End of day Prices (full format), 300 Days for (WOR) WORLEY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.46 |
2024-Mar-28 Thu
| 16.79
| 16.82
| ###
| 16.75
| 928,024
| 7,804,681
| 25.0
| 25.0
| ### |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 611,141
| 0
| 78.8
| 78.8
| 0.0 |
2024-Mar-26 Tue
| 16.45
| 16.57
| 16.4
| 16.44
|
|
| 38.6
| 38.6
| 1.2 |
2024-Mar-25 Mon
| 16.73
| 16.83
| 16.46
| 16.48
|
|
| 22.9
| 22.9
| 1.2 |
2024-Mar-22 Fri
| 16.54
| 16.74
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 16.74
| 16.8
| 16.53
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2024-Mar-20 Wed
| ###
| 16.76
| 16.57
| 16.59
| 585,223
| 9,752,741
| ###
| ###
| 1.2 |
2024-Mar-19 Tue
| ###
| 16.52
| ###
| 16.5
|
|
| ###
| ###
| 1.2 |
2024-Mar-18 Mon
| 16.5
| 16.57
| 16.28
| 16.29
| 1,083,072
| 17,789,457
| 28.5
| 28.5
| ### |
2024-Mar-15 Fri
| 16.71
| 16.71
| 16.42
| 16.51
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| 16.78
| 16.55
| 16.73
|
|
| ###
| ###
| ### |
2024-Mar-13 Wed
| 16.59
| 16.83
| 16.56
| ###
| 557,470
| ###
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 16.5
| ###
| 16.49
| 16.58
|
|
| 70.3
| 70.3
| 1.2 |
2024-Mar-11 Mon
| 16.73
| 16.82
| 16.51
| 16.51
|
|
| 30.8
| 30.8
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| 16.83
|
|
| 29.6
| 29.6
| 1.2 |
2024-Mar-07 Thu
| ###
| ###
| 16.76
| 16.86
|
|
| 32.0
| 32.0
| 1.2 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 16.76
| 1,274,547
| 0
| ###
| ###
| 1.2 |
2024-Mar-05 Tue
| 16.76
| ###
| ###
| ###
| 999,020
| 0
| 79.4
| 79.4
| 0.0 |
2024-Mar-04 Mon
| ###
| 17.45
| ###
| 17.26
| 1,493,874
| 13,034,050
| 36.2
| 36.2
| 1.2 |
2024-Mar-01 Fri
| 16.73
| 17.55
| 16.7
| 17.43
|
|
| 88.5
| 88.5
| 1.2 |
2024-Feb-29 Thu
| ###
| ###
| ###
| 16.73
|
|
| 64.2
| 64.2
| ### |
2024-Feb-28 Wed
| 15.4
| ###
| ###
| ###
| 1,844,443
| 0
| 88.5
| 88.5
| 0.0 |
2024-Feb-27 Tue
| 15.7
| 15.81
| 15.55
| 15.73
| 566,727
| 8,886,279
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 15.74
| ###
| 1,391,155
| 10,948,389
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 16.055
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 755,250
| 0
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 15.77
| ###
| 15.57
| 15.72
|
|
| 33.0
| 33.0
| 1.1 |
2024-Feb-15 Thu
| 15.4
| ###
| 15.4
| 15.51
| 912,173
| ###
| 72.6
| 72.6
| 1.1 |
2024-Feb-14 Wed
| 15.44
| 15.46
| 15.28
| 15.4
|
|
| 28.4
| 28.4
| ### |
2024-Feb-13 Tue
| 15.7
| 15.72
| 15.53
| 15.58
| 753,871
| ###
| 30.4
| 30.4
| 1.1 |
2024-Feb-12 Mon
| ###
| 15.73
| ###
| ###
| 681,781
| ###
| 83.6
| 83.6
| 0.0 |
2024-Feb-09 Fri
| 15.53
| ###
| ###
| ###
| 1,217,486
| 0
| 73.6
| 73.6
| 0.0 |
2024-Feb-08 Thu
| 15.27
| 15.52
| ###
| 15.51
| 2,805,846
| ###
| ###
| ###
| 1.1 |
2024-Feb-07 Wed
| ###
| ###
| 14.8
| 14.88
| 1,269,781
| 9,396,379
| 26.4
| 26.4
| 1.1 |
2024-Feb-06 Tue
| ###
| 14.76
| 14.55
| 14.76
|
|
| 76.5
| 76.5
| 1.1 |
2024-Feb-05 Mon
| ###
| 14.86
| 14.55
| 14.73
| 1,050,383
| 15,445,882
| ###
| ###
| 1.1 |
2024-Feb-02 Fri
| 14.44
| 14.76
| 14.41
| 14.76
|
|
| 82.0
| 82.0
| 1.1 |
2024-Feb-01 Thu
| 14.85
| 14.89
| 14.4
| 14.44
| 1,402,746
| ###
| 17.7
| 17.7
| ### |
2024-Jan-31 Wed
| 14.8
| ###
| ###
| 14.82
|
|
| 62.8
| 62.8
| 1.1 |
2024-Jan-30 Tue
| ###
| ###
| 14.7
| 14.78
|
|
| ###
| ###
| 1.1 |
2024-Jan-29 Mon
| ###
| ###
| 14.84
| ###
| 2,368,725
| ###
| 32.6
| 32.6
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 2,027,879
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 15.82
| 15.84
|
|
| 23.3
| 23.3
| ### |
2024-Jan-23 Tue
| 15.87
| ###
| ###
| ###
| 1,151,522
| 0
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 15.7
| 15.77
| 15.55
| 15.77
| 988,527
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| ###
| 15.76
| 15.59
| 15.71
|
|
| 76.8
| 76.8
| 1.1 |
2024-Jan-18 Thu
| 15.54
| 15.56
| 15.41
| 15.48
| 1,327,848
| 20,561,726
| 36.9
| 36.9
| 1.1 |
2024-Jan-17 Wed
| ###
| 15.72
| 15.5
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2024-Jan-16 Tue
| 15.81
| ###
| ###
| 15.72
|
|
| 37.6
| 37.6
| 1.1 |
2024-Jan-15 Mon
| ###
| ###
| 15.81
| ###
| 886,576
| 7,008,383
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 1,247,780
| 0
| 75.7
| 75.7
| 0.0 |
2024-Jan-11 Thu
| 16.47
| 16.48
| 15.57
| 16.2
| 2,753,527
| 44,125,270
| ###
| ###
| 1.2 |
2024-Jan-10 Wed
| 16.25
| ###
| 16.25
| 16.53
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 16.81
| ###
| 564,757
| 4,746,782
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 17.25
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2024-Jan-03 Wed
| ###
| 17.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 17.54
| 17.54
| ###
| 17.43
| 311,774
| 2,734,257
| 28.0
| 28.0
| 1.2 |
2023-Dec-29 Fri
| 17.54
| 17.57
| ###
| 17.46
| 1,151,479
| 10,115,743
| ###
| ###
| 1.2 |
2023-Dec-28 Thu
| ###
| ###
| 17.29
| 17.58
|
|
| ###
| ###
| 1.3 |
2023-Dec-27 Wed
| 17.8
| 17.83
| 17.52
| 17.55
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| ###
| ###
| 17.52
| 705,275
| 0
| 76.2
| 76.2
| ### |
2023-Dec-21 Thu
| 17.4
| 17.59
| ###
| 17.55
|
|
| 76.6
| 76.6
| ### |
2023-Dec-20 Wed
| 17.5
| 17.5
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2023-Dec-19 Tue
| ###
| 17.21
| ###
| 17.21
| 802,772
| 6,907,853
| 72.6
| 72.6
| ### |
2023-Dec-18 Mon
| 16.89
| ###
| 16.8
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 16.79
| 16.79
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| ###
| 16.85
| 16.56
| 16.83
| 1,751,845
| 29,264,570
| 71.2
| 71.2
| 1.2 |
2023-Dec-13 Wed
| 16.59
| ###
| 16.52
| 16.55
|
|
| ###
| ###
| 1.2 |
2023-Dec-12 Tue
| 16.55
| ###
| 16.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 16.51
| 16.52
|
|
| ###
| ###
| ### |
2023-Dec-08 Fri
| 16.43
| 16.59
| ###
| 16.53
|
|
| 68.7
| 68.7
| ### |
2023-Dec-07 Thu
| 16.75
| ###
| 16.54
| 16.59
| 1,045,671
| ###
| 29.1
| 29.1
| 1.2 |
2023-Dec-06 Wed
| 16.8
| ###
| 16.775
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 16.75
| 16.75
| 824,548
| 6,905,589
| 37.8
| 37.8
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2023-Dec-01 Fri
| 16.85
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2023-Nov-30 Thu
| 16.81
| ###
| 16.71
| ###
| 1,578,678
| 13,189,854
| 72.8
| 72.8
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 16.73
| 16.78
| 1,281,028
| ###
| ###
| ###
| 1.2 |
2023-Nov-28 Tue
| ###
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 17.2
| 17.28
| ###
| ###
| 310,783
| ###
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 17.25
| ###
| ###
| 359,774
| 3,103,050
| 76.3
| 76.3
| 0.0 |
2023-Nov-22 Wed
| ###
| 17.4
| ###
| 17.27
|
|
| 78.2
| 78.2
| ### |
2023-Nov-21 Tue
| ###
| 17.42
| 17.22
| 17.28
|
|
| 36.9
| 36.9
| 1.2 |
2023-Nov-20 Mon
| 17.26
| 17.4
| ###
| 17.27
| 1,439,355
| 12,522,388
| 75.1
| 75.1
| ### |
2023-Nov-17 Fri
| ###
| 17.29
| ###
| ###
| 917,351
| ###
| 69.8
| 69.8
| 0.0 |
2023-Nov-16 Thu
| 17.48
| 17.58
| 17.21
| 17.25
|
|
| ###
| ###
| 1.2 |
2023-Nov-15 Wed
| ###
| 17.8
| 17.49
| 17.59
| 1,448,244
| ###
| ###
| ###
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| 17.53
|
|
| ###
| ###
| 1.3 |
2023-Nov-13 Mon
| 16.8
| 16.955
| ###
| 16.88
| 874,974
| ###
| 79.5
| 79.5
| 1.2 |
2023-Nov-10 Fri
| ###
| ###
| 16.81
| 16.84
|
|
| ###
| ###
| 1.2 |
2023-Nov-09 Thu
| 16.71
| ###
| ###
| ###
| 805,845
| 0
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 16.56
| ###
| 16.56
| 16.8
| 1,018,145
| 8,430,240
| ###
| ###
| 1.2 |
2023-Nov-07 Tue
| 16.43
| ###
| 16.43
| ###
| 1,161,948
| ###
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 16.8
| 16.8
| 16.5
| 16.55
| 1,125,377
| 18,737,527
| ###
| ###
| 1.2 |
2023-Nov-03 Fri
| ###
| ###
| 16.71
| 16.76
|
|
| 21.7
| 21.7
| 1.2 |
2023-Nov-02 Thu
| ###
| 16.82
| 16.52
| 16.7
| 1,096,022
| 18,270,686
| 66.5
| 66.5
| 1.2 |
2023-Nov-01 Wed
| 16.4
| 16.45
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2023-Oct-31 Tue
| 16.22
| 16.43
| ###
| ###
| 1,191,387
| 9,787,244
| 77.4
| 77.4
| 0.0 |
2023-Oct-30 Mon
| 16.29
| 16.29
| ###
| ###
| 1,073,225
| ###
| 32.7
| 32.7
| 0.0 |
2023-Oct-27 Fri
| 16.49
| 16.56
| ###
| 16.49
|
|
| 65.2
| 65.2
| 1.2 |
2023-Oct-26 Thu
| 16.59
| ###
| 16.43
| 16.49
|
|
| ###
| ###
| 1.2 |
2023-Oct-25 Wed
| 16.51
| ###
| ###
| 16.49
| 1,715,271
| 0
| 39.7
| 39.7
| 1.2 |
2023-Oct-24 Tue
| 16.49
| ###
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 16.73
| 16.81
| 16.4
| 16.48
| 1,274,643
| 21,165,447
| 28.5
| 28.5
| 1.2 |
2023-Oct-20 Fri
| ###
| ###
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Oct-18 Wed
| ###
| 17.42
| ###
| 17.29
| 626,973
| ###
| 35.1
| 35.1
| ### |
2023-Oct-17 Tue
| ###
| ###
| 17.21
| 17.29
| 535,153
| ###
| 34.5
| 34.5
| ### |
2023-Oct-16 Mon
| 17.27
| 17.43
| ###
| ###
| 680,887
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 17.21
| 17.41
| ###
| 17.41
| 929,149
| 8,088,242
| ###
| ###
| ### |
2023-Oct-12 Thu
| 17.29
| 17.49
| ###
| ###
| 878,125
| ###
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 16.88
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 16.89
| ###
| 2,529,946
| ###
| 65.9
| 65.9
| 0.0 |
2023-Oct-09 Mon
| 16.84
| ###
| 16.8
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2023-Oct-06 Fri
| 16.82
| 16.845
| ###
| 16.76
| 988,028
| ###
| ###
| ###
| 1.2 |
2023-Oct-05 Thu
| ###
| 16.77
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 16.56
| 16.79
| 16.48
| 16.73
|
|
| 84.8
| 84.8
| ### |
2023-Oct-03 Tue
| ###
| ###
| 16.71
| 16.72
|
|
| ###
| ###
| 1.2 |
2023-Oct-02 Mon
| ###
| 17.5
| ###
| 17.5
|
|
| 76.5
| 76.5
| 1.3 |
2023-Sep-29 Fri
| 17.26
| 17.51
| 17.25
| 17.41
|
|
| 71.0
| 71.0
| ### |
2023-Sep-28 Thu
| ###
| ###
| 17.44
| 17.49
| 782,246
| 6,821,185
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| 17.51
| 17.28
| 17.45
| 1,921,987
| ###
| 72.4
| 72.4
| ### |
2023-Sep-26 Tue
| 17.24
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-Sep-25 Mon
| ###
| 17.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 16.55
| ###
| 16.28
| ###
| 2,057,124
| 16,744,989
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 16.85
| 16.88
| 1,364,359
| 11,494,724
| ###
| ###
| 1.2 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 1,628,275
| 0
| 81.4
| 81.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 788,570
| 0
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 17.4
| 17.4
| 17.2
| 17.24
|
|
| 25.4
| 25.4
| ### |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 1,107,858
| 0
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| 17.24
| ###
| ###
| 958,325
| ###
| 75.9
| 75.9
| 0.0 |
2023-Sep-11 Mon
| 16.87
| ###
| 16.87
| ###
| 1,847,280
| ###
| 81.8
| 81.8
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 16.73
| ###
| 1,490,974
| ###
| 31.1
| 31.1
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 16.71
| 16.82
|
|
| ###
| ###
| ### |
2023-Sep-06 Wed
| ###
| 17.29
| ###
| ###
| 1,031,024
| ###
| 72.6
| 72.6
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 2,675,427
| 0
| 27.0
| 27.0
| 0.0 |
2023-Sep-04 Mon
| ###
| 17.45
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 17.46
| 17.56
| 17.26
| 17.26
|
|
| ###
| ###
| 1.2 |
2023-Aug-31 Thu
| ###
| 17.56
| ###
| 17.47
| 2,245,372
| ###
| 72.8
| 72.8
| 1.2 |
2023-Aug-30 Wed
| ###
| ###
| ###
| 17.26
|
|
| 74.5
| 74.5
| 1.2 |
2023-Aug-29 Tue
| 16.85
| 16.985
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 17.27
| 17.27
| ###
| ###
| 1,154,577
| 9,969,772
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 16.85
| ###
| 16.77
| 16.84
| 1,310,248
| 10,986,429
| ###
| ###
| 1.2 |
2023-Aug-24 Thu
| 17.56
| ###
| ###
| ###
| 3,885,121
| 0
| 15.0
| 15.0
| 0.0 |
2023-Aug-23 Wed
| 17.46
| ###
| ###
| 17.49
|
|
| ###
| ###
| ### |
2023-Aug-22 Tue
| ###
| ###
| 17.2
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Aug-21 Mon
| 17.27
| 17.47
| 17.255
| 17.27
| 825,351
| 14,330,156
| 71.6
| 71.6
| ### |
2023-Aug-18 Fri
| 17.27
| ###
| ###
| ###
| 711,347
| 0
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 17.21
| 17.4
| ###
| ###
| 1,245,126
| ###
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| 17.47
| 17.255
| 17.29
|
|
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 1,892,659
| 0
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 17.22
| 17.48
| 17.22
| 17.46
|
|
| ###
| ###
| 1.2 |
2023-Aug-11 Fri
| ###
| 17.42
| 17.22
| 17.4
|
|
| 68.7
| 68.7
| 1.2 |
2023-Aug-10 Thu
| 17.22
| 17.43
| ###
| ###
| 1,436,376
| ###
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| 17.28
| ###
| ###
| 1,352,654
| ###
| 36.7
| 36.7
| 0.0 |
2023-Aug-08 Tue
| 17.21
| ###
| ###
| ###
| 925,627
| 0
| 42.3
| 42.3
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 1,164,845
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 17.2
| 17.23
| ###
| ###
| 989,544
| 8,524,921
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 17.49
| 17.55
| 17.26
| ###
| 1,021,641
| ###
| 31.3
| 31.3
| 0.0 |
2023-Aug-01 Tue
| 17.5
| 17.54
| ###
| 17.49
|
|
| 36.5
| 36.5
| ### |
2023-Jul-31 Mon
| 17.25
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2023-Jul-28 Fri
| ###
| 17.24
| ###
| 17.22
|
|
| 73.8
| 73.8
| 1.2 |
2023-Jul-27 Thu
| ###
| ###
| 16.87
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 777,376
| 0
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| 17.25
| ###
| ###
| 868,889
| ###
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 16.87
| ###
| 16.8
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 16.79
| 16.79
|
|
| ###
| ###
| ### |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| 16.88
| ###
| 2,221,556
| ###
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| 16.775
| 16.85
|
|
| ###
| ###
| ### |
2023-Jul-17 Mon
| 16.88
| ###
| 16.75
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Jul-14 Fri
| ###
| 16.88
| 16.58
| 16.87
|
|
| 74.2
| 74.2
| ### |
2023-Jul-13 Thu
| 16.44
| 16.5
| 16.285
| 16.46
| 2,404,825
| ###
| ###
| ###
| 1.2 |
2023-Jul-12 Wed
| 16.2
| 16.375
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 857,155
| 0
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 15.57
| 15.89
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| ###
| 15.71
| ###
| 1,987,750
| 15,613,776
| 80.5
| 80.5
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 15.79
| ###
| 15.79
| ###
| 680,753
| 5,374,544
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 550,325
| 0
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| 15.79
| 2,125,140
| 0
| 67.2
| 67.2
| 1.1 |
2023-Jun-29 Thu
| 15.7
| 15.75
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| 15.78
| 15.57
| ###
| 743,824
| 11,659,441
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| 15.76
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 15.54
| ###
| 15.45
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 15.72
| 15.82
| 15.585
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2023-Jun-22 Thu
| ###
| 16.29
| ###
| ###
| 1,480,775
| ###
| 35.5
| 35.5
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 752,986
| 0
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| 15.86
| ###
| 15.77
| ###
| 882,381
| 6,957,574
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| 15.84
| 15.86
|
|
| ###
| ###
| 1.1 |
2023-Jun-16 Fri
| ###
| ###
| 15.74
| 15.85
|
|
| ###
| ###
| 1.1 |
2023-Jun-15 Thu
| ###
| ###
| 15.71
| 15.82
|
|
| 35.1
| 35.1
| ### |
2023-Jun-14 Wed
| ###
| ###
| ###
| 16.29
|
|
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| ###
| 16.2
| 1,078,155
| 0
| ###
| ###
| 1.2 |
2023-Jun-09 Fri
| ###
| 16.4
| 16.21
| 16.29
| 1,302,985
| 21,245,170
| ###
| ###
| ### |
2023-Jun-08 Thu
| ###
| ###
| ###
| 16.44
|
|
| 35.9
| 35.9
| 1.2 |
2023-Jun-07 Wed
| 16.53
| 16.58
| ###
| 16.43
| 1,102,355
| 9,138,522
| 38.8
| 38.8
| ### |
2023-Jun-06 Tue
| ###
| 16.56
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 16.53
| 16.59
|
|
| ###
| ###
| 1.2 |
2023-Jun-02 Fri
| 16.54
| ###
| 16.4
| 16.4
| 1,181,525
| ###
| 24.6
| 24.6
| ### |
2023-Jun-01 Thu
| ###
| 16.46
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2023-May-31 Wed
| 16.29
| 16.29
| ###
| 16.29
| 4,228,979
| ###
| 76.0
| 76.0
| ### |
2023-May-30 Tue
| 16.22
| ###
| ###
| ###
| 672,524
| 0
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 16.22
| 16.49
| 16.22
| 16.25
| 810,172
| ###
| ###
| ###
| ### |
2023-May-26 Fri
| 16.22
| 16.22
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2023-May-25 Thu
| 16.24
| 16.4
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2023-May-24 Wed
| 16.24
| 16.51
| 16.2
| 16.46
|
|
| ###
| ###
| 1.2 |
2023-May-23 Tue
| 16.57
| ###
| 16.4
| 16.4
| 771,246
| ###
| ###
| ###
| ### |
2023-May-22 Mon
| 16.5
| 16.54
| 16.41
| 16.46
| 505,251
| ###
| ###
| ###
| 1.2 |
2023-May-19 Fri
| 16.5
| 16.54
| ###
| 16.45
| 561,750
| 4,645,672
| ###
| ###
| 1.2 |
2023-May-18 Thu
| 16.49
| 16.49
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2023-May-17 Wed
| 16.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 16.5
| 16.58
| 16.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 16.49
| ###
| 16.41
| 16.58
|
|
| 78.3
| 78.3
| 1.2 |
2023-May-12 Fri
| 16.54
| 16.54
| 16.26
| 16.44
|
|
| ###
| ###
| 1.2 |
2023-May-11 Thu
| 16.4
| 16.78
| 16.4
| 16.44
|
|
| 69.3
| 69.3
| 1.2 |
2023-May-10 Wed
| 16.73
| 16.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| 16.49
| ###
| 16.47
|
|
| 89.6
| 89.6
| ### |
2023-May-08 Mon
| 15.59
| ###
| 15.56
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2023-May-05 Fri
| 15.23
| 15.49
| 15.21
| 15.45
|
|
| 80.1
| 80.1
| ### |
2023-May-04 Thu
| 14.72
| ###
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2023-May-03 Wed
| ###
| ###
| 14.71
| 14.8
| 1,123,748
| ###
| ###
| ###
| 1.1 |
2023-May-02 Tue
| 15.29
| ###
| ###
| ###
| 568,652
| 0
| ###
| ###
| 0.0 |
2023-May-01 Mon
| ###
| 15.46
| ###
| 15.29
|
|
| ###
| ###
| 1.1 |
2023-Apr-28 Fri
| 15.2
| 15.24
| ###
| ###
| 971,542
| 7,403,150
| 28.6
| 28.6
| 0.0 |
2023-Apr-27 Thu
| ###
| 15.22
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Apr-26 Wed
| 15.48
| 15.48
| 15.21
| 15.26
| 1,082,755
| 16,614,875
| 28.3
| 28.3
| ### |
2023-Apr-24 Mon
| 15.44
| 15.44
| 15.23
| ###
| 518,845
| 7,956,488
| 34.6
| 34.6
| 0.0 |
2023-Apr-21 Fri
| 15.29
| 15.54
| ###
| 15.44
| 1,518,981
| 11,802,482
| 77.9
| 77.9
| 1.1 |
2023-Apr-20 Thu
| 15.53
| 15.53
| ###
| 15.4
|
|
| 32.9
| 32.9
| ### |
2023-Apr-19 Wed
| ###
| 15.46
| 15.24
| 15.41
| 808,089
| ###
| ###
| ###
| ### |
2023-Apr-18 Tue
| ###
| 15.43
| 15.25
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 15.48
|
|
| 33.3
| 33.3
| 1.1 |
2023-Apr-14 Fri
| 15.49
| 15.55
| 15.22
| 15.44
| 823,177
| 12,664,578
| ###
| ###
| 1.1 |
2023-Apr-13 Thu
| 15.4
| 15.545
| ###
| 15.41
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| 15.45
| 15.55
| ###
| ###
| 1,919,828
| ###
| 32.3
| 32.3
| 0.0 |
2023-Apr-11 Tue
| 15.2
| 15.44
| ###
| 15.4
|
|
| ###
| ###
| ### |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 2,186,842
| 0
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| 14.75
| ###
| 14.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 14.75
| ###
| ###
| 14.87
|
|
| ###
| ###
| 1.1 |
2023-Apr-03 Mon
| 14.76
| ###
| 14.56
| 14.72
| 1,467,178
| 10,681,055
| 39.2
| 39.2
| ### |
2023-Mar-31 Fri
| 14.41
| 14.44
| ###
| 14.41
|
|
| 62.6
| 62.6
| ### |
2023-Mar-30 Thu
| ###
| 14.21
| 13.88
| 14.21
| 968,241
| 13,598,944
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| ###
| 13.76
| 13.86
| 1,111,521
| ###
| ###
| ###
| ### |
2023-Mar-28 Tue
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 13.81
| 13.86
| 13.55
| ###
| 641,376
| 8,790,058
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 13.5
| 13.79
| 13.47
| 13.71
|
|
| 78.2
| 78.2
| ### |
2023-Mar-23 Thu
| 13.55
| 13.75
| 13.5
| ###
| 965,441
| ###
| 78.3
| 78.3
| 0.0 |
2023-Mar-22 Wed
| 13.88
| ###
| 13.71
| 13.79
|
|
| ###
| ###
| 1.0 |
2023-Mar-21 Tue
| 13.74
| 13.8
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2023-Mar-20 Mon
| 13.58
| 13.8
| 13.47
| 13.48
|
|
| 45.3
| 45.3
| 1.0 |
2023-Mar-17 Fri
| ###
| 13.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 13.7
| 13.74
| 13.27
| 13.54
|
|
| ###
| ###
| 1.0 |
2023-Mar-15 Wed
| ###
| 14.42
| ###
| ###
| 1,102,589
| ###
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 14.55
| ###
| ###
| 14.26
| 1,843,888
| 0
| 30.9
| 30.9
| 1.0 |
2023-Mar-13 Mon
| 14.8
| ###
| 14.72
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
| 1,809,786
| 0
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| 15.4
| ###
| 1,150,755
| ###
| 70.4
| 70.4
| 0.0 |
2023-Mar-08 Wed
| ###
| 15.73
| 15.525
| ###
| 1,284,542
| 20,074,180
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| 15.84
| ###
| 15.78
|
|
| 88.8
| 88.8
| 1.1 |
2023-Mar-06 Mon
| ###
| 15.5
| 15.29
| 15.4
| 700,889
| 10,790,186
| 76.6
| 76.6
| ### |
2023-Mar-03 Fri
| 15.42
| 15.46
| 15.22
| ###
| 1,155,643
| ###
| 30.8
| 30.8
| 0.0 |
2023-Mar-02 Thu
| 15.71
| 15.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 15.51
| ###
| 15.48
|
|
| 85.8
| 85.8
| 1.1 |
2023-Feb-28 Tue
| 15.42
| 15.57
| ###
| ###
| 1,322,521
| 10,295,825
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 15.25
| ###
| ###
| 15.4
| 722,287
| 0
| 84.7
| 84.7
| ### |
2023-Feb-24 Fri
| 15.24
| 15.29
| ###
| 15.27
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 15.55
| 15.59
| ###
| 15.2
| 1,609,745
| ###
| 21.6
| 21.6
| 1.1 |
2023-Feb-22 Wed
| ###
| 15.56
| 14.73
| ###
| 1,868,723
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 15.29
| 15.43
| ###
| 15.42
| 843,784
| ###
| 74.9
| 74.9
| ### |
2023-Feb-20 Mon
| 15.24
| 15.41
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 15.49
|
|
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| 15.46
| 15.25
| 15.46
|
|
| ###
| ###
| 1.1 |
2023-Feb-14 Tue
| ###
| ###
| ###
| 15.22
| 832,249
| 0
| ###
| ###
| 1.1 |
2023-Feb-13 Mon
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| 14.82
| ###
| 861,456
| 6,383,388
| 80.5
| 80.5
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2023-Feb-08 Wed
| 15.22
| 15.28
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Feb-07 Tue
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 14.82
| ###
| 14.81
| ###
| 1,282,571
| ###
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 14.89
| ###
| ###
| ###
| 2,337,526
| 0
| 78.0
| 78.0
| 0.0 |
2023-Feb-02 Thu
| ###
| 15.5
| ###
| 15.21
|
|
| ###
| ###
| ### |
2023-Feb-01 Wed
| ###
| ###
| 15.42
| 15.54
| 1,405,741
| ###
| ###
| ###
| ### |
2023-Jan-31 Tue
| 15.57
| ###
| 15.41
| 15.45
| 1,515,142
| ###
| 40.3
| 40.3
| ### |
2023-Jan-30 Mon
| 15.74
| 15.81
| 15.55
| 15.55
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 15.72
| 15.84
| 15.46
| 15.73
| 1,380,283
| 21,601,428
| ###
| ###
| ### |
2023-Jan-25 Wed
| ###
| ###
| ###
| 15.71
| 1,005,521
| 0
| 26.8
| 26.8
| 1.1 |
2023-Jan-24 Tue
| 15.77
| ###
| 15.54
| 15.88
| 1,371,320
| 10,655,156
| 72.5
| 72.5
| 1.1 |
2023-Jan-23 Mon
| ###
| ###
| 15.73
| 15.83
|
|
| 29.1
| 29.1
| ### |
|