End of day Prices (full format), 600 Days for (REH) REECE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.66 |
2024-Mar-28 Thu
| 28.2
| 28.2
| ###
| ###
| 464,646
| ###
| 23.7
| 23.7
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 27.7
| 27.88
| 329,455
| 4,562,951
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 28.27
| 27.81
| 28
|
|
| ###
| ###
| 2.0 |
2024-Mar-22 Fri
| 27.77
| ###
| 27.53
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2024-Mar-20 Wed
| ###
| 28.26
| ###
| 27.73
|
|
| ###
| ###
| ### |
2024-Mar-19 Tue
| 28
| ###
| ###
| 27.88
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| ###
| 28.2
| 27.86
| ###
| 298,641
| ###
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| 28
| 27.52
| 28
| 1,433,928
| 39,805,841
| 66.6
| 66.6
| 2.0 |
2024-Mar-14 Thu
| 28.29
| ###
| ###
| ###
| 282,771
| 0
| 71.9
| 71.9
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| 28.24
| 392,247
| 0
| 31.3
| 31.3
| 2.0 |
2024-Mar-12 Tue
| 27.87
| ###
| 27.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 28.5
| 27.84
| ###
| 273,878
| 7,715,143
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 28.75
| ###
| 28.5
|
|
| 70.1
| 70.1
| 2.0 |
2024-Mar-07 Thu
| ###
| 28.41
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-06 Wed
| 28.44
| 28.49
| 27.82
| 28
| 690,871
| 19,451,473
| ###
| ###
| 2.0 |
2024-Mar-05 Tue
| 27.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 27.28
| ###
| 27.23
| 27.72
| 670,458
| 9,128,285
| 79.9
| 79.9
| ### |
2024-Mar-01 Fri
| ###
| 27.56
| 27
| ###
| 663,141
| 18,090,486
| 70.9
| 70.9
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 26.79
| 26.87
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| 28.49
| 29.325
| ###
| 27.25
| 2,047,153
| 30,016,380
| 10.0
| 10.0
| ### |
2024-Feb-27 Tue
| ###
| ###
| 24.88
| 28.5
|
|
| 98.1
| 98.1
| 2.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 238,321
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 24
| ###
| 23.77
| ###
| 289,582
| 3,441,682
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 23.75
| ###
| 23.7
| 23.86
| 262,482
| ###
| ###
| ###
| 1.7 |
2024-Feb-21 Wed
| 23.82
| ###
| 23.42
| ###
| 335,846
| 3,932,756
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 23.86
| ###
| 23.83
| 279,546
| 3,334,983
| ###
| ###
| 1.7 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 23.29
| 263,222
| 0
| ###
| ###
| ### |
2024-Feb-16 Fri
| 23.48
| 23.57
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2024-Feb-15 Thu
| 23.27
| ###
| 23.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 22.44
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2024-Feb-13 Tue
| 22.85
| ###
| ###
| ###
| 265,271
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 22.71
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2024-Feb-09 Fri
| ###
| 22.81
| 22.55
| 22.81
| 227,276
| ###
| 74.8
| 74.8
| ### |
2024-Feb-08 Thu
| 22.54
| ###
| ###
| 22.56
|
|
| 67.1
| 67.1
| ### |
2024-Feb-07 Wed
| 22.49
| 22.49
| ###
| ###
| 379,425
| ###
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 22.275
| ###
| 22.23
| 268,159
| 2,986,620
| ###
| ###
| 1.6 |
2024-Feb-05 Mon
| ###
| 22.23
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2024-Feb-02 Fri
| 22.2
| 22.45
| ###
| 22.43
| 378,221
| ###
| 72.5
| 72.5
| 1.6 |
2024-Feb-01 Thu
| 22.56
| ###
| ###
| ###
| 435,743
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 22.41
| ###
| ###
| 22.78
| 697,683
| 0
| ###
| ###
| 1.6 |
2024-Jan-30 Tue
| ###
| 22.85
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2024-Jan-29 Mon
| 22.54
| 22.83
| 22.155
| 22.45
|
|
| 36.3
| 36.3
| ### |
2024-Jan-25 Thu
| 22.25
| 22.52
| ###
| 22.4
| 255,552
| ###
| 76.9
| 76.9
| ### |
2024-Jan-24 Wed
| ###
| 22.51
| 21.79
| 22.27
| 371,853
| 8,236,543
| 31.7
| 31.7
| ### |
2024-Jan-23 Tue
| ###
| 22.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 197,475
| 0
| 82.7
| 82.7
| 0.0 |
2024-Jan-19 Fri
| ###
| 22.23
| 21.855
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2024-Jan-18 Thu
| 21.46
| 21.84
| ###
| 21.7
| 316,884
| 3,460,373
| 80.4
| 80.4
| 1.6 |
2024-Jan-17 Wed
| 21.76
| 21.86
| 21.56
| ###
| 232,274
| ###
| 37.6
| 37.6
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 21.54
| 21.77
| 252,744
| 2,722,052
| 34.4
| 34.4
| 1.6 |
2024-Jan-15 Mon
| ###
| 22.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| 22.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 22.28
| ###
| ###
| 22.24
| 314,875
| 0
| 33.5
| 33.5
| 1.6 |
2024-Jan-10 Wed
| ###
| 22.23
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 21.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 21.78
| 21.88
| 21.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 21.78
| 21.84
|
|
| ###
| ###
| 1.6 |
2024-Jan-04 Thu
| 22
| ###
| ###
| ###
| 211,983
| 0
| 33.3
| 33.3
| 0.0 |
2024-Jan-03 Wed
| 22.21
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2024-Jan-02 Tue
| 22.45
| ###
| ###
| 22.44
|
|
| ###
| ###
| 1.6 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 273,652
| 0
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 22.28
| 22.28
| ###
| 22.25
|
|
| ###
| ###
| ### |
2023-Dec-27 Wed
| ###
| 22.42
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2023-Dec-22 Fri
| 21.76
| ###
| 21.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 21.81
| 22.045
| 21.48
| 21.77
|
|
| 35.6
| 35.6
| 1.6 |
2023-Dec-20 Wed
| ###
| 22.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 21.81
| ###
| 21.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| 21.56
| 21.86
| 21.41
| ###
| 272,229
| 5,889,674
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 21.76
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Dec-14 Thu
| ###
| 21.46
| ###
| 21.44
|
|
| 71.7
| 71.7
| ### |
2023-Dec-13 Wed
| 20.4
| ###
| ###
| ###
| 332,425
| 0
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| 20.52
| 20
| ###
| 330,723
| 6,700,447
| 82.5
| 82.5
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Dec-08 Fri
| 19.74
| ###
| ###
| ###
| 179,686
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 19.8
| 20.26
| 19.8
| 19.85
|
|
| 69.7
| 69.7
| 1.4 |
2023-Dec-06 Wed
| 19.71
| ###
| 19.57
| 19.83
| 551,159
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| 19.47
| ###
| ###
| 19.52
| 482,184
| 0
| ###
| ###
| 1.4 |
2023-Dec-04 Mon
| ###
| 19.78
| 19.57
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Dec-01 Fri
| ###
| 19.42
| ###
| ###
| 271,289
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Nov-29 Wed
| 18.7
| ###
| ###
| 18.84
|
|
| 73.9
| 73.9
| 1.3 |
2023-Nov-28 Tue
| 18.8
| ###
| 18.78
| 18.8
|
|
| 64.4
| 64.4
| 1.3 |
2023-Nov-27 Mon
| ###
| ###
| 18.57
| 18.74
| 296,425
| ###
| 36.9
| 36.9
| 1.3 |
2023-Nov-24 Fri
| ###
| ###
| 18.75
| 18.83
| 197,859
| 1,854,928
| ###
| ###
| 1.3 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 295,773
| 0
| 39.3
| 39.3
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 384,987
| 0
| 76.8
| 76.8
| 0.0 |
2023-Nov-21 Tue
| ###
| 19.85
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2023-Nov-20 Mon
| 19.51
| 19.76
| ###
| ###
| 234,921
| ###
| 79.1
| 79.1
| 0.0 |
2023-Nov-17 Fri
| ###
| 19.74
| ###
| 19.45
| 397,324
| 3,921,587
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 19.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 19.41
| 19.86
| 19.41
| ###
| 441,852
| ###
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| 19.44
| ###
| ###
| 321,888
| 3,128,751
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 18.85
| ###
| 18.76
| 18.77
| 220,624
| 2,069,453
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| 19.25
| ###
| ###
| 339,382
| 3,266,551
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 18.8
| ###
| 18.8
| ###
| 330,956
| 3,110,986
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 18.28
| 18.7
| 18.21
| ###
| 184,952
| 3,413,289
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 18.42
| ###
| ###
| 18.53
|
|
| 74.5
| 74.5
| ### |
2023-Nov-03 Fri
| 18.51
| 18.51
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 17.89
|
|
| 75.7
| 75.7
| 1.3 |
2023-Nov-01 Wed
| ###
| 17.8
| 17.46
| 17.52
|
|
| 30.4
| 30.4
| ### |
2023-Oct-31 Tue
| ###
| 17.72
| 17.46
| 17.46
|
|
| ###
| ###
| 1.2 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 192,321
| 0
| 79.9
| 79.9
| 0.0 |
2023-Oct-27 Fri
| 17.73
| 18.26
| 17.53
| 17.59
| 355,945
| ###
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| ###
| ###
| 17.55
|
|
| 78.2
| 78.2
| ### |
2023-Oct-25 Wed
| 17.53
| 17.8
| 17.4
| 17.56
| 255,283
| 4,492,980
| 72.6
| 72.6
| 1.3 |
2023-Oct-24 Tue
| ###
| 17.81
| 17.54
| 17.59
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 17.42
| 17.71
| ###
| ###
| 165,376
| ###
| 81.8
| 81.8
| 0.0 |
2023-Oct-20 Fri
| 17.74
| ###
| 17.46
| ###
| 251,845
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 17.74
| 17.8
| 17.56
| 17.8
|
|
| 72.6
| 72.6
| ### |
2023-Oct-18 Wed
| 18.42
| 18.42
| 17.86
| ###
| 204,053
| 3,701,521
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 18.48
| 18.55
| ###
| 18.22
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 274,051
| 0
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| 18.54
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Oct-12 Thu
| ###
| 18.77
| ###
| 18.56
|
|
| 30.2
| 30.2
| 1.3 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 850,025
| 0
| 84.8
| 84.8
| 0.0 |
2023-Oct-10 Tue
| 18.48
| 18.57
| 18.28
| ###
| 449,359
| ###
| 24.5
| 24.5
| 0.0 |
2023-Oct-09 Mon
| ###
| 18.52
| ###
| ###
| 186,125
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 18.2
| 18.4
| 18.2
| ###
| 214,889
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 18.24
| ###
| ###
| 18.23
| 420,976
| 0
| 34.5
| 34.5
| 1.3 |
2023-Oct-04 Wed
| 18.23
| ###
| ###
| ###
| 473,571
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 18.47
| 18.59
| 18.145
| ###
| 404,720
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| 18.46
| 18.74
| 18.46
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2023-Sep-29 Fri
| 18.53
| 18.74
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2023-Sep-28 Thu
| 18.46
| ###
| 18.28
| 18.53
|
|
| 71.1
| 71.1
| ### |
2023-Sep-27 Wed
| ###
| ###
| 18.43
| ###
| 455,679
| 4,199,081
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| 18.74
|
|
| ###
| ###
| 1.3 |
2023-Sep-25 Mon
| 18.77
| ###
| ###
| ###
| 274,026
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 18.24
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2023-Sep-21 Thu
| 18.42
| 18.85
| 18.42
| 18.56
|
|
| 79.7
| 79.7
| 1.3 |
2023-Sep-20 Wed
| ###
| 18.89
| ###
| 18.89
|
|
| 82.8
| 82.8
| ### |
2023-Sep-19 Tue
| ###
| 18.8
| ###
| 18.75
|
|
| 78.6
| 78.6
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2023-Sep-15 Fri
| ###
| 19.21
| ###
| ###
| 1,194,474
| 11,472,922
| 32.7
| 32.7
| 0.0 |
2023-Sep-14 Thu
| 18.74
| ###
| 18.71
| 18.75
| 430,580
| 4,028,075
| 63.1
| 63.1
| ### |
2023-Sep-13 Wed
| ###
| ###
| 18.58
| 18.8
| 467,923
| ###
| ###
| ###
| 1.3 |
2023-Sep-12 Tue
| ###
| ###
| 18.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 19.21
| 19.29
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2023-Sep-08 Fri
| 19.27
| 19.28
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2023-Sep-07 Thu
| ###
| ###
| 19.21
| 19.29
| 676,473
| 6,497,523
| ###
| ###
| 1.4 |
2023-Sep-06 Wed
| ###
| 20.22
| ###
| 19.74
|
|
| 19.7
| 19.7
| 1.4 |
2023-Sep-05 Tue
| ###
| ###
| ###
| 20.26
| 142,428
| 0
| 35.7
| 35.7
| 1.4 |
2023-Sep-04 Mon
| ###
| 20.45
| ###
| 20.29
| 201,252
| ###
| 35.1
| 35.1
| ### |
2023-Sep-01 Fri
| ###
| 20.41
| ###
| 20.26
|
|
| 33.2
| 33.2
| 1.4 |
2023-Aug-31 Thu
| 20.24
| 20.45
| 20.2
| 20.4
|
|
| ###
| ###
| 1.5 |
2023-Aug-30 Wed
| 20.29
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2023-Aug-29 Tue
| 19.89
| ###
| 19.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 19.53
| ###
| 19.47
| ###
| 342,554
| ###
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| 19.85
| 19.29
| 19.59
|
|
| ###
| ###
| ### |
2023-Aug-24 Thu
| 19.5
| ###
| 19.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| 19.75
| ###
| 545,289
| 5,384,728
| 29.1
| 29.1
| 0.0 |
2023-Aug-22 Tue
| 20.51
| 20.59
| ###
| 20.49
| 202,478
| ###
| 36.0
| 36.0
| ### |
2023-Aug-21 Mon
| 20.29
| 20.73
| 20.26
| 20.5
| 356,127
| 7,298,822
| 79.9
| 79.9
| 1.5 |
2023-Aug-18 Fri
| 20.48
| 20.54
| 20.29
| 20.46
| 181,020
| 3,695,523
| 34.6
| 34.6
| ### |
2023-Aug-17 Thu
| ###
| 20.58
| ###
| 20.46
| 365,944
| ###
| ###
| ###
| ### |
2023-Aug-16 Wed
| ###
| ###
| ###
| 20.22
| 273,550
| 0
| 32.4
| 32.4
| 1.4 |
2023-Aug-15 Tue
| 20.42
| ###
| ###
| 20.5
|
|
| ###
| ###
| 1.5 |
2023-Aug-14 Mon
| ###
| 20.4
| ###
| ###
| 258,271
| ###
| 84.3
| 84.3
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 174,588
| 0
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| 20.285
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 269,641
| 0
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 19.56
| 20.21
| 19.55
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2023-Aug-07 Mon
| 19.25
| ###
| ###
| ###
| 142,675
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 19.21
| 19.28
| ###
| 19.28
| 555,088
| 5,351,048
| ###
| ###
| 1.4 |
2023-Aug-03 Thu
| ###
| 19.43
| ###
| ###
| 246,446
| 2,394,222
| 34.9
| 34.9
| 0.0 |
2023-Aug-02 Wed
| 19.22
| 19.51
| ###
| ###
| 858,772
| 8,377,320
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 587,926
| 0
| 23.0
| 23.0
| 0.0 |
2023-Jul-31 Mon
| ###
| 19.73
| 19.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 19.46
| ###
| 19.4
| 19.56
|
|
| ###
| ###
| 1.4 |
2023-Jul-27 Thu
| ###
| ###
| ###
| 19.46
| 420,474
| 0
| 81.4
| 81.4
| ### |
2023-Jul-26 Wed
| ###
| ###
| 18.83
| ###
| 299,629
| ###
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 18.87
| ###
| 18.81
| ###
| 312,486
| ###
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 18.87
| ###
| 18.785
| 18.86
| 425,471
| ###
| ###
| ###
| 1.3 |
2023-Jul-21 Fri
| 18.8
| 18.87
| 18.7
| 18.77
| 323,252
| 6,072,288
| 36.4
| 36.4
| ### |
2023-Jul-20 Thu
| ###
| ###
| 18.73
| 18.81
|
|
| 31.1
| 31.1
| ### |
2023-Jul-19 Wed
| ###
| ###
| 18.89
| ###
| 365,778
| 3,454,773
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 18.81
| 18.81
| 290,247
| 2,729,773
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 18.75
| 18.79
| 442,376
| 4,147,275
| 33.4
| 33.4
| 1.3 |
2023-Jul-14 Fri
| 18.76
| ###
| ###
| 18.82
| 548,241
| 0
| 64.3
| 64.3
| 1.3 |
2023-Jul-13 Thu
| ###
| 18.81
| 18.59
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2023-Jul-12 Wed
| ###
| 18.29
| 17.77
| 18.22
| 409,256
| 7,378,885
| ###
| ###
| ### |
2023-Jul-11 Tue
| ###
| ###
| 17.73
| ###
| 1,139,283
| 10,099,743
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 17.7
| 18.22
| 17.59
| 17.78
| 278,751
| ###
| ###
| ###
| 1.3 |
2023-Jul-07 Fri
| 17.74
| 17.87
| 17.48
| ###
| 330,921
| 5,849,028
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| 17.83
| ###
| 377,659
| 3,366,829
| 79.8
| 79.8
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 720,523
| 0
| 23.1
| 23.1
| 0.0 |
2023-Jul-04 Tue
| 18.5
| ###
| 18.25
| ###
| 323,153
| 2,948,771
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| 18.28
| 18.58
| 308,825
| ###
| 30.4
| 30.4
| 1.3 |
2023-Jun-30 Fri
| 18.25
| 18.59
| 18.2
| 18.57
| 515,858
| ###
| 73.5
| 73.5
| ### |
2023-Jun-29 Thu
| 18.59
| ###
| 18.28
| 18.47
|
|
| 25.8
| 25.8
| ### |
2023-Jun-28 Wed
| 18.28
| ###
| 18.28
| 18.49
|
|
| ###
| ###
| ### |
2023-Jun-27 Tue
| ###
| 18.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2023-Jun-23 Fri
| ###
| 18.7
| ###
| 18.26
|
|
| ###
| ###
| 1.3 |
2023-Jun-22 Thu
| ###
| ###
| ###
| 18.72
|
|
| ###
| ###
| 1.3 |
2023-Jun-21 Wed
| 19.48
| 19.575
| ###
| ###
| 458,370
| ###
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 19.48
| ###
| 19.27
| ###
| 408,776
| 3,938,556
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 19.4
| 19.44
| 19.27
| 19.4
|
|
| ###
| ###
| 1.4 |
2023-Jun-16 Fri
| ###
| 19.23
| 18.82
| 19.22
| 1,031,476
| ###
| ###
| ###
| 1.4 |
2023-Jun-15 Thu
| 18.82
| ###
| 18.79
| 18.82
|
|
| ###
| ###
| 1.3 |
2023-Jun-14 Wed
| ###
| ###
| 18.7
| 18.79
|
|
| ###
| ###
| 1.3 |
2023-Jun-13 Tue
| 18.81
| 18.975
| 18.73
| 18.8
|
|
| ###
| ###
| 1.3 |
2023-Jun-09 Fri
| 18.75
| 18.83
| 18.48
| ###
| 293,474
| 5,474,757
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 18.82
| ###
| ###
| 18.73
| 578,547
| 0
| ###
| ###
| 1.3 |
2023-Jun-07 Wed
| ###
| 18.86
| 18.51
| 18.8
| 376,478
| ###
| 78.8
| 78.8
| 1.3 |
2023-Jun-06 Tue
| ###
| ###
| 18.4
| 18.43
| 302,627
| ###
| 28.6
| 28.6
| ### |
2023-Jun-05 Mon
| 18.59
| 18.82
| 18.49
| 18.75
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| 18.49
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Jun-01 Thu
| ###
| 18.27
| ###
| 18.2
| 343,079
| 3,134,026
| 67.7
| 67.7
| ### |
2023-May-31 Wed
| ###
| 18.29
| ###
| ###
| 1,242,248
| 11,360,357
| 76.0
| 76.0
| 0.0 |
2023-May-30 Tue
| 18.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| 18.385
| 18.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| 17.88
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-May-25 Thu
| 17.77
| ###
| 17.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 18.25
| 18.25
| 17.855
| ###
| 317,141
| 5,725,187
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 18.47
| 18.52
| 18.25
| 18.44
| 245,143
| 4,506,954
| 39.4
| 39.4
| 1.3 |
2023-May-22 Mon
| 18.47
| 18.5
| 18.26
| 18.26
|
|
| ###
| ###
| 1.3 |
2023-May-19 Fri
| ###
| 18.45
| ###
| ###
| 351,479
| ###
| 69.9
| 69.9
| 0.0 |
2023-May-18 Thu
| 18.29
| 18.42
| ###
| ###
| 438,578
| ###
| 30.2
| 30.2
| 0.0 |
2023-May-17 Wed
| 17.85
| ###
| 17.85
| ###
| 339,424
| 3,029,359
| 80.6
| 80.6
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 17.86
| ###
| 360,348
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 18.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| 18.21
|
|
| 32.0
| 32.0
| ### |
2023-May-11 Thu
| 18.25
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| 18.22
| 326,385
| 0
| 69.3
| 69.3
| ### |
2023-May-09 Tue
| 18.21
| ###
| ###
| 18.25
|
|
| 75.7
| 75.7
| ### |
2023-May-08 Mon
| 18.21
| ###
| ###
| 18.23
| 264,585
| 0
| 69.6
| 69.6
| 1.3 |
2023-May-05 Fri
| 18.2
| 18.28
| ###
| ###
| 270,644
| 2,473,686
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 17.79
| 18.23
| 17.56
| 18.2
|
|
| 81.8
| 81.8
| ### |
2023-May-03 Wed
| ###
| ###
| ###
| 17.76
| 345,679
| 0
| ###
| ###
| 1.3 |
2023-May-02 Tue
| 18.46
| 18.54
| ###
| ###
| 671,222
| 6,222,227
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 18.48
| 18.56
| ###
| 18.46
| 352,251
| 3,268,889
| 43.0
| 43.0
| 1.3 |
2023-Apr-28 Fri
| ###
| 18.28
| ###
| 18.23
|
|
| 76.2
| 76.2
| 1.3 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2023-Apr-26 Wed
| 18.21
| 18.48
| ###
| 18.29
|
|
| ###
| ###
| ### |
2023-Apr-24 Mon
| 18.27
| ###
| ###
| ###
| 340,824
| 0
| 35.0
| 35.0
| 0.0 |
2023-Apr-21 Fri
| ###
| 18.355
| 17.83
| 18.22
|
|
| ###
| ###
| ### |
2023-Apr-20 Thu
| ###
| ###
| 17.77
| ###
| 462,647
| ###
| 39.4
| 39.4
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 17.81
| 17.88
|
|
| 28.9
| 28.9
| 1.3 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 351,745
| 0
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| 18.23
| 17.85
| ###
| 315,053
| 5,683,556
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 17.76
| ###
| 17.74
| 17.88
|
|
| ###
| ###
| 1.3 |
2023-Apr-13 Thu
| 17.7
| 17.76
| 17.55
| 17.74
|
|
| 71.0
| 71.0
| 1.3 |
2023-Apr-12 Wed
| 17.79
| 17.89
| ###
| 17.72
|
|
| 36.2
| 36.2
| 1.3 |
2023-Apr-11 Tue
| 17.75
| 17.84
| 17.59
| ###
| 362,982
| 6,430,226
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 17.47
| 17.56
| 625,425
| 5,463,087
| ###
| ###
| 1.3 |
2023-Apr-05 Wed
| 17.88
| ###
| ###
| ###
| 453,383
| 0
| 72.2
| 72.2
| 0.0 |
2023-Apr-04 Tue
| 17.73
| ###
| ###
| ###
| 534,227
| 0
| 76.0
| 76.0
| 0.0 |
2023-Apr-03 Mon
| 17.5
| 17.73
| 17.44
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Mar-31 Fri
| 17.22
| 17.49
| ###
| ###
| 402,923
| ###
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| 17.23
| ###
| ###
| 622,022
| ###
| 75.6
| 75.6
| 0.0 |
2023-Mar-29 Wed
| 16.41
| 16.84
| 16.41
| 16.77
|
|
| 84.1
| 84.1
| 1.2 |
2023-Mar-28 Tue
| ###
| 16.56
| ###
| 16.52
|
|
| 70.0
| 70.0
| ### |
2023-Mar-27 Mon
| 16.45
| 16.48
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| 15.86
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2023-Mar-23 Thu
| 16.23
| ###
| ###
| ###
| 463,553
| 0
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 16.44
| 16.47
| ###
| ###
| 389,742
| 3,209,525
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 15.77
| ###
| 264,884
| ###
| 82.1
| 82.1
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 713,328
| 0
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 406,670
| 0
| 74.7
| 74.7
| 0.0 |
2023-Mar-14 Tue
| 15.79
| ###
| 15.51
| ###
| 549,957
| ###
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| 15.83
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| 16.55
| 16.27
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| 16.25
| 269,854
| 0
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| ###
| ###
| 16.26
| 271,281
| 0
| 83.6
| 83.6
| ### |
2023-Mar-06 Mon
| ###
| ###
| 15.86
| 16.2
|
|
| ###
| ###
| 1.2 |
2023-Mar-03 Fri
| ###
| ###
| 15.58
| 15.83
| 420,659
| ###
| 29.8
| 29.8
| ### |
2023-Mar-02 Thu
| 16.56
| 16.56
| 15.89
| ###
| 1,162,785
| 18,866,186
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 16.21
| ###
| ###
| ###
| 393,779
| 0
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| 16.54
|
|
| 31.1
| 31.1
| ### |
2023-Feb-27 Mon
| 15.89
| ###
| 15.89
| 16.21
|
|
| 89.0
| 89.0
| 1.2 |
2023-Feb-24 Fri
| ###
| 16.46
| ###
| 16.41
|
|
| 87.6
| 87.6
| 1.2 |
2023-Feb-23 Thu
| ###
| ###
| 15.71
| 15.89
| 660,786
| 5,190,474
| ###
| ###
| ### |
2023-Feb-22 Wed
| ###
| ###
| ###
| 16.52
|
|
| 32.6
| 32.6
| ### |
2023-Feb-21 Tue
| 16.56
| ###
| 16.56
| 16.87
| 181,553
| 1,503,258
| 82.5
| 82.5
| ### |
2023-Feb-20 Mon
| ###
| ###
| 16.57
| 16.75
| 466,870
| ###
| 29.1
| 29.1
| ### |
2023-Feb-17 Fri
| ###
| ###
| 16.84
| ###
| 388,641
| 3,272,357
| 77.8
| 77.8
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 16.89
| 17.25
|
|
| 79.7
| 79.7
| 1.2 |
2023-Feb-15 Wed
| 16.81
| ###
| ###
| 16.84
|
|
| ###
| ###
| 1.2 |
2023-Feb-14 Tue
| ###
| ###
| 16.47
| 16.48
|
|
| 19.7
| 19.7
| 1.2 |
2023-Feb-13 Mon
| 16.55
| 16.82
| 16.51
| 16.7
| 288,156
| ###
| ###
| ###
| 1.2 |
2023-Feb-10 Fri
| 16.5
| 16.88
| 16.5
| 16.77
| 384,828
| 6,422,779
| ###
| ###
| 1.2 |
2023-Feb-09 Thu
| ###
| ###
| ###
| 16.88
|
|
| 38.6
| 38.6
| 1.2 |
2023-Feb-08 Wed
| 16.76
| ###
| 16.74
| 16.86
|
|
| 74.8
| 74.8
| 1.2 |
2023-Feb-07 Tue
| 16.82
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Feb-06 Mon
| 17.2
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| ###
| 17.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 16.55
| ###
| 396,955
| ###
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 16.2
| ###
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2023-Jan-31 Tue
| ###
| 16.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 15.75
| ###
| ###
| 15.85
| 361,548
| 0
| ###
| ###
| 1.1 |
2023-Jan-25 Wed
| 15.41
| 15.82
| ###
| 15.7
|
|
| 84.4
| 84.4
| ### |
2023-Jan-24 Tue
| 15.49
| ###
| ###
| 15.55
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| 15.72
| 15.72
| 15.21
| 15.21
|
|
| ###
| ###
| ### |
2023-Jan-20 Fri
| 15.54
| 15.54
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2023-Jan-19 Thu
| 15.8
| 15.88
| 15.58
| ###
| 435,688
| 6,853,372
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 15.83
| ###
| ###
| 15.73
| 271,073
| 0
| 28.5
| 28.5
| ### |
2023-Jan-17 Tue
| 15.83
| ###
| 15.5
| 15.83
|
|
| ###
| ###
| ### |
2023-Jan-16 Mon
| 15.55
| 15.84
| ###
| 15.84
|
|
| 80.9
| 80.9
| ### |
2023-Jan-13 Fri
| ###
| 15.54
| 14.88
| 15.48
| 531,256
| ###
| 85.3
| 85.3
| 1.1 |
2023-Jan-12 Thu
| ###
| ###
| 14.71
| ###
| 480,922
| 3,537,181
| 68.9
| 68.9
| 0.0 |
2023-Jan-11 Wed
| ###
| 14.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| 14.44
| ###
| ###
| 293,270
| ###
| 76.0
| 76.0
| 0.0 |
2023-Jan-09 Mon
| 14.45
| 14.56
| 14.26
| 14.4
|
|
| ###
| ###
| 1.0 |
2023-Jan-06 Fri
| 13.84
| ###
| 13.84
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2023-Jan-05 Thu
| 14.21
| 14.24
| ###
| ###
| 440,279
| 3,134,786
| 24.5
| 24.5
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| 13.81
| 251,480
| 0
| 26.4
| 26.4
| ### |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 13.85
| ###
| ###
| 13.78
|
|
| 33.8
| 33.8
| 1.0 |
2022-Dec-28 Wed
| 13.87
| ###
| 13.75
| 13.81
| 247,873
| 1,704,126
| ###
| ###
| ### |
2022-Dec-23 Fri
| 13.88
| ###
| 13.75
| ###
| 282,888
| 1,944,855
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| 14.27
| ###
| ###
| 348,456
| ###
| 26.5
| 26.5
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 14.25
| 14.25
| 13.82
| 13.82
|
|
| 24.7
| 24.7
| 1.0 |
2022-Dec-19 Mon
| ###
| 14.45
| ###
| ###
| 347,443
| 2,510,275
| 21.0
| 21.0
| 0.0 |
2022-Dec-16 Fri
| 14.21
| ###
| 14.175
| 14.48
|
|
| 78.8
| 78.8
| 1.0 |
2022-Dec-15 Thu
| 14.59
| 14.74
| 14.43
| 14.43
| 367,921
| 5,366,127
| 35.0
| 35.0
| ### |
2022-Dec-14 Wed
| 14.8
| ###
| 14.57
| 14.89
| 346,471
| 2,524,041
| ###
| ###
| ### |
2022-Dec-13 Tue
| ###
| ###
| 14.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 14.45
| 14.57
| 324,581
| ###
| ###
| ###
| ### |
2022-Dec-09 Fri
| ###
| ###
| 14.44
| ###
| 449,384
| 3,244,552
| 72.7
| 72.7
| 0.0 |
2022-Dec-08 Thu
| 14.58
| ###
| 14.4
| 14.46
|
|
| ###
| ###
| 1.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2022-Dec-06 Tue
| ###
| 15.46
| 15.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| 15.76
| ###
| 15.54
| 290,721
| 2,290,881
| ###
| ###
| ### |
2022-Dec-02 Fri
| ###
| ###
| 15.55
| 15.58
|
|
| 14.1
| 14.1
| 1.1 |
2022-Dec-01 Thu
| ###
| ###
| 15.5
| 15.85
| 515,729
| ###
| ###
| ###
| 1.1 |
2022-Nov-30 Wed
| 15.29
| ###
| 15.21
| ###
| 976,678
| ###
| 62.5
| 62.5
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| 15.5
| 311,551
| 0
| 31.4
| 31.4
| 1.1 |
2022-Nov-28 Mon
| 15.57
| 15.7
| ###
| 15.55
|
|
| 46.9
| 46.9
| ### |
2022-Nov-25 Fri
| ###
| 15.59
| ###
| 15.51
|
|
| ###
| ###
| 1.1 |
2022-Nov-24 Thu
| ###
| ###
| 14.8
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| 14.76
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| 15.25
| 15.25
| 14.7
| 14.87
|
|
| ###
| ###
| 1.1 |
2022-Nov-21 Mon
| 15.25
| 15.25
| 14.74
| 14.8
|
|
| ###
| ###
| 1.1 |
2022-Nov-18 Fri
| ###
| 15.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| 14.855
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 14.87
| ###
| 14.79
| 14.87
| 369,825
| 2,734,855
| 71.8
| 71.8
| 1.1 |
2022-Nov-15 Tue
| 15.54
| 15.54
| ###
| ###
| 475,783
| ###
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| 15.55
| ###
| 15.45
| 301,829
| 2,346,720
| 72.5
| 72.5
| ### |
2022-Nov-11 Fri
| 15.4
| 15.78
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 14.59
| 14.79
| 14.58
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| 14.82
| 14.85
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| ###
| ###
| 14.85
| ###
| 989,072
| 7,343,859
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 14.85
| 15.27
| 14.85
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2022-Nov-04 Fri
| 14.8
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 14.82
| ###
| 14.82
| ###
| 350,142
| 2,594,552
| 75.8
| 75.8
| 0.0 |
2022-Nov-02 Wed
| ###
| 15.73
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2022-Nov-01 Tue
| 15.42
| 15.56
| ###
| 15.49
| 608,376
| ###
| 60.6
| 60.6
| ### |
2022-Oct-31 Mon
| ###
| 15.57
| ###
| 15.53
|
|
| ###
| ###
| ### |
2022-Oct-28 Fri
| ###
| 15.175
| 14.8
| 14.83
| 298,221
| 4,469,587
| 33.1
| 33.1
| ### |
2022-Oct-27 Thu
| ###
| 15.29
| ###
| 15.21
| 877,829
| ###
| 74.4
| 74.4
| ### |
2022-Oct-26 Wed
| 14.83
| ###
| ###
| 14.88
|
|
| 73.0
| 73.0
| 1.1 |
2022-Oct-25 Tue
| ###
| 15.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 14.87
| ###
| 14.83
| ###
| 385,583
| ###
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 14.53
| 14.82
| 14.43
| 14.55
| 322,655
| 4,718,829
| 72.7
| 72.7
| ### |
2022-Oct-20 Thu
| 14.55
| ###
| 14.4
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 14.77
| ###
| 315,120
| ###
| 36.1
| 36.1
| 0.0 |
2022-Oct-18 Tue
| 14.49
| 14.84
| 14.29
| 14.83
| 430,727
| ###
| ###
| ###
| ### |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| 14.42
|
|
| 30.8
| 30.8
| ### |
2022-Oct-13 Thu
| ###
| 14.52
| ###
| ###
| 452,074
| 3,282,057
| 75.6
| 75.6
| 0.0 |
2022-Oct-12 Wed
| 14.41
| 14.57
| 14.385
| 14.44
|
|
| ###
| ###
| ### |
2022-Oct-11 Tue
| 14.7
| ###
| 14.53
| 14.53
| 604,153
| 4,389,171
| ###
| ###
| 1.0 |
2022-Oct-10 Mon
| 14.8
| ###
| 14.76
| ###
| 495,945
| 3,660,074
| 82.2
| 82.2
| 0.0 |
2022-Oct-07 Fri
| 15.22
| ###
| ###
| ###
| 490,543
| 0
| 32.1
| 32.1
| 0.0 |
2022-Oct-06 Thu
| ###
| 15.53
| ###
| 15.42
|
|
| 68.9
| 68.9
| ### |
2022-Oct-05 Wed
| 14.71
| ###
| 14.58
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2022-Oct-04 Tue
| ###
| 14.475
| ###
| 14.44
| 365,254
| 2,643,525
| 55.7
| 55.7
| ### |
2022-Oct-03 Mon
| ###
| ###
| 13.81
| ###
| 405,687
| ###
| 46.1
| 46.1
| 0.0 |
2022-Sep-30 Fri
| ###
| 14.29
| 13.975
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| 14.48
| 700,977
| 0
| ###
| ###
| 1.0 |
2022-Sep-28 Wed
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 14.2
| 14.72
| 13.985
| ###
| 520,321
| ###
| 28.3
| 28.3
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2022-Sep-23 Fri
| 14.46
| 14.8
| ###
| ###
| 726,178
| ###
| 35.6
| 35.6
| 0.0 |
2022-Sep-21 Wed
| ###
| 14.85
| 14.47
| 14.8
|
|
| 86.1
| 86.1
| 1.1 |
2022-Sep-20 Tue
| 14.81
| 14.85
| 14.54
| 14.8
| 472,655
| ###
| 43.1
| 43.1
| 1.1 |
2022-Sep-19 Mon
| 14.7
| ###
| ###
| 14.46
| 851,325
| 0
| 35.3
| 35.3
| 1.0 |
2022-Sep-16 Fri
| 14.72
| 14.8
| 14.47
| 14.73
| 5,676,557
| ###
| ###
| ###
| 1.1 |
2022-Sep-15 Thu
| ###
| 15.22
| 14.85
| 14.85
| 1,149,773
| ###
| ###
| ###
| ### |
2022-Sep-14 Wed
| ###
| 15.44
| 14.71
| ###
| 1,202,988
| 18,135,044
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| 15.56
| 15.85
|
|
| 76.2
| 76.2
| 1.1 |
2022-Sep-12 Mon
| ###
| ###
| 15.49
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2022-Sep-09 Fri
| ###
| 15.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| 15.28
| ###
| 15.28
|
|
| 79.6
| 79.6
| ### |
2022-Sep-07 Wed
| 14.7
| 14.785
| 14.41
| 14.71
| 984,043
| ###
| ###
| ###
| ### |
2022-Sep-06 Tue
| 15.41
| 15.5
| 14.8
| 14.85
| 817,056
| ###
| 12.0
| 12.0
| ### |
2022-Sep-05 Mon
| ###
| 15.71
| ###
| 15.28
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| 15.77
| 15.77
| 15.48
| 15.49
|
|
| ###
| ###
| ### |
2022-Sep-01 Thu
| 15.8
| 15.88
| 15.48
| 15.55
|
|
| 34.6
| 34.6
| ### |
2022-Aug-31 Wed
| ###
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 15.86
| ###
| 15.77
| ###
| 467,847
| 3,688,973
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 15.5
| 15.89
| 15.5
| 15.77
|
|
| ###
| ###
| ### |
2022-Aug-26 Fri
| 15.85
| 16.24
| 15.84
| ###
| 703,082
| ###
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| 15.75
| ###
| 15.47
| ###
| 940,724
| ###
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| 16.43
| 15.56
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Aug-23 Tue
| ###
| 15.58
| 15.21
| ###
| 357,445
| ###
| 41.8
| 41.8
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| 15.84
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| 16.4
| 16.4
| 15.87
| 16.28
| 447,356
| 7,218,089
| ###
| ###
| 1.2 |
2022-Aug-18 Thu
| 16.29
| 16.29
| ###
| 16.25
|
|
| 45.5
| 45.5
| ### |
2022-Aug-17 Wed
| ###
| ###
| 15.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| 15.79
|
|
| 33.1
| 33.1
| 1.1 |
2022-Aug-15 Mon
| 15.54
| 15.84
| 15.54
| 15.77
| 194,888
| ###
| 79.5
| 79.5
| ### |
2022-Aug-12 Fri
| ###
| 15.72
| 15.41
| 15.5
| 385,825
| ###
| ###
| ###
| 1.1 |
2022-Aug-11 Thu
| 15.7
| ###
| ###
| 15.83
|
|
| ###
| ###
| ### |
2022-Aug-10 Wed
| 15.54
| ###
| ###
| 15.46
|
|
| 35.2
| 35.2
| 1.1 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
| 402,552
| 0
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 15.49
| 15.54
| ###
| ###
| 330,821
| 2,570,479
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 15.59
| ###
| 15.4
| 15.51
| 251,041
| ###
| ###
| ###
| 1.1 |
2022-Aug-04 Thu
| 15.74
| ###
| 15.41
| 15.47
|
|
| ###
| ###
| ### |
2022-Aug-03 Wed
| ###
| 15.48
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2022-Aug-02 Tue
| 15.82
| 15.82
| ###
| ###
| 413,447
| ###
| 18.3
| 18.3
| 0.0 |
2022-Aug-01 Mon
| 15.45
| 15.56
| ###
| 15.24
| 518,476
| 4,033,743
| ###
| ###
| 1.1 |
2022-Jul-29 Fri
| ###
| ###
| ###
| 15.23
| 616,340
| 0
| ###
| ###
| 1.1 |
2022-Jul-28 Thu
| 14.54
| 14.81
| 14.47
| 14.76
| 326,371
| 4,778,071
| 68.4
| 68.4
| 1.1 |
2022-Jul-27 Wed
| 14.45
| 14.84
| ###
| 14.44
|
|
| 36.5
| 36.5
| ### |
2022-Jul-26 Tue
| 14.7
| 14.7
| ###
| 14.47
| 306,083
| ###
| ###
| ###
| ### |
2022-Jul-25 Mon
| 14.88
| 14.88
| 14.58
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 14.56
| ###
| 595,345
| ###
| 20.8
| 20.8
| 0.0 |
2022-Jul-21 Thu
| 14.45
| ###
| 14.45
| ###
| 832,642
| ###
| 83.1
| 83.1
| 0.0 |
2022-Jul-20 Wed
| 13.84
| 14.57
| 13.84
| 14.51
|
|
| 90.8
| 90.8
| ### |
2022-Jul-19 Tue
| 13.75
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2022-Jul-18 Mon
| 13.88
| ###
| 13.75
| ###
| 188,986
| 1,299,278
| 66.6
| 66.6
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 13.52
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| 13.72
| 13.81
| 604,847
| 4,149,250
| 21.7
| 21.7
| ### |
2022-Jul-13 Wed
| ###
| ###
| 13.58
| 13.78
|
|
| ###
| ###
| 1.0 |
2022-Jul-12 Tue
| ###
| 14.71
| ###
| ###
| 611,447
| ###
| 10.2
| 10.2
| 0.0 |
2022-Jul-11 Mon
| 14.75
| 14.75
| ###
| 14.21
| 300,387
| 2,215,354
| 23.1
| 23.1
| ### |
2022-Jul-08 Fri
| 14.27
| ###
| ###
| ###
| 269,686
| 0
| 79.4
| 79.4
| 0.0 |
2022-Jul-07 Thu
| 14.57
| 14.75
| 14.41
| 14.51
|
|
| 33.5
| 33.5
| ### |
2022-Jul-06 Wed
| 14.7
| ###
| 14.55
| 14.76
| 691,277
| 5,029,040
| 68.3
| 68.3
| 1.1 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| 367,848
| 0
| 71.4
| 71.4
| 0.0 |
2022-Jul-04 Mon
| ###
| 14.8
| ###
| 14.41
| 726,744
| ###
| ###
| ###
| ### |
2022-Jul-01 Fri
| 14.2
| 14.41
| ###
| ###
| 689,351
| 4,966,773
| 19.1
| 19.1
| 0.0 |
2022-Jun-30 Thu
| ###
| 14.23
| ###
| 13.78
| 2,243,740
| ###
| ###
| ###
| 1.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2022-Jun-28 Tue
| 14.56
| 14.75
| 14.51
| 14.71
| 364,879
| 5,338,179
| 70.7
| 70.7
| ### |
2022-Jun-27 Mon
| ###
| ###
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
| 496,653
| 0
| 58.3
| 58.3
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| 13.7
| 13.78
| 875,554
| 5,997,544
| ###
| ###
| 1.0 |
2022-Jun-22 Wed
| 13.7
| ###
| ###
| 13.82
|
|
| 82.7
| 82.7
| 1.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| 13.79
|
|
| 29.1
| 29.1
| 1.0 |
2022-Jun-20 Mon
| 13.77
| ###
| ###
| 13.74
| 679,874
| 0
| ###
| ###
| ### |
2022-Jun-17 Fri
| ###
| 13.45
| ###
| ###
| 4,446,821
| 29,904,871
| 80.9
| 80.9
| 0.0 |
2022-Jun-16 Thu
| ###
| 13.59
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2022-Jun-15 Wed
| 13.5
| ###
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| ###
| 13.88
| 1,866,383
| 0
| ###
| ###
| ### |
2022-Jun-10 Fri
| ###
| 14.22
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 14.54
| ###
| ###
| 14.41
| 1,026,746
| 0
| ###
| ###
| ### |
2022-Jun-07 Tue
| 14.8
| ###
| 14.43
| 14.48
|
|
| 36.8
| 36.8
| 1.0 |
2022-Jun-06 Mon
| ###
| ###
| 14.87
| ###
| 1,019,540
| 7,580,279
| 36.3
| 36.3
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
| 587,457
| 0
| 22.0
| 22.0
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| 15.24
| ###
| 959,022
| 7,307,747
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| 16.29
| ###
| ###
| 865,254
| ###
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 15.57
| ###
| 15.56
| ###
| 7,581,528
| 58,984,287
| 86.4
| 86.4
| 0.0 |
2022-May-30 Mon
| 15.51
| ###
| 15.27
| ###
| 1,630,341
| 12,447,653
| ###
| ###
| 0.0 |
2022-May-27 Fri
| 15.4
| 15.44
| 15.085
| 15.23
|
|
| ###
| ###
| 1.1 |
2022-May-26 Thu
| 14.88
| 15.26
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| 15.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-24 Tue
| 15.23
| ###
| ###
| ###
| 1,084,149
| 0
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 15.25
| ###
| 15.25
| 15.43
| 663,729
| ###
| ###
| ###
| 1.1 |
2022-May-20 Fri
| 15.54
| 15.7
| 15.26
| 15.45
|
|
| 24.8
| 24.8
| ### |
2022-May-19 Thu
| ###
| 15.87
| 15.57
| ###
| 2,127,157
| ###
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 15.8
| ###
| 865,625
| ###
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
| 1,046,187
| 0
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| 16.21
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| 16.22
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2022-May-12 Thu
| 16.54
| ###
| ###
| 16.44
| 691,883
| 0
| ###
| ###
| 1.2 |
2022-May-11 Wed
| 16.87
| ###
| 16.75
| 16.86
| 415,880
| ###
| ###
| ###
| 1.2 |
2022-May-10 Tue
| 16.45
| 16.51
| ###
| 16.51
| 751,950
| 6,207,347
| ###
| ###
| ### |
2022-May-09 Mon
| 16.45
| 16.51
| ###
| 16.51
| 751,950
| 6,207,347
| ###
| ###
| ### |
2022-May-06 Fri
| ###
| ###
| ###
| 16.82
|
|
| 35.4
| 35.4
| ### |
2022-May-05 Thu
| 16.57
| 17.5
| 16.57
| ###
| 474,378
| 8,081,029
| ###
| ###
| 0.0 |
2022-May-04 Wed
| 16.79
| ###
| 16.51
| 16.8
|
|
| 84.3
| 84.3
| 1.2 |
2022-May-03 Tue
| 16.8
| ###
| 16.5
| 16.55
|
|
| 35.1
| 35.1
| 1.2 |
2022-May-02 Mon
| 17.22
| ###
| 16.71
| 16.81
| 351,788
| 2,939,188
| 32.0
| 32.0
| ### |
2022-Apr-29 Fri
| ###
| 17.58
| ###
| 17.51
|
|
| 82.2
| 82.2
| ### |
2022-Apr-28 Thu
| 16.86
| ###
| ###
| ###
| 351,089
| 0
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 16.88
| ###
| ###
| 16.86
| 427,277
| 0
| ###
| ###
| 1.2 |
2022-Apr-26 Tue
| ###
| 17.23
| 16.84
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2022-Apr-22 Fri
| ###
| 17.49
| ###
| 17.28
|
|
| ###
| ###
| 1.2 |
2022-Apr-21 Thu
| 17.76
| 17.76
| ###
| ###
| 566,257
| ###
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 17.56
| 17.81
| 17.42
| 17.42
| 694,851
| ###
| ###
| ###
| 1.2 |
2022-Apr-19 Tue
| ###
| ###
| ###
| 17.22
|
|
| 75.0
| 75.0
| 1.2 |
2022-Apr-14 Thu
| ###
| 17.22
| 16.81
| ###
| 543,256
| ###
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 16.86
| ###
| 16.82
| ###
| 518,322
| 4,359,088
| 66.2
| 66.2
| 0.0 |
2022-Apr-12 Tue
| ###
| 17.44
| ###
| ###
| 310,354
| 2,706,286
| 34.8
| 34.8
| 0.0 |
2022-Apr-11 Mon
| 17.26
| 17.79
| ###
| 17.42
| 428,545
| ###
| ###
| ###
| 1.2 |
2022-Apr-08 Fri
| ###
| 17.52
| ###
| ###
| 381,254
| 3,339,785
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| 17.4
| 17.525
| ###
| ###
| 432,444
| ###
| 42.6
| 42.6
| 0.0 |
2022-Apr-06 Wed
| 17.83
| ###
| ###
| 17.41
|
|
| ###
| ###
| ### |
2022-Apr-05 Tue
| 18.22
| 18.48
| ###
| ###
| 377,920
| 3,491,980
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| 18.5
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2022-Apr-01 Fri
| 18.74
| ###
| 18.27
| 18.27
|
|
| ###
| ###
| ### |
2022-Mar-31 Thu
| 19.52
| ###
| 19.045
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 19.59
| ###
| 19.44
| ###
| 377,286
| ###
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| 283,129
| 0
| 63.8
| 63.8
| 0.0 |
2022-Mar-28 Mon
| 19.21
| 19.21
| 18.8
| 18.84
| 310,428
| 5,899,684
| 32.5
| 32.5
| 1.3 |
2022-Mar-25 Fri
| ###
| 19.47
| ###
| 19.29
|
|
| ###
| ###
| 1.4 |
2022-Mar-24 Thu
| 19.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| 19.54
| 19.71
|
|
| ###
| ###
| 1.4 |
2022-Mar-22 Tue
| ###
| ###
| ###
| 19.43
| 228,772
| 0
| 15.9
| 15.9
| 1.4 |
2022-Mar-21 Mon
| 20.25
| 20.25
| ###
| ###
| 225,729
| ###
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| 19.59
| ###
| 19.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| 19.45
| ###
| 19.25
|
|
| 33.6
| 33.6
| 1.4 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
| 289,920
| 0
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 302,750
| 0
| 35.1
| 35.1
| 0.0 |
2022-Mar-11 Fri
| 18.71
| ###
| 18.44
| 18.52
|
|
| 33.4
| 33.4
| 1.3 |
2022-Mar-10 Thu
| 18.8
| ###
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 17.955
| ###
| 715,157
| 6,420,321
| 78.6
| 78.6
| 0.0 |
2022-Mar-08 Tue
| 18.44
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 18.75
| 18.86
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2022-Mar-04 Fri
| ###
| 19.57
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| 19.59
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2022-Mar-02 Wed
| 19.8
| ###
| ###
| ###
| 711,982
| 0
| 30.3
| 30.3
| 0.0 |
2022-Mar-01 Tue
| ###
| 20.22
| ###
| ###
| 647,326
| ###
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| 19.81
| 19.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 19.52
| 19.7
|
|
| 24.2
| 24.2
| 1.4 |
2022-Feb-24 Thu
| 19.73
| 20
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2022-Feb-23 Wed
| ###
| 20.455
| ###
| 20.21
| 425,328
| 4,350,042
| 61.7
| 61.7
| ### |
2022-Feb-22 Tue
| ###
| ###
| 19.84
| 20.25
|
|
| ###
| ###
| ### |
2022-Feb-21 Mon
| 19.89
| 20.45
| 19.87
| ###
| 230,372
| ###
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| 20.5
| ###
| 20.28
| 219,156
| 2,246,349
| ###
| ###
| 1.4 |
2022-Feb-17 Thu
| ###
| 20.75
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-Feb-16 Wed
| 20.76
| ###
| ###
| 20.44
| 398,445
| 0
| 23.7
| 23.7
| 1.5 |
2022-Feb-15 Tue
| 19.75
| 20.24
| 19.52
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| 19.685
| ###
| 284,877
| ###
| 76.5
| 76.5
| 0.0 |
2022-Feb-11 Fri
| ###
| 20.46
| ###
| ###
| 325,488
| 3,329,742
| 25.9
| 25.9
| 0.0 |
2022-Feb-10 Thu
| ###
| 20.85
| 20.5
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2022-Feb-09 Wed
| ###
| 20.52
| ###
| 20.51
| 648,029
| 6,648,777
| 78.0
| 78.0
| ### |
2022-Feb-08 Tue
| 20
| ###
| ###
| ###
| 392,853
| 0
| 61.3
| 61.3
| 0.0 |
2022-Feb-07 Mon
| 20.2
| 20.71
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2022-Feb-04 Fri
| ###
| ###
| ###
| 20.56
| 532,186
| 0
| 27.6
| 27.6
| 1.5 |
2022-Feb-03 Thu
| ###
| ###
| ###
| 20.5
| 593,548
| 0
| 43.1
| 43.1
| 1.5 |
2022-Feb-02 Wed
| ###
| ###
| 20.49
| ###
| 527,753
| 5,406,829
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 21.44
| ###
| 20.79
| 21.26
| 637,823
| 6,630,170
| ###
| ###
| 1.5 |
2022-Jan-31 Mon
| 20.87
| 21.89
| 20.41
| 21.74
|
|
| ###
| ###
| 1.6 |
2022-Jan-28 Fri
| ###
| ###
| 20.24
| ###
| 1,982,152
| 20,059,378
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| 21.46
| ###
| 19.88
| 20.21
| 813,278
| 8,083,983
| 17.8
| 17.8
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| 21.25
|
|
| 44.4
| 44.4
| 1.5 |
2022-Jan-24 Mon
| ###
| ###
| 21.55
| ###
| 522,953
| ###
| 53.3
| 53.3
| 0.0 |
2022-Jan-21 Fri
| 22.49
| ###
| 22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 22.75
| 23.23
| ###
| ###
| 495,172
| 5,751,422
| 75.0
| 75.0
| 0.0 |
2022-Jan-19 Wed
| ###
| 24
| ###
| 23.24
| 535,975
| ###
| ###
| ###
| ### |
2022-Jan-18 Tue
| ###
| ###
| ###
| ###
| 301,242
| 0
| 17.2
| 17.2
| 0.0 |
2022-Jan-17 Mon
| 24
| ###
| ###
| ###
| 437,386
| 0
| 68.0
| 68.0
| 0.0 |
2022-Jan-14 Fri
| ###
| 24.89
| ###
| 24.27
|
|
| 26.5
| 26.5
| ### |
2022-Jan-13 Thu
| ###
| 25.21
| 24.7
| 24.89
|
|
| ###
| ###
| 1.8 |
2022-Jan-12 Wed
| 26
| 26.225
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2022-Jan-11 Tue
| ###
| 26.8
| ###
| ###
| 862,256
| ###
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 26.83
| ###
| 26.26
| ###
| 450,874
| 5,919,975
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| 280,986
| 0
| 26.8
| 26.8
| 0.0 |
2022-Jan-06 Thu
| 27.55
| 27.87
| 27.055
| ###
| 557,624
| 15,313,749
| 42.4
| 42.4
| 0.0 |
2022-Jan-05 Wed
| 28.45
| 28.47
| 27.72
| 27.81
|
|
| 20.1
| 20.1
| ### |
2022-Jan-04 Tue
| 27.5
| ###
| 27.43
| ###
| 548,428
| ###
| 71.3
| 71.3
| 0.0 |
2021-Dec-31 Fri
| ###
| 27.23
| 26.87
| ###
| 179,928
| 4,867,052
| 32.2
| 32.2
| 0.0 |
2021-Dec-30 Thu
| ###
| 27.48
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2021-Dec-29 Wed
| 26.59
| 27
| 26.59
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2021-Dec-24 Fri
| ###
| 26.4
| 26
| ###
| 106,047
| ###
| 25.2
| 25.2
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| 25.72
| ###
| 308,047
| 3,961,484
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 24.77
| 25.58
| 24.77
| 25.55
| 360,983
| 9,087,747
| 87.2
| 87.2
| 1.8 |
2021-Dec-21 Tue
| ###
| ###
| 24.88
| 25.27
| 376,580
| 4,684,655
| ###
| ###
| ### |
2021-Dec-20 Mon
| 24.56
| ###
| ###
| ###
| 350,841
| 0
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 897,825
| 0
| 84.2
| 84.2
| 0.0 |
2021-Dec-15 Wed
| 25.4
| 25.53
| 24.8
| 24.81
|
|
| ###
| ###
| 1.8 |
2021-Dec-14 Tue
| 25
| ###
| 24.84
| 25.23
| 597,629
| 7,422,552
| ###
| ###
| 1.8 |
2021-Dec-13 Mon
| 24.89
| ###
| 24.55
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Dec-10 Fri
| ###
| 24.59
| 24.28
| 24.53
|
|
| ###
| ###
| 1.8 |
2021-Dec-09 Thu
| 24.48
| 24.86
| 24.43
| 24.44
| 426,171
| 10,502,984
| 39.0
| 39.0
| 1.7 |
2021-Dec-08 Wed
| 24.26
| 24.51
| ###
| 24.27
| 819,322
| ###
| ###
| ###
| ### |
2021-Dec-07 Tue
| ###
| ###
| 23.81
| 23.83
| 531,129
| ###
| ###
| ###
| 1.7 |
2021-Dec-06 Mon
| ###
| 23.84
| 23.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| 23.22
| 462,183
| 0
| ###
| ###
| 1.7 |
2021-Dec-02 Thu
| ###
| ###
| 22.79
| ###
|
|
| 45.5
| 45.5
| 0.0 |
2021-Dec-01 Wed
| 23.51
| ###
| ###
| 22.76
| 738,640
| 0
| ###
| ###
| 1.6 |
2021-Nov-30 Tue
| ###
| 23.76
| ###
| 23.42
|
|
| ###
| ###
| 1.7 |
2021-Nov-29 Mon
| ###
| 23.78
| 22.8
| 23.46
| 804,585
| 18,738,784
| ###
| ###
| 1.7 |
2021-Nov-26 Fri
| ###
| ###
| ###
| 23.28
|
|
| 63.7
| 63.7
| 1.7 |
2021-Nov-25 Thu
| 23.76
| 23.79
| 23.085
| 23.27
|
|
| ###
| ###
| 1.7 |
2021-Nov-24 Wed
| 22.81
| 23.41
| 22.71
| ###
| 646,242
| 14,902,340
| 87.7
| 87.7
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| 23
| 473,780
| 0
| 82.7
| 82.7
| 1.6 |
2021-Nov-22 Mon
| 22.4
| 22.73
| ###
| ###
| 263,474
| 2,994,382
| 81.9
| 81.9
| 0.0 |
2021-Nov-19 Fri
| 22.51
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| 22.49
|
|
| 81.4
| 81.4
| ### |
2021-Nov-17 Wed
| ###
| ###
| 21.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| 21.89
| 661,958
| 0
| 38.7
| 38.7
| ### |
2021-Nov-15 Mon
| 21.8
| 22.28
| 21.745
| ###
| 368,378
| 8,108,920
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| 21
| ###
| 20.82
| ###
| 346,759
| ###
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| 21.51
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
|