eg: Prices for BHP
Currently Sat 24-Sep-21 11:25:34 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TNE) TECHNOLOGY ONE LIMITED Daily Prices Page 1...
TOC Company Info for TNE Limits 
| Listing Code | TNE |
| Listing Name | TECHNOLOGY ONE LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | TECHNOLOGY ONE |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000TNE8 |
Maximum Price date available .. Friday 20th September 2024
Latest price with VOLUME for TNE .. Wednesday 21st August 2024
TNE is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TNE Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.33 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Sep-20 Fri | 23.74 | ### | ### | ### | 1,532,576 | 0 | 75.5 | 75.5 | 0.0 |
| 2024-Sep-19 Thu | 23.4 | ### | ### | 23.5 | 65.6 | 65.6 | 1.7 | ||
| 2024-Sep-18 Wed | 23.52 | 23.54 | 23.21 | 23.53 | 765,172 | ### | ### | ### | ### |
| 2024-Sep-17 Tue | 23.25 | 23.72 | ### | 23.71 | ### | ### | ### | ||
| 2024-Sep-16 Mon | ### | 23.22 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-13 Fri | 23 | 23.285 | 22.88 | ### | 642,588 | ### | 66.0 | 66.0 | 0.0 |
| 2024-Sep-12 Thu | 22.7 | ### | ### | 23 | 664,872 | 0 | ### | ### | 1.6 |
| 2024-Sep-11 Wed | ### | 22.74 | ### | 22.52 | 33.1 | 33.1 | 1.6 | ||
| 2024-Sep-10 Tue | 22.56 | ### | 22.4 | ### | 746,389 | 8,359,556 | ### | ### | 0.0 |
| 2024-Sep-09 Mon | 22.48 | ### | ### | 22.52 | 64.8 | 64.8 | 1.6 | ||
| 2024-Sep-06 Fri | ### | 22.87 | 22.55 | ### | 539,422 | 12,250,273 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | 22.85 | 22.53 | 22.85 | 78.5 | 78.5 | 1.6 | ||
| 2024-Sep-04 Wed | ### | ### | 22.425 | 22.53 | ### | ### | ### | ||
| 2024-Sep-03 Tue | ### | ### | ### | ### | 291,249 | 0 | ### | ### | 0.0 |
| 2024-Sep-02 Mon | ### | ### | 22.76 | ### | 374,148 | ### | 71.0 | 71.0 | 0.0 |
| 2024-Aug-30 Fri | 22.82 | ### | ### | ### | 60.9 | 60.9 | 0.0 | ||
| 2024-Aug-29 Thu | ### | 22.83 | ### | 22.73 | ### | ### | ### | ||
| 2024-Aug-28 Wed | ### | 22.79 | ### | 22.78 | 73.8 | 73.8 | 1.6 | ||
| 2024-Aug-27 Tue | ### | ### | 22.56 | 22.58 | 480,129 | 5,415,855 | ### | ### | 1.6 |
| 2024-Aug-26 Mon | 23.42 | 23.53 | 22.87 | ### | 21.8 | 21.8 | 0.0 | ||
| 2024-Aug-23 Fri | ### | ### | ### | 23.28 | ### | ### | 1.7 | ||
| 2024-Aug-22 Thu | ### | ### | 22.84 | 23.27 | 491,289 | 5,610,520 | ### | ### | 1.7 |
| 2024-Aug-21 Wed | ### | 22.83 | 22.45 | 22.76 | 558,247 | ### | 65.0 | 65.0 | 1.6 |
| 2024-Aug-20 Tue | ### | 23 | ### | ### | 447,678 | ### | 80.8 | 80.8 | 0.0 |
| 2024-Aug-19 Mon | 22.45 | ### | 22.26 | ### | 346,389 | ### | 74.9 | 74.9 | 0.0 |
| 2024-Aug-16 Fri | 22.58 | ### | 22.27 | 22.44 | 26.3 | 26.3 | 1.6 | ||
| 2024-Aug-15 Thu | ### | 22.42 | ### | 22.4 | 3,037,823 | ### | ### | ### | ### |
| 2024-Aug-14 Wed | 21.8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | ### | ### | ### | ### | 528,041 | 0 | 84.8 | 84.8 | 0.0 |
| 2024-Aug-12 Mon | ### | ### | ### | ### | 450,924 | 0 | 79.7 | 79.7 | 0.0 |
| 2024-Aug-09 Fri | ### | 21.25 | ### | 21.21 | 63.7 | 63.7 | ### | ||
| 2024-Aug-08 Thu | ### | ### | ### | 20.82 | 81.6 | 81.6 | 1.5 | ||
| 2024-Aug-07 Wed | ### | 20.79 | 20.26 | 20.73 | 653,679 | ### | 80.7 | 80.7 | ### |
| 2024-Aug-06 Tue | 20.2 | 20.5 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-05 Mon | 20.49 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-02 Fri | ### | ### | 20.4 | 20.87 | 1,259,520 | ### | 77.1 | 77.1 | ### |
| 2024-Aug-01 Thu | 20.83 | 21.26 | 20.7 | ### | ### | ### | 0.0 | ||
| 2024-Jul-31 Wed | ### | 20.78 | ### | 20.58 | 1,605,889 | 16,685,186 | 80.6 | 80.6 | 1.5 |
| 2024-Jul-30 Tue | 19.29 | ### | 19.24 | 19.57 | ### | ### | 1.4 | ||
| 2024-Jul-29 Mon | 19.52 | ### | ### | 19.59 | 73.2 | 73.2 | ### | ||
| 2024-Jul-26 Fri | ### | 19.42 | 19.045 | ### | 586,421 | 11,278,341 | ### | ### | 0.0 |
| 2024-Jul-25 Thu | ### | ### | ### | 19.28 | 1,634,887 | 0 | ### | ### | 1.4 |
| 2024-Jul-24 Wed | 19.2 | 19.52 | 19.2 | ### | 792,573 | ### | 74.1 | 74.1 | 0.0 |
| 2024-Jul-23 Tue | ### | ### | 18.82 | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | ### | ### | 18.7 | 18.81 | 34.9 | 34.9 | ### | ||
| 2024-Jul-19 Fri | 18.52 | ### | 18.5 | ### | 557,952 | 5,161,056 | 86.7 | 86.7 | 0.0 |
| 2024-Jul-18 Thu | ### | ### | ### | ### | 733,677 | 0 | 26.5 | 26.5 | 0.0 |
| 2024-Jul-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-12 Fri | 18.75 | 18.88 | 18.645 | 18.75 | 60.2 | 60.2 | ### | ||
| 2024-Jul-11 Thu | ### | ### | ### | 18.72 | ### | ### | 1.3 | ||
| 2024-Jul-10 Wed | ### | ### | 18.28 | 18.51 | 389,577 | ### | ### | ### | 1.3 |
| 2024-Jul-09 Tue | 18.46 | ### | 18.4 | 18.43 | 34.5 | 34.5 | ### | ||
| 2024-Jul-08 Mon | ### | 18.46 | ### | 18.4 | 308,981 | ### | 75.8 | 75.8 | 1.3 |
| 2024-Jul-05 Fri | ### | 18.44 | 18.29 | 18.29 | 284,324 | ### | 26.8 | 26.8 | ### |
| 2024-Jul-04 Thu | ### | 18.7 | ### | ### | 467,141 | ### | 21.0 | 21.0 | 0.0 |
| 2024-Jul-03 Wed | ### | ### | 18.29 | 18.5 | 561,028 | ### | ### | ### | ### |
| 2024-Jul-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | 18.53 | 18.58 | ### | ### | 715,682 | 6,648,685 | 20.1 | 20.1 | 0.0 |
| 2024-Jun-28 Fri | 18.45 | 18.7 | 18.425 | ### | ### | ### | 0.0 | ||
| 2024-Jun-27 Thu | ### | 18.46 | ### | 18.45 | 547,383 | 5,052,345 | ### | ### | 1.3 |
| 2024-Jun-26 Wed | ### | 18.44 | 18.25 | 18.29 | 588,786 | 10,801,279 | 38.0 | 38.0 | ### |
| 2024-Jun-25 Tue | 18.28 | 18.41 | 18.26 | 18.29 | 585,621 | ### | ### | ### | ### |
| 2024-Jun-24 Mon | 18.46 | 18.56 | 18.26 | 18.26 | ### | ### | 1.3 | ||
| 2024-Jun-21 Fri | ### | 18.53 | ### | 18.46 | 1,541,975 | ### | ### | ### | 1.3 |
| 2024-Jun-20 Thu | ### | 18.4 | 18.22 | 18.26 | 1,063,282 | ### | 29.7 | 29.7 | 1.3 |
| 2024-Jun-19 Wed | ### | 18.44 | ### | ### | 34.5 | 34.5 | 0.0 | ||
| 2024-Jun-18 Tue | ### | 18.47 | 18.23 | ### | 819,480 | 15,037,458 | 67.6 | 67.6 | 0.0 |
| 2024-Jun-17 Mon | 18.2 | ### | ### | 18.25 | 76.1 | 76.1 | ### | ||
| 2024-Jun-14 Fri | ### | ### | 18.125 | ### | 41.7 | 41.7 | 0.0 | ||
| 2024-Jun-13 Thu | 18.22 | ### | ### | 18.27 | 870,872 | 0 | 74.0 | 74.0 | ### |
| 2024-Jun-12 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | ### | ### | 43.5 | 43.5 | 0.0 | ||
| 2024-Jun-07 Fri | 18.2 | ### | ### | 18.23 | 525,774 | 0 | ### | ### | 1.3 |
| 2024-Jun-06 Thu | ### | 18.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | 17.79 | ### | 17.79 | ### | 925,076 | 8,228,551 | ### | ### | 0.0 |
| 2024-Jun-04 Tue | 17.72 | 17.88 | ### | 17.73 | 727,124 | 6,500,488 | 76.4 | 76.4 | ### |
| 2024-Jun-03 Mon | ### | ### | ### | ### | 1,010,743 | 0 | 27.4 | 27.4 | 0.0 |
| 2024-May-31 Fri | 17.53 | 17.81 | 17.4 | 17.78 | 1,787,478 | 31,468,550 | ### | ### | 1.3 |
| 2024-May-30 Thu | ### | 17.54 | 17.22 | ### | ### | ### | 0.0 | ||
| 2024-May-29 Wed | 17.59 | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2024-May-28 Tue | ### | ### | 17.73 | 17.73 | ### | ### | ### | ||
| 2024-May-27 Mon | 17.81 | 17.88 | ### | 17.81 | 67.8 | 67.8 | 1.3 | ||
| 2024-May-24 Fri | ### | 17.82 | 17.51 | 17.78 | 605,149 | 10,689,957 | 75.4 | 75.4 | 1.3 |
| 2024-May-23 Thu | ### | ### | ### | 17.79 | 2,517,058 | 0 | 28.4 | 28.4 | ### |
| 2024-May-22 Wed | 17.21 | 18.22 | 17.21 | 17.86 | ### | ### | 1.3 | ||
| 2024-May-21 Tue | ### | 17.125 | ### | 16.75 | 2,035,341 | ### | 88.7 | 88.7 | ### |
| 2024-May-20 Mon | 15.83 | ### | 15.75 | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | ### | ### | 15.85 | 15.85 | ### | ### | 1.1 | ||
| 2024-May-16 Thu | 16.47 | 16.47 | 16.23 | 16.29 | ### | ### | ### | ||
| 2024-May-15 Wed | 16.2 | ### | 16.155 | ### | 482,841 | 3,900,148 | ### | ### | 0.0 |
| 2024-May-14 Tue | 16.41 | 16.51 | ### | ### | 521,651 | 4,306,229 | 17.1 | 17.1 | 0.0 |
| 2024-May-13 Mon | ### | 16.49 | ### | 16.42 | 76.5 | 76.5 | 1.2 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2024-May-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-08 Wed | 16.23 | ### | 16.175 | ### | 72.5 | 72.5 | 0.0 | ||
| 2024-May-07 Tue | ### | 16.2 | ### | 16.2 | 497,746 | 4,031,742 | ### | ### | 1.2 |
| 2024-May-06 Mon | ### | ### | ### | ### | 737,843 | 0 | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | 16.2 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2024-May-02 Thu | ### | 16.175 | ### | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-May-01 Wed | ### | ### | 15.88 | ### | 436,447 | 3,465,389 | 73.3 | 73.3 | 0.0 |
| 2024-Apr-30 Tue | 16.24 | ### | ### | 16.25 | 65.0 | 65.0 | ### | ||
| 2024-Apr-29 Mon | ### | 16.28 | 15.875 | 16.26 | ### | ### | ### | ||
| 2024-Apr-26 Fri | 15.87 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-24 Wed | ### | 16.45 | ### | ### | 408,421 | ### | 26.7 | 26.7 | 0.0 |
| 2024-Apr-23 Tue | 16.22 | ### | ### | 16.22 | 672,820 | 0 | ### | ### | 1.2 |
| 2024-Apr-22 Mon | 15.89 | ### | 15.82 | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | 15.73 | 15.8 | 15.52 | 15.76 | 75.3 | 75.3 | 1.1 | ||
| 2024-Apr-18 Thu | ### | ### | ### | 15.85 | 445,173 | 0 | ### | ### | 1.1 |
| 2024-Apr-17 Wed | 15.77 | 15.89 | ### | 15.72 | ### | ### | 1.1 | ||
| 2024-Apr-16 Tue | 15.82 | 15.88 | ### | 15.8 | 52.2 | 52.2 | 1.1 | ||
| 2024-Apr-15 Mon | ### | ### | 15.84 | ### | 37.5 | 37.5 | 0.0 | ||
| 2024-Apr-12 Fri | ### | ### | ### | 16.23 | ### | ### | ### | ||
| 2024-Apr-11 Thu | 16.28 | 16.44 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-10 Wed | 16.82 | ### | ### | ### | 697,183 | 0 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | 16.44 | 16.85 | ### | 16.75 | 730,045 | 6,150,629 | 81.5 | 81.5 | ### |
| 2024-Apr-08 Mon | ### | 16.43 | 16.21 | 16.43 | 852,848 | 13,918,479 | 73.2 | 73.2 | ### |
| 2024-Apr-05 Fri | ### | ### | ### | 16.22 | 29.8 | 29.8 | 1.2 | ||
| 2024-Apr-04 Thu | 16.5 | 16.59 | ### | 16.41 | 25.4 | 25.4 | 1.2 | ||
| 2024-Apr-03 Wed | 16.57 | ### | ### | ### | 569,456 | 0 | ### | ### | 0.0 |
| 2024-Apr-02 Tue | ### | ### | 16.72 | 16.76 | ### | ### | 1.2 | ||
| 2024-Mar-28 Thu | 16.81 | ### | 16.55 | ### | 1,010,821 | 8,364,543 | 67.7 | 67.7 | 0.0 |
| 2024-Mar-27 Wed | ### | ### | 16.75 | 16.75 | 624,256 | 5,228,144 | ### | ### | ### |
| 2024-Mar-26 Tue | ### | ### | 16.82 | ### | 771,557 | ### | ### | ### | 0.0 |
| 2024-Mar-25 Mon | 16.77 | ### | 16.77 | ### | 81.9 | 81.9 | 0.0 | ||
| 2024-Mar-22 Fri | 16.8 | 16.85 | 16.655 | 16.71 | 745,327 | ### | ### | ### | ### |
| 2024-Mar-21 Thu | ### | ### | 16.73 | 16.85 | 24.7 | 24.7 | ### | ||
| 2024-Mar-20 Wed | ### | 17.22 | 16.86 | 16.89 | ### | ### | ### | ||
| 2024-Mar-19 Tue | 16.85 | ### | 16.79 | ### | 724,189 | ### | ### | ### | 0.0 |
| 2024-Mar-18 Mon | 16.54 | ### | 16.47 | 16.88 | 2,686,952 | 22,127,049 | 85.7 | 85.7 | 1.2 |
| 2024-Mar-15 Fri | ### | 16.57 | 16.21 | 16.5 | 2,080,543 | ### | 76.2 | 76.2 | 1.2 |
| 2024-Mar-14 Thu | 16.55 | 16.55 | ### | ### | 22.9 | 22.9 | 0.0 | ||
| 2024-Mar-13 Wed | 16.55 | 16.58 | 16.4 | 16.5 | 1,191,481 | 19,647,521 | 32.8 | 32.8 | 1.2 |
| 2024-Mar-12 Tue | ### | 16.48 | ### | ### | 67.6 | 67.6 | 0.0 | ||
| 2024-Mar-11 Mon | 16.47 | 16.5 | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2024-Mar-08 Fri | ### | ### | 16.43 | 16.53 | 447,724 | 3,678,052 | ### | ### | ### |
| 2024-Mar-07 Thu | 16.8 | 16.83 | ### | 16.46 | 468,945 | 3,946,172 | 19.3 | 19.3 | 1.2 |
| 2024-Mar-06 Wed | 16.81 | 16.81 | 16.26 | 16.54 | 22.3 | 22.3 | ### | ||
| 2024-Mar-05 Tue | 16.89 | ### | 16.79 | ### | 73.8 | 73.8 | 0.0 | ||
| 2024-Mar-04 Mon | 16.86 | ### | 16.7 | ### | 314,447 | ### | ### | ### | 0.0 |
| 2024-Mar-01 Fri | ### | ### | ### | 16.82 | ### | ### | ### | ||
| 2024-Feb-29 Thu | 16.72 | ### | 16.47 | ### | 542,371 | 4,466,425 | ### | ### | 0.0 |
| 2024-Feb-28 Wed | 16.52 | 16.71 | 16.41 | ### | 72.2 | 72.2 | 0.0 | ||
| 2024-Feb-27 Tue | 16.54 | 16.57 | ### | 16.46 | 485,055 | 4,018,680 | 34.9 | 34.9 | 1.2 |
| 2024-Feb-26 Mon | 16.7 | 16.74 | 16.46 | 16.46 | 305,254 | ### | ### | ### | 1.2 |
| 2024-Feb-23 Fri | 16.71 | 16.75 | 16.57 | ### | ### | ### | 0.0 | ||
| 2024-Feb-22 Thu | 16.5 | 16.84 | 16.355 | ### | 73.9 | 73.9 | 0.0 | ||
| 2024-Feb-21 Wed | 16.55 | ### | 16.46 | 16.51 | 543,644 | ### | 40.1 | 40.1 | ### |
| 2024-Feb-20 Tue | ### | 16.59 | 16.21 | 16.47 | ### | ### | ### | ||
| 2024-Feb-19 Mon | 16.59 | ### | ### | ### | 388,170 | 0 | ### | ### | 0.0 |
| 2024-Feb-16 Fri | 16.58 | 16.76 | 16.51 | 16.59 | 537,958 | ### | ### | ### | 1.2 |
| 2024-Feb-15 Thu | ### | 16.49 | ### | 16.49 | 621,481 | ### | 83.0 | 83.0 | 1.2 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | 446,751 | 0 | 25.9 | 25.9 | 0.0 |
| 2024-Feb-13 Tue | ### | ### | ### | 16.23 | 369,349 | 0 | 31.9 | 31.9 | ### |
| 2024-Feb-12 Mon | ### | ### | ### | ### | 478,087 | 0 | 86.2 | 86.2 | 0.0 |
| 2024-Feb-09 Fri | ### | ### | 15.82 | 15.86 | 414,628 | ### | 30.3 | 30.3 | 1.1 |
| 2024-Feb-08 Thu | 15.78 | ### | 15.71 | 15.83 | 489,578 | ### | 70.3 | 70.3 | ### |
| 2024-Feb-07 Wed | 15.87 | ### | 15.7 | 15.78 | 27.9 | 27.9 | 1.1 | ||
| 2024-Feb-06 Tue | ### | 15.8 | 15.53 | 15.74 | 73.6 | 73.6 | 1.1 | ||
| 2024-Feb-05 Mon | ### | ### | ### | ### | 323,776 | 0 | 30.4 | 30.4 | 0.0 |
| 2024-Feb-02 Fri | 15.7 | ### | ### | ### | 626,986 | 0 | ### | ### | 0.0 |
| 2024-Feb-01 Thu | 15.7 | ### | ### | 15.55 | 33.0 | 33.0 | ### | ||
| 2024-Jan-31 Wed | 15.74 | 15.79 | 15.58 | 15.79 | 1,031,529 | ### | 64.4 | 64.4 | 1.1 |
| 2024-Jan-30 Tue | ### | ### | ### | 15.72 | ### | ### | 1.1 | ||
| 2024-Jan-29 Mon | 15.87 | ### | 15.84 | 15.88 | ### | ### | 1.1 | ||
| 2024-Jan-25 Thu | 15.8 | 15.81 | ### | 15.78 | 32.1 | 32.1 | 1.1 | ||
| 2024-Jan-24 Wed | ### | 15.76 | 15.54 | 15.76 | 382,227 | 5,981,852 | ### | ### | 1.1 |
| 2024-Jan-23 Tue | 15.56 | 15.78 | 15.56 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 15.42 | 15.56 | ### | 15.56 | 561,220 | ### | 81.9 | 81.9 | ### |
| 2024-Jan-19 Fri | ### | 15.42 | ### | 15.42 | 416,946 | 3,214,653 | ### | ### | ### |
| 2024-Jan-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-17 Wed | ### | ### | ### | ### | 661,987 | 0 | ### | ### | 0.0 |
| 2024-Jan-16 Tue | ### | 15.28 | ### | ### | 299,073 | ### | 76.6 | 76.6 | 0.0 |
| 2024-Jan-15 Mon | ### | 15.43 | 15.24 | 15.25 | ### | ### | ### | ||
| 2024-Jan-12 Fri | 15.25 | ### | ### | ### | 404,189 | 0 | ### | ### | 0.0 |
| 2024-Jan-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | ### | ### | 14.85 | ### | 530,376 | 3,938,041 | ### | ### | 0.0 |
| 2024-Jan-09 Tue | ### | ### | 14.88 | ### | 26.1 | 26.1 | 0.0 | ||
| 2024-Jan-08 Mon | ### | 14.88 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-05 Fri | 14.86 | 14.86 | ### | ### | 26.9 | 26.9 | 0.0 | ||
| 2024-Jan-04 Thu | ### | ### | 14.84 | 14.87 | ### | ### | 1.1 | ||
| 2024-Jan-03 Wed | ### | 15.23 | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2024-Jan-02 Tue | 15.45 | 15.45 | 15.27 | ### | 252,553 | ### | 25.9 | 25.9 | 0.0 |
| 2023-Dec-29 Fri | ### | 15.46 | 15.29 | ### | 245,256 | ### | ### | ### | 0.0 |
| 2023-Dec-28 Thu | 15.43 | 15.45 | 15.21 | 15.41 | 360,756 | 5,530,389 | 27.9 | 27.9 | ### |
| 2023-Dec-27 Wed | ### | ### | ### | 15.2 | ### | ### | 1.1 | ||
| 2023-Dec-22 Fri | ### | 15.255 | ### | ### | 332,946 | 2,539,545 | 31.9 | 31.9 | 0.0 |
| 2023-Dec-21 Thu | ### | 15.255 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-20 Wed | 15.45 | 15.47 | ### | ### | 602,221 | 4,658,179 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | ### | 15.41 | ### | ### | 851,642 | ### | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | 15.26 | ### | ### | 670,742 | ### | ### | ### | 0.0 |
| 2023-Dec-15 Fri | ### | 15.325 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-14 Thu | ### | ### | ### | ### | 61.2 | 61.2 | 0.0 | ||
| 2023-Dec-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-12 Tue | ### | ### | 14.78 | ### | 70.0 | 70.0 | 0.0 | ||
| 2023-Dec-11 Mon | 14.87 | ### | 14.78 | 14.78 | 685,971 | 5,069,325 | ### | ### | 1.1 |
| 2023-Dec-08 Fri | ### | ### | 14.73 | 14.84 | 933,020 | ### | ### | ### | ### |
| 2023-Dec-07 Thu | ### | 15.455 | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2023-Dec-06 Wed | ### | 15.4 | ### | ### | 648,941 | 4,996,845 | ### | ### | 0.0 |
| 2023-Dec-05 Tue | ### | ### | ### | ### | 471,283 | 0 | ### | ### | 0.0 |
| 2023-Dec-04 Mon | ### | 15.5 | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2023-Dec-01 Fri | 15.48 | 15.55 | ### | 15.25 | 1,275,345 | ### | ### | ### | ### |
| 2023-Nov-30 Thu | ### | 15.71 | 15.42 | ### | ### | ### | 0.0 | ||
| 2023-Nov-29 Wed | ### | ### | 15.22 | ### | 80.2 | 80.2 | 0.0 | ||
| 2023-Nov-28 Tue | ### | 15.455 | 15.21 | ### | 578,081 | 8,863,426 | 65.3 | 65.3 | 0.0 |
| 2023-Nov-27 Mon | ### | ### | ### | 15.4 | 1,071,147 | 0 | ### | ### | ### |
| 2023-Nov-24 Fri | 15.8 | 15.8 | ### | ### | 6.5 | 6.5 | 0.0 | ||
| 2023-Nov-23 Thu | 15.7 | ### | ### | 15.77 | 4,993,726 | 0 | ### | ### | ### |
| 2023-Nov-22 Wed | ### | ### | 15.48 | 15.7 | 1,343,475 | ### | ### | ### | ### |
| 2023-Nov-21 Tue | 16.85 | ### | 15.86 | ### | 1,377,355 | 10,922,425 | 8.4 | 8.4 | 0.0 |
| 2023-Nov-20 Mon | 16.27 | 16.46 | ### | 16.41 | 584,786 | 4,812,788 | 80.8 | 80.8 | 1.2 |
| 2023-Nov-17 Fri | 16.25 | 16.25 | ### | ### | 376,388 | 3,058,152 | 31.0 | 31.0 | 0.0 |
| 2023-Nov-16 Thu | ### | ### | ### | 16.2 | 643,126 | 0 | 36.1 | 36.1 | 1.2 |
| 2023-Nov-15 Wed | ### | 16.28 | 16.085 | 16.28 | 456,055 | ### | 74.2 | 74.2 | 1.2 |
| 2023-Nov-14 Tue | ### | ### | 15.81 | ### | 27.2 | 27.2 | 0.0 | ||
| 2023-Nov-13 Mon | 15.81 | ### | 15.75 | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | ### | 15.77 | ### | ### | 528,784 | ### | 74.1 | 74.1 | 0.0 |
| 2023-Nov-09 Thu | ### | 15.76 | 15.54 | ### | ### | ### | 0.0 | ||
| 2023-Nov-08 Wed | 15.54 | ### | ### | 15.57 | 543,944 | 0 | ### | ### | 1.1 |
| 2023-Nov-07 Tue | 15.22 | ### | ### | ### | 72.5 | 72.5 | 0.0 | ||
| 2023-Nov-06 Mon | ### | 15.4 | ### | ### | 27.2 | 27.2 | 0.0 | ||
| 2023-Nov-03 Fri | ### | 15.41 | ### | 15.23 | 25.3 | 25.3 | 1.1 | ||
| 2023-Nov-02 Thu | 14.8 | ### | 14.74 | ### | 618,382 | 4,557,475 | 82.1 | 82.1 | 0.0 |
| 2023-Nov-01 Wed | ### | ### | 14.45 | ### | 632,274 | 4,568,179 | 70.2 | 70.2 | 0.0 |
| 2023-Oct-31 Tue | 14.78 | 14.85 | 14.44 | 14.52 | 1,062,989 | 15,567,473 | 24.4 | 24.4 | 1.0 |
| 2023-Oct-30 Mon | 14.76 | ### | ### | 14.79 | 71.0 | 71.0 | ### | ||
| 2023-Oct-27 Fri | 14.86 | ### | 14.71 | 14.88 | 507,720 | 3,734,280 | 66.1 | 66.1 | 1.1 |
| 2023-Oct-26 Thu | ### | ### | 14.82 | ### | 797,556 | 5,909,889 | ### | ### | 0.0 |
| 2023-Oct-25 Wed | 15.29 | ### | ### | 15.29 | ### | ### | 1.1 | ||
| 2023-Oct-24 Tue | 15.29 | 15.52 | ### | 15.2 | 29.4 | 29.4 | 1.1 | ||
| 2023-Oct-23 Mon | ### | 15.21 | ### | ### | 595,840 | ### | 80.0 | 80.0 | 0.0 |
| 2023-Oct-20 Fri | 15.29 | ### | ### | 15.22 | ### | ### | 1.1 | ||
| 2023-Oct-19 Thu | ### | ### | 15.43 | 15.49 | 506,340 | ### | 31.4 | 31.4 | ### |
| 2023-Oct-18 Wed | 15.81 | 15.87 | ### | 15.77 | 549,578 | ### | 36.3 | 36.3 | ### |
| 2023-Oct-17 Tue | 15.76 | 15.87 | 15.71 | 15.78 | 757,259 | ### | 74.4 | 74.4 | 1.1 |
| 2023-Oct-16 Mon | 15.73 | 15.86 | 15.59 | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-12 Thu | ### | 16.2 | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2023-Oct-11 Wed | 15.86 | ### | 15.86 | ### | ### | ### | 0.0 | ||
| 2023-Oct-10 Tue | 15.73 | ### | ### | 15.86 | 71.3 | 71.3 | 1.1 | ||
| 2023-Oct-09 Mon | ### | 15.74 | 15.53 | 15.57 | ### | ### | 1.1 | ||
| 2023-Oct-06 Fri | 15.54 | ### | 15.54 | 15.59 | 482,282 | ### | 73.9 | 73.9 | ### |
| 2023-Oct-05 Thu | 15.47 | 15.59 | 15.385 | 15.57 | ### | ### | 1.1 | ||
| 2023-Oct-04 Wed | ### | ### | ### | ### | 688,777 | 0 | 89.7 | 89.7 | 0.0 |
| 2023-Oct-03 Tue | 15.28 | ### | ### | 15.23 | 39.7 | 39.7 | 1.1 | ||
| 2023-Oct-02 Mon | 15.56 | ### | ### | 15.44 | 28.4 | 28.4 | 1.1 | ||
| 2023-Sep-29 Fri | 15.52 | ### | 15.44 | 15.51 | 32.0 | 32.0 | 1.1 | ||
| 2023-Sep-28 Thu | 15.54 | 15.71 | 15.47 | 15.52 | 510,447 | ### | 35.8 | 35.8 | 1.1 |
| 2023-Sep-27 Wed | 15.57 | 15.73 | 15.4 | ### | 803,641 | 12,508,672 | ### | ### | 0.0 |
| 2023-Sep-26 Tue | ### | ### | 15.655 | ### | 28.8 | 28.8 | 0.0 | ||
| 2023-Sep-25 Mon | 15.42 | ### | ### | 15.87 | 749,188 | 0 | 88.2 | 88.2 | ### |
| 2023-Sep-22 Fri | ### | 15.26 | ### | 15.26 | ### | ### | ### | ||
| 2023-Sep-21 Thu | 15.47 | 15.56 | 15.25 | ### | 793,846 | ### | ### | ### | 0.0 |
| 2023-Sep-20 Wed | 15.76 | 15.83 | 15.42 | 15.58 | 28.8 | 28.8 | 1.1 | ||
| 2023-Sep-19 Tue | 15.72 | 15.79 | ### | 15.75 | 566,243 | 4,470,488 | 74.0 | 74.0 | 1.1 |
| 2023-Sep-18 Mon | ### | 15.84 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | ### | 15.73 | 15.76 | 25.7 | 25.7 | 1.1 | ||
| 2023-Sep-14 Thu | ### | 15.73 | 15.45 | ### | 63.2 | 63.2 | 0.0 | ||
| 2023-Sep-13 Wed | 15.8 | 15.87 | 15.59 | ### | 31.5 | 31.5 | 0.0 | ||
| 2023-Sep-12 Tue | 15.89 | ### | 15.81 | ### | 696,751 | ### | 70.1 | 70.1 | 0.0 |
| 2023-Sep-11 Mon | 15.7 | 15.82 | 15.57 | 15.75 | ### | ### | 1.1 | ||
| 2023-Sep-08 Fri | 15.82 | 15.85 | ### | 15.71 | 464,270 | ### | ### | ### | 1.1 |
| 2023-Sep-07 Thu | 15.7 | 15.8 | ### | 15.78 | 603,970 | ### | ### | ### | 1.1 |
| 2023-Sep-06 Wed | ### | ### | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2023-Sep-05 Tue | ### | ### | 15.84 | ### | 408,354 | ### | 73.1 | 73.1 | 0.0 |
| 2023-Sep-04 Mon | 15.75 | ### | ### | ### | 598,580 | 0 | 78.5 | 78.5 | 0.0 |
| 2023-Sep-01 Fri | 15.54 | ### | 15.47 | 15.55 | ### | ### | ### | ||
| 2023-Aug-31 Thu | ### | 15.55 | 15.22 | 15.41 | 1,035,745 | ### | 73.2 | 73.2 | ### |
| 2023-Aug-30 Wed | 15.21 | 15.21 | ### | 15.21 | 303,929 | 2,311,380 | ### | ### | ### |
| 2023-Aug-29 Tue | ### | 15.2 | ### | ### | 1,189,483 | 9,040,070 | ### | ### | 0.0 |
| 2023-Aug-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | 14.75 | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2023-Aug-24 Thu | ### | 15.26 | ### | ### | 69.7 | 69.7 | 0.0 | ||
| 2023-Aug-23 Wed | ### | 14.985 | 14.77 | ### | 335,083 | ### | ### | ### | 0.0 |
| 2023-Aug-22 Tue | 14.78 | ### | 14.75 | ### | 563,182 | ### | ### | ### | 0.0 |
| 2023-Aug-21 Mon | 14.48 | 14.83 | 14.45 | ### | 77.9 | 77.9 | 0.0 | ||
| 2023-Aug-18 Fri | 14.45 | 14.58 | ### | 14.52 | 822,171 | 5,993,626 | ### | ### | 1.0 |
| 2023-Aug-17 Thu | ### | 14.83 | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2023-Aug-16 Wed | ### | ### | 14.77 | 14.79 | 22.3 | 22.3 | ### | ||
| 2023-Aug-15 Tue | 15.21 | 15.29 | ### | 15.24 | ### | ### | 1.1 | ||
| 2023-Aug-14 Mon | ### | ### | ### | 15.2 | ### | ### | 1.1 | ||
| 2023-Aug-11 Fri | ### | 15.51 | 15.27 | 15.27 | 425,425 | ### | 26.0 | 26.0 | ### |
| 2023-Aug-10 Thu | ### | 15.49 | 15.275 | ### | 559,484 | ### | ### | ### | 0.0 |
| 2023-Aug-09 Wed | ### | 15.53 | ### | 15.46 | 79.7 | 79.7 | 1.1 | ||
| 2023-Aug-08 Tue | 15.5 | ### | ### | 15.4 | 37.5 | 37.5 | ### | ||
| 2023-Aug-07 Mon | ### | ### | ### | 15.49 | ### | ### | ### | ||
| 2023-Aug-04 Fri | ### | ### | 15.28 | 15.57 | 527,828 | ### | ### | ### | 1.1 |
| 2023-Aug-03 Thu | ### | 15.47 | 15.24 | 15.4 | 415,178 | 6,375,058 | ### | ### | ### |
| 2023-Aug-02 Wed | ### | ### | 15.43 | 15.44 | ### | ### | 1.1 | ||
| 2023-Aug-01 Tue | 15.86 | ### | 15.645 | 15.72 | 644,521 | ### | ### | ### | 1.1 |
| 2023-Jul-31 Mon | ### | ### | ### | 15.75 | 445,124 | 0 | 26.4 | 26.4 | 1.1 |
| 2023-Jul-28 Fri | 15.82 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | ### | ### | ### | 15.88 | 677,444 | 0 | 74.5 | 74.5 | 1.1 |
| 2023-Jul-26 Wed | ### | 15.71 | 15.52 | 15.58 | 33.7 | 33.7 | 1.1 | ||
| 2023-Jul-25 Tue | 15.47 | 15.57 | ### | 15.55 | 570,082 | 4,438,088 | 77.7 | 77.7 | ### |
| 2023-Jul-24 Mon | 15.44 | 15.56 | ### | 15.53 | 637,720 | ### | 78.6 | 78.6 | ### |
| 2023-Jul-21 Fri | 15.57 | ### | 15.28 | ### | 23.4 | 23.4 | 0.0 | ||
| 2023-Jul-20 Thu | 15.83 | ### | 15.75 | 15.78 | 626,947 | ### | 37.7 | 37.7 | 1.1 |
| 2023-Jul-19 Wed | ### | ### | 15.76 | 15.78 | 629,228 | ### | 24.3 | 24.3 | 1.1 |
| 2023-Jul-18 Tue | ### | ### | 15.73 | 15.73 | 466,322 | 3,667,622 | 25.5 | 25.5 | ### |
| 2023-Jul-17 Mon | ### | ### | 15.51 | ### | ### | ### | 0.0 | ||
| 2023-Jul-14 Fri | 15.49 | ### | ### | 15.53 | ### | ### | ### | ||
| 2023-Jul-13 Thu | ### | ### | 15.24 | 15.29 | 905,556 | ### | ### | ### | 1.1 |
| 2023-Jul-12 Wed | ### | 15.4 | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2023-Jul-11 Tue | ### | ### | ### | 15.23 | 68.8 | 68.8 | 1.1 | ||
| 2023-Jul-10 Mon | ### | 15.155 | ### | ### | 1,029,946 | ### | 44.2 | 44.2 | 0.0 |
| 2023-Jul-07 Fri | ### | 15.21 | 14.975 | ### | ### | ### | 0.0 | ||
| 2023-Jul-06 Thu | ### | 15.28 | ### | 15.22 | 939,921 | ### | ### | ### | 1.1 |
| 2023-Jul-05 Wed | ### | 15.2 | ### | ### | 645,373 | ### | 35.3 | 35.3 | 0.0 |
| 2023-Jul-04 Tue | ### | 15.22 | ### | ### | 806,744 | 6,139,321 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | 15.53 | 15.59 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-30 Fri | 15.52 | 15.73 | 15.45 | ### | 396,120 | ### | 67.3 | 67.3 | 0.0 |
| 2023-Jun-29 Thu | ### | 15.83 | 15.47 | ### | 831,572 | ### | 65.1 | 65.1 | 0.0 |
| 2023-Jun-28 Wed | 15.42 | 15.59 | ### | 15.44 | 59.1 | 59.1 | 1.1 | ||
| 2023-Jun-27 Tue | ### | 15.89 | 15.27 | ### | 1,132,541 | 17,644,988 | 21.4 | 21.4 | 0.0 |
| 2023-Jun-26 Mon | ### | ### | ### | ### | 81.9 | 81.9 | 0.0 | ||
| 2023-Jun-23 Fri | 15.47 | 15.52 | 15.2 | 15.23 | ### | ### | 1.1 | ||
| 2023-Jun-22 Thu | 15.84 | 15.88 | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 2023-Jun-21 Wed | ### | ### | ### | ### | 901,049 | 0 | 37.0 | 37.0 | 0.0 |
| 2023-Jun-20 Tue | ### | 16.225 | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2023-Jun-19 Mon | ### | ### | 15.88 | ### | 848,179 | 6,734,541 | ### | ### | 0.0 |
| 2023-Jun-16 Fri | 15.79 | ### | 15.75 | 15.89 | 2,355,520 | 18,549,720 | ### | ### | ### |
| 2023-Jun-15 Thu | 15.85 | ### | 15.73 | 15.73 | ### | ### | ### | ||
| 2023-Jun-14 Wed | ### | 16.175 | ### | 15.87 | 3,492,285 | 28,243,854 | ### | ### | ### |
| 2023-Jun-13 Tue | ### | ### | 15.86 | ### | 77.0 | 77.0 | 0.0 | ||
| 2023-Jun-09 Fri | ### | ### | 15.74 | 15.83 | 1,007,524 | ### | 26.3 | 26.3 | ### |
| 2023-Jun-08 Thu | ### | 16.24 | ### | ### | 944,652 | 7,670,574 | 39.7 | 39.7 | 0.0 |
| 2023-Jun-07 Wed | 16.29 | 16.43 | 16.26 | ### | 74.2 | 74.2 | 0.0 | ||
| 2023-Jun-06 Tue | 16.43 | 16.53 | 16.24 | 16.26 | 732,222 | 11,997,457 | ### | ### | ### |
| 2023-Jun-05 Mon | 16.51 | ### | 16.42 | 16.44 | 693,058 | ### | ### | ### | 1.2 |
| 2023-Jun-02 Fri | 16.5 | ### | ### | 16.51 | 64.1 | 64.1 | ### | ||
| 2023-Jun-01 Thu | 16.76 | 16.77 | ### | 16.47 | 1,364,148 | 11,438,380 | ### | ### | ### |
| 2023-May-31 Wed | 16.41 | 16.57 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-30 Tue | ### | ### | 16.29 | 16.29 | 916,446 | 7,464,452 | ### | ### | ### |
| 2023-May-29 Mon | ### | ### | 16.42 | 16.44 | ### | ### | 1.2 | ||
| 2023-May-26 Fri | ### | 16.81 | ### | 16.76 | 85.6 | 85.6 | 1.2 | ||
| 2023-May-25 Thu | 15.77 | ### | 15.77 | ### | 1,397,258 | 11,017,379 | 90.8 | 90.8 | 0.0 |
| 2023-May-24 Wed | ### | ### | 15.58 | ### | ### | ### | 0.0 | ||
| 2023-May-23 Tue | 15.45 | 15.86 | 15.43 | 15.75 | ### | ### | 1.1 | ||
| 2023-May-22 Mon | ### | 15.4 | 15.23 | ### | 1,055,853 | 16,170,388 | ### | ### | 0.0 |
| 2023-May-19 Fri | 15.25 | 15.44 | 15.21 | 15.25 | ### | ### | ### | ||
| 2023-May-18 Thu | ### | 15.225 | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-May-17 Wed | 14.77 | ### | 14.72 | ### | 80.3 | 80.3 | 0.0 | ||
| 2023-May-16 Tue | 14.78 | ### | ### | 14.86 | 460,070 | 0 | ### | ### | ### |
| 2023-May-15 Mon | ### | ### | ### | 14.88 | ### | ### | 1.1 | ||
| 2023-May-12 Fri | ### | ### | ### | 14.88 | 793,858 | 0 | 81.7 | 81.7 | 1.1 |
| 2023-May-11 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-May-10 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2023-May-09 Tue | 14.86 | 14.88 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | 14.59 | 14.755 | 14.55 | 14.71 | 545,755 | 7,996,675 | ### | ### | ### |
| 2023-May-05 Fri | 14.85 | 14.89 | 14.48 | 14.55 | 575,042 | ### | 19.8 | 19.8 | ### |
| 2023-May-04 Thu | ### | ### | 14.475 | 14.7 | 63.6 | 63.6 | ### | ||
| 2023-May-03 Wed | ### | 14.73 | 14.53 | ### | ### | ### | 0.0 | ||
| 2023-May-02 Tue | ### | ### | 14.86 | 14.87 | ### | ### | 1.1 | ||
| 2023-May-01 Mon | ### | 15.28 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-28 Fri | 15.44 | 15.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-27 Thu | ### | ### | 15.21 | 15.27 | 904,984 | ### | 37.3 | 37.3 | ### |
| 2023-Apr-26 Wed | 15.2 | 15.24 | ### | ### | 697,155 | 5,312,321 | ### | ### | 0.0 |
| 2023-Apr-24 Mon | 15.26 | 15.4 | 15.2 | ### | 76.5 | 76.5 | 0.0 | ||
| 2023-Apr-21 Fri | 15.2 | 15.22 | ### | ### | 350,823 | ### | 34.8 | 34.8 | 0.0 |
| 2023-Apr-20 Thu | 15.21 | 15.29 | ### | ### | 39.7 | 39.7 | 0.0 | ||
| 2023-Apr-19 Wed | ### | 15.26 | ### | ### | 661,845 | 5,049,877 | ### | ### | 0.0 |
| 2023-Apr-18 Tue | 15.25 | ### | ### | ### | 559,576 | 0 | ### | ### | 0.0 |
| 2023-Apr-17 Mon | 15.22 | ### | ### | 15.29 | 75.0 | 75.0 | 1.1 | ||
| 2023-Apr-14 Fri | ### | 15.245 | ### | 15.2 | 60.9 | 60.9 | 1.1 | ||
| 2023-Apr-13 Thu | ### | ### | 14.89 | ### | 765,247 | ### | 72.5 | 72.5 | 0.0 |
| 2023-Apr-12 Wed | 14.87 | ### | 14.78 | 14.88 | 501,081 | 3,702,988 | 73.1 | 73.1 | 1.1 |
| 2023-Apr-11 Tue | ### | ### | 14.75 | 14.75 | 538,327 | ### | 22.2 | 22.2 | ### |
| 2023-Apr-06 Thu | ### | ### | 14.7 | 14.73 | 830,171 | 6,101,756 | 25.9 | 25.9 | 1.1 |
| 2023-Apr-05 Wed | ### | 15.275 | ### | ### | 810,943 | 6,193,577 | 33.1 | 33.1 | 0.0 |
| 2023-Apr-04 Tue | 14.79 | ### | 14.78 | ### | 81.0 | 81.0 | 0.0 | ||
| 2023-Apr-03 Mon | ### | 14.955 | ### | 14.84 | 703,673 | ### | ### | ### | ### |
| 2023-Mar-31 Fri | 14.44 | ### | ### | 14.54 | ### | ### | 1.0 | ||
| 2023-Mar-30 Thu | 14.5 | 14.55 | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Mar-29 Wed | ### | 14.445 | ### | 14.43 | 1,211,722 | ### | 83.2 | 83.2 | ### |
| 2023-Mar-28 Tue | ### | 14.29 | ### | 14.25 | 628,458 | ### | ### | ### | 1.0 |
| 2023-Mar-27 Mon | ### | 14.45 | ### | 14.21 | 638,022 | ### | ### | ### | ### |
| 2023-Mar-24 Fri | 14.45 | 14.45 | ### | 14.29 | 928,774 | ### | 22.8 | 22.8 | ### |
| 2023-Mar-23 Thu | ### | 14.21 | ### | ### | 70.4 | 70.4 | 0.0 | ||
| 2023-Mar-22 Wed | 14.4 | 14.43 | ### | 14.27 | 30.7 | 30.7 | ### | ||
| 2023-Mar-21 Tue | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2023-Mar-20 Mon | 13.82 | ### | 13.8 | ### | 87.0 | 87.0 | 0.0 | ||
| 2023-Mar-17 Fri | ### | 14.22 | 13.85 | ### | 5,956,150 | ### | ### | ### | 0.0 |
| 2023-Mar-16 Thu | ### | ### | ### | ### | 1,946,083 | 0 | ### | ### | 0.0 |
| 2023-Mar-15 Wed | ### | 14.51 | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2023-Mar-14 Tue | 14.42 | 14.47 | ### | 14.27 | 926,922 | 6,706,280 | ### | ### | ### |
| 2023-Mar-13 Mon | 14.54 | 14.74 | 14.2 | 14.56 | 761,240 | 11,015,142 | 75.2 | 75.2 | ### |
| 2023-Mar-10 Fri | 14.85 | 14.88 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-09 Thu | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2023-Mar-08 Wed | 14.86 | ### | 14.77 | ### | 78.1 | 78.1 | 0.0 | ||
| 2023-Mar-07 Tue | 14.71 | ### | 14.54 | ### | ### | ### | 0.0 | ||
| 2023-Mar-06 Mon | ### | ### | 14.58 | ### | ### | ### | 0.0 | ||
| 2023-Mar-03 Fri | 14.86 | ### | 14.77 | 14.77 | 275,077 | 2,031,443 | 31.8 | 31.8 | 1.1 |
| 2023-Mar-02 Thu | 14.73 | ### | ### | 14.84 | 447,828 | 0 | 77.5 | 77.5 | ### |
| 2023-Mar-01 Wed | 14.7 | 14.88 | ### | 14.74 | 65.5 | 65.5 | 1.1 | ||
| 2023-Feb-28 Tue | 14.7 | ### | 14.7 | ### | 1,033,771 | ### | ### | ### | 0.0 |
| 2023-Feb-27 Mon | 14.55 | ### | ### | ### | 582,973 | 0 | ### | ### | 0.0 |
| 2023-Feb-24 Fri | ### | 14.7 | 14.5 | ### | 482,773 | 7,048,485 | ### | ### | 0.0 |
| 2023-Feb-23 Thu | 14.53 | ### | 14.44 | 14.54 | 69.3 | 69.3 | 1.0 | ||
| 2023-Feb-22 Wed | ### | 14.45 | ### | 14.29 | ### | ### | ### | ||
| 2023-Feb-21 Tue | ### | ### | ### | 14.25 | 76.7 | 76.7 | 1.0 | ||
| 2023-Feb-20 Mon | 14.28 | 14.4 | 14.21 | ### | 361,243 | 5,167,581 | ### | ### | 0.0 |
| 2023-Feb-17 Fri | 14.57 | 14.58 | ### | ### | 25.9 | 25.9 | 0.0 | ||
| 2023-Feb-16 Thu | ### | 14.85 | ### | 14.81 | 642,457 | 4,770,243 | ### | ### | 1.1 |
| 2023-Feb-15 Wed | ### | ### | ### | 14.5 | 345,086 | 0 | ### | ### | 1.0 |
| 2023-Feb-14 Tue | ### | 14.45 | 14.26 | ### | ### | ### | 0.0 | ||
| 2023-Feb-13 Mon | ### | ### | ### | 14.2 | 398,881 | 0 | ### | ### | 1.0 |
| 2023-Feb-10 Fri | 14.49 | 14.53 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-09 Thu | 14.55 | ### | 14.48 | ### | 79.1 | 79.1 | 0.0 | ||
| 2023-Feb-08 Wed | ### | 14.74 | 14.49 | ### | 591,851 | ### | ### | ### | 0.0 |
| 2023-Feb-07 Tue | 14.74 | 14.76 | 14.58 | ### | ### | ### | 0.0 | ||
| 2023-Feb-06 Mon | 14.5 | 14.81 | 14.45 | ### | 541,822 | 7,926,855 | 82.6 | 82.6 | 0.0 |
| 2023-Feb-03 Fri | 14.85 | ### | 14.49 | ### | ### | ### | 0.0 | ||
| 2023-Feb-02 Thu | 14.81 | 14.88 | ### | 14.71 | 33.9 | 33.9 | ### | ||
| 2023-Feb-01 Wed | ### | ### | ### | 14.43 | 888,083 | 0 | ### | ### | ### |
| 2023-Jan-31 Tue | ### | 14.76 | 14.48 | 14.48 | 1,073,288 | 15,691,470 | 36.0 | 36.0 | 1.0 |
| 2023-Jan-30 Mon | ### | ### | 14.79 | 14.79 | 620,857 | ### | ### | ### | ### |
| 2023-Jan-27 Fri | 14.79 | ### | 14.73 | 14.82 | 745,781 | 5,492,677 | 72.6 | 72.6 | 1.1 |
| 2023-Jan-25 Wed | 14.55 | ### | ### | 14.5 | 468,855 | 0 | ### | ### | 1.0 |
| 2023-Jan-24 Tue | 14.52 | ### | 14.51 | 14.54 | ### | ### | 1.0 | ||
| 2023-Jan-23 Mon | 14.4 | 14.42 | 14.29 | 14.42 | 376,144 | 5,399,547 | ### | ### | ### |
| 2023-Jan-20 Fri | ### | ### | ### | ### | 821,545 | 0 | 84.9 | 84.9 | 0.0 |
| 2023-Jan-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jan-18 Wed | 13.75 | ### | ### | ### | 86.0 | 86.0 | 0.0 | ||
| 2023-Jan-17 Tue | 13.79 | 13.79 | 13.625 | 13.71 | 383,854 | 5,261,678 | 34.5 | 34.5 | ### |
| 2023-Jan-16 Mon | ### | 13.755 | ### | 13.73 | 515,447 | 3,544,986 | 70.6 | 70.6 | ### |
| 2023-Jan-13 Fri | ### | 13.56 | ### | 13.51 | 75.9 | 75.9 | ### | ||
| 2023-Jan-12 Thu | 13.47 | 13.54 | 13.28 | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | ### | 13.41 | 13.24 | ### | ### | ### | 0.0 | ||
| 2023-Jan-10 Tue | 13.23 | ### | 13.23 | ### | ### | ### | 0.0 | ||
| 2023-Jan-09 Mon | 13.44 | 13.45 | 13.22 | 13.29 | 332,040 | 4,427,753 | ### | ### | ### |
| 2023-Jan-06 Fri | ### | ### | ### | 13.29 | 67.2 | 67.2 | ### | ||
| 2023-Jan-05 Thu | ### | 13.44 | ### | 13.23 | 25.4 | 25.4 | 0.9 | ||
| 2023-Jan-04 Wed | ### | 13.44 | 13.2 | ### | 66.9 | 66.9 | 0.0 | ||
| 2023-Jan-03 Tue | ### | 13.28 | ### | ### | 43.2 | 43.2 | 0.0 | ||
| 2022-Dec-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-29 Thu | ### | ### | ### | ### | 527,978 | 0 | 74.0 | 74.0 | 0.0 |
| 2022-Dec-28 Wed | ### | 13.28 | ### | 13.21 | 84.9 | 84.9 | ### | ||
| 2022-Dec-23 Fri | ### | 13.42 | 13.22 | ### | ### | ### | 0.0 | ||
| 2022-Dec-22 Thu | ### | ### | ### | 13.59 | ### | ### | ### | ||
| 2022-Dec-21 Wed | ### | 13.655 | ### | ### | ### | ### | 0.0 | ||
| 2022-Dec-20 Tue | 13.72 | 13.76 | ### | 13.42 | 704,624 | ### | ### | ### | 1.0 |
| 2022-Dec-19 Mon | ### | ### | 13.77 | 13.87 | 357,725 | ### | 30.9 | 30.9 | ### |
| 2022-Dec-16 Fri | ### | ### | 13.8 | 13.85 | 1,720,974 | 11,874,720 | ### | ### | ### |
| 2022-Dec-15 Thu | ### | 14.27 | ### | ### | 795,442 | 5,675,478 | ### | ### | 0.0 |
| 2022-Dec-14 Wed | 13.89 | ### | 13.8 | ### | 1,019,343 | ### | ### | ### | 0.0 |
| 2022-Dec-13 Tue | ### | 14.22 | ### | ### | 3,761,140 | ### | 38.2 | 38.2 | 0.0 |
| 2022-Dec-12 Mon | 13.84 | ### | 13.7 | ### | ### | ### | 0.0 | ||
| 2022-Dec-09 Fri | ### | ### | 13.86 | ### | 36.2 | 36.2 | 0.0 |
Basic Bottom of Page