End of day Prices (full format), 300 Days for (OCL) OBJECTIVE CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.28 |
2024-Mar-28 Thu
| ###
| 13.025
| 12.74
| 12.89
| 13,128
| 169,121
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| 12.77
| 12.84
| 16,451
| ###
| ###
| ###
| 0.9 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 13.22
| 12.53
| ###
| 96,342
| ###
| 27.1
| 27.1
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 12.83
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| 13.24
| 13.28
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2024-Mar-20 Wed
| 13.4
| 13.4
| ###
| 13.2
|
|
| 23.4
| 23.4
| 0.9 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 13.23
| 10,956
| 0
| ###
| ###
| 0.9 |
2024-Mar-18 Mon
| ###
| 13.51
| 13.2
| 13.4
|
|
| ###
| ###
| 1.0 |
2024-Mar-15 Fri
| 13.42
| 13.53
| ###
| ###
| 37,121
| 251,123
| 26.8
| 26.8
| 0.0 |
2024-Mar-14 Thu
| 13.41
| 13.575
| ###
| 13.45
| 19,758
| ###
| 71.6
| 71.6
| ### |
2024-Mar-13 Wed
| 13.5
| 13.73
| 13.41
| 13.49
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 13.5
| 13.75
| 13.4
| 13.45
| 14,751
| 200,244
| ###
| ###
| ### |
2024-Mar-11 Mon
| ###
| ###
| 13.29
| 13.51
| 19,640
| ###
| 37.1
| 37.1
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 91,320
| 0
| 88.1
| 88.1
| 0.0 |
2024-Mar-07 Thu
| ###
| 13.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 13.42
| ###
| ###
| 21,575
| ###
| 65.7
| 65.7
| 0.0 |
2024-Mar-05 Tue
| 13.5
| 13.5
| ###
| 13.2
| 226,646
| ###
| 21.0
| 21.0
| 0.9 |
2024-Mar-04 Mon
| ###
| 13.7
| ###
| 13.5
| 19,056
| ###
| 31.9
| 31.9
| 1.0 |
2024-Mar-01 Fri
| 13.86
| 13.86
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2024-Feb-29 Thu
| ###
| 13.86
| 12.77
| 13.86
| 64,650
| ###
| 89.9
| 89.9
| ### |
2024-Feb-28 Wed
| ###
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 46,541
| 0
| 95.0
| 95.0
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 11.56
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2024-Feb-23 Fri
| 11.82
| ###
| 11.7
| ###
| 149,621
| 875,282
| 83.7
| 83.7
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| 11.7
| 157,223
| 0
| 88.0
| 88.0
| 0.8 |
2024-Feb-21 Wed
| 11.59
| ###
| 11.24
| 11.25
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 11.44
| 11.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 11.47
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2024-Feb-16 Fri
| ###
| ###
| ###
| 11.22
| 57,524
| 0
| 79.1
| 79.1
| ### |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 11.87
| ###
| 11.74
| 11.8
|
|
| 32.2
| 32.2
| 0.8 |
2024-Feb-12 Mon
| ###
| ###
| 11.86
| 11.87
| 29,585
| ###
| 29.5
| 29.5
| 0.8 |
2024-Feb-09 Fri
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 12.26
| 12.26
| 12.025
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 12.42
| ###
| 12.27
| 18,688
| 116,052
| 74.8
| 74.8
| ### |
2024-Feb-06 Tue
| 11.89
| ###
| 11.87
| ###
| 9,741
| ###
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 11.86
| 11.88
| 17,771
| 105,382
| 25.0
| 25.0
| 0.8 |
2024-Feb-02 Fri
| 12.45
| 12.45
| ###
| ###
| 18,984
| 118,175
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 12.22
| 12.41
| ###
| 12.4
| 21,083
| 130,820
| 82.6
| 82.6
| 0.9 |
2024-Jan-31 Wed
| ###
| 12.41
| ###
| 12.23
| 19,585
| 121,524
| 24.1
| 24.1
| ### |
2024-Jan-30 Tue
| 12.21
| 12.51
| ###
| 12.41
|
|
| 78.6
| 78.6
| ### |
2024-Jan-29 Mon
| ###
| 12.7
| ###
| ###
| 70,070
| 444,944
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 12.88
| 12.88
| 12.58
| 12.81
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 12.845
| ###
| 12.4
| ###
| 29,874
| ###
| 72.7
| 72.7
| 0.0 |
2024-Jan-23 Tue
| 12.86
| ###
| 12.7
| 12.7
|
|
| ###
| ###
| 0.9 |
2024-Jan-22 Mon
| ###
| 12.75
| ###
| 12.71
| 22,550
| 143,756
| 95.8
| 95.8
| 0.9 |
2024-Jan-19 Fri
| ###
| 12.75
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2024-Jan-18 Thu
| 12.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 12.43
| 12.43
| 12.23
| 12.23
| 20,029
| 246,957
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| 12.2
| 12.48
| 8,682
| ###
| ###
| ###
| ### |
2024-Jan-15 Mon
| 12.24
| ###
| 12.24
| ###
| 9,970
| ###
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| 12.43
| 12.21
| ###
| 14,141
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 12.5
| 12.59
| ###
| 12.58
|
|
| ###
| ###
| 0.9 |
2024-Jan-10 Wed
| ###
| 12.5
| 12.23
| 12.5
|
|
| ###
| ###
| 0.9 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 10,284
| 0
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| 12.27
| 11.8
| 12.27
| 18,324
| 220,529
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| 12.28
| ###
| 12.28
|
|
| 82.3
| 82.3
| 0.9 |
2024-Jan-04 Thu
| 12.26
| 12.28
| ###
| 12.28
| 6,672
| ###
| 70.5
| 70.5
| 0.9 |
2024-Jan-03 Wed
| 12.5
| 12.5
| ###
| 12.26
| 14,329
| 89,556
| ###
| ###
| 0.9 |
2024-Jan-02 Tue
| 12.51
| 12.71
| 12.5
| 12.71
| 4,550
| 57,352
| ###
| ###
| 0.9 |
2023-Dec-29 Fri
| 12.73
| 12.73
| 12.51
| 12.51
|
|
| 14.6
| 14.6
| ### |
2023-Dec-28 Thu
| ###
| 12.73
| 12.41
| 12.73
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| 12.45
| 12.71
| 12.2
| ###
| 12,744
| 158,726
| 78.1
| 78.1
| 0.0 |
2023-Dec-22 Fri
| 12.81
| 12.84
| 12.41
| 12.55
| 26,882
| 339,385
| 17.7
| 17.7
| ### |
2023-Dec-21 Thu
| 12.83
| ###
| 12.77
| 12.87
| 8,376
| 53,480
| 72.1
| 72.1
| ### |
2023-Dec-20 Wed
| 12.85
| ###
| 12.83
| 12.83
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 12.79
| ###
| 12.77
| 12.84
|
|
| 64.5
| 64.5
| 0.9 |
2023-Dec-18 Mon
| 12.8
| ###
| 12.77
| 12.77
|
|
| ###
| ###
| 0.9 |
2023-Dec-15 Fri
| 12.72
| ###
| 12.72
| 12.79
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 12.26
| ###
| 12.26
| 12.7
| 51,083
| ###
| ###
| ###
| 0.9 |
2023-Dec-13 Wed
| 11.8
| 12.27
| 11.8
| 12.25
| 33,479
| ###
| 91.2
| 91.2
| 0.9 |
2023-Dec-12 Tue
| 11.8
| ###
| 11.8
| 11.8
| 35,149
| 207,379
| 69.8
| 69.8
| 0.8 |
2023-Dec-11 Mon
| 11.87
| 11.87
| 11.76
| 11.8
|
|
| 34.8
| 34.8
| 0.8 |
2023-Dec-08 Fri
| 11.8
| 11.85
| ###
| 11.78
|
|
| ###
| ###
| ### |
2023-Dec-07 Thu
| 11.7
| ###
| 11.7
| 11.85
|
|
| ###
| ###
| ### |
2023-Dec-06 Wed
| 11.76
| ###
| 11.71
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Dec-05 Tue
| 11.71
| ###
| ###
| ###
| 29,928
| 0
| 88.7
| 88.7
| 0.0 |
2023-Dec-04 Mon
| 11.71
| ###
| 11.71
| 11.81
|
|
| 75.9
| 75.9
| ### |
2023-Dec-01 Fri
| 11.48
| 11.71
| 11.28
| 11.71
| 39,455
| ###
| 83.4
| 83.4
| ### |
2023-Nov-30 Thu
| 11.255
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 11.46
| 11.49
| ###
| 11.21
| 7,042
| 40,456
| ###
| ###
| ### |
2023-Nov-28 Tue
| 11.2
| 11.5
| 11.2
| 11.5
|
|
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| 11.21
| 12,724
| 0
| 80.3
| 80.3
| ### |
2023-Nov-24 Fri
| ###
| 11.26
| ###
| ###
| 8,178
| 46,042
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| 11.2
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| 10.82
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2023-Nov-21 Tue
| 10.82
| ###
| ###
| ###
| 12,127
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 9,328
| 0
| 14.2
| 14.2
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| 11.5
| 604,486
| 0
| ###
| ###
| ### |
2023-Nov-15 Wed
| 11.24
| ###
| ###
| ###
| 56,089
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 10.73
| 11.25
| 10.54
| 11.25
|
|
| 91.1
| 91.1
| ### |
2023-Nov-13 Mon
| 10.77
| 10.89
| 10.54
| 10.58
| 22,753
| ###
| 26.2
| 26.2
| 0.8 |
2023-Nov-10 Fri
| ###
| ###
| 10.7
| 10.72
| 6,341
| 33,924
| ###
| ###
| 0.8 |
2023-Nov-09 Thu
| 10.83
| ###
| 10.71
| ###
| 15,952
| 85,422
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 11.54
| 10.8
| 10.8
| 16,575
| 185,142
| 6.7
| 6.7
| ### |
2023-Nov-07 Tue
| 11.5
| 11.51
| ###
| 11.29
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| 11.56
| 10.975
| 11.29
| 60,070
| ###
| 85.9
| 85.9
| ### |
2023-Nov-03 Fri
| 10.8
| ###
| 10.79
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Nov-02 Thu
| 10.76
| ###
| 10.73
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| 10.51
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 10.48
| 10.86
| ###
| ###
| 29,875
| 162,221
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 10.45
| 10.48
| 17,370
| 90,758
| 13.0
| 13.0
| 0.7 |
2023-Oct-27 Fri
| ###
| ###
| 10.7
| 10.81
| 75,671
| ###
| ###
| ###
| 0.8 |
2023-Oct-26 Thu
| ###
| ###
| ###
| 10.89
| 46,771
| 0
| 28.6
| 28.6
| 0.8 |
2023-Oct-25 Wed
| 11.22
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2023-Oct-23 Mon
| 10.88
| ###
| 10.84
| ###
| 12,983
| ###
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 10.87
| ###
| 10.87
| 10.88
| 6,672
| ###
| ###
| ###
| 0.8 |
2023-Oct-19 Thu
| 10.75
| 11.085
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2023-Oct-18 Wed
| 11.2
| 11.21
| ###
| ###
| 11,946
| 66,957
| 8.0
| 8.0
| 0.0 |
2023-Oct-17 Tue
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2023-Oct-16 Mon
| ###
| ###
| 10.74
| 10.85
|
|
| ###
| ###
| 0.8 |
2023-Oct-13 Fri
| ###
| ###
| ###
| 10.86
|
|
| ###
| ###
| 0.8 |
2023-Oct-12 Thu
| 10.85
| ###
| 10.79
| ###
| 7,820
| 42,188
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 10.84
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-10 Tue
| 10.72
| ###
| 10.72
| 10.81
| 15,552
| 83,358
| ###
| ###
| 0.8 |
2023-Oct-09 Mon
| ###
| ###
| 10.71
| 10.75
| 10,876
| 58,240
| ###
| ###
| 0.8 |
2023-Oct-06 Fri
| ###
| 11.21
| ###
| ###
| 21,679
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 10.76
| ###
| 10.71
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Oct-04 Wed
| 10.54
| 10.83
| 10.45
| 10.79
|
|
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| ###
| 10.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| 10.43
| 10.77
| 29,758
| 155,187
| ###
| ###
| ### |
2023-Sep-29 Fri
| ###
| 10.71
| ###
| 10.7
|
|
| 85.8
| 85.8
| 0.8 |
2023-Sep-28 Thu
| ###
| ###
| 10.21
| ###
| 78,243
| ###
| 5.7
| 5.7
| 0.0 |
2023-Sep-27 Wed
| 11.23
| 11.24
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2023-Sep-26 Tue
| 11.49
| 11.49
| ###
| 11.29
|
|
| 26.4
| 26.4
| ### |
2023-Sep-25 Mon
| 11.5
| ###
| 11.25
| 11.49
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| ###
| ###
| ###
| 11.52
| 31,678
| 0
| 10.9
| 10.9
| 0.8 |
2023-Sep-21 Thu
| ###
| ###
| 11.52
| 11.8
|
|
| ###
| ###
| 0.8 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 36,653
| 0
| 39.2
| 39.2
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 94,379
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 12.2
| 12.2
| ###
| ###
| 35,778
| 218,245
| 29.7
| 29.7
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| 12.25
| 17,981
| 0
| ###
| ###
| 0.9 |
2023-Sep-14 Thu
| ###
| 12.26
| ###
| ###
| 31,155
| 190,980
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2023-Sep-12 Tue
| 11.82
| ###
| 11.77
| ###
| 23,482
| ###
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 12.29
| 12.29
| 11.79
| 11.86
| 20,759
| ###
| 18.5
| 18.5
| 0.8 |
2023-Sep-08 Fri
| 12.5
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| 12.46
|
|
| ###
| ###
| 0.9 |
2023-Sep-06 Wed
| 12.2
| ###
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2023-Sep-05 Tue
| 12.2
| 12.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 12.4
| 12.4
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2023-Sep-01 Fri
| 12.52
| ###
| ###
| 12.51
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| 12.56
| 12.7
| 12.47
| 12.5
| 44,088
| 554,847
| ###
| ###
| 0.9 |
2023-Aug-30 Wed
| ###
| ###
| ###
| 12.56
|
|
| 87.2
| 87.2
| 0.9 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 12,426
| 0
| 26.3
| 26.3
| 0.0 |
2023-Aug-28 Mon
| ###
| 12.26
| ###
| 12.25
|
|
| 86.4
| 86.4
| 0.9 |
2023-Aug-25 Fri
| 12.2
| 12.49
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 12.23
| 12.23
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 12.5
| 12.81
| 12.47
| 12.7
| 26,488
| ###
| ###
| ###
| 0.9 |
2023-Aug-22 Tue
| 12.45
| ###
| 12.23
| 12.56
|
|
| 76.0
| 76.0
| 0.9 |
2023-Aug-21 Mon
| ###
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2023-Aug-18 Fri
| 13.45
| 13.76
| 13.44
| 13.75
| 9,055
| 123,148
| ###
| ###
| 1.0 |
2023-Aug-17 Thu
| 13.5
| ###
| ###
| 13.51
| 17,971
| 0
| ###
| ###
| ### |
2023-Aug-16 Wed
| 13.56
| ###
| ###
| 13.5
| 29,949
| 0
| ###
| ###
| 1.0 |
2023-Aug-15 Tue
| 13.75
| 13.75
| 13.53
| 13.55
|
|
| 24.4
| 24.4
| 1.0 |
2023-Aug-14 Mon
| ###
| 13.84
| ###
| 13.75
| 27,347
| 189,241
| 89.0
| 89.0
| 1.0 |
2023-Aug-11 Fri
| 13.75
| 13.75
| ###
| ###
| 12,084
| 83,077
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| 13.75
| ###
| 13.75
| 9,072
| 62,370
| ###
| ###
| 1.0 |
2023-Aug-09 Wed
| ###
| ###
| 13.25
| 13.47
|
|
| 28.5
| 28.5
| 1.0 |
2023-Aug-08 Tue
| 13.27
| 13.59
| ###
| 13.59
| 15,442
| 104,928
| ###
| ###
| ### |
2023-Aug-07 Mon
| 13.4
| 13.42
| ###
| 13.27
| 17,271
| 115,888
| 30.9
| 30.9
| 0.9 |
2023-Aug-04 Fri
| 13.4
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| 13.25
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Aug-02 Wed
| 13.29
| 13.42
| 13.25
| 13.25
| 35,683
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| 13.28
| 13.46
| ###
| 13.43
| 21,142
| 142,285
| ###
| ###
| ### |
2023-Jul-31 Mon
| 13.675
| 13.675
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2023-Jul-28 Fri
| ###
| ###
| ###
| 13.54
|
|
| ###
| ###
| 1.0 |
2023-Jul-27 Thu
| 13.45
| ###
| 13.42
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 13.43
| 13.49
| ###
| 13.45
|
|
| ###
| ###
| ### |
2023-Jul-25 Tue
| 13.55
| 13.55
| ###
| 13.42
| 19,046
| ###
| ###
| ###
| 1.0 |
2023-Jul-24 Mon
| ###
| 13.7
| 13.5
| 13.5
|
|
| 35.9
| 35.9
| 1.0 |
2023-Jul-21 Fri
| ###
| ###
| 13.44
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2023-Jul-20 Thu
| 13.7
| ###
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| 13.73
| 13.73
| 25,521
| ###
| 17.6
| 17.6
| ### |
2023-Jul-18 Tue
| ###
| ###
| 13.78
| 13.87
| 15,523
| 106,953
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 13.77
| ###
| 39,789
| 273,947
| 39.5
| 39.5
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 13.75
| ###
| 13.75
| 13.88
|
|
| ###
| ###
| ### |
2023-Jul-12 Wed
| 13.81
| 13.85
| 13.59
| 13.72
| 20,954
| 287,488
| ###
| ###
| ### |
2023-Jul-11 Tue
| ###
| 13.85
| 13.46
| 13.81
| 20,940
| ###
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 13.25
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Jul-06 Thu
| 13.75
| 13.75
| 13.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| 13.73
| 13.51
| ###
| 22,776
| ###
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 13.75
| 13.81
| 13.51
| ###
| 17,256
| ###
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 13.87
| 13.87
| ###
| ###
| 11,224
| ###
| 21.2
| 21.2
| 0.0 |
2023-Jun-30 Fri
| 13.7
| 13.85
| 13.51
| 13.77
| 14,375
| 196,650
| ###
| ###
| ### |
2023-Jun-29 Thu
| 13.88
| 13.88
| 13.56
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 17,483
| 0
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| 13.84
| ###
| ###
| 14,543
| ###
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| 13.41
| ###
| 13.28
|
|
| 39.1
| 39.1
| 0.9 |
2023-Jun-23 Fri
| 13.53
| 13.71
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2023-Jun-22 Thu
| 13.88
| 13.88
| ###
| 13.53
|
|
| ###
| ###
| ### |
2023-Jun-21 Wed
| ###
| ###
| 13.73
| 13.87
| 16,221
| 111,357
| 32.8
| 32.8
| ### |
2023-Jun-20 Tue
| ###
| ###
| 13.79
| ###
| 22,945
| ###
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 13.57
| ###
| 13.57
| ###
| 26,642
| ###
| 85.0
| 85.0
| 0.0 |
2023-Jun-15 Thu
| 13.71
| 13.89
| ###
| ###
| 21,743
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 13.51
| 13.8
| 13.49
| 13.71
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| 12.85
| ###
| 12.83
| 13.46
|
|
| ###
| ###
| ### |
2023-Jun-09 Fri
| ###
| ###
| 12.88
| ###
| 42,226
| ###
| 35.0
| 35.0
| 0.0 |
2023-Jun-08 Thu
| 13.71
| 13.76
| ###
| ###
| 31,379
| 215,887
| 15.4
| 15.4
| 0.0 |
2023-Jun-07 Wed
| 13.57
| 13.7
| 13.4
| 13.7
| 29,386
| 398,180
| 79.7
| 79.7
| 1.0 |
2023-Jun-06 Tue
| 14.21
| 14.21
| 13.46
| 13.58
| 14,077
| 194,755
| 11.6
| 11.6
| ### |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 70,175
| 0
| 90.6
| 90.6
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| 13.51
| 13.55
| 25,384
| ###
| 25.0
| 25.0
| 1.0 |
2023-Jun-01 Thu
| ###
| 13.71
| 13.54
| 13.57
| 13,684
| 186,444
| ###
| ###
| ### |
2023-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| 13.84
| 14.24
| 13.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 13.2
| ###
| ###
| 13.83
|
|
| ###
| ###
| 1.0 |
2023-May-26 Fri
| 12.8
| ###
| 12.74
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-May-25 Thu
| 12.8
| ###
| ###
| 12.8
| 295,949
| 0
| ###
| ###
| 0.9 |
2023-May-24 Wed
| ###
| ###
| ###
| 12.86
| 57,725
| 0
| 34.9
| 34.9
| 0.9 |
2023-May-23 Tue
| 12.76
| 13.29
| 12.53
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2023-May-22 Mon
| ###
| ###
| 12.51
| ###
| 314,077
| 1,964,551
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 12.51
| 12.76
| 12.51
| ###
| 30,059
| ###
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 12.47
| 12.49
| ###
| 12.41
|
|
| 34.3
| 34.3
| ### |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 29,224
| 0
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 12.78
| 12.8
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 12.86
| ###
| 12.75
| 12.83
|
|
| ###
| ###
| ### |
2023-May-12 Fri
| 12.79
| ###
| 12.73
| 12.87
|
|
| ###
| ###
| ### |
2023-May-11 Thu
| ###
| ###
| 12.59
| 12.83
|
|
| 27.2
| 27.2
| ### |
2023-May-10 Wed
| 12.82
| ###
| 12.59
| 12.85
| 25,455
| ###
| ###
| ###
| 0.9 |
2023-May-09 Tue
| 12.85
| ###
| 12.71
| 12.76
| 7,385
| ###
| ###
| ###
| ### |
2023-May-08 Mon
| 12.75
| ###
| 12.71
| 12.83
| 19,849
| 126,140
| 74.7
| 74.7
| ### |
2023-May-05 Fri
| 12.58
| 12.81
| 12.51
| 12.77
| 11,124
| 140,829
| 80.3
| 80.3
| 0.9 |
2023-May-04 Thu
| 12.43
| ###
| ###
| 12.59
| 31,652
| 0
| 74.0
| 74.0
| ### |
2023-May-03 Wed
| 12.59
| 12.59
| 12.41
| 12.42
|
|
| ###
| ###
| 0.9 |
2023-May-02 Tue
| 12.45
| 12.85
| 12.43
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2023-May-01 Mon
| ###
| ###
| 12.44
| 12.45
| 15,352
| 95,489
| ###
| ###
| ### |
2023-Apr-28 Fri
| 12.77
| ###
| 12.77
| ###
| 27,656
| 176,583
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 12.49
| 12.75
| 12.43
| 12.75
| 26,877
| 338,381
| 83.1
| 83.1
| ### |
2023-Apr-26 Wed
| ###
| 12.53
| 12.23
| 12.53
|
|
| 85.8
| 85.8
| ### |
2023-Apr-24 Mon
| ###
| ###
| 12.25
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| 12.24
| 12.24
| 24,275
| ###
| 26.1
| 26.1
| 0.9 |
2023-Apr-20 Thu
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| 12.58
| 12.58
| 12.25
| 12.48
| 65,353
| 811,357
| 31.5
| 31.5
| ### |
2023-Apr-17 Mon
| ###
| ###
| 12.54
| ###
| 204,070
| ###
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 12.85
| ###
| 12.85
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2023-Apr-13 Thu
| 12.7
| ###
| ###
| 12.71
| 22,345
| 0
| ###
| ###
| 0.9 |
2023-Apr-12 Wed
| 12.76
| ###
| 12.7
| 12.73
| 17,185
| 109,124
| ###
| ###
| ### |
2023-Apr-11 Tue
| 12.77
| ###
| ###
| 12.85
| 18,359
| 0
| ###
| ###
| 0.9 |
2023-Apr-06 Thu
| 12.58
| ###
| 12.53
| 12.74
| 14,155
| 88,681
| 79.3
| 79.3
| ### |
2023-Apr-05 Wed
| ###
| ###
| 12.53
| 12.58
|
|
| ###
| ###
| 0.9 |
2023-Apr-04 Tue
| ###
| ###
| 12.85
| ###
| 35,548
| ###
| 31.9
| 31.9
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 12.75
| 12.83
|
|
| ###
| ###
| ### |
2023-Mar-31 Fri
| ###
| ###
| 12.77
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2023-Mar-30 Thu
| 12.74
| ###
| ###
| 12.74
| 19,223
| 0
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| ###
| 12.71
| 12.74
| 19,979
| ###
| 19.7
| 19.7
| ### |
2023-Mar-28 Tue
| ###
| ###
| ###
| 12.81
| 8,221
| 0
| 21.0
| 21.0
| ### |
2023-Mar-27 Mon
| 12.77
| ###
| ###
| ###
| 15,350
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 12.44
| 12.77
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2023-Mar-23 Thu
| ###
| ###
| 12.225
| 12.27
| 18,847
| ###
| 16.0
| 16.0
| ### |
2023-Mar-22 Wed
| 12.24
| ###
| 12.24
| 12.59
| 9,271
| ###
| ###
| ###
| ### |
2023-Mar-21 Tue
| ###
| 12.28
| ###
| 12.25
| 5,046
| 30,982
| ###
| ###
| 0.9 |
2023-Mar-20 Mon
| 12.27
| ###
| ###
| 12.2
| 13,540
| 0
| 46.7
| 46.7
| ### |
2023-Mar-17 Fri
| 12.24
| ###
| ###
| 12.24
| 27,040
| 0
| ###
| ###
| 0.9 |
2023-Mar-16 Thu
| 12.53
| 12.59
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2023-Mar-15 Wed
| ###
| 12.53
| ###
| 12.53
|
|
| 88.8
| 88.8
| ### |
2023-Mar-14 Tue
| ###
| 12.23
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2023-Mar-13 Mon
| ###
| 12.2
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2023-Mar-10 Fri
| 12.24
| 12.28
| ###
| 12.21
| 51,745
| ###
| ###
| ###
| 0.9 |
2023-Mar-09 Thu
| 12.54
| 12.54
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 12.48
| 12.56
| 12.21
| 12.25
|
|
| ###
| ###
| 0.9 |
2023-Mar-07 Tue
| ###
| ###
| ###
| 12.58
|
|
| ###
| ###
| 0.9 |
2023-Mar-06 Mon
| ###
| 12.76
| 12.5
| ###
| 31,186
| 393,879
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 12.72
| 12.72
| ###
| 12.5
| 17,644
| ###
| 23.4
| 23.4
| 0.9 |
2023-Mar-02 Thu
| 12.82
| 12.82
| ###
| 12.5
|
|
| 18.3
| 18.3
| 0.9 |
2023-Mar-01 Wed
| 12.59
| ###
| 12.4
| 12.55
|
|
| ###
| ###
| ### |
2023-Feb-28 Tue
| ###
| ###
| 11.845
| 12.53
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 11.78
| ###
| 52,082
| ###
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 37,355
| 0
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 11.85
| ###
| 62,420
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| 12.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 12.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| 12.75
| 12.78
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 12.72
| 385,485
| 0
| ###
| ###
| 0.9 |
2023-Feb-15 Wed
| 13.29
| ###
| 12.73
| ###
| 61,627
| 392,255
| 25.1
| 25.1
| 0.0 |
2023-Feb-14 Tue
| 13.22
| ###
| ###
| 13.24
| 16,242
| 0
| ###
| ###
| 0.9 |
2023-Feb-13 Mon
| ###
| ###
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2023-Feb-10 Fri
| ###
| 13.51
| ###
| 13.51
|
|
| 84.8
| 84.8
| ### |
2023-Feb-09 Thu
| ###
| ###
| ###
| 13.5
| 19,724
| 0
| ###
| ###
| 1.0 |
2023-Feb-08 Wed
| ###
| ###
| 13.855
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-Feb-07 Tue
| 13.88
| ###
| 13.81
| ###
| 32,081
| ###
| 78.3
| 78.3
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| 13.42
| 13.85
|
|
| ###
| ###
| ### |
2023-Feb-03 Fri
| ###
| ###
| ###
| 13.59
|
|
| ###
| ###
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| 13.75
| 27,944
| 0
| 76.0
| 76.0
| 1.0 |
2023-Feb-01 Wed
| 13.84
| 13.85
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-Jan-31 Tue
| 14.25
| 14.25
| 13.79
| ###
| 24,644
| ###
| 27.9
| 27.9
| 0.0 |
2023-Jan-30 Mon
| ###
| 14.28
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2023-Jan-27 Fri
| 14.42
| 14.42
| ###
| ###
| 8,225
| ###
| 17.0
| 17.0
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 14.4
| 14.4
| 16,989
| 122,320
| 12.2
| 12.2
| 1.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 36,156
| 0
| 34.4
| 34.4
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|