End of day Prices (full format), 600 Days for (NCK) NICK SCALI LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2024-Mar-28 Thu
| 15.44
| 15.44
| 15.2
| 15.4
| 209,845
| 3,214,825
| 24.7
| 24.7
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Mar-26 Tue
| ###
| 15.29
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2024-Mar-25 Mon
| ###
| 15.2
| ###
| ###
| 178,982
| ###
| 71.6
| 71.6
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 14.88
| ###
| 116,228
| ###
| 29.0
| 29.0
| 0.0 |
2024-Mar-21 Thu
| ###
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| 14.83
| 14.83
| 121,929
| ###
| 31.4
| 31.4
| ### |
2024-Mar-19 Tue
| 14.79
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2024-Mar-18 Mon
| ###
| 14.8
| ###
| 14.8
|
|
| 76.9
| 76.9
| 1.1 |
2024-Mar-15 Fri
| 14.57
| 14.57
| ###
| 14.54
| 2,844,844
| 20,724,688
| 34.3
| 34.3
| 1.0 |
2024-Mar-14 Thu
| 14.55
| 14.86
| 14.41
| ###
| 348,571
| ###
| 72.1
| 72.1
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| 14.55
| 293,081
| 0
| ###
| ###
| ### |
2024-Mar-12 Tue
| ###
| 14.49
| ###
| 14.49
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 14.5
| ###
| ###
| 14.4
|
|
| 29.7
| 29.7
| 1.0 |
2024-Mar-06 Wed
| 14.44
| 14.53
| 14.23
| 14.48
| 322,357
| ###
| 67.5
| 67.5
| 1.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| 14.52
| 288,774
| 0
| ###
| ###
| 1.0 |
2024-Mar-04 Mon
| 14.25
| ###
| ###
| 14.2
| 395,984
| 0
| ###
| ###
| 1.0 |
2024-Mar-01 Fri
| 14.89
| ###
| 14.57
| ###
| 288,058
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 14.85
| ###
| ###
| 564,225
| 4,189,370
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 14.42
| ###
| ###
| 14.59
| 585,278
| 0
| 75.2
| 75.2
| 1.0 |
2024-Feb-27 Tue
| ###
| 14.8
| ###
| 14.42
|
|
| ###
| ###
| ### |
2024-Feb-26 Mon
| 14.51
| ###
| ###
| ###
| 254,620
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 14.51
| ###
| 14.41
| 14.54
| 222,944
| ###
| 74.0
| 74.0
| 1.0 |
2024-Feb-22 Thu
| 14.5
| 14.59
| 14.27
| 14.5
| 289,646
| ###
| ###
| ###
| 1.0 |
2024-Feb-21 Wed
| ###
| 14.79
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2024-Feb-20 Tue
| 14.56
| 14.7
| 14.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 14.49
| ###
| 445,677
| 3,228,929
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 15.47
| 15.5
| ###
| ###
| 534,889
| 4,145,389
| 15.5
| 15.5
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 15.24
| 15.41
|
|
| 19.9
| 19.9
| ### |
2024-Feb-14 Wed
| ###
| 15.52
| ###
| ###
| 769,129
| 5,968,441
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 15.45
| ###
| ###
| 15.46
| 449,024
| 0
| ###
| ###
| 1.1 |
2024-Feb-12 Mon
| 15.26
| 15.4
| ###
| 15.26
| 264,550
| ###
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 368,120
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 15.2
| 14.72
| ###
| 780,647
| 11,678,479
| 28.9
| 28.9
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| 14.83
|
|
| 85.9
| 85.9
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 374,723
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 12.44
| 12.5
| ###
| 12.42
|
|
| 28.4
| 28.4
| 0.9 |
2024-Feb-01 Thu
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2024-Jan-31 Wed
| 12.4
| 12.54
| ###
| 12.42
| 374,940
| 2,350,873
| ###
| ###
| 0.9 |
2024-Jan-30 Tue
| ###
| 12.8
| 12.355
| 12.44
|
|
| ###
| ###
| 0.9 |
2024-Jan-29 Mon
| 12.56
| 12.76
| 12.56
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2024-Jan-25 Thu
| ###
| 12.72
| 12.54
| 12.56
| 75,778
| 957,076
| 24.6
| 24.6
| 0.9 |
2024-Jan-24 Wed
| ###
| 12.71
| 12.5
| ###
| 340,485
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 12.78
| 12.54
| 12.73
| 252,824
| 3,200,751
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| 12.78
| 12.5
| 12.59
| 173,689
| 2,195,428
| 36.5
| 36.5
| ### |
2024-Jan-19 Fri
| 12.51
| ###
| 12.44
| 12.52
| 147,078
| 914,825
| 71.0
| 71.0
| 0.9 |
2024-Jan-18 Thu
| 12.26
| 12.5
| 12.26
| 12.41
|
|
| 81.0
| 81.0
| ### |
2024-Jan-17 Wed
| 12.75
| 12.75
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 12.71
| 12.84
| 118,986
| 756,156
| ###
| ###
| 0.9 |
2024-Jan-15 Mon
| ###
| ###
| 12.86
| ###
| 281,153
| ###
| 79.8
| 79.8
| 0.0 |
2024-Jan-12 Fri
| 12.84
| ###
| 12.72
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| 12.76
| 12.85
|
|
| 29.8
| 29.8
| 0.9 |
2024-Jan-10 Wed
| 12.8
| ###
| ###
| 12.85
|
|
| 73.5
| 73.5
| 0.9 |
2024-Jan-09 Tue
| ###
| ###
| ###
| 12.77
| 201,726
| 0
| 81.2
| 81.2
| 0.9 |
2024-Jan-08 Mon
| 12.51
| 12.74
| 12.5
| 12.59
| 208,477
| 2,630,979
| ###
| ###
| ### |
2024-Jan-05 Fri
| 12.49
| 12.52
| ###
| 12.48
|
|
| 37.7
| 37.7
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| 12.45
| 503,755
| 0
| 75.0
| 75.0
| ### |
2024-Jan-03 Wed
| ###
| ###
| 12.2
| 12.24
| 170,372
| ###
| ###
| ###
| 0.9 |
2024-Jan-02 Tue
| ###
| 12.4
| 12.25
| 12.4
|
|
| 72.4
| 72.4
| 0.9 |
2023-Dec-29 Fri
| ###
| 12.375
| 12.24
| ###
| 61,448
| 756,271
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 12.4
| 12.29
| ###
| 93,551
| 1,154,887
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 12.25
| ###
| ###
| ###
| 105,871
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 12.26
| 12.26
| ###
| 12.2
|
|
| 30.7
| 30.7
| ### |
2023-Dec-21 Thu
| 12.2
| 12.26
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Dec-20 Wed
| ###
| 12.41
| ###
| ###
| 283,123
| 1,756,778
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| 12.45
| ###
| ###
| 239,725
| 1,492,288
| 66.0
| 66.0
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| 12.26
| 606,189
| 0
| 75.1
| 75.1
| 0.9 |
2023-Dec-14 Thu
| 11.45
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 11.23
| 11.49
| 11.23
| ###
| 244,589
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 11.28
| 11.025
| 11.24
|
|
| ###
| ###
| 0.8 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 115,558
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| 10.8
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 10.75
| 10.75
| 211,924
| ###
| 21.0
| 21.0
| 0.8 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 176,587
| 0
| 79.9
| 79.9
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 10.8
| 10.88
| 527,688
| ###
| ###
| ###
| 0.8 |
2023-Nov-30 Thu
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 10.87
| ###
| 299,674
| 1,628,728
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 10.78
| 10.88
| 10.7
| 10.88
|
|
| ###
| ###
| 0.8 |
2023-Nov-27 Mon
| ###
| 10.82
| 10.55
| 10.75
|
|
| 84.2
| 84.2
| 0.8 |
2023-Nov-24 Fri
| 10.81
| 10.88
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| 10.84
| 7,565,883
| 0
| ###
| ###
| 0.8 |
2023-Nov-22 Wed
| 11.74
| 11.74
| 11.49
| ###
| 96,722
| 1,123,426
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 11.59
| 11.7
| 11.4
| 11.7
| 170,376
| 1,967,842
| ###
| ###
| 0.8 |
2023-Nov-20 Mon
| 11.73
| 11.74
| 11.42
| 11.47
| 143,980
| 1,667,288
| 23.4
| 23.4
| ### |
2023-Nov-17 Fri
| ###
| ###
| 11.59
| ###
| 111,120
| 643,940
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 11.76
| ###
| 11.75
| 11.88
| 225,685
| ###
| 80.5
| 80.5
| 0.8 |
2023-Nov-15 Wed
| 11.76
| 11.88
| 11.55
| 11.74
| 214,326
| 2,510,829
| ###
| ###
| 0.8 |
2023-Nov-14 Tue
| 11.73
| 11.82
| 11.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 11.79
| 11.83
| ###
| 11.73
| 132,859
| ###
| 40.4
| 40.4
| 0.8 |
2023-Nov-10 Fri
| 11.55
| 11.71
| 11.49
| 11.58
| 133,642
| 1,550,247
| ###
| ###
| 0.8 |
2023-Nov-09 Thu
| 11.52
| ###
| 11.47
| 11.53
|
|
| ###
| ###
| ### |
2023-Nov-08 Wed
| 11.49
| 11.59
| 11.42
| 11.5
|
|
| 65.3
| 65.3
| ### |
2023-Nov-07 Tue
| 11.24
| 11.45
| 11.2
| 11.45
|
|
| ###
| ###
| 0.8 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2023-Nov-03 Fri
| 11.21
| 11.4
| 11.2
| 11.23
|
|
| ###
| ###
| 0.8 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 10.84
| ###
| 10.79
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2023-Oct-30 Mon
| 10.8
| 10.86
| ###
| 10.78
|
|
| 38.9
| 38.9
| 0.8 |
2023-Oct-27 Fri
| 10.89
| ###
| 10.78
| 10.84
|
|
| ###
| ###
| 0.8 |
2023-Oct-26 Thu
| 10.75
| 10.83
| 10.59
| ###
| 214,983
| ###
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 10.74
| 10.88
| 197,158
| ###
| 33.1
| 33.1
| 0.8 |
2023-Oct-24 Tue
| 10.88
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2023-Oct-23 Mon
| 10.78
| ###
| 10.7
| 10.82
| 152,371
| 815,184
| ###
| ###
| 0.8 |
2023-Oct-20 Fri
| 10.5
| ###
| ###
| 10.8
| 308,271
| 0
| 88.7
| 88.7
| ### |
2023-Oct-19 Thu
| 10.27
| 10.79
| ###
| ###
| 685,845
| ###
| 78.3
| 78.3
| 0.0 |
2023-Oct-18 Wed
| 10.75
| 10.83
| ###
| 10.41
|
|
| 15.3
| 15.3
| ### |
2023-Oct-17 Tue
| 10.79
| 10.81
| ###
| 10.75
| 167,827
| ###
| 36.2
| 36.2
| 0.8 |
2023-Oct-16 Mon
| 10.88
| ###
| 10.73
| 10.78
|
|
| ###
| ###
| 0.8 |
2023-Oct-13 Fri
| 11.2
| 11.2
| 10.8
| 10.86
|
|
| ###
| ###
| 0.8 |
2023-Oct-12 Thu
| 10.82
| 11.22
| 10.82
| 11.21
|
|
| ###
| ###
| ### |
2023-Oct-11 Wed
| 10.84
| ###
| 10.82
| ###
| 115,847
| ###
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| ###
| 10.89
| 10.53
| 10.82
|
|
| ###
| ###
| 0.8 |
2023-Oct-09 Mon
| 10.77
| 10.82
| ###
| ###
| 66,159
| 357,920
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 10.8
| 10.82
| ###
| 10.79
|
|
| 37.7
| 37.7
| ### |
2023-Oct-05 Thu
| 10.83
| 10.85
| ###
| 10.78
| 309,176
| 1,677,279
| 30.7
| 30.7
| 0.8 |
2023-Oct-04 Wed
| ###
| ###
| 10.775
| 10.83
| 166,344
| 896,178
| 38.6
| 38.6
| ### |
2023-Oct-03 Tue
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 68,653
| 0
| 27.3
| 27.3
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| 11.21
| ###
| ###
| 163,449
| ###
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 11.22
| 11.29
| ###
| ###
| 214,149
| 1,208,871
| 32.8
| 32.8
| 0.0 |
2023-Sep-25 Mon
| 11.55
| 11.7
| 11.46
| 11.7
|
|
| ###
| ###
| 0.8 |
2023-Sep-22 Fri
| 11.4
| 11.55
| 11.26
| 11.55
|
|
| ###
| ###
| 0.8 |
2023-Sep-21 Thu
| 11.45
| 11.58
| ###
| 11.54
|
|
| 79.9
| 79.9
| 0.8 |
2023-Sep-20 Wed
| ###
| ###
| ###
| 11.43
| 292,875
| 0
| 22.8
| 22.8
| ### |
2023-Sep-19 Tue
| 11.8
| ###
| ###
| 11.71
| 236,248
| 0
| ###
| ###
| ### |
2023-Sep-18 Mon
| ###
| ###
| 11.81
| 11.81
|
|
| ###
| ###
| ### |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Sep-14 Thu
| 11.82
| ###
| 11.81
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 11.82
| 11.84
|
|
| ###
| ###
| 0.8 |
2023-Sep-12 Tue
| 11.77
| ###
| 11.77
| ###
| 428,888
| ###
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| 11.74
| 11.82
|
|
| ###
| ###
| 0.8 |
2023-Sep-08 Fri
| ###
| ###
| 11.82
| ###
| 129,482
| ###
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 11.78
| ###
| 274,876
| ###
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| 12.29
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2023-Sep-05 Tue
| 12.24
| ###
| ###
| 12.2
| 103,327
| 0
| ###
| ###
| ### |
2023-Sep-04 Mon
| ###
| 12.44
| 12.25
| ###
| 169,356
| ###
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 12.44
| 12.49
| 12.26
| ###
| 207,977
| ###
| 25.6
| 25.6
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| 12.23
| 12.51
| 446,385
| 2,729,644
| 79.2
| 79.2
| ### |
2023-Aug-30 Wed
| 12.21
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2023-Aug-29 Tue
| 12.2
| 12.28
| ###
| 12.2
| 142,125
| 872,647
| ###
| ###
| ### |
2023-Aug-28 Mon
| 12.57
| 12.57
| ###
| ###
| 202,923
| 1,275,371
| 22.1
| 22.1
| 0.0 |
2023-Aug-25 Fri
| 12.2
| ###
| ###
| 12.26
| 150,879
| 0
| 72.2
| 72.2
| 0.9 |
2023-Aug-24 Thu
| 12.27
| ###
| ###
| ###
| 248,650
| 0
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 12.26
| ###
| 12.21
| 12.26
|
|
| ###
| ###
| 0.9 |
2023-Aug-22 Tue
| ###
| 12.285
| ###
| 12.27
|
|
| 81.0
| 81.0
| ### |
2023-Aug-21 Mon
| ###
| 12.24
| ###
| ###
| 223,822
| ###
| 71.6
| 71.6
| 0.0 |
2023-Aug-18 Fri
| 12.24
| ###
| ###
| 12.27
| 375,628
| 0
| 67.4
| 67.4
| ### |
2023-Aug-17 Thu
| 12.41
| 12.42
| ###
| 12.24
| 420,022
| ###
| 25.9
| 25.9
| 0.9 |
2023-Aug-16 Wed
| ###
| 12.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 12.22
| 12.47
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2023-Aug-14 Mon
| ###
| 12.59
| 11.82
| 12.29
| 1,688,143
| 20,603,785
| ###
| ###
| 0.9 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 2,873,850
| 0
| 97.3
| 97.3
| 0.0 |
2023-Aug-10 Thu
| 10.73
| ###
| ###
| 10.7
| 435,771
| 0
| ###
| ###
| 0.8 |
2023-Aug-09 Wed
| ###
| ###
| 10.44
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Aug-08 Tue
| 10.71
| 10.8
| 10.56
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2023-Aug-07 Mon
| ###
| 10.78
| ###
| 10.71
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| 10.52
| 10.7
| 10.43
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2023-Aug-03 Thu
| 10.55
| 10.7
| 10.47
| 10.54
|
|
| 37.4
| 37.4
| 0.8 |
2023-Aug-02 Wed
| ###
| 10.77
| 10.49
| 10.73
|
|
| ###
| ###
| ### |
2023-Aug-01 Tue
| 10.7
| 10.78
| 10.56
| ###
| 196,159
| ###
| 29.1
| 29.1
| 0.0 |
2023-Jul-31 Mon
| 10.43
| 10.79
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2023-Jul-28 Fri
| 10.25
| 10.43
| 10.22
| 10.42
|
|
| 83.8
| 83.8
| 0.7 |
2023-Jul-27 Thu
| ###
| 10.45
| 9.83
| ###
| 398,851
| 4,044,349
| 91.8
| 91.8
| 0.0 |
2023-Jul-26 Wed
| 9.71
| 9.86
| ###
| 9.82
| 287,155
| 1,415,674
| ###
| ###
| ### |
2023-Jul-25 Tue
| 9.81
| 9.82
| ###
| 9.74
|
|
| 32.9
| 32.9
| 0.7 |
2023-Jul-24 Mon
| ###
| 9.83
| ###
| 9.79
|
|
| ###
| ###
| ### |
2023-Jul-21 Fri
| 9.8
| 9.8
| ###
| ###
| 47,856
| ###
| 24.8
| 24.8
| 0.0 |
2023-Jul-20 Thu
| 9.86
| ###
| 9.73
| 9.75
|
|
| 27.8
| 27.8
| ### |
2023-Jul-19 Wed
| ###
| ###
| 9.81
| 9.85
| 136,754
| 670,778
| ###
| ###
| ### |
2023-Jul-18 Tue
| ###
| ###
| 9.83
| ###
| 138,073
| 678,628
| 75.8
| 75.8
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 9.76
| 9.89
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| ###
| ###
| 9.74
| 9.87
|
|
| ###
| ###
| ### |
2023-Jul-13 Thu
| 9.71
| ###
| 9.71
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-Jul-12 Wed
| 9.76
| 9.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 9.4
| ###
| ###
| ###
| 412,720
| 0
| 82.5
| 82.5
| 0.0 |
2023-Jul-10 Mon
| 9.25
| 9.43
| 9.2
| 9.22
|
|
| ###
| ###
| 0.7 |
2023-Jul-07 Fri
| ###
| 9.27
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| 9.29
| ###
| 9.24
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2023-Jul-04 Tue
| 9.21
| ###
| ###
| 9.27
|
|
| 63.3
| 63.3
| 0.7 |
2023-Jul-03 Mon
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2023-Jun-30 Fri
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 8.86
| ###
| 8.81
| ###
| 109,974
| ###
| 68.2
| 68.2
| 0.0 |
2023-Jun-28 Wed
| 8.54
| 8.86
| 8.54
| 8.81
| 179,424
| 1,560,988
| 84.0
| 84.0
| ### |
2023-Jun-27 Tue
| ###
| 8.54
| ###
| 8.54
|
|
| 83.3
| 83.3
| ### |
2023-Jun-26 Mon
| ###
| 8.4
| 8.27
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Jun-23 Fri
| 8.5
| 8.52
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| 8.5
| 8.57
| 8.45
| 8.5
|
|
| 79.1
| 79.1
| 0.6 |
2023-Jun-21 Wed
| 8.51
| ###
| 8.47
| 8.54
|
|
| 72.9
| 72.9
| ### |
2023-Jun-20 Tue
| 8.59
| ###
| 8.48
| 8.54
| 132,347
| 561,151
| 33.0
| 33.0
| ### |
2023-Jun-19 Mon
| 8.5
| 8.59
| 8.5
| 8.56
|
|
| 77.2
| 77.2
| ### |
2023-Jun-16 Fri
| 8.47
| ###
| 8.46
| 8.59
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| ###
| 8.54
| ###
| 8.48
| 298,725
| 1,275,555
| ###
| ###
| 0.6 |
2023-Jun-14 Wed
| ###
| ###
| 8.4
| 8.4
| 352,375
| 1,479,975
| 21.0
| 21.0
| ### |
2023-Jun-13 Tue
| ###
| 8.56
| ###
| 8.56
| 276,927
| 1,185,247
| 86.4
| 86.4
| ### |
2023-Jun-09 Fri
| ###
| ###
| 8.25
| ###
| 502,526
| ###
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 8.49
| 8.51
| 8.28
| ###
| 383,772
| ###
| 24.7
| 24.7
| 0.0 |
2023-Jun-07 Wed
| 8.45
| 8.52
| ###
| 8.49
|
|
| 76.8
| 76.8
| ### |
2023-Jun-06 Tue
| 8.41
| 8.53
| 8.27
| 8.48
|
|
| 78.8
| 78.8
| 0.6 |
2023-Jun-05 Mon
| 8.45
| 8.56
| ###
| 8.5
| 395,643
| 1,693,352
| 79.4
| 79.4
| 0.6 |
2023-Jun-02 Fri
| 8.23
| 8.42
| ###
| 8.4
| 393,257
| ###
| 78.1
| 78.1
| ### |
2023-Jun-01 Thu
| 8.58
| 8.59
| ###
| 8.44
|
|
| 24.1
| 24.1
| 0.6 |
2023-May-31 Wed
| 8.7
| 8.7
| 8.52
| ###
| 478,222
| ###
| 35.8
| 35.8
| 0.0 |
2023-May-30 Tue
| 8.73
| 8.83
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2023-May-29 Mon
| 8.81
| 8.84
| ###
| 8.79
|
|
| 37.3
| 37.3
| 0.6 |
2023-May-26 Fri
| 8.89
| ###
| 8.75
| 8.8
|
|
| 25.8
| 25.8
| 0.6 |
2023-May-25 Thu
| ###
| ###
| 8.84
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-May-24 Wed
| ###
| 9.28
| ###
| ###
| 397,550
| ###
| 32.4
| 32.4
| 0.0 |
2023-May-23 Tue
| ###
| 9.4
| ###
| ###
| 166,129
| ###
| 20.2
| 20.2
| 0.0 |
2023-May-22 Mon
| 9.55
| 9.59
| ###
| 9.4
|
|
| ###
| ###
| ### |
2023-May-19 Fri
| 9.56
| ###
| 9.54
| 9.58
| 199,084
| ###
| 66.8
| 66.8
| 0.7 |
2023-May-18 Thu
| 9.58
| ###
| 9.54
| 9.59
|
|
| 71.0
| 71.0
| 0.7 |
2023-May-17 Wed
| 9.57
| ###
| 9.5
| 9.57
| 76,872
| 365,142
| 70.3
| 70.3
| ### |
2023-May-16 Tue
| 9.8
| 9.8
| 9.51
| 9.52
| 172,926
| ###
| ###
| ###
| ### |
2023-May-15 Mon
| 9.79
| ###
| 9.77
| 9.85
|
|
| ###
| ###
| ### |
2023-May-12 Fri
| ###
| 9.78
| ###
| 9.77
| 135,351
| ###
| 81.9
| 81.9
| 0.7 |
2023-May-11 Thu
| 9.5
| ###
| 9.45
| ###
| 96,079
| 453,973
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 9.56
| 9.72
| 9.49
| 9.54
|
|
| 35.2
| 35.2
| ### |
2023-May-09 Tue
| 9.74
| 9.74
| 9.56
| 9.57
| 84,873
| 819,024
| 25.9
| 25.9
| ### |
2023-May-08 Mon
| ###
| 9.81
| ###
| ###
| 94,650
| 464,258
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 9.59
| ###
| 9.51
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2023-May-04 Thu
| 9.47
| 9.55
| 9.22
| 9.55
| 1,556,120
| 14,604,186
| ###
| ###
| 0.7 |
2023-May-03 Wed
| 9.49
| 9.52
| ###
| 9.47
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| 9.71
| 9.83
| 9.55
| 9.59
|
|
| 33.7
| 33.7
| 0.7 |
2023-May-01 Mon
| 9.72
| 9.79
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 9.77
| 9.85
| ###
| 9.71
|
|
| 32.6
| 32.6
| ### |
2023-Apr-27 Thu
| 9.74
| 9.79
| ###
| ###
| 73,072
| 357,687
| 27.8
| 27.8
| 0.0 |
2023-Apr-26 Wed
| 9.8
| 9.81
| 9.59
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Apr-24 Mon
| 9.81
| 9.85
| 9.7
| 9.84
|
|
| 73.9
| 73.9
| 0.7 |
2023-Apr-21 Fri
| ###
| ###
| ###
| 9.81
|
|
| ###
| ###
| ### |
2023-Apr-20 Thu
| 9.74
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 9.72
| 9.74
| 9.58
| 9.71
| 122,254
| 1,180,973
| ###
| ###
| ### |
2023-Apr-18 Tue
| 9.75
| 9.84
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-Apr-17 Mon
| ###
| 9.76
| ###
| 9.75
| 84,058
| ###
| ###
| ###
| ### |
2023-Apr-14 Fri
| ###
| 9.7
| 9.59
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2023-Apr-13 Thu
| ###
| 9.7
| ###
| 9.58
|
|
| ###
| ###
| 0.7 |
2023-Apr-12 Wed
| 9.59
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 9.43
| 9.58
| ###
| 9.54
|
|
| ###
| ###
| ### |
2023-Apr-06 Thu
| ###
| 9.54
| ###
| ###
| 118,654
| 565,979
| 39.6
| 39.6
| 0.0 |
2023-Apr-05 Wed
| 9.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 9.44
| 9.59
| 9.4
| 9.59
| 151,221
| 1,435,843
| 80.5
| 80.5
| 0.7 |
2023-Apr-03 Mon
| ###
| 9.51
| ###
| 9.48
| 189,257
| ###
| ###
| ###
| 0.7 |
2023-Mar-31 Fri
| 9.45
| 9.47
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 9.25
| 9.45
| 9.23
| 9.29
| 334,379
| ###
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| 9.23
| 9.045
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| 8.85
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2023-Mar-27 Mon
| 8.82
| ###
| 8.77
| 8.84
|
|
| 75.2
| 75.2
| ### |
2023-Mar-24 Fri
| 8.8
| 8.88
| ###
| 8.76
|
|
| ###
| ###
| 0.6 |
2023-Mar-23 Thu
| ###
| ###
| 8.82
| 8.84
| 197,256
| ###
| 24.4
| 24.4
| ### |
2023-Mar-22 Wed
| ###
| ###
| 8.87
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
| 247,026
| 0
| 75.4
| 75.4
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| 9.2
| ###
| ###
| 1,480,822
| 6,811,781
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2023-Mar-15 Wed
| 9.25
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| 9.24
| ###
| ###
| 415,725
| 1,920,649
| 80.7
| 80.7
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
| 344,988
| 0
| 80.0
| 80.0
| 0.0 |
2023-Mar-10 Fri
| 9.44
| 9.49
| ###
| ###
| 340,046
| ###
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 9.45
| 9.555
| 9.41
| 9.52
|
|
| ###
| ###
| ### |
2023-Mar-08 Wed
| 9.5
| 9.55
| ###
| 9.45
| 353,922
| 1,689,977
| 33.8
| 33.8
| 0.7 |
2023-Mar-07 Tue
| 9.55
| ###
| 9.46
| 9.55
| 234,079
| ###
| 66.9
| 66.9
| 0.7 |
2023-Mar-06 Mon
| 9.41
| 9.56
| ###
| 9.56
| 319,620
| 1,527,783
| ###
| ###
| 0.7 |
2023-Mar-03 Fri
| ###
| ###
| 9.8
| 9.88
| 345,774
| ###
| 29.1
| 29.1
| 0.7 |
2023-Mar-02 Thu
| 9.87
| ###
| 9.81
| 9.85
|
|
| 39.9
| 39.9
| ### |
2023-Mar-01 Wed
| 9.86
| ###
| 9.73
| 9.86
|
|
| 63.7
| 63.7
| 0.7 |
2023-Feb-28 Tue
| 9.83
| 9.85
| 9.59
| 9.83
| 464,450
| 4,514,453
| 65.5
| 65.5
| 0.7 |
2023-Feb-27 Mon
| 9.85
| ###
| ###
| 9.76
|
|
| ###
| ###
| 0.7 |
2023-Feb-24 Fri
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| 9.88
| ###
| 186,589
| 921,749
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 9.78
| ###
| 566,727
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 10.24
| ###
| ###
| ###
| 423,858
| 0
| 19.4
| 19.4
| 0.0 |
2023-Feb-20 Mon
| ###
| 10.45
| 10.23
| 10.25
|
|
| ###
| ###
| 0.7 |
2023-Feb-17 Fri
| 10.4
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 10.24
| 10.5
| ###
| 10.47
|
|
| 81.5
| 81.5
| 0.7 |
2023-Feb-15 Wed
| ###
| 10.51
| ###
| ###
| 518,848
| 2,726,546
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 10.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| 10.25
| ###
| ###
| 422,245
| ###
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| 10.22
| 10.29
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2023-Feb-08 Wed
| ###
| 10.42
| 10.2
| 10.22
| 835,756
| 8,616,644
| 25.2
| 25.2
| 0.7 |
2023-Feb-07 Tue
| 10.78
| 10.85
| 10.2
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2023-Feb-06 Mon
| 12.45
| 12.45
| 10.5
| 10.8
|
|
| 0.9
| 0.9
| ### |
2023-Feb-03 Fri
| ###
| 12.54
| ###
| 12.42
| 414,943
| ###
| 83.9
| 83.9
| 0.9 |
2023-Feb-02 Thu
| ###
| 12.26
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 338,623
| 0
| 33.2
| 33.2
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
| 101,183
| 0
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 249,529
| 0
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 11.81
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2023-Jan-24 Tue
| 11.84
| ###
| 11.75
| 11.8
|
|
| 33.7
| 33.7
| 0.8 |
2023-Jan-23 Mon
| ###
| ###
| 11.7
| 11.84
|
|
| 21.4
| 21.4
| 0.8 |
2023-Jan-20 Fri
| 11.85
| ###
| 11.79
| ###
| 151,275
| ###
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| 11.78
| 11.89
|
|
| ###
| ###
| ### |
2023-Jan-18 Wed
| 11.7
| ###
| ###
| ###
| 226,778
| 0
| 83.8
| 83.8
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 193,185
| 0
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 124,481
| 0
| 31.9
| 31.9
| 0.0 |
2023-Jan-13 Fri
| 11.86
| ###
| 11.82
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| 11.71
| 11.8
|
|
| 27.9
| 27.9
| 0.8 |
2023-Jan-11 Wed
| 11.24
| ###
| 11.22
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2023-Jan-10 Tue
| 11.25
| 11.29
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2023-Jan-09 Mon
| ###
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 90,426
| 0
| 65.7
| 65.7
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 10.86
| ###
| 127,972
| 694,887
| 30.6
| 30.6
| 0.0 |
2023-Jan-04 Wed
| 10.73
| ###
| 10.73
| ###
| 127,559
| 684,354
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| 10.71
| 10.48
| ###
| 171,920
| ###
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| 10.83
| ###
| ###
| 77,957
| ###
| 28.6
| 28.6
| 0.0 |
2022-Dec-29 Thu
| 10.56
| ###
| 10.42
| ###
| 63,442
| ###
| 80.8
| 80.8
| 0.0 |
2022-Dec-28 Wed
| ###
| 10.75
| 10.54
| 10.56
|
|
| ###
| ###
| 0.8 |
2022-Dec-23 Fri
| ###
| 10.77
| 10.47
| 10.72
| 93,754
| ###
| 74.4
| 74.4
| 0.8 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
| 205,783
| 0
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 10.2
| 10.44
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2022-Dec-20 Tue
| 10.85
| 10.86
| ###
| 10.46
|
|
| 20.6
| 20.6
| 0.7 |
2022-Dec-19 Mon
| 10.82
| ###
| 10.74
| 10.83
|
|
| 71.7
| 71.7
| ### |
2022-Dec-16 Fri
| ###
| ###
| 10.52
| 10.87
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| 10.8
| ###
| 10.7
| 10.71
|
|
| 37.3
| 37.3
| ### |
2022-Dec-14 Wed
| ###
| ###
| 10.86
| 10.89
|
|
| 25.0
| 25.0
| 0.8 |
2022-Dec-13 Tue
| ###
| ###
| 10.76
| 10.82
| 91,788
| ###
| 31.3
| 31.3
| 0.8 |
2022-Dec-12 Mon
| ###
| ###
| 10.72
| 10.82
| 101,275
| ###
| 24.8
| 24.8
| 0.8 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 157,120
| 0
| 34.2
| 34.2
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| 10.85
| ###
| 88,454
| ###
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| 10.85
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2022-Dec-06 Tue
| 11.2
| 11.25
| ###
| ###
| 241,424
| ###
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
| 204,749
| 0
| 32.7
| 32.7
| 0.0 |
2022-Dec-02 Fri
| ###
| 11.45
| ###
| ###
| 463,788
| 2,655,186
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| 11.49
| ###
| 11.4
| 241,457
| 1,387,170
| 68.8
| 68.8
| 0.8 |
2022-Nov-30 Wed
| ###
| ###
| 10.87
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2022-Nov-29 Tue
| 11.2
| 11.23
| 10.8
| ###
| 300,771
| ###
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 10.25
| ###
| ###
| ###
| 565,442
| 0
| 96.9
| 96.9
| 0.0 |
2022-Nov-24 Thu
| ###
| 10.54
| 9.28
| 10.23
| 632,622
| 6,269,284
| 97.8
| 97.8
| ### |
2022-Nov-23 Wed
| ###
| ###
| 9.27
| ###
| 70,323
| 325,947
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 9.21
| ###
| 115,454
| ###
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 9.51
| 9.59
| ###
| 9.28
| 213,140
| ###
| ###
| ###
| 0.7 |
2022-Nov-17 Thu
| ###
| 9.53
| 9.24
| 9.4
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| 9.75
| 9.79
| 9.23
| ###
| 376,178
| 3,577,452
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 9.72
| 9.88
| 9.58
| 9.73
|
|
| ###
| ###
| ### |
2022-Nov-14 Mon
| 9.79
| 9.84
| 9.51
| 9.75
|
|
| 39.2
| 39.2
| ### |
2022-Nov-11 Fri
| ###
| ###
| 9.4
| 9.57
| 266,284
| ###
| 29.5
| 29.5
| ### |
2022-Nov-10 Thu
| ###
| ###
| 9
| ###
| 236,023
| ###
| 23.4
| 23.4
| 0.0 |
2022-Nov-09 Wed
| 9.82
| ###
| 9.45
| 9.45
| 193,321
| 913,441
| ###
| ###
| 0.7 |
2022-Nov-08 Tue
| ###
| ###
| ###
| 9.83
| 216,470
| 0
| ###
| ###
| 0.7 |
2022-Nov-07 Mon
| 10.45
| 10.48
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2022-Nov-04 Fri
| 9.89
| ###
| 9.86
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2022-Nov-03 Thu
| ###
| 10.29
| 9.89
| ###
| 104,747
| ###
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 10.25
| 10.25
| ###
| 10.22
|
|
| 34.3
| 34.3
| 0.7 |
2022-Nov-01 Tue
| ###
| ###
| ###
| 10.23
| 81,085
| 0
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| 9.89
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| 9.7
| 83,456
| 0
| ###
| ###
| 0.7 |
2022-Oct-27 Thu
| 9.73
| ###
| 9.73
| ###
| 75,928
| 369,389
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| 9.74
| ###
| 9.73
| 9.8
|
|
| 75.6
| 75.6
| 0.7 |
2022-Oct-25 Tue
| ###
| 9.83
| 9.58
| 9.73
|
|
| ###
| ###
| ### |
2022-Oct-24 Mon
| ###
| ###
| 9.4
| 9.51
|
|
| 34.0
| 34.0
| ### |
2022-Oct-21 Fri
| 9.4
| 9.4
| ###
| 9.23
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| 9.45
| 9.55
| ###
| 9.24
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| 9.56
| 9.78
| 9.56
| ###
| 112,953
| 1,092,255
| 74.0
| 74.0
| 0.0 |
2022-Oct-18 Tue
| 9.79
| 9.79
| 9.44
| 9.51
| 99,528
| ###
| ###
| ###
| ### |
2022-Oct-17 Mon
| 9.44
| 9.44
| 9.25
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2022-Oct-14 Fri
| 9.86
| 9.86
| 9.42
| 9.49
|
|
| ###
| ###
| 0.7 |
2022-Oct-13 Thu
| 9.4
| 9.57
| ###
| ###
| 171,486
| ###
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 9.5
| 9.57
| 9.29
| 9.43
| 117,083
| ###
| ###
| ###
| ### |
2022-Oct-11 Tue
| 9.86
| 9.86
| 9.44
| 9.44
| 97,150
| ###
| 13.9
| 13.9
| 0.7 |
2022-Oct-10 Mon
| 9.57
| 9.8
| 9.57
| ###
| 123,687
| ###
| 82.6
| 82.6
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| 9.74
| ###
| 107,683
| ###
| 24.2
| 24.2
| 0.0 |
2022-Oct-06 Thu
| ###
| 10.2
| 9.81
| 9.88
|
|
| ###
| ###
| 0.7 |
2022-Oct-05 Wed
| ###
| ###
| ###
| 10.23
|
|
| ###
| ###
| ### |
2022-Oct-04 Tue
| 9.23
| 9.81
| 9.23
| 9.79
|
|
| ###
| ###
| ### |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2022-Sep-30 Fri
| ###
| 9.47
| ###
| 9.28
| 389,255
| 1,843,122
| ###
| ###
| 0.7 |
2022-Sep-29 Thu
| ###
| ###
| 9.8
| 9.88
| 292,224
| ###
| 36.0
| 36.0
| 0.7 |
2022-Sep-28 Wed
| ###
| ###
| 9.71
| 9.84
| 147,528
| 716,248
| 38.0
| 38.0
| 0.7 |
2022-Sep-27 Tue
| ###
| ###
| 9.83
| ###
| 168,943
| 830,354
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
| 326,625
| 0
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| 10.24
| ###
| 9.81
| 386,871
| 1,980,779
| 38.9
| 38.9
| ### |
2022-Sep-21 Wed
| 10.56
| 10.58
| 10.23
| 10.29
| 295,782
| ###
| 22.2
| 22.2
| ### |
2022-Sep-20 Tue
| ###
| 10.78
| 10.49
| 10.56
|
|
| ###
| ###
| 0.8 |
2022-Sep-19 Mon
| 10.88
| 10.88
| 10.58
| ###
| 99,743
| 1,070,242
| 34.0
| 34.0
| 0.0 |
2022-Sep-16 Fri
| 10.75
| 10.88
| 10.585
| 10.71
| 313,943
| ###
| ###
| ###
| ### |
2022-Sep-15 Thu
| 10.8
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 10.83
| ###
| ###
| 10.86
| 153,328
| 0
| ###
| ###
| 0.8 |
2022-Sep-13 Tue
| ###
| 11.24
| ###
| ###
| 142,127
| 798,753
| 69.2
| 69.2
| 0.0 |
2022-Sep-12 Mon
| ###
| 11.2
| ###
| ###
| 189,042
| ###
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 10.84
| ###
| 10.76
| ###
| 151,278
| 813,875
| 72.8
| 72.8
| 0.0 |
2022-Sep-08 Thu
| 10.57
| 10.71
| 10.47
| ###
| 122,024
| ###
| 66.6
| 66.6
| 0.0 |
2022-Sep-07 Wed
| ###
| 10.53
| 10.21
| 10.48
|
|
| ###
| ###
| 0.7 |
2022-Sep-06 Tue
| 10.57
| 10.83
| 10.46
| 10.46
| 182,725
| ###
| 31.1
| 31.1
| 0.7 |
2022-Sep-05 Mon
| 10.78
| 10.78
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2022-Sep-02 Fri
| 10.86
| 10.89
| 10.56
| ###
| 155,486
| 1,667,587
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 10.71
| 10.74
| 188,578
| ###
| ###
| ###
| 0.8 |
2022-Aug-31 Wed
| ###
| 11.23
| ###
| ###
| 261,051
| ###
| 65.0
| 65.0
| 0.0 |
2022-Aug-30 Tue
| 11.48
| 11.49
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2022-Aug-29 Mon
| ###
| 11.2
| 10.87
| ###
| 326,245
| ###
| 86.0
| 86.0
| 0.0 |
2022-Aug-26 Fri
| ###
| 11.24
| ###
| ###
| 483,659
| ###
| 70.1
| 70.1
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 412,747
| 0
| 32.2
| 32.2
| 0.0 |
2022-Aug-24 Wed
| 10.8
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| 10.43
| ###
| 10.43
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2022-Aug-22 Mon
| 9.86
| 10.51
| 9.73
| 10.51
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| 9.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| 9.82
|
|
| ###
| ###
| ### |
2022-Aug-17 Wed
| ###
| 10.42
| ###
| 10.21
|
|
| 80.0
| 80.0
| ### |
2022-Aug-16 Tue
| 10.2
| ###
| ###
| ###
| 133,754
| 0
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 10.25
| ###
| ###
| ###
| 159,950
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 10.25
| ###
| ###
| 10.23
| 196,682
| 0
| 39.5
| 39.5
| ### |
2022-Aug-11 Thu
| 9.81
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 9.85
| ###
| 9.7
| 9.71
| 242,458
| 1,175,921
| 27.7
| 27.7
| ### |
2022-Aug-09 Tue
| 9.82
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 9.71
| 9.82
| 9.55
| 9.82
| 201,751
| 1,953,958
| 71.6
| 71.6
| ### |
2022-Aug-05 Fri
| ###
| ###
| 9.73
| 9.82
| 147,342
| ###
| 12.7
| 12.7
| ### |
2022-Aug-04 Thu
| 9.44
| 9.75
| ###
| ###
| 229,155
| ###
| 85.2
| 85.2
| 0.0 |
2022-Aug-03 Wed
| 9.81
| 9.81
| ###
| 9.44
| 222,150
| 1,089,645
| 9.2
| 9.2
| 0.7 |
2022-Aug-02 Tue
| 9.5
| ###
| 9.45
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2022-Aug-01 Mon
| ###
| 9.75
| 9.44
| 9.45
| 186,541
| ###
| 30.2
| 30.2
| 0.7 |
2022-Jul-29 Fri
| 9.4
| ###
| ###
| ###
| 197,272
| 0
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 9.5
| 9.5
| 9.28
| ###
| 102,685
| ###
| 19.9
| 19.9
| 0.0 |
2022-Jul-27 Wed
| 9.23
| ###
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2022-Jul-26 Tue
| 9.5
| 9.51
| ###
| 9.23
| 383,353
| 1,822,843
| ###
| ###
| ### |
2022-Jul-25 Mon
| ###
| 9.56
| ###
| 9.48
| 225,422
| ###
| 92.0
| 92.0
| 0.7 |
2022-Jul-22 Fri
| ###
| 9.53
| 9.25
| ###
| 236,650
| 2,222,143
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 9.22
| ###
| ###
| 9.2
| 156,282
| 0
| 29.5
| 29.5
| 0.7 |
2022-Jul-19 Tue
| ###
| 9.44
| 8.72
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 8.7
| 8.74
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| 8.57
| 8.86
|
|
| ###
| ###
| 0.6 |
2022-Jul-13 Wed
| 8.5
| 8.77
| 8.44
| 8.77
| 251,982
| ###
| ###
| ###
| ### |
2022-Jul-12 Tue
| 8.58
| ###
| 8.42
| 8.5
| 224,420
| ###
| 44.9
| 44.9
| 0.6 |
2022-Jul-11 Mon
| 9.2
| 9.29
| 8.76
| 8.76
|
|
| ###
| ###
| 0.6 |
2022-Jul-08 Fri
| 8.85
| 9.23
| 8.74
| 9.2
|
|
| 86.6
| 86.6
| 0.7 |
2022-Jul-07 Thu
| 8.2
| 8.71
| ###
| 8.71
|
|
| ###
| ###
| 0.6 |
2022-Jul-06 Wed
| ###
| 8.85
| ###
| 8.59
| 322,946
| ###
| 91.2
| 91.2
| ### |
2022-Jul-05 Tue
| 8.25
| 8.28
| ###
| 8.24
| 143,070
| ###
| 31.5
| 31.5
| 0.6 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
| 184,922
| 0
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 8.26
| 8.43
| ###
| 8
|
|
| ###
| ###
| ### |
2022-Jun-30 Thu
| 8.25
| 8.55
| 8.25
| 8.26
|
|
| 76.1
| 76.1
| 0.6 |
2022-Jun-29 Wed
| 8.28
| ###
| ###
| 8.29
|
|
| 72.6
| 72.6
| 0.6 |
2022-Jun-28 Tue
| 8.48
| 8.48
| ###
| 8.44
| 136,048
| 576,843
| 37.5
| 37.5
| 0.6 |
2022-Jun-27 Mon
| 8.41
| ###
| ###
| 8.54
| 227,258
| 0
| ###
| ###
| ### |
2022-Jun-24 Fri
| ###
| 8.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 7.75
| 7.86
| ###
| 7.84
| 356,689
| 1,401,787
| ###
| ###
| 0.6 |
2022-Jun-22 Wed
| 7.56
| 7.76
| 7.51
| 7.75
| 611,185
| ###
| ###
| ###
| ### |
2022-Jun-21 Tue
| ###
| 7.59
| ###
| 7.58
| 383,081
| ###
| 86.2
| 86.2
| ### |
2022-Jun-20 Mon
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| 7.29
| ###
| ###
| 594,857
| 2,168,253
| 30.8
| 30.8
| 0.0 |
2022-Jun-16 Thu
| 7.53
| ###
| ###
| 7.42
| 468,046
| 0
| 30.1
| 30.1
| 0.5 |
2022-Jun-15 Wed
| 7.7
| 7.75
| 7.41
| 7.42
|
|
| 26.9
| 26.9
| 0.5 |
2022-Jun-14 Tue
| ###
| ###
| 7.5
| 7.75
|
|
| 42.8
| 42.8
| ### |
2022-Jun-10 Fri
| 8.2
| 8.22
| ###
| ###
| 365,379
| ###
| 52.5
| 52.5
| 0.0 |
2022-Jun-09 Thu
| ###
| 8.53
| ###
| ###
| 411,720
| 1,755,985
| 85.9
| 85.9
| 0.0 |
2022-Jun-08 Wed
| 8.5
| 8.52
| 8.325
| 8.5
|
|
| 71.8
| 71.8
| 0.6 |
2022-Jun-07 Tue
| ###
| 8.75
| 8.46
| 8.51
|
|
| 44.2
| 44.2
| 0.6 |
2022-Jun-06 Mon
| 8.7
| 8.8
| ###
| ###
|
|
| 47.7
| 47.7
| 0.0 |
2022-Jun-03 Fri
| 8.79
| ###
| 8.7
| 8.83
| 330,724
| 1,438,649
| ###
| ###
| ### |
2022-Jun-02 Thu
| 8.77
| 8.8
| ###
| 8.76
|
|
| 44.7
| 44.7
| 0.6 |
2022-Jun-01 Wed
| ###
| ###
| 8.81
| 8.87
|
|
| 28.4
| 28.4
| ### |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 8.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-26 Thu
| 8.77
| ###
| ###
| 8.79
| 172,441
| 0
| 75.9
| 75.9
| 0.6 |
2022-May-25 Wed
| ###
| ###
| ###
| 8.76
|
|
| ###
| ###
| 0.6 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 395,789
| 0
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 8.86
| ###
| 8.84
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2022-May-20 Fri
| 8.86
| ###
| 8.75
| 8.81
|
|
| ###
| ###
| ### |
2022-May-19 Thu
| ###
| ###
| 8.75
| 8.78
| 379,227
| ###
| 13.2
| 13.2
| 0.6 |
2022-May-18 Wed
| 9.22
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 181,171
| 0
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 9.23
| 9.44
| ###
| 9.2
|
|
| 44.6
| 44.6
| 0.7 |
2022-May-13 Fri
| ###
| 9.21
| ###
| 9.21
| 239,984
| 1,105,126
| 67.2
| 67.2
| 0.7 |
2022-May-12 Thu
| 9.25
| 9.48
| ###
| ###
| 192,728
| ###
| 43.8
| 43.8
| 0.0 |
2022-May-11 Wed
| 9.42
| 9.49
| ###
| ###
| 254,420
| 1,207,222
| 31.2
| 31.2
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 9.42
| 9.53
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| ###
| 10.4
| ###
| 10.23
|
|
| 78.9
| 78.9
| ### |
2022-May-04 Wed
| ###
| 10.25
| 9.86
| ###
| 445,881
| ###
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| 10.26
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| 10.4
| 10.46
| ###
| 10.23
|
|
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| 10.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 10.4
| 10.49
| ###
| 10.28
| 456,145
| 2,392,480
| ###
| ###
| 0.7 |
2022-Apr-26 Tue
| 10.56
| ###
| ###
| 10.44
| 261,125
| 0
| 43.6
| 43.6
| 0.7 |
2022-Apr-22 Fri
| ###
| ###
| 10.58
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2022-Apr-21 Thu
| 11.23
| 11.26
| ###
| ###
| 150,144
| ###
| 36.6
| 36.6
| 0.0 |
2022-Apr-20 Wed
| ###
| 11.22
| ###
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
| 233,959
| 0
| 75.1
| 75.1
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| 10.8
| ###
| 224,723
| ###
| 63.5
| 63.5
| 0.0 |
2022-Apr-13 Wed
| 10.79
| ###
| ###
| 10.88
|
|
| ###
| ###
| 0.8 |
2022-Apr-12 Tue
| ###
| ###
| 10.745
| 10.81
| 288,744
| 1,551,277
| 33.5
| 33.5
| 0.8 |
2022-Apr-11 Mon
| ###
| ###
| 10.82
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 226,289
| 0
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| 11.28
| 11.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 11.25
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 11.21
| 11.42
| ###
| 11.27
| 377,184
| 2,153,720
| ###
| ###
| ### |
2022-Apr-04 Mon
| ###
| ###
| ###
| 11.26
|
|
| 34.2
| 34.2
| 0.8 |
2022-Apr-01 Fri
| ###
| 11.45
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2022-Mar-31 Thu
| 11.83
| 11.83
| ###
| ###
| 172,550
| ###
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| 11.58
| 11.77
|
|
| 75.1
| 75.1
| ### |
2022-Mar-29 Tue
| 11.2
| 11.57
| 11.2
| 11.52
|
|
| 85.2
| 85.2
| 0.8 |
2022-Mar-28 Mon
| 11.28
| 11.41
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| 11.21
| 11.21
|
|
| 12.7
| 12.7
| ### |
2022-Mar-24 Thu
| ###
| ###
| 11.45
| 11.53
|
|
| 13.4
| 13.4
| ### |
2022-Mar-23 Wed
| 11.85
| 11.85
| ###
| 11.8
| 263,849
| ###
| ###
| ###
| 0.8 |
2022-Mar-22 Tue
| 11.75
| 11.8
| 11.52
| ###
| 190,171
| ###
| 31.2
| 31.2
| 0.0 |
2022-Mar-21 Mon
| 11.7
| ###
| 11.4
| 11.52
|
|
| 30.5
| 30.5
| 0.8 |
2022-Mar-18 Fri
| 11.7
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2022-Mar-17 Thu
| 11.81
| ###
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2022-Mar-16 Wed
| ###
| 11.82
| 11.54
| ###
| 391,483
| 4,572,521
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| 11.54
| ###
| 11.25
| 11.42
| 303,370
| 1,706,456
| 39.8
| 39.8
| 0.8 |
2022-Mar-14 Mon
| 11.25
| 11.59
| ###
| 11.55
| 448,326
| 2,598,049
| 87.8
| 87.8
| 0.8 |
2022-Mar-11 Fri
| 11.22
| 11.47
| 11.22
| 11.26
|
|
| 73.2
| 73.2
| 0.8 |
2022-Mar-10 Thu
| 11.59
| 11.75
| 11.5
| 11.55
|
|
| 33.2
| 33.2
| 0.8 |
2022-Mar-09 Wed
| ###
| ###
| ###
| 11.26
|
|
| 63.7
| 63.7
| 0.8 |
2022-Mar-08 Tue
| 11.25
| 11.25
| ###
| ###
| 450,573
| 2,534,473
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| 11.42
| 11.48
|
|
| 42.2
| 42.2
| 0.8 |
2022-Mar-04 Fri
| ###
| ###
| 11.58
| 11.78
| 352,940
| 2,043,522
| 35.2
| 35.2
| ### |
2022-Mar-03 Thu
| 12.22
| ###
| 12.22
| 12.46
|
|
| 78.6
| 78.6
| 0.9 |
2022-Mar-02 Wed
| 12.25
| 12.28
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2022-Mar-01 Tue
| 11.8
| 12.49
| 11.8
| ###
| 502,623
| 6,104,356
| 88.2
| 88.2
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| 11.73
| ###
| 292,651
| ###
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 12.27
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| 12.55
| 12.55
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 12.54
| ###
| ###
| 12.55
|
|
| ###
| ###
| ### |
2022-Feb-22 Tue
| 12.5
| 12.54
| 12.28
| ###
| 272,986
| 3,387,756
| 53.0
| 53.0
| 0.0 |
2022-Feb-21 Mon
| 12.58
| ###
| 12.23
| 12.58
| 421,620
| ###
| ###
| ###
| 0.9 |
2022-Feb-18 Fri
| 12.5
| 12.88
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Feb-17 Thu
| 13.27
| 13.27
| 12.7
| 12.73
| 457,375
| ###
| 13.5
| 13.5
| ### |
2022-Feb-16 Wed
| ###
| ###
| 12.975
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2022-Feb-15 Tue
| ###
| 13.22
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 13.45
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| 13.42
| 13.5
| 582,921
| ###
| ###
| ###
| 1.0 |
2022-Feb-09 Wed
| 13.5
| ###
| ###
| ###
| 588,982
| 0
| 87.3
| 87.3
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| 12.82
| 13.45
|
|
| ###
| ###
| ### |
2022-Feb-07 Mon
| 14.42
| 14.59
| 13.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 14.4
| 14.86
| ###
| 14.86
|
|
| ###
| ###
| ### |
2022-Feb-03 Thu
| ###
| ###
| 13.8
| 14.54
| 675,177
| 4,658,721
| ###
| ###
| 1.0 |
2022-Feb-02 Wed
| ###
| 14.54
| 13.8
| 14.4
| 274,178
| ###
| 82.6
| 82.6
| 1.0 |
2022-Feb-01 Tue
| 13.57
| ###
| ###
| ###
| 249,077
| 0
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 13.26
| 13.73
| ###
| 13.57
| 209,629
| ###
| ###
| ###
| ### |
2022-Jan-28 Fri
| ###
| ###
| ###
| 13.28
| 482,225
| 0
| 26.9
| 26.9
| 0.9 |
2022-Jan-27 Thu
| 12.75
| ###
| 12.75
| ###
| 653,375
| ###
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| 13.4
| 13.44
| ###
| 13.26
|
|
| 65.2
| 65.2
| 0.9 |
2022-Jan-24 Mon
| ###
| ###
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2022-Jan-21 Fri
| 14.25
| 14.58
| ###
| ###
| 178,557
| 1,301,680
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| 14.54
| ###
| ###
| 135,081
| ###
| 61.8
| 61.8
| 0.0 |
2022-Jan-19 Wed
| 14.7
| 15.24
| 14.53
| 14.88
| 304,140
| 4,527,123
| 78.8
| 78.8
| 1.1 |
2022-Jan-18 Tue
| 14.54
| ###
| 14.44
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2022-Jan-17 Mon
| ###
| 14.45
| ###
| 14.43
| 160,652
| ###
| ###
| ###
| ### |
2022-Jan-14 Fri
| 13.78
| ###
| ###
| ###
| 204,077
| 0
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 189,724
| 0
| 65.4
| 65.4
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| 14.23
| 143,658
| 0
| ###
| ###
| ### |
2022-Jan-11 Tue
| ###
| 14.26
| 13.87
| ###
| 174,358
| 2,452,345
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 14.55
| 14.57
| ###
| 14.22
| 205,228
| 1,495,085
| ###
| ###
| 1.0 |
2022-Jan-07 Fri
| ###
| 15.29
| ###
| 14.59
| 223,344
| ###
| 13.6
| 13.6
| 1.0 |
2022-Jan-06 Thu
| 15.52
| 15.52
| ###
| 14.8
|
|
| ###
| ###
| 1.1 |
2022-Jan-05 Wed
| 15.54
| ###
| 15.22
| ###
| 166,524
| 1,267,247
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| 15.49
| 100,523
| 0
| ###
| ###
| ### |
2021-Dec-31 Fri
| ###
| 15.54
| 15.2
| ###
| 153,320
| 2,356,528
| 65.5
| 65.5
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| 14.8
| ###
| 14.76
| ###
| 155,324
| ###
| 75.0
| 75.0
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| 14.49
| 14.5
|
|
| 23.5
| 23.5
| 1.0 |
2021-Dec-23 Thu
| 14.5
| ###
| 14.46
| 14.48
| 61,050
| ###
| 32.4
| 32.4
| 1.0 |
2021-Dec-22 Wed
| 14.4
| 14.55
| ###
| 14.55
|
|
| 74.3
| 74.3
| ### |
2021-Dec-21 Tue
| ###
| ###
| 14.24
| ###
| 127,187
| 905,571
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| 14.41
| ###
| ###
| 14.53
| 119,052
| 0
| 85.5
| 85.5
| 1.0 |
2021-Dec-17 Fri
| 14.8
| ###
| 14.43
| 14.58
| 331,172
| ###
| ###
| ###
| ### |
2021-Dec-16 Thu
| ###
| ###
| 14.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 15.24
| 15.29
| 14.73
| 14.82
|
|
| ###
| ###
| 1.1 |
2021-Dec-14 Tue
| ###
| ###
| ###
| 15.2
| 494,148
| 0
| ###
| ###
| 1.1 |
2021-Dec-13 Mon
| ###
| ###
| 14.7
| 14.87
|
|
| ###
| ###
| 1.1 |
2021-Dec-10 Fri
| ###
| ###
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| 14.41
| 14.75
| ###
| 14.47
|
|
| ###
| ###
| ### |
2021-Dec-08 Wed
| 14.41
| ###
| 14.41
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 14.28
| 14.41
| 317,350
| 2,265,879
| 67.1
| 67.1
| ### |
2021-Dec-06 Mon
| 14.52
| 14.83
| 14.26
| ###
|
|
| 49.8
| 49.8
| 0.0 |
2021-Dec-03 Fri
| 14.74
| 14.75
| 14.47
| 14.47
| 144,551
| ###
| ###
| ###
| ### |
2021-Dec-02 Thu
| ###
| ###
| 14.46
| 14.57
| 195,885
| 1,416,248
| 14.3
| 14.3
| ### |
2021-Dec-01 Wed
| 15.59
| 15.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| 14.7
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| 14.775
| ###
| 14.71
|
|
| 94.0
| 94.0
| ### |
2021-Nov-26 Fri
| 15.29
| ###
| ###
| 14.71
|
|
| 24.9
| 24.9
| ### |
2021-Nov-25 Thu
| ###
| 15.57
| ###
| 15.21
| 221,875
| ###
| 37.7
| 37.7
| ### |
2021-Nov-24 Wed
| ###
| ###
| ###
| 15.22
| 355,753
| 0
| ###
| ###
| 1.1 |
2021-Nov-23 Tue
| 15.83
| ###
| ###
| 15.88
| 194,850
| 0
| 70.9
| 70.9
| 1.1 |
2021-Nov-22 Mon
| ###
| ###
| 15.79
| 15.8
|
|
| ###
| ###
| 1.1 |
2021-Nov-19 Fri
| 15.88
| ###
| 15.76
| ###
| 238,553
| ###
| 77.1
| 77.1
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| 15.87
|
|
| 90.7
| 90.7
| ### |
2021-Nov-17 Wed
| 15.5
| ###
| ###
| 15.53
|
|
| ###
| ###
| ### |
2021-Nov-16 Tue
| 15.72
| 15.72
| ###
| 15.46
|
|
| 31.8
| 31.8
| 1.1 |
2021-Nov-15 Mon
| 15.51
| 15.82
| 15.42
| 15.5
| 172,546
| ###
| 39.7
| 39.7
| 1.1 |
2021-Nov-12 Fri
| 15.46
| 15.7
| ###
| 15.49
|
|
| ###
| ###
| ### |
2021-Nov-11 Thu
| ###
| 15.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|