46
| 13.58
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| ###
| ###
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| ###
| ###
| 13.89
| ###
| 260,543
| 1,809,471
| 31.9
| 31.9
| 0.0 |
2022-Sep-19 Mon
| 14.2
| 14.25
| 13.8
| 13.81
| 113,024
| ###
| ###
| ###
| ### |
2022-Sep-16 Fri
| ###
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 14.58
| ###
| ###
| ###
| 982,621
| 0
| 12.8
| 12.8
| 0.0 |
2022-Sep-12 Mon
| 14.52
| ###
| ###
| 14.29
| 186,522
| 0
| 28.9
| 28.9
| ### |
2022-Sep-09 Fri
| ###
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2022-Sep-08 Thu
| 13.81
| 14.29
| 13.8
| 14.29
|
|
| ###
| ###
| ### |
2022-Sep-07 Wed
| ###
| ###
| ###
| 13.75
|
|
| 35.1
| 35.1
| 1.0 |
2022-Sep-06 Tue
| 14.57
| 14.57
| ###
| 14.22
| 64,944
| ###
| ###
| ###
| 1.0 |
2022-Sep-05 Mon
| ###
| 14.48
| ###
| ###
| 133,029
| 963,129
| 34.7
| 34.7
| 0.0 |
2022-Sep-02 Fri
| ###
| 14.59
| ###
| ###
| 201,278
| 1,468,323
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| 14.52
| ###
| ###
| 258,289
| 1,875,178
| 78.4
| 78.4
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| 14.28
| 712,381
| 0
| ###
| ###
| ### |
2022-Aug-30 Tue
| 14.5
| ###
| ###
| 14.85
| 631,840
| 0
| ###
| ###
| ### |
2022-Aug-29 Mon
| ###
| ###
| ###
| 14.23
| 1,548,585
| 0
| 97.3
| 97.3
| ### |
2022-Aug-26 Fri
| ###
| ###
| ###
| 12.8
|
|
| 27.1
| 27.1
| 0.9 |
2022-Aug-25 Thu
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 12.58
| 12.86
| 166,987
| 1,050,348
| ###
| ###
| 0.9 |
2022-Aug-23 Tue
| ###
| 13.21
| ###
| ###
| 107,128
| 707,580
| 30.9
| 30.9
| 0.0 |
2022-Aug-22 Mon
| ###
| 13.28
| ###
| 13.21
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| 13.28
| 13.28
| ###
| ###
| 69,455
| 461,181
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| 13.26
| 13.28
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2022-Aug-17 Wed
| 13.24
| 13.4
| ###
| 13.22
| 50,552
| ###
| 42.4
| 42.4
| 0.9 |
2022-Aug-16 Tue
| 13.21
| ###
| 12.5
| 13.24
|
|
| 74.4
| 74.4
| 0.9 |
2022-Aug-15 Mon
| ###
| 13.28
| ###
| 13.2
| 95,481
| ###
| 68.5
| 68.5
| 0.9 |
2022-Aug-12 Fri
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 12.82
| ###
| ###
| ###
| 101,555
| 0
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 12.58
| ###
| 141,643
| ###
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| 12.84
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 371,052
| 0
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 12.88
| 12.88
| 12.54
| 12.81
|
|
| ###
| ###
| ### |
2022-Aug-02 Tue
| 12.41
| 12.77
| ###
| 12.76
|
|
| 88.8
| 88.8
| ### |
2022-Aug-01 Mon
| ###
| 12.44
| 12.2
| 12.4
|
|
| 79.8
| 79.8
| 0.9 |
2022-Jul-29 Fri
| ###
| 12.44
| ###
| ###
| 217,325
| ###
| 83.1
| 83.1
| 0.0 |
2022-Jul-28 Thu
| ###
| 11.89
| 11.29
| 11.89
| 137,350
| 1,591,886
| 87.6
| 87.6
| ### |
2022-Jul-27 Wed
| ###
| 11.29
| ###
| 11.28
| 89,946
| 507,745
| 84.2
| 84.2
| 0.8 |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
| 107,021
| 0
| 80.7
| 80.7
| 0.0 |
2022-Jul-25 Mon
| 10.8
| ###
| 10.8
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 10.78
| 10.8
| 44,854
| ###
| 26.4
| 26.4
| ### |
2022-Jul-21 Thu
| 10.58
| 10.85
| 10.43
| 10.85
| 89,726
| 954,684
| 79.4
| 79.4
| 0.8 |
2022-Jul-20 Wed
| 10.4
| ###
| 10.4
| 10.48
| 63,486
| 330,127
| ###
| ###
| 0.7 |
2022-Jul-19 Tue
| ###
| ###
| 10.24
| 10.5
| 85,176
| ###
| 81.7
| 81.7
| 0.8 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| 10.2
|
|
| 26.9
| 26.9
| 0.7 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 68,780
| 0
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 48,820
| 0
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 10.49
| 10.28
| 10.4
|
|
| 62.2
| 62.2
| 0.7 |
2022-Jul-07 Thu
| 10.22
| 10.28
| ###
| 10.22
|
|
| 68.5
| 68.5
| 0.7 |
|