End of day Prices (full format), 450 Days for (SUL) SUPER RETAIL GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.15 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| 264,254
| 0
| 76.0
| 76.0
| 0.0 |
2024-Apr-22 Mon
| 14.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 14.51
| ###
| 14.41
| 14.56
|
|
| 77.0
| 77.0
| ### |
2024-Apr-18 Thu
| ###
| 14.82
| ###
| ###
| 264,151
| 1,957,358
| 63.9
| 63.9
| 0.0 |
2024-Apr-17 Wed
| 14.7
| 14.78
| ###
| 14.78
| 318,024
| ###
| ###
| ###
| 1.1 |
2024-Apr-16 Tue
| 14.83
| ###
| 14.58
| 14.71
| 1,355,423
| ###
| 45.1
| 45.1
| ### |
2024-Apr-15 Mon
| ###
| 15.2
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 15.27
| ###
| 249,927
| ###
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 15.46
| ###
| 15.42
| ###
| 331,640
| 2,556,944
| 71.3
| 71.3
| 0.0 |
2024-Apr-10 Wed
| 15.76
| 15.88
| ###
| 15.77
| 416,149
| 3,304,223
| ###
| ###
| ### |
2024-Apr-09 Tue
| 15.47
| 15.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| ###
| 15.44
| 15.22
| 15.41
| 254,484
| ###
| 69.2
| 69.2
| ### |
2024-Apr-05 Fri
| ###
| 15.42
| ###
| ###
| 294,950
| ###
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 15.7
| 15.7
| ###
| 15.49
| 253,188
| 1,987,525
| 19.1
| 19.1
| ### |
2024-Apr-03 Wed
| 15.82
| 15.82
| ###
| 15.45
| 482,023
| ###
| 21.1
| 21.1
| ### |
2024-Apr-02 Tue
| ###
| 16.22
| 15.83
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2024-Mar-28 Thu
| 15.74
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Mar-27 Wed
| ###
| 15.74
| 15.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 15.44
| 15.7
| 15.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 15.45
| 15.58
| ###
| 15.41
|
|
| 34.0
| 34.0
| ### |
2024-Mar-22 Fri
| 15.74
| 15.755
| ###
| 15.4
| 387,282
| ###
| 20.6
| 20.6
| ### |
2024-Mar-21 Thu
| ###
| 15.76
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Mar-20 Wed
| ###
| 15.41
| 15.2
| ###
| 587,874
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 15.25
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2024-Mar-18 Mon
| ###
| 15.26
| ###
| ###
| 414,324
| ###
| 77.9
| 77.9
| 0.0 |
2024-Mar-15 Fri
| 14.82
| ###
| 14.75
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2024-Mar-14 Thu
| ###
| 15.22
| 14.85
| ###
| 705,146
| 10,601,870
| 73.2
| 73.2
| 0.0 |
2024-Mar-13 Wed
| 14.85
| ###
| 14.79
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2024-Mar-12 Tue
| 14.7
| 14.8
| 14.675
| 14.75
| 868,379
| ###
| 68.2
| 68.2
| ### |
2024-Mar-11 Mon
| 14.82
| 14.87
| ###
| 14.74
| 592,420
| 4,404,642
| ###
| ###
| 1.1 |
2024-Mar-08 Fri
| ###
| ###
| 14.76
| 14.87
|
|
| ###
| ###
| 1.1 |
2024-Mar-07 Thu
| ###
| ###
| ###
| 14.86
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 14.8
| ###
| 14.55
| ###
| 2,374,320
| 17,273,178
| 73.0
| 73.0
| 0.0 |
2024-Mar-05 Tue
| 15.76
| 15.775
| ###
| ###
| 1,951,623
| 15,393,426
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| 15.75
| 15.84
| 732,942
| ###
| 22.8
| 22.8
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 703,643
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 16.26
| ###
| 15.85
| ###
| 576,650
| 4,569,951
| 22.4
| 22.4
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| 16.24
| 764,655
| 0
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| 16.47
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2024-Feb-23 Fri
| 16.25
| 16.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 16.51
| 16.58
| 15.46
| 15.71
| 1,356,272
| 21,727,477
| 9.3
| 9.3
| 1.1 |
2024-Feb-21 Wed
| ###
| ###
| 16.7
| 16.71
| 618,974
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| 16.73
| ###
| 16.72
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2024-Feb-19 Mon
| 16.45
| 16.74
| 16.4
| 16.73
| 448,045
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| ###
| 16.78
| 16.46
| 16.48
| 366,642
| ###
| 25.5
| 25.5
| 1.2 |
2024-Feb-15 Thu
| ###
| ###
| 16.355
| 16.52
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| 16.21
| 325,446
| 0
| 21.7
| 21.7
| 1.2 |
2024-Feb-13 Tue
| 16.4
| 16.56
| 16.28
| 16.42
| 858,051
| ###
| ###
| ###
| 1.2 |
2024-Feb-12 Mon
| ###
| 16.49
| ###
| 16.45
| 576,755
| 4,755,344
| ###
| ###
| 1.2 |
2024-Feb-09 Fri
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 15.88
| ###
| 375,743
| ###
| 33.8
| 33.8
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 15.81
| 15.87
| 426,924
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 15.8
| ###
| 15.71
| ###
| 483,284
| ###
| 81.2
| 81.2
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 15.73
| 15.83
| 366,048
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| 15.85
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 15.77
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 15.81
| ###
| 1,353,876
| 10,702,389
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 16.4
| 16.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2024-Jan-22 Mon
| 16.2
| 16.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 16.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 15.81
| ###
| 15.76
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2024-Jan-17 Wed
| 16.25
| 16.26
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 16.2
| ###
| ###
| 16.27
| 1,650,057
| 0
| ###
| ###
| 1.2 |
2024-Jan-15 Mon
| ###
| ###
| ###
| 16.71
|
|
| 86.4
| 86.4
| ### |
2024-Jan-12 Fri
| ###
| 15.81
| 15.24
| 15.81
| 937,625
| 14,556,628
| 88.5
| 88.5
| ### |
2024-Jan-11 Thu
| ###
| 15.47
| ###
| ###
| 366,241
| 2,832,874
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 348,785
| 0
| 77.0
| 77.0
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 14.84
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2024-Jan-08 Mon
| 14.5
| 14.83
| 14.47
| ###
| 525,973
| ###
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 14.82
| 14.86
| 14.5
| 14.54
| 1,251,174
| ###
| ###
| ###
| 1.0 |
2024-Jan-04 Thu
| 15.24
| 15.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 15.79
| 15.88
| 15.73
| 15.88
| 340,380
| ###
| 71.4
| 71.4
| 1.1 |
2023-Dec-29 Fri
| 15.72
| 15.78
| ###
| 15.77
| 226,579
| ###
| 71.1
| 71.1
| ### |
2023-Dec-28 Thu
| ###
| 15.73
| 15.585
| 15.71
|
|
| ###
| ###
| 1.1 |
2023-Dec-27 Wed
| ###
| ###
| 15.41
| 15.56
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 15.46
| ###
| 15.45
| 15.59
| 437,376
| 3,378,729
| ###
| ###
| ### |
2023-Dec-21 Thu
| 15.44
| ###
| 15.41
| 15.46
| 888,755
| 6,847,857
| ###
| ###
| 1.1 |
2023-Dec-20 Wed
| 15.55
| 15.74
| 15.55
| ###
| 690,850
| 10,808,348
| 70.1
| 70.1
| 0.0 |
2023-Dec-19 Tue
| ###
| 15.48
| ###
| 15.41
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| 15.57
| 15.26
| 15.4
| 507,982
| 7,830,542
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 15.44
| ###
| ###
| 1,031,259
| ###
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 15.26
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 14.89
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 14.7
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2023-Dec-08 Fri
| 14.49
| ###
| ###
| ###
| 799,974
| 0
| 70.9
| 70.9
| 0.0 |
2023-Dec-07 Thu
| 14.4
| ###
| 14.385
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 14.52
| 14.75
| 14.43
| 14.7
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| 14.59
| ###
| 14.5
| 1,056,922
| 7,710,245
| ###
| ###
| 1.0 |
2023-Dec-04 Mon
| 14.23
| 14.5
| ###
| 14.44
| 484,349
| ###
| 80.0
| 80.0
| ### |
2023-Dec-01 Fri
| 13.78
| ###
| 13.78
| ###
| 549,646
| ###
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 13.89
| ###
| 13.73
| 13.89
| 705,471
| 4,843,058
| 64.9
| 64.9
| 1.0 |
2023-Nov-29 Wed
| 13.45
| ###
| 13.42
| 13.78
|
|
| ###
| ###
| 1.0 |
2023-Nov-28 Tue
| ###
| 13.46
| 13.27
| 13.42
| 328,423
| 4,389,373
| 72.9
| 72.9
| 1.0 |
2023-Nov-27 Mon
| ###
| 13.4
| 13.22
| 13.22
|
|
| ###
| ###
| 0.9 |
2023-Nov-24 Fri
| ###
| 13.47
| ###
| ###
| 284,371
| ###
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 13.55
| ###
| ###
| ###
| 209,855
| 0
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 13.49
| ###
| 13.46
| 13.58
|
|
| 78.8
| 78.8
| ### |
2023-Nov-21 Tue
| 13.59
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 13.645
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 13.79
| 13.82
| 13.59
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Nov-16 Thu
| 13.77
| 13.84
| ###
| 13.84
| 450,457
| ###
| 76.7
| 76.7
| 1.0 |
2023-Nov-15 Wed
| 13.77
| 13.77
| 13.59
| 13.76
| 600,382
| 8,213,225
| 35.1
| 35.1
| 1.0 |
2023-Nov-14 Tue
| 13.57
| ###
| 13.47
| 13.53
| 347,889
| ###
| ###
| ###
| ### |
2023-Nov-13 Mon
| 13.59
| 13.59
| 13.41
| 13.45
| 293,475
| ###
| ###
| ###
| ### |
2023-Nov-10 Fri
| 13.46
| ###
| 13.4
| 13.59
| 631,473
| ###
| ###
| ###
| ### |
2023-Nov-09 Thu
| 13.5
| 13.53
| 13.41
| 13.51
| 546,348
| ###
| 70.9
| 70.9
| ### |
2023-Nov-08 Wed
| 13.44
| 13.52
| ###
| 13.4
| 750,873
| ###
| ###
| ###
| 1.0 |
2023-Nov-07 Tue
| ###
| 13.44
| ###
| 13.41
| 602,522
| 4,048,947
| ###
| ###
| 1.0 |
2023-Nov-06 Mon
| ###
| ###
| 13.22
| ###
| 652,659
| 4,314,075
| 36.6
| 36.6
| 0.0 |
2023-Nov-03 Fri
| 13.4
| 13.4
| 13.23
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Nov-02 Thu
| 13.28
| 13.42
| ###
| ###
| 740,359
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 13.23
| ###
| ###
| ###
| 865,822
| 0
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| 12.85
| ###
| 1,654,341
| 10,629,140
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 12.74
| 12.88
| 12.54
| 12.76
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 12.86
| ###
| 12.74
| 12.85
| 992,452
| ###
| ###
| ###
| 0.9 |
2023-Oct-26 Thu
| ###
| 12.8
| ###
| 12.76
| 1,762,441
| 11,279,622
| ###
| ###
| ### |
2023-Oct-25 Wed
| 12.7
| 12.75
| ###
| 12.2
|
|
| 11.5
| 11.5
| ### |
2023-Oct-24 Tue
| ###
| 12.25
| ###
| ###
| 471,379
| ###
| 74.4
| 74.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 11.85
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Oct-18 Wed
| 12.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| 12.45
| ###
| ###
| 2,200,486
| 13,698,025
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| 12.43
| 12.2
| 12.29
|
|
| ###
| ###
| 0.9 |
2023-Oct-13 Fri
| 12.49
| 12.79
| 12.44
| 12.44
| 1,118,223
| 14,106,383
| 34.1
| 34.1
| 0.9 |
2023-Oct-12 Thu
| ###
| ###
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 896,928
| 0
| 80.2
| 80.2
| 0.0 |
2023-Oct-10 Tue
| 11.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 11.46
| 11.57
| 342,380
| ###
| 38.3
| 38.3
| ### |
2023-Oct-06 Fri
| 11.52
| 11.57
| 11.45
| 11.5
|
|
| ###
| ###
| ### |
2023-Oct-05 Thu
| 11.52
| ###
| 11.46
| 11.55
| 598,087
| ###
| 68.0
| 68.0
| 0.8 |
2023-Oct-04 Wed
| ###
| 11.47
| ###
| 11.47
|
|
| 83.5
| 83.5
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| 11.5
| 831,553
| 0
| 34.9
| 34.9
| ### |
2023-Oct-02 Mon
| ###
| ###
| 11.775
| 11.82
| 304,952
| ###
| ###
| ###
| 0.8 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| 11.88
| ###
| 479,485
| 2,848,140
| 71.4
| 71.4
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 455,074
| 0
| 71.3
| 71.3
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Sep-25 Mon
| 11.82
| ###
| 11.77
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2023-Sep-21 Thu
| ###
| ###
| 11.86
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 851,149
| 0
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 632,659
| 0
| 27.3
| 27.3
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 11.87
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 11.73
| ###
| ###
| ###
| 805,647
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 11.83
| ###
| ###
| 11.75
|
|
| ###
| ###
| ### |
2023-Sep-07 Thu
| ###
| ###
| 11.83
| 11.83
| 781,340
| 4,621,626
| ###
| ###
| 0.8 |
2023-Sep-06 Wed
| 12.8
| 12.88
| ###
| 12.8
| 1,240,545
| ###
| 72.6
| 72.6
| 0.9 |
2023-Sep-05 Tue
| 12.76
| ###
| ###
| ###
| 1,123,481
| 0
| 80.4
| 80.4
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 12.74
| 12.87
| 856,227
| ###
| 30.6
| 30.6
| ### |
2023-Sep-01 Fri
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 1,022,024
| 0
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| 12.86
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 12.82
| 12.89
| 706,444
| ###
| ###
| ###
| ### |
2023-Aug-28 Mon
| 12.77
| 12.85
| ###
| 12.85
| 1,056,157
| ###
| 82.0
| 82.0
| 0.9 |
2023-Aug-25 Fri
| 12.56
| ###
| 12.55
| ###
| 995,683
| ###
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| 13.24
| 12.83
| 12.83
| 1,232,447
| 16,064,946
| 16.0
| 16.0
| ### |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 13.23
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-Aug-21 Mon
| ###
| 13.22
| 12.81
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2023-Aug-18 Fri
| ###
| 13.28
| 12.78
| 12.78
|
|
| 23.4
| 23.4
| 0.9 |
2023-Aug-17 Thu
| ###
| 14.44
| 13.53
| 13.72
|
|
| 10.9
| 10.9
| ### |
2023-Aug-16 Wed
| 12.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 12.82
| ###
| ###
| 12.81
|
|
| ###
| ###
| ### |
2023-Aug-14 Mon
| 12.58
| ###
| 12.58
| 12.85
|
|
| 87.3
| 87.3
| 0.9 |
2023-Aug-11 Fri
| 12.4
| 12.77
| 12.4
| ###
| 482,441
| ###
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| 12.4
| 386,157
| 0
| 68.2
| 68.2
| 0.9 |
2023-Aug-09 Wed
| ###
| ###
| 12.23
| ###
| 235,589
| 1,440,626
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 12.46
| 12.475
| ###
| ###
| 485,925
| 3,030,957
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| 12.48
| ###
| 12.44
| 380,277
| 2,372,928
| 87.7
| 87.7
| 0.9 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 644,249
| 0
| 72.2
| 72.2
| 0.0 |
2023-Aug-02 Wed
| ###
| 12.49
| ###
| 12.2
| 550,456
| ###
| ###
| ###
| ### |
2023-Aug-01 Tue
| 12.45
| 12.48
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2023-Jul-31 Mon
| ###
| 12.45
| 12.27
| ###
| 474,821
| 5,868,787
| 33.0
| 33.0
| 0.0 |
2023-Jul-28 Fri
| 12.25
| ###
| ###
| 12.28
| 527,445
| 0
| 70.8
| 70.8
| 0.9 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 724,688
| 0
| 72.4
| 72.4
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 11.82
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| 12.45
| ###
| ###
| 854,828
| ###
| 23.6
| 23.6
| 0.0 |
2023-Jul-19 Wed
| ###
| 12.25
| ###
| 12.24
| 528,150
| ###
| ###
| ###
| 0.9 |
2023-Jul-18 Tue
| ###
| ###
| 11.86
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 11.82
| ###
| 400,473
| ###
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| 11.87
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 11.825
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| 11.71
| 11.73
|
|
| ###
| ###
| 0.8 |
2023-Jul-11 Tue
| ###
| 11.74
| 11.58
| 11.72
|
|
| ###
| ###
| 0.8 |
2023-Jul-10 Mon
| 11.53
| ###
| ###
| 11.43
| 275,580
| 0
| ###
| ###
| ### |
2023-Jul-07 Fri
| 11.48
| 11.55
| 11.41
| 11.42
|
|
| ###
| ###
| 0.8 |
2023-Jul-06 Thu
| ###
| ###
| 11.57
| 11.8
| 995,974
| ###
| 83.4
| 83.4
| 0.8 |
2023-Jul-05 Wed
| ###
| ###
| 11.84
| ###
| 686,673
| ###
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 11.8
| ###
| 11.8
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Jul-03 Mon
| 11.52
| 11.82
| 11.52
| 11.82
|
|
| ###
| ###
| 0.8 |
2023-Jun-30 Fri
| ###
| 11.43
| 11.27
| 11.43
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| 11.2
| ###
| ###
| ###
| 694,044
| 0
| 68.0
| 68.0
| 0.0 |
2023-Jun-28 Wed
| ###
| 11.27
| 10.88
| 11.23
|
|
| ###
| ###
| 0.8 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 10.76
|
|
| ###
| ###
| 0.8 |
2023-Jun-26 Mon
| ###
| 10.755
| 10.56
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Jun-23 Fri
| 10.8
| ###
| ###
| 10.7
|
|
| 38.1
| 38.1
| 0.8 |
2023-Jun-22 Thu
| ###
| ###
| 10.8
| 10.8
|
|
| 23.7
| 23.7
| ### |
2023-Jun-21 Wed
| ###
| ###
| 10.83
| ###
| 913,046
| 4,944,144
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 11.24
| ###
| 11.24
| 802,445
| 4,509,740
| ###
| ###
| 0.8 |
2023-Jun-19 Mon
| 11.21
| 11.29
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| 1,054,775
| 0
| 29.2
| 29.2
| 0.0 |
2023-Jun-15 Thu
| 11.25
| ###
| ###
| 11.25
| 771,757
| 0
| ###
| ###
| ### |
2023-Jun-14 Wed
| 11.4
| 11.4
| ###
| ###
| 1,240,688
| 7,071,921
| 19.5
| 19.5
| 0.0 |
2023-Jun-13 Tue
| 11.25
| 11.25
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 10.81
| ###
| 836,425
| 4,520,877
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 11.2
| 11.22
| ###
| ###
| 701,423
| 3,934,983
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| 11.4
| 11.245
| ###
| 554,175
| 6,274,646
| 42.3
| 42.3
| 0.0 |
2023-Jun-06 Tue
| ###
| 11.59
| ###
| ###
| 1,052,426
| ###
| 35.8
| 35.8
| 0.0 |
2023-Jun-05 Mon
| 11.4
| 11.59
| ###
| 11.52
| 576,583
| ###
| ###
| ###
| 0.8 |
2023-Jun-02 Fri
| ###
| 11.4
| 11.23
| 11.26
|
|
| ###
| ###
| 0.8 |
2023-Jun-01 Thu
| ###
| 11.45
| 11.2
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| 11.42
| 1,672,447
| 0
| 31.2
| 31.2
| 0.8 |
2023-May-30 Tue
| 11.58
| 11.73
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 11.81
| 11.85
| 11.59
| 11.7
| 550,345
| 6,450,043
| ###
| ###
| 0.8 |
2023-May-26 Fri
| 11.7
| 11.86
| ###
| 11.81
| 498,521
| 2,956,229
| 76.6
| 76.6
| ### |
2023-May-25 Thu
| 11.8
| 11.86
| ###
| 11.7
| 792,126
| ###
| 33.1
| 33.1
| 0.8 |
2023-May-24 Wed
| ###
| ###
| 11.85
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2023-May-23 Tue
| 12.25
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-May-22 Mon
| 12.55
| 12.55
| 12.21
| 12.21
|
|
| ###
| ###
| 0.9 |
2023-May-19 Fri
| 12.71
| 12.75
| ###
| 12.7
|
|
| 31.4
| 31.4
| 0.9 |
2023-May-18 Thu
| ###
| 12.73
| 12.54
| ###
| 434,680
| 5,492,181
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 12.76
| 12.47
| 12.52
|
|
| 30.6
| 30.6
| 0.9 |
2023-May-16 Tue
| ###
| 12.78
| 12.57
| ###
| 803,229
| 10,180,927
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 12.86
| ###
| 12.76
| 12.83
| 554,771
| ###
| ###
| ###
| ### |
2023-May-12 Fri
| 12.81
| 12.88
| 12.72
| 12.8
| 548,322
| 7,018,521
| ###
| ###
| 0.9 |
2023-May-11 Thu
| ###
| 12.8
| 12.59
| 12.77
|
|
| ###
| ###
| 0.9 |
2023-May-10 Wed
| ###
| ###
| 12.5
| 12.58
| 608,685
| 3,804,281
| ###
| ###
| 0.9 |
2023-May-09 Tue
| 12.81
| 12.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 12.74
| ###
| 12.74
| 12.83
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| ###
| 12.77
| 12.44
| 12.7
| 784,585
| ###
| 74.6
| 74.6
| 0.9 |
2023-May-04 Thu
| ###
| ###
| ###
| 12.49
| 1,819,673
| 0
| 13.4
| 13.4
| 0.9 |
2023-May-03 Wed
| 13.4
| ###
| ###
| 13.45
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| 13.56
| ###
| ###
| ###
| 493,356
| 0
| 32.0
| 32.0
| 0.0 |
2023-May-01 Mon
| ###
| 13.74
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 13.7
| 13.7
| 13.46
| 13.51
|
|
| 24.8
| 24.8
| ### |
2023-Apr-27 Thu
| 13.55
| 13.77
| 13.49
| 13.55
| 794,770
| ###
| 70.2
| 70.2
| 1.0 |
2023-Apr-26 Wed
| 13.45
| 13.71
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2023-Apr-24 Mon
| ###
| 13.5
| 13.25
| 13.45
| 381,885
| ###
| 78.9
| 78.9
| ### |
2023-Apr-21 Fri
| ###
| 13.4
| 13.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 13.44
| 13.44
| 13.22
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2023-Apr-19 Wed
| ###
| 13.52
| 13.21
| 13.29
| 749,445
| ###
| 36.2
| 36.2
| ### |
2023-Apr-18 Tue
| ###
| 13.49
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| 13.53
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2023-Apr-14 Fri
| ###
| 13.44
| 13.23
| ###
| 405,227
| ###
| 60.8
| 60.8
| 0.0 |
2023-Apr-13 Thu
| ###
| 13.2
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Apr-12 Wed
| 13.25
| 13.27
| ###
| 13.22
|
|
| 38.6
| 38.6
| 0.9 |
2023-Apr-11 Tue
| ###
| ###
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2023-Apr-06 Thu
| ###
| ###
| 12.71
| 12.87
|
|
| 30.6
| 30.6
| ### |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,009,227
| 0
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| 12.84
| ###
| 930,124
| ###
| ###
| ###
| 0.0 |
2023-Apr-03 Mon
| ###
| 12.86
| ###
| 12.8
| 770,058
| 4,951,472
| ###
| ###
| 0.9 |
2023-Mar-31 Fri
| 12.43
| ###
| 12.43
| 12.55
| 870,626
| 5,410,940
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| 12.44
| 12.22
| ###
| 586,348
| 7,229,670
| 27.8
| 27.8
| 0.0 |
2023-Mar-29 Wed
| ###
| ###
| ###
| 12.28
| 439,045
| 0
| ###
| ###
| 0.9 |
2023-Mar-28 Tue
| 12.22
| ###
| ###
| ###
| 466,452
| 0
| 29.0
| 29.0
| 0.0 |
2023-Mar-27 Mon
| 12.24
| 12.49
| ###
| ###
| 629,755
| ###
| 30.4
| 30.4
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 706,445
| 0
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 12.26
| 12.5
| ###
| ###
| 620,848
| ###
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| ###
| 12.51
| ###
| ###
| 596,075
| 3,728,449
| 33.9
| 33.9
| 0.0 |
2023-Mar-21 Tue
| 12.24
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 12.27
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| 12.29
| ###
| ###
| 2,007,970
| 12,338,975
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| 12.51
| 12.525
| 12.23
| 12.45
| 976,452
| ###
| 31.4
| 31.4
| ### |
2023-Mar-14 Tue
| 12.58
| 12.685
| 12.45
| 12.5
| 1,370,781
| ###
| ###
| ###
| 0.9 |
2023-Mar-13 Mon
| 12.78
| ###
| 12.57
| ###
| 1,059,628
| ###
| 36.8
| 36.8
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| 12.86
| ###
| 608,241
| 3,910,989
| 44.3
| 44.3
| 0.0 |
2023-Mar-09 Thu
| 13.21
| ###
| ###
| ###
| 1,057,878
| 0
| 27.6
| 27.6
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| 13.49
| ###
| 13.44
| 1,170,583
| 7,895,582
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 12.82
| 12.85
| 12.7
| 12.72
|
|
| 30.2
| 30.2
| 0.9 |
2023-Mar-02 Thu
| 12.59
| 12.86
| 12.57
| 12.8
|
|
| 82.9
| 82.9
| 0.9 |
2023-Mar-01 Wed
| 12.78
| ###
| 12.775
| ###
| 1,065,647
| 6,806,820
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 13.2
| 12.85
| ###
| 1,721,354
| ###
| 24.9
| 24.9
| 0.0 |
2023-Feb-27 Mon
| 13.43
| 13.44
| ###
| 13.27
|
|
| 40.3
| 40.3
| 0.9 |
2023-Feb-24 Fri
| 13.53
| 13.75
| 13.45
| 13.53
|
|
| 65.1
| 65.1
| ### |
2023-Feb-23 Thu
| 13.4
| 13.73
| 13.26
| 13.49
|
|
| ###
| ###
| ### |
2023-Feb-22 Wed
| 13.23
| 13.43
| ###
| ###
| 1,280,347
| ###
| 75.2
| 75.2
| 0.0 |
2023-Feb-21 Tue
| 13.2
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Feb-20 Mon
| ###
| 13.27
| 12.88
| 13.24
| 849,783
| ###
| 87.9
| 87.9
| 0.9 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 1,809,820
| 0
| 89.3
| 89.3
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 12.5
| 1,964,126
| 0
| ###
| ###
| 0.9 |
2023-Feb-15 Wed
| ###
| ###
| 11.81
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 11.78
| ###
| 1,008,428
| 5,939,640
| 30.3
| 30.3
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 11.725
| 11.79
|
|
| 24.9
| 24.9
| 0.8 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 586,820
| 0
| 80.9
| 80.9
| 0.0 |
2023-Feb-09 Thu
| 12.25
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| 12.21
| ###
| ###
| 672,729
| ###
| 81.3
| 81.3
| 0.0 |
2023-Feb-07 Tue
| 12.45
| 12.46
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2023-Feb-06 Mon
| 12.55
| 12.55
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2023-Feb-03 Fri
| 12.79
| 12.79
| 12.57
| 12.57
|
|
| ###
| ###
| 0.9 |
2023-Feb-02 Thu
| ###
| 12.7
| 12.55
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2023-Feb-01 Wed
| 12.79
| 12.82
| ###
| 12.44
| 1,092,086
| 7,000,271
| ###
| ###
| 0.9 |
2023-Jan-31 Tue
| ###
| 12.8
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| ###
| ###
| 788,924
| 0
| 21.5
| 21.5
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| 12.78
| ###
| 862,822
| ###
| 71.6
| 71.6
| 0.0 |
2023-Jan-25 Wed
| 12.85
| ###
| 12.8
| 12.88
|
|
| ###
| ###
| ### |
2023-Jan-24 Tue
| 12.72
| ###
| ###
| 12.86
|
|
| ###
| ###
| 0.9 |
2023-Jan-23 Mon
| ###
| ###
| 12.53
| ###
| 656,682
| ###
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 12.55
| ###
| 12.41
| 12.5
| 951,129
| 5,901,755
| 34.8
| 34.8
| 0.9 |
2023-Jan-19 Thu
| 12.59
| ###
| ###
| 12.56
| 1,078,680
| 0
| 37.0
| 37.0
| 0.9 |
2023-Jan-18 Wed
| 12.25
| 12.48
| ###
| 12.46
| 835,926
| 5,216,178
| ###
| ###
| 0.9 |
2023-Jan-17 Tue
| ###
| 12.29
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 1,763,486
| 0
| 88.1
| 88.1
| 0.0 |
2023-Jan-13 Fri
| 11.5
| 11.5
| ###
| 11.46
| 472,928
| ###
| 29.7
| 29.7
| 0.8 |
2023-Jan-12 Thu
| 11.5
| 11.5
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2023-Jan-11 Wed
| ###
| 11.49
| ###
| 11.47
|
|
| ###
| ###
| ### |
2023-Jan-10 Tue
| 11.25
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Jan-09 Mon
| 11.2
| ###
| ###
| 11.26
| 250,871
| 0
| 69.5
| 69.5
| 0.8 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 316,656
| 0
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 10.87
| ###
| 10.81
| ###
| 477,184
| 2,579,179
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 10.71
| 10.78
| ###
| 10.77
| 252,942
| 1,363,357
| 80.8
| 80.8
| ### |
2022-Dec-30 Fri
| ###
| 10.79
| ###
| 10.71
| 187,647
| 1,012,355
| 67.3
| 67.3
| ### |
2022-Dec-29 Thu
| 10.86
| 10.86
| ###
| ###
| 220,077
| ###
| 20.0
| 20.0
| 0.0 |
2022-Dec-28 Wed
| ###
| 10.78
| ###
| 10.74
| 263,826
| 1,422,022
| 83.0
| 83.0
| 0.8 |
2022-Dec-23 Fri
| 10.77
| 10.78
| ###
| ###
| 388,282
| ###
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 10.8
| 10.85
| ###
| 10.84
|
|
| ###
| ###
| 0.8 |
2022-Dec-21 Wed
| 10.54
| 10.8
| 10.54
| 10.72
|
|
| 79.1
| 79.1
| 0.8 |
2022-Dec-20 Tue
| 10.75
| 10.75
| 10.5
| 10.51
| 414,552
| ###
| 31.6
| 31.6
| ### |
2022-Dec-19 Mon
| 10.78
| ###
| 10.72
| 10.78
| 325,281
| ###
| ###
| ###
| 0.8 |
2022-Dec-16 Fri
| ###
| 10.81
| 10.54
| 10.72
|
|
| ###
| ###
| 0.8 |
2022-Dec-15 Thu
| 10.73
| 10.8
| 10.58
| 10.72
| 440,787
| ###
| 44.3
| 44.3
| 0.8 |
2022-Dec-14 Wed
| 10.87
| ###
| 10.8
| 10.86
| 362,627
| 1,958,185
| 36.8
| 36.8
| 0.8 |
2022-Dec-13 Tue
| 10.86
| 10.88
| 10.73
| 10.83
|
|
| ###
| ###
| ### |
2022-Dec-12 Mon
| 10.77
| 10.85
| ###
| 10.81
| 343,727
| ###
| 78.4
| 78.4
| 0.8 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| 10.82
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| 10.8
|
|
| 24.4
| 24.4
| ### |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
| 383,188
| 0
| 35.5
| 35.5
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| 437,888
| 0
| 29.0
| 29.0
| 0.0 |
2022-Dec-01 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 837,556
| 0
| 23.7
| 23.7
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 682,979
| 0
| 80.0
| 80.0
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 10.76
| ###
| 419,348
| ###
| 44.5
| 44.5
| 0.0 |
2022-Nov-25 Fri
| 10.87
| ###
| 10.81
| ###
| 347,759
| ###
| 73.4
| 73.4
| 0.0 |
2022-Nov-24 Thu
| 10.8
| ###
| 10.7
| 10.7
|
|
| 33.1
| 33.1
| 0.8 |
2022-Nov-23 Wed
| 10.79
| 10.82
| ###
| 10.8
| 448,977
| ###
| 71.9
| 71.9
| ### |
2022-Nov-22 Tue
| 10.7
| 10.78
| 10.54
| ###
| 620,551
| 6,615,073
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| 10.455
| 10.5
| 207,642
| 1,085,448
| ###
| ###
| 0.8 |
2022-Nov-17 Thu
| ###
| ###
| 10.47
| 10.55
|
|
| 35.0
| 35.0
| ### |
2022-Nov-16 Wed
| 10.5
| 10.52
| 10.43
| 10.47
| 342,944
| ###
| 37.7
| 37.7
| 0.7 |
2022-Nov-15 Tue
| 10.56
| ###
| 10.49
| 10.54
|
|
| 41.2
| 41.2
| 0.8 |
2022-Nov-14 Mon
| 10.5
| 10.54
| 10.41
| 10.52
|
|
| ###
| ###
| ### |
2022-Nov-11 Fri
| ###
| ###
| ###
| 10.5
|
|
| 28.1
| 28.1
| 0.8 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 401,285
| 0
| 70.9
| 70.9
| 0.0 |
2022-Nov-09 Wed
| 10.25
| ###
| ###
| 10.23
| 480,684
| 0
| 36.3
| 36.3
| ### |
2022-Nov-08 Tue
| ###
| 10.24
| ###
| ###
| 813,242
| ###
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 1,193,751
| 0
| 78.5
| 78.5
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 10.2
| 10.24
| ###
| ###
| 436,653
| ###
| 35.1
| 35.1
| 0.0 |
2022-Nov-02 Wed
| 10.4
| 10.55
| 10.29
| 10.49
| 848,556
| 8,841,953
| 73.7
| 73.7
| ### |
2022-Nov-01 Tue
| ###
| 10.46
| 10.28
| 10.42
|
|
| ###
| ###
| 0.7 |
2022-Oct-31 Mon
| ###
| ###
| ###
| 10.28
| 694,228
| 0
| 40.7
| 40.7
| 0.7 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 9.81
| ###
| 712,628
| 3,495,440
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| 9.83
| ###
| 9.73
|
|
| 77.2
| 77.2
| ### |
2022-Oct-25 Tue
| 9.5
| 9.7
| 9.5
| ###
| 308,270
| ###
| 80.0
| 80.0
| 0.0 |
2022-Oct-24 Mon
| 9.56
| ###
| ###
| 9.41
|
|
| 27.6
| 27.6
| 0.7 |
2022-Oct-21 Fri
| 9.28
| 9.44
| 9.2
| ###
| 537,480
| ###
| 74.8
| 74.8
| 0.0 |
2022-Oct-20 Thu
| 9.27
| ###
| 9.21
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 9.46
| 9.46
|
|
| ###
| ###
| 0.7 |
2022-Oct-18 Tue
| ###
| 9.57
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2022-Oct-17 Mon
| 9
| 9.25
| 8.975
| 9.23
|
|
| ###
| ###
| ### |
2022-Oct-14 Fri
| 9.28
| ###
| ###
| ###
| 624,847
| 0
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 9
| ###
| 9
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Oct-12 Wed
| 9
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2022-Oct-11 Tue
| 9.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 9.2
| 9.41
| 9.2
| ###
| 396,083
| 3,685,552
| 85.3
| 85.3
| 0.0 |
2022-Oct-07 Fri
| 9.29
| 9.53
| 9.29
| 9.46
|
|
| 84.7
| 84.7
| 0.7 |
2022-Oct-06 Thu
| 9.48
| 9.5
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 9.27
| 9.55
| 779,149
| 3,611,355
| ###
| ###
| 0.7 |
2022-Oct-04 Tue
| 8.85
| 9.22
| 8.85
| 9.21
| 976,357
| 8,821,385
| 83.9
| 83.9
| 0.7 |
2022-Oct-03 Mon
| 8.85
| 8.88
| ###
| 8.76
|
|
| 40.5
| 40.5
| 0.6 |
2022-Sep-30 Fri
| ###
| ###
| 8.785
| 8.88
|
|
| 19.1
| 19.1
| 0.6 |
2022-Sep-29 Thu
| 9.4
| 9.54
| 9.29
| ###
| 571,084
| 5,376,755
| 32.1
| 32.1
| 0.0 |
2022-Sep-28 Wed
| 9.2
| 9.23
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2022-Sep-27 Tue
| 9.23
| ###
| ###
| 9.24
| 613,341
| 0
| ###
| ###
| ### |
2022-Sep-26 Mon
| ###
| ###
| 9.075
| 9.27
| 540,873
| ###
| 86.9
| 86.9
| 0.7 |
2022-Sep-23 Fri
| 9.4
| 9.53
| ###
| 9.26
|
|
| ###
| ###
| ### |
2022-Sep-21 Wed
| ###
| 9.71
| 9.53
| ###
| 449,651
| 4,325,642
| 39.8
| 39.8
| 0.0 |
2022-Sep-20 Tue
| 9.89
| ###
| 9.745
| 9.82
|
|
| ###
| ###
| ### |
2022-Sep-19 Mon
| 9.88
| ###
| 9.72
| 9.72
|
|
| 35.4
| 35.4
| 0.7 |
2022-Sep-16 Fri
| 9.75
| ###
| ###
| 9.79
|
|
| 77.5
| 77.5
| ### |
2022-Sep-15 Thu
| 9.77
| ###
| ###
| 9.84
| 1,038,024
| 0
| 74.4
| 74.4
| 0.7 |
2022-Sep-14 Wed
| ###
| ###
| 9.83
| ###
| 1,072,589
| 5,271,774
| 70.1
| 70.1
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Sep-09 Fri
| 9.7
| ###
| 9.7
| 9.81
|
|
| 69.8
| 69.8
| ### |
2022-Sep-08 Thu
| 9.71
| 9.86
| 9.71
| 9.86
| 1,929,646
| 18,881,586
| ###
| ###
| 0.7 |
2022-Sep-07 Wed
| ###
| ###
| 9.51
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2022-Sep-06 Tue
| 9.87
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| 10.22
| ###
| 539,743
| 2,758,086
| 42.5
| 42.5
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 10.24
| 10.24
|
|
| ###
| ###
| ### |
2022-Aug-31 Wed
| 10.43
| 10.59
| ###
| 10.58
|
|
| 70.6
| 70.6
| 0.8 |
2022-Aug-30 Tue
| 10.25
| 10.425
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 10.2
| 10.45
| ###
| 10.21
| 649,981
| 3,396,150
| 71.7
| 71.7
| ### |
2022-Aug-26 Fri
| 10.5
| ###
| ###
| 10.59
| 680,650
| 0
| ###
| ###
| ### |
2022-Aug-25 Thu
| 10.55
| ###
| 10.43
| 10.45
|
|
| 29.0
| 29.0
| ### |
2022-Aug-24 Wed
| 10.24
| 10.55
| 10.24
| 10.55
|
|
| 85.4
| 85.4
| ### |
2022-Aug-23 Tue
| ###
| 10.46
| ###
| 10.42
| 888,348
| ###
| 94.0
| 94.0
| 0.7 |
2022-Aug-22 Mon
| 10.45
| 10.52
| 10.24
| 10.24
| 856,974
| ###
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| 10.27
| ###
| 10.27
| 645,557
| ###
| ###
| ###
| ### |
2022-Aug-18 Thu
| 10.4
| 10.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 10.5
| ###
| 10.43
| 10.7
| 2,563,422
| 13,368,245
| 86.2
| 86.2
| 0.8 |
2022-Aug-16 Tue
| ###
| ###
| ###
| 10.22
|
|
| 16.3
| 16.3
| 0.7 |
2022-Aug-15 Mon
| 10.56
| ###
| 10.42
| 10.57
| 376,770
| 1,962,971
| ###
| ###
| 0.8 |
2022-Aug-12 Fri
| 10.49
| 10.51
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2022-Aug-11 Thu
| ###
| ###
| 10.51
| ###
| 402,446
| 2,114,853
| 31.4
| 31.4
| 0.0 |
2022-Aug-10 Wed
| ###
| 10.46
| ###
| 10.42
| 645,483
| 3,375,876
| 86.1
| 86.1
| 0.7 |
2022-Aug-09 Tue
| 10.26
| ###
| ###
| ###
| 377,628
| 0
| 72.0
| 72.0
| 0.0 |
2022-Aug-08 Mon
| 10.25
| 10.26
| ###
| ###
| 367,428
| ###
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 10.45
| 10.27
| 10.4
|
|
| ###
| ###
| 0.7 |
2022-Aug-04 Thu
| 10.22
| 10.29
| ###
| ###
| 500,189
| 2,573,472
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| 9.89
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 9.88
| ###
| 360,024
| ###
| 77.7
| 77.7
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| 9.82
| 9.87
| 279,226
| ###
| 41.1
| 41.1
| ### |
2022-Jul-29 Fri
| ###
| ###
| 9.8
| 9.88
| 289,371
| ###
| 36.1
| 36.1
| 0.7 |
2022-Jul-28 Thu
| ###
| ###
| 9.7
| 9.77
|
|
| ###
| ###
| 0.7 |
2022-Jul-27 Wed
| ###
| 9.7
| 9.55
| ###
| 235,188
| 2,263,684
| 68.0
| 68.0
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 9.45
| 9.7
| 637,857
| 3,013,874
| ###
| ###
| 0.7 |
2022-Jul-25 Mon
| 9.76
| ###
| 9.71
| 9.78
|
|
| 75.3
| 75.3
| 0.7 |
2022-Jul-22 Fri
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 9.85
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2022-Jul-20 Wed
| 9.86
| ###
| 9.78
| 9.86
|
|
| ###
| ###
| 0.7 |
2022-Jul-19 Tue
| 9.51
| ###
| 9.44
| 9.55
|
|
| 71.9
| 71.9
| 0.7 |
2022-Jul-18 Mon
| 9.5
| 9.55
| ###
| 9.55
|
|
| 67.0
| 67.0
| 0.7 |
2022-Jul-15 Fri
| ###
| 9.49
| 9.29
| 9.43
|
|
| ###
| ###
| ### |
2022-Jul-14 Thu
| ###
| 9.49
| ###
| 9.48
| 570,077
| ###
| ###
| ###
| 0.7 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 636,454
| 0
| ###
| ###
| 0.0 |
|