End of day Prices (full format), 1200 Days for (ALU) ALTIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.8 |
2024-Apr-18 Thu
| ###
| 65.49
| ###
| 65.47
| 568,459
| 18,614,189
| 65.8
| 65.8
| ### |
2024-Apr-17 Wed
| 65.25
| 65.4
| ###
| 65.4
| 2,854,845
| ###
| 67.7
| 67.7
| ### |
2024-Apr-16 Tue
| 65.4
| 65.53
| ###
| 65.44
| 888,124
| 29,099,382
| ###
| ###
| 4.7 |
2024-Apr-15 Mon
| 65.41
| ###
| ###
| 65.51
| 319,842
| 0
| 73.9
| 73.9
| ### |
2024-Apr-12 Fri
| 65.48
| ###
| 65.4
| 65.59
| 445,047
| ###
| 64.4
| 64.4
| 4.7 |
2024-Apr-11 Thu
| 65.4
| 65.48
| ###
| 65.48
| 487,723
| 15,968,051
| ###
| ###
| 4.7 |
2024-Apr-10 Wed
| 65.29
| ###
| 65.26
| ###
| 356,982
| 11,648,322
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 65.21
| ###
| 65.2
| 65.29
|
|
| 67.3
| 67.3
| ### |
2024-Apr-08 Mon
| ###
| 65.4
| ###
| 65.2
| 578,942
| ###
| ###
| ###
| 4.7 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2024-Apr-04 Thu
| ###
| 65.23
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2024-Apr-03 Wed
| 65.22
| 65.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 65.4
| 65.21
| 65.22
| 685,150
| 44,743,720
| 36.2
| 36.2
| 4.7 |
2024-Mar-28 Thu
| 65.4
| 65.42
| 65.22
| 65.22
| 711,045
| 46,445,459
| 24.5
| 24.5
| 4.7 |
2024-Mar-27 Wed
| 65.25
| ###
| 65.24
| 65.26
| 486,878
| ###
| ###
| ###
| ### |
2024-Mar-26 Tue
| ###
| 65.21
| ###
| 65.2
|
|
| 70.8
| 70.8
| 4.7 |
2024-Mar-25 Mon
| 65.2
| 65.27
| ###
| ###
| 1,364,781
| 44,539,627
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| 65.24
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| 65.25
| 65.26
| ###
| ###
| 2,396,754
| 78,206,083
| 29.3
| 29.3
| 0.0 |
2024-Mar-20 Wed
| ###
| 65.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 65.21
| 65.21
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2024-Mar-18 Mon
| ###
| 65.28
| ###
| 65.21
|
|
| 71.6
| 71.6
| 4.7 |
2024-Mar-15 Fri
| ###
| 65.22
| ###
| ###
| 1,165,480
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 65.24
| 65.27
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2024-Mar-13 Wed
| 65.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 65.25
| ###
| ###
| 65.2
|
|
| ###
| ###
| 4.7 |
2024-Mar-11 Mon
| 65.2
| ###
| 65.2
| 65.28
|
|
| 74.1
| 74.1
| 4.7 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2024-Mar-07 Thu
| 65.21
| 65.7
| 65.2
| 65.29
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| ###
| ###
| ###
| 65.21
|
|
| ###
| ###
| 4.7 |
2024-Mar-05 Tue
| ###
| ###
| ###
| 65.28
|
|
| ###
| ###
| 4.7 |
2024-Mar-04 Mon
| 65.2
| ###
| ###
| ###
| 655,082
| 0
| 36.9
| 36.9
| 0.0 |
2024-Mar-01 Fri
| 65.2
| ###
| ###
| 65.2
|
|
| 63.7
| 63.7
| 4.7 |
2024-Feb-29 Thu
| ###
| 65.24
| 64.75
| 64.76
| 3,990,827
| ###
| 25.8
| 25.8
| 4.6 |
2024-Feb-28 Wed
| ###
| ###
| 64.8
| 65.2
|
|
| 67.8
| 67.8
| 4.7 |
2024-Feb-27 Tue
| ###
| 65.2
| ###
| ###
| 6,271,540
| ###
| 71.9
| 71.9
| 0.0 |
2024-Feb-26 Mon
| 65.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 65.45
| 65.71
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2024-Feb-22 Thu
| ###
| 65.76
| 65.45
| 65.45
|
|
| 33.0
| 33.0
| 4.7 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 65.82
| 65.86
|
|
| 34.2
| 34.2
| 4.7 |
2024-Feb-19 Mon
| ###
| ###
| 65.89
| ###
| 2,101,129
| ###
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 65.8
| ###
| 65.77
| ###
| 3,428,056
| 112,731,621
| 67.7
| 67.7
| 0.0 |
2024-Feb-15 Thu
| 66.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 51.46
| 51.46
| ###
| 51.26
|
|
| ###
| ###
| ### |
2024-Feb-13 Tue
| 51.51
| 52.23
| 51.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 51.82
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2024-Feb-09 Fri
| ###
| 51.57
| ###
| 51.51
|
|
| 75.5
| 75.5
| ### |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 175,752
| 0
| 27.0
| 27.0
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 50.27
| 50.7
| 272,428
| 6,847,477
| ###
| ###
| ### |
2024-Feb-06 Tue
| 51.25
| ###
| 50.47
| 50.86
|
|
| ###
| ###
| 3.6 |
2024-Feb-05 Mon
| ###
| ###
| ###
| 51.25
| 241,052
| 0
| 31.3
| 31.3
| ### |
2024-Feb-02 Fri
| ###
| ###
| 49.86
| 51.85
|
|
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 336,044
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 48.26
| ###
| 487,971
| 11,774,740
| 68.1
| 68.1
| 0.0 |
2024-Jan-30 Tue
| 49.2
| 50
| ###
| ###
| 337,777
| 8,444,425
| 68.2
| 68.2
| 0.0 |
2024-Jan-29 Mon
| 48.8
| ###
| 48.52
| ###
| 277,355
| ###
| 76.0
| 76.0
| 0.0 |
2024-Jan-25 Thu
| 48.8
| 48.8
| ###
| ###
| 327,649
| ###
| 29.4
| 29.4
| 0.0 |
2024-Jan-24 Wed
| 48.71
| 48.71
| ###
| 48.28
|
|
| ###
| ###
| 3.4 |
2024-Jan-23 Tue
| 48.52
| ###
| 47.82
| 48.86
| 216,225
| ###
| ###
| ###
| 3.5 |
2024-Jan-22 Mon
| ###
| ###
| 48.43
| 48.52
| 266,877
| 6,462,426
| ###
| ###
| 3.5 |
2024-Jan-19 Fri
| ###
| 48.46
| 47.4
| 48.22
| 433,886
| 20,796,155
| ###
| ###
| 3.4 |
2024-Jan-18 Thu
| ###
| 47.25
| ###
| ###
| 382,971
| 9,047,689
| 85.1
| 85.1
| 0.0 |
2024-Jan-17 Wed
| ###
| 46.49
| ###
| ###
| 280,845
| 6,528,242
| 76.8
| 76.8
| 0.0 |
2024-Jan-16 Tue
| 46.2
| ###
| 45.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 46.28
| ###
| 46.28
| 46.79
| 86,753
| ###
| ###
| ###
| 3.3 |
2024-Jan-12 Fri
| 45.76
| 46.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| 46.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 44.23
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2024-Jan-09 Tue
| 44.29
| 44.59
| 43.89
| ###
| 340,547
| ###
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 43.29
| 43.45
| 227,376
| 4,921,553
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| 46
| 43.72
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2024-Jan-04 Thu
| 45.49
| 45.49
| 44.48
| 44.72
| 220,550
| 9,921,441
| 17.9
| 17.9
| 3.2 |
2024-Jan-03 Wed
| 45.88
| 45.88
| 44.77
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 46.87
| ###
| 46.27
| 46.44
| 99,122
| 2,293,187
| ###
| ###
| 3.3 |
2023-Dec-29 Fri
| 47
| ###
| ###
| 46.85
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 46.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 46.82
| 46.26
| 46.43
| 202,858
| ###
| 26.3
| 26.3
| ### |
2023-Dec-22 Fri
| 46.73
| 46.81
| ###
| 46.26
|
|
| ###
| ###
| 3.3 |
2023-Dec-21 Thu
| 47.25
| 47.43
| 46.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 47.85
| 47.85
| 46.71
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Dec-19 Tue
| 47.41
| 47.55
| ###
| 47.43
|
|
| ###
| ###
| 3.4 |
2023-Dec-18 Mon
| 47.82
| 47.87
| ###
| 47.27
|
|
| 26.3
| 26.3
| ### |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 654,653
| 0
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 46.455
| 46.84
|
|
| 33.7
| 33.7
| 3.3 |
2023-Dec-12 Tue
| ###
| 46.82
| 45.82
| 46.51
| 252,757
| ###
| ###
| ###
| 3.3 |
2023-Dec-11 Mon
| ###
| 46.49
| 45.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| 45.87
| 45.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 44.87
| ###
| 44.75
| ###
| 340,059
| 7,608,820
| 81.0
| 81.0
| 0.0 |
2023-Dec-06 Wed
| 45.22
| 45.855
| ###
| 45.53
|
|
| 62.1
| 62.1
| 3.3 |
2023-Dec-05 Tue
| ###
| 45.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 45
| ###
| 182,546
| 4,107,285
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 44.81
| ###
| ###
| ###
| 278,671
| 0
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 43.72
| ###
| 501,584
| 10,964,626
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 43.59
| 44.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 44.29
| 44.29
| ###
| 43.5
|
|
| 20.1
| 20.1
| 3.1 |
2023-Nov-27 Mon
| ###
| ###
| 43.58
| 43.84
|
|
| 45.3
| 45.3
| ### |
2023-Nov-24 Fri
| 44.2
| ###
| ###
| 43.73
|
|
| 26.2
| 26.2
| ### |
2023-Nov-23 Thu
| ###
| 44.51
| ###
| 44.23
|
|
| ###
| ###
| ### |
2023-Nov-22 Wed
| 44.5
| 44.78
| 43.83
| ###
| 258,270
| 11,442,652
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 43.89
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2023-Nov-20 Mon
| ###
| 45.4
| 44.44
| 44.58
| 318,341
| 14,299,877
| ###
| ###
| 3.2 |
2023-Nov-17 Fri
| 44.23
| ###
| 43.86
| 44.26
| 315,320
| ###
| 69.3
| 69.3
| ### |
2023-Nov-16 Thu
| 44.85
| ###
| 43.81
| ###
| 265,553
| ###
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 44.23
| ###
| ###
| 44.5
| 293,170
| 0
| ###
| ###
| 3.2 |
2023-Nov-14 Tue
| 43.2
| 43.84
| 43
| 43.54
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| ###
| 43.29
| ###
| 42.88
| 361,578
| 7,826,355
| ###
| ###
| 3.1 |
2023-Nov-10 Fri
| 41.74
| ###
| ###
| ###
| 133,180
| 0
| 77.0
| 77.0
| 0.0 |
2023-Nov-09 Thu
| 42.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| 41.54
| 42.23
| 317,257
| 6,589,427
| ###
| ###
| ### |
2023-Nov-07 Tue
| 40.74
| ###
| 40.54
| 41.26
|
|
| ###
| ###
| 2.9 |
2023-Nov-06 Mon
| ###
| 41.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 41.5
| 41.55
| ###
| 40.81
| 587,422
| ###
| ###
| ###
| ### |
2023-Nov-02 Thu
| 39.8
| ###
| 39.73
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2023-Nov-01 Wed
| 39.51
| 39.77
| ###
| 39.55
|
|
| ###
| ###
| 2.8 |
2023-Oct-31 Tue
| ###
| 40
| 39.47
| 39.48
|
|
| 29.0
| 29.0
| 2.8 |
2023-Oct-30 Mon
| ###
| 39.985
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-Oct-27 Fri
| 40.47
| 40.47
| 39.71
| 39.75
| 185,646
| 7,442,548
| 20.5
| 20.5
| ### |
2023-Oct-26 Thu
| ###
| 40.5
| 39.5
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2023-Oct-25 Wed
| 41.27
| 41.5
| ###
| 40.78
|
|
| 28.3
| 28.3
| 2.9 |
2023-Oct-24 Tue
| ###
| ###
| 40.41
| ###
| 955,220
| 19,300,220
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| 40.86
|
|
| ###
| ###
| 2.9 |
2023-Oct-20 Fri
| 40.7
| ###
| 40.52
| 41.24
|
|
| ###
| ###
| 2.9 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| 255,321
| 0
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 42.55
|
|
| 36.6
| 36.6
| ### |
2023-Oct-17 Tue
| 42.84
| 42.88
| 42.23
| 42.51
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| 42.7
| ###
| ###
| ###
| 181,785
| 0
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| 43.82
| 42.8
| 43.43
| 187,526
| 8,121,751
| ###
| ###
| 3.1 |
2023-Oct-12 Thu
| 43.78
| 43.78
| ###
| ###
| 269,076
| 5,890,073
| 34.3
| 34.3
| 0.0 |
2023-Oct-11 Wed
| ###
| 43.53
| ###
| 43.42
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| 43.82
| ###
| 43.22
|
|
| 80.3
| 80.3
| 3.1 |
2023-Oct-09 Mon
| 42.21
| 42.71
| ###
| ###
| 238,486
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 42.42
| 42.57
| ###
| ###
| 190,988
| 4,065,179
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 42.5
| ###
| ###
| ###
| 271,251
| 0
| 67.7
| 67.7
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2023-Oct-03 Tue
| ###
| 42.83
| ###
| 41.85
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| 42.52
| 42.87
|
|
| ###
| ###
| 3.1 |
2023-Sep-29 Fri
| 43.41
| ###
| ###
| 43.21
| 163,078
| 0
| 28.2
| 28.2
| ### |
2023-Sep-28 Thu
| 43.59
| 43.71
| ###
| 43.46
|
|
| ###
| ###
| 3.1 |
2023-Sep-27 Wed
| 43.5
| ###
| ###
| 43.47
| 218,554
| 0
| ###
| ###
| ### |
2023-Sep-26 Tue
| 43.73
| ###
| 43.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| ###
| 44.75
| ###
| 44.47
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 43.5
| ###
| ###
| 43.73
|
|
| ###
| ###
| ### |
2023-Sep-21 Thu
| ###
| ###
| 43.52
| 44.5
| 581,375
| 12,650,720
| 86.9
| 86.9
| 3.2 |
2023-Sep-20 Wed
| 44.54
| ###
| 44.27
| 44.56
| 321,988
| ###
| ###
| ###
| 3.2 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2023-Sep-18 Mon
| 45
| ###
| 44.72
| 45.2
| 255,846
| ###
| 78.8
| 78.8
| 3.2 |
2023-Sep-15 Fri
| 45.83
| ###
| ###
| ###
| 355,073
| 0
| 67.1
| 67.1
| 0.0 |
2023-Sep-14 Thu
| 45.54
| 45.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| 45.5
| 46
| 44.78
| 45.45
| 258,922
| ###
| ###
| ###
| ### |
2023-Sep-12 Tue
| 46.42
| 46.585
| 45.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 276,741
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 46.2
| 45.22
| ###
| 429,774
| ###
| 78.5
| 78.5
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| 45.8
| 577,422
| 0
| 10.7
| 10.7
| ### |
2023-Sep-05 Tue
| 47.73
| ###
| 47.58
| 47.89
| 232,083
| 5,521,254
| 72.8
| 72.8
| ### |
2023-Sep-04 Mon
| ###
| 49.41
| 47.84
| 48
| 337,470
| 16,409,478
| ###
| ###
| 3.4 |
2023-Sep-01 Fri
| 48.5
| 49.2
| ###
| ###
| 568,575
| 13,986,945
| 30.0
| 30.0
| 0.0 |
2023-Aug-31 Thu
| ###
| 48.41
| 47.27
| 48.41
|
|
| 73.3
| 73.3
| 3.5 |
2023-Aug-30 Wed
| 47.8
| ###
| ###
| ###
| 394,145
| 0
| 69.8
| 69.8
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 46.23
| ###
| 615,154
| 14,219,284
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 48.5
| 48.5
| 47.82
| 48.21
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 46.71
| ###
| 46.48
| 47.85
|
|
| 85.3
| 85.3
| 3.4 |
2023-Aug-24 Thu
| 46.76
| ###
| 46
| ###
| 618,725
| 14,230,675
| 85.4
| 85.4
| 0.0 |
2023-Aug-23 Wed
| 46.44
| 46.87
| 45.7
| ###
| 648,174
| ###
| 26.6
| 26.6
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| 43.21
| 46.44
| 2,339,085
| ###
| ###
| ###
| 3.3 |
2023-Aug-21 Mon
| 36.57
| ###
| 36.56
| 36.88
| 232,259
| ###
| ###
| ###
| 2.6 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 36.81
| 36.88
| ###
| ###
| 303,556
| 5,597,572
| 35.4
| 35.4
| 0.0 |
2023-Aug-16 Wed
| 37.55
| 37.59
| 36.58
| 36.89
|
|
| 22.6
| 22.6
| ### |
2023-Aug-15 Tue
| 37.44
| 37.73
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-Aug-14 Mon
| ###
| 37.23
| 36.8
| ###
| 209,947
| 7,771,188
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 37.55
| 37.7
| ###
| ###
| 176,028
| 3,318,127
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 37.7
| 37.78
| 36.78
| ###
| 315,823
| 11,773,881
| 20.8
| 20.8
| 0.0 |
2023-Aug-09 Wed
| 37.7
| ###
| ###
| ###
| 163,674
| 0
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| 38.28
| 37.71
| ###
| 228,572
| ###
| 43.7
| 43.7
| 0.0 |
2023-Aug-07 Mon
| 37.51
| ###
| 37.51
| 37.84
|
|
| 80.5
| 80.5
| 2.7 |
2023-Aug-04 Fri
| ###
| ###
| ###
| 37.87
| 311,451
| 0
| 72.0
| 72.0
| ### |
2023-Aug-03 Thu
| 37.75
| ###
| 37.41
| 37.83
| 209,443
| ###
| 71.7
| 71.7
| 2.7 |
2023-Aug-02 Wed
| ###
| 38.52
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2023-Aug-01 Tue
| 38.47
| 38.8
| ###
| 38.59
| 219,386
| 4,256,088
| 69.9
| 69.9
| ### |
2023-Jul-31 Mon
| 38.5
| 38.88
| 37.89
| 38.21
| 219,826
| 8,438,021
| ###
| ###
| ### |
2023-Jul-28 Fri
| ###
| 38.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| 37.81
| 234,642
| 0
| 78.1
| 78.1
| ### |
2023-Jul-26 Wed
| 37.4
| ###
| 37.4
| 37.51
| 289,685
| ###
| ###
| ###
| ### |
2023-Jul-25 Tue
| ###
| ###
| 36.23
| 36.82
| 166,224
| 3,011,147
| ###
| ###
| ### |
2023-Jul-24 Mon
| ###
| 37.27
| 36.44
| 36.81
|
|
| 39.4
| 39.4
| ### |
2023-Jul-21 Fri
| ###
| 37.2
| 36.2
| 36.75
| 175,320
| 6,434,244
| ###
| ###
| 2.6 |
2023-Jul-20 Thu
| ###
| ###
| ###
| 37.21
| 186,158
| 0
| ###
| ###
| 2.7 |
2023-Jul-19 Wed
| ###
| 37.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| 37.28
| 36.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| 36.81
| 205,881
| 0
| 66.1
| 66.1
| ### |
2023-Jul-13 Thu
| ###
| 36.5
| ###
| ###
| 545,941
| 9,963,423
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 35.86
| ###
| 35.57
| 35.86
|
|
| 73.6
| 73.6
| ### |
2023-Jul-11 Tue
| 35.46
| ###
| ###
| ###
| 240,442
| 0
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| 35.75
| 34.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 35.73
| ###
| ###
| ###
| 262,250
| 0
| 23.5
| 23.5
| 0.0 |
2023-Jul-06 Thu
| 36.57
| 36.8
| 36.21
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Jul-05 Wed
| 36.25
| ###
| 36.22
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Jul-04 Tue
| ###
| 36.59
| ###
| 36.51
| 166,757
| ###
| 62.6
| 62.6
| 2.6 |
2023-Jul-03 Mon
| ###
| ###
| ###
| 36.52
| 279,456
| 0
| 21.5
| 21.5
| 2.6 |
2023-Jun-30 Fri
| 36.5
| ###
| 36.48
| ###
| 274,672
| ###
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 36.78
| 37.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 35.75
| ###
| 295,228
| ###
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 35.78
| ###
| ###
| 36.27
|
|
| ###
| ###
| ### |
2023-Jun-23 Fri
| 35.75
| ###
| 35.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 35.75
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2023-Jun-20 Tue
| 37.54
| 37.56
| ###
| 37.47
| 154,750
| ###
| ###
| ###
| ### |
2023-Jun-19 Mon
| ###
| 37.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| 37.58
| ###
| ###
| 559,281
| 10,508,889
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| 37.25
| 37.86
| ###
| ###
| 314,142
| ###
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| 37.88
| ###
| ###
| 360,878
| 6,835,029
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 37.53
| 37.82
| 37.26
| 37.75
|
|
| 75.5
| 75.5
| ### |
2023-Jun-09 Fri
| ###
| 37.48
| 36.53
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| 36.46
| 36.79
|
|
| ###
| ###
| 2.6 |
2023-Jun-07 Wed
| ###
| 39.49
| ###
| ###
| 307,187
| ###
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| 38.51
| 38.51
|
|
| 27.9
| 27.9
| ### |
2023-Jun-05 Mon
| 39.5
| 39.78
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 38.88
| ###
| 38.77
| ###
| 350,827
| 6,800,781
| 82.8
| 82.8
| 0.0 |
2023-May-31 Wed
| 38.5
| ###
| ###
| 38.72
| 657,252
| 0
| ###
| ###
| 2.8 |
2023-May-30 Tue
| ###
| 39.71
| 38.76
| 38.79
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| 40.26
| 40.5
| 39.24
| 39.24
| 359,470
| ###
| 18.7
| 18.7
| 2.8 |
2023-May-26 Fri
| ###
| ###
| ###
| 39.85
| 419,751
| 0
| ###
| ###
| ### |
2023-May-25 Thu
| 36.72
| ###
| 36.72
| 38.48
|
|
| 93.7
| 93.7
| 2.7 |
2023-May-24 Wed
| ###
| 37.26
| ###
| ###
| 142,226
| 2,649,670
| 42.6
| 42.6
| 0.0 |
2023-May-23 Tue
| 37.7
| 37.77
| 37.22
| 37.22
| 373,959
| ###
| 27.2
| 27.2
| 2.7 |
2023-May-22 Mon
| ###
| 37.5
| ###
| 37.44
| 266,355
| 4,994,156
| 83.8
| 83.8
| 2.7 |
2023-May-19 Fri
| 37.49
| 37.53
| 36.8
| ###
| 198,723
| 7,385,540
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 36.86
| ###
| 36.78
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-May-17 Wed
| ###
| 36.72
| ###
| 36.57
|
|
| 83.2
| 83.2
| 2.6 |
2023-May-16 Tue
| ###
| ###
| ###
| 36.2
| 396,081
| 0
| 24.5
| 24.5
| 2.6 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 500,346
| 0
| 32.8
| 32.8
| 0.0 |
2023-May-12 Fri
| ###
| 37.7
| ###
| 37.57
| 271,424
| 5,116,342
| 81.3
| 81.3
| ### |
2023-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 36.55
| ###
| 36.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| 37.24
| ###
| 36.78
| 224,478
| 4,179,780
| ###
| ###
| 2.6 |
2023-May-08 Mon
| ###
| 37.2
| 36.72
| ###
| 324,582
| 11,996,550
| 69.9
| 69.9
| 0.0 |
2023-May-05 Fri
| ###
| 37.25
| 36.53
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-May-04 Thu
| 36.77
| ###
| ###
| ###
| 228,756
| 0
| 70.3
| 70.3
| 0.0 |
2023-May-03 Wed
| ###
| 37.28
| 36.44
| 36.75
|
|
| 33.2
| 33.2
| 2.6 |
2023-May-02 Tue
| 37.88
| ###
| ###
| 37.28
| 426,424
| 0
| 29.7
| 29.7
| 2.7 |
2023-May-01 Mon
| ###
| 38.7
| 37.44
| 37.56
| 215,125
| ###
| 20.9
| 20.9
| 2.7 |
2023-Apr-28 Fri
| 38.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 38.45
| 38.77
| ###
| 38.58
| 230,620
| ###
| 72.6
| 72.6
| 2.8 |
2023-Apr-26 Wed
| 38.7
| ###
| 38.44
| 38.53
|
|
| 37.3
| 37.3
| 2.8 |
2023-Apr-24 Mon
| 38.51
| 39.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 38.48
| 38.73
| ###
| 38.43
| 314,452
| ###
| ###
| ###
| 2.7 |
2023-Apr-20 Thu
| 38.44
| 38.52
| ###
| 38.48
|
|
| 72.8
| 72.8
| 2.7 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2023-Apr-18 Tue
| 38.57
| ###
| ###
| 38.56
|
|
| ###
| ###
| 2.8 |
2023-Apr-17 Mon
| ###
| ###
| 38.575
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| 38.42
| 38.72
|
|
| 61.4
| 61.4
| 2.8 |
2023-Apr-13 Thu
| 37.84
| 38.525
| 37.57
| ###
| 472,851
| ###
| 80.0
| 80.0
| 0.0 |
2023-Apr-12 Wed
| 37.88
| ###
| 37.42
| ###
| 527,276
| ###
| 32.2
| 32.2
| 0.0 |
2023-Apr-11 Tue
| 38.45
| 38.84
| ###
| ###
| 312,772
| ###
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 39.2
| 39.42
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2023-Apr-05 Wed
| 39.47
| 39.7
| 38.82
| 39.27
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| 38.89
| ###
| 38.79
| 39.24
| 398,249
| ###
| 75.5
| 75.5
| 2.8 |
2023-Apr-03 Mon
| 38.4
| 39.44
| 38.4
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| 37.725
| ###
| 336,447
| ###
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 37.77
| ###
| 37.27
| ###
| 355,024
| 6,615,872
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 37.28
| 37.55
| ###
| 37.5
| 184,954
| ###
| 73.3
| 73.3
| 2.7 |
2023-Mar-28 Tue
| 37.5
| ###
| ###
| 37.4
|
|
| 29.7
| 29.7
| ### |
2023-Mar-27 Mon
| ###
| 37.7
| ###
| 37.41
|
|
| ###
| ###
| 2.7 |
2023-Mar-24 Fri
| 36.82
| 37.49
| 36.82
| 37.25
|
|
| ###
| ###
| ### |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| 397,073
| 0
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 37.54
| 37.54
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2023-Mar-21 Tue
| 37.24
| 37.7
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2023-Mar-20 Mon
| 37.58
| 37.58
| 36.86
| 37.26
|
|
| ###
| ###
| ### |
2023-Mar-17 Fri
| ###
| 38.26
| 37.59
| ###
| 530,324
| ###
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 38.25
| 38.82
| 37.49
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2023-Mar-15 Wed
| 38.25
| 38.78
| ###
| 38.71
| 268,978
| 5,215,483
| 77.4
| 77.4
| ### |
2023-Mar-14 Tue
| ###
| 38.5
| ###
| ###
| 344,073
| ###
| 47.3
| 47.3
| 0.0 |
2023-Mar-13 Mon
| 38.26
| 38.82
| 37.44
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2023-Mar-10 Fri
| 39.41
| 39.47
| 38.71
| 38.85
|
|
| ###
| ###
| 2.8 |
2023-Mar-09 Thu
| 40
| ###
| 39.49
| 39.78
| 175,721
| ###
| 30.8
| 30.8
| ### |
2023-Mar-08 Wed
| ###
| 39.55
| 38.8
| 39.55
| 176,929
| ###
| ###
| ###
| 2.8 |
2023-Mar-07 Tue
| ###
| ###
| ###
| 39.49
| 199,182
| 0
| 77.9
| 77.9
| ### |
2023-Mar-06 Mon
| 39.26
| 39.89
| 38.89
| ###
| 220,025
| 8,666,784
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 38.8
| ###
| 38.22
| ###
| 160,423
| 3,065,683
| 35.3
| 35.3
| 0.0 |
2023-Mar-02 Thu
| ###
| 38.85
| 37.7
| 38.57
|
|
| 40.9
| 40.9
| 2.8 |
2023-Mar-01 Wed
| ###
| 38.85
| ###
| 38.59
|
|
| 32.9
| 32.9
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 37.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 36.79
| ###
| 36.79
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2023-Feb-23 Thu
| ###
| 37.72
| 36.88
| ###
| 352,080
| 13,132,583
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 36.75
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2023-Feb-21 Tue
| 38.29
| 38.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 40.79
| 40.79
| ###
| 40
| 147,376
| ###
| ###
| ###
| 2.9 |
2023-Feb-17 Fri
| ###
| 40.85
| ###
| ###
| 298,778
| 6,102,540
| 39.3
| 39.3
| 0.0 |
2023-Feb-16 Thu
| 40.46
| 41.44
| ###
| ###
| 374,925
| 7,768,446
| 76.4
| 76.4
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
| 433,681
| 0
| 81.1
| 81.1
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 38.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| 38.5
| 37.88
| ###
| 173,745
| 6,635,321
| 83.4
| 83.4
| 0.0 |
2023-Feb-10 Fri
| 38.86
| ###
| ###
| ###
| 229,822
| 0
| 30.4
| 30.4
| 0.0 |
2023-Feb-09 Thu
| 39.2
| 39.85
| ###
| 39.46
| 321,276
| 6,401,424
| ###
| ###
| 2.8 |
2023-Feb-08 Wed
| ###
| ###
| ###
| 39.58
|
|
| 78.4
| 78.4
| 2.8 |
2023-Feb-07 Tue
| ###
| 39.41
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2023-Feb-06 Mon
| 39.84
| 40
| ###
| ###
| 210,074
| 4,201,480
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 40.2
| ###
| 39.76
| 39.86
| 497,778
| 9,895,826
| 31.6
| 31.6
| 2.8 |
2023-Feb-02 Thu
| ###
| ###
| 38.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| 38.25
|
|
| ###
| ###
| 2.7 |
2023-Jan-31 Tue
| ###
| ###
| 38.25
| 38.72
| 281,775
| 5,388,946
| ###
| ###
| 2.8 |
2023-Jan-30 Mon
| ###
| ###
| 38.25
| 38.51
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 38.42
| 38.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 38.25
| ###
| ###
| ###
| 157,086
| 0
| 43.4
| 43.4
| 0.0 |
2023-Jan-24 Tue
| 38.54
| 38.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 37.87
| ###
| ###
| ###
| 230,923
| 0
| 71.4
| 71.4
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| ###
| 37.49
|
|
| ###
| ###
| 2.7 |
2023-Jan-19 Thu
| ###
| ###
| 36.75
| ###
| 165,240
| 3,036,285
| 29.6
| 29.6
| 0.0 |
2023-Jan-18 Wed
| 36.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| 36.54
|
|
| ###
| ###
| ### |
2023-Jan-16 Mon
| 36.22
| 37.26
| ###
| ###
| 190,553
| ###
| 82.7
| 82.7
| 0.0 |
2023-Jan-13 Fri
| ###
| 36.43
| ###
| ###
| 260,272
| 4,740,854
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 36.45
| 36.72
| ###
| 35.81
| 267,423
| 4,909,886
| 20.6
| 20.6
| 2.6 |
2023-Jan-11 Wed
| 35.54
| ###
| 35.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| 35.54
| 203,822
| 0
| ###
| ###
| 2.5 |
2023-Jan-09 Mon
| 34.7
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Jan-06 Fri
| 34.5
| 34.73
| ###
| ###
| 132,875
| 2,307,374
| 63.3
| 63.3
| 0.0 |
2023-Jan-05 Thu
| ###
| 35.56
| ###
| 34.8
|
|
| ###
| ###
| 2.5 |
2023-Jan-04 Wed
| ###
| 35.47
| ###
| ###
| 212,827
| 3,774,486
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 35.48
| 35.48
| 34.23
| 34.48
|
|
| ###
| ###
| 2.5 |
2022-Dec-30 Fri
| 35.29
| 35.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 35.53
| 35.53
| ###
| 34.8
| 142,050
| ###
| 18.7
| 18.7
| 2.5 |
2022-Dec-28 Wed
| 34.82
| 35.5
| 34.52
| 34.82
|
|
| 76.5
| 76.5
| 2.5 |
2022-Dec-23 Fri
| 35.25
| 35.5
| 34.76
| ###
| 101,851
| 3,578,025
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| 34.89
| 35.88
| 188,073
| ###
| ###
| ###
| 2.6 |
2022-Dec-21 Wed
| ###
| ###
| 34.87
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2022-Dec-20 Tue
| ###
| 36.45
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2022-Dec-19 Mon
| ###
| 36.78
| ###
| 36.78
| 118,283
| 2,175,224
| 73.8
| 73.8
| 2.6 |
2022-Dec-16 Fri
| ###
| 36.79
| ###
| 36.22
| 750,674
| 13,808,648
| 68.3
| 68.3
| 2.6 |
2022-Dec-15 Thu
| 37.78
| ###
| ###
| 37.59
|
|
| ###
| ###
| 2.7 |
2022-Dec-14 Wed
| ###
| 37.7
| ###
| 37.7
|
|
| 77.1
| 77.1
| 2.7 |
2022-Dec-13 Tue
| 37.22
| ###
| ###
| 36.7
|
|
| 27.7
| 27.7
| ### |
2022-Dec-12 Mon
| ###
| ###
| ###
| 36.73
| 268,473
| 0
| 36.6
| 36.6
| ### |
2022-Dec-09 Fri
| 36.46
| 37.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| 36.81
| ###
| 35.87
| 36.5
|
|
| 37.6
| 37.6
| 2.6 |
2022-Dec-07 Wed
| ###
| 37.88
| ###
| 36.5
|
|
| 17.6
| 17.6
| 2.6 |
2022-Dec-06 Tue
| 38.46
| ###
| ###
| ###
| 322,629
| 0
| 77.8
| 77.8
| 0.0 |
2022-Dec-05 Mon
| 38.57
| 39.45
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2022-Dec-02 Fri
| 38.27
| ###
| 38.21
| ###
| 290,078
| 5,541,940
| 75.0
| 75.0
| 0.0 |
2022-Dec-01 Thu
| 39.56
| ###
| ###
| 38.29
| 417,279
| 0
| 15.0
| 15.0
| ### |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 368,387
| 0
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| 37.71
| 292,341
| 0
| 72.2
| 72.2
| ### |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2022-Nov-25 Fri
| 37.42
| ###
| 37.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 36.82
| 36.82
| 35.8
| 36.24
|
|
| 27.0
| 27.0
| 2.6 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
| 312,340
| 0
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| 37.2
| ###
| ###
| 434,077
| ###
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 37.55
| ###
| 37.2
| ###
| 273,685
| 5,090,541
| 36.5
| 36.5
| 0.0 |
2022-Nov-17 Thu
| 36.8
| ###
| 36.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| 36.51
|
|
| 75.1
| 75.1
| 2.6 |
2022-Nov-15 Tue
| 35.55
| 36.46
| ###
| ###
| 239,374
| 4,363,788
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 36.5
| 37.23
| ###
| 35.78
| 291,655
| 5,429,157
| 25.4
| 25.4
| 2.6 |
2022-Nov-11 Fri
| 35.21
| 36.43
| ###
| 36.21
|
|
| 84.7
| 84.7
| ### |
2022-Nov-10 Thu
| ###
| 33.775
| ###
| 33.53
|
|
| ###
| ###
| ### |
2022-Nov-09 Wed
| 34.21
| 34.28
| 33.51
| 33.74
| 232,820
| ###
| ###
| ###
| 2.4 |
2022-Nov-08 Tue
| 34.74
| 34.87
| 33.84
| 34.29
| 286,049
| ###
| 27.5
| 27.5
| ### |
2022-Nov-07 Mon
| 35.87
| 35.87
| ###
| 34.27
|
|
| ###
| ###
| 2.4 |
2022-Nov-04 Fri
| 35.27
| 35.925
| 34.72
| 35.88
|
|
| ###
| ###
| 2.6 |
2022-Nov-03 Thu
| 34.8
| ###
| ###
| ###
| 188,071
| 0
| 85.3
| 85.3
| 0.0 |
2022-Nov-02 Wed
| ###
| 36.42
| 35.755
| ###
| 385,480
| ###
| 35.0
| 35.0
| 0.0 |
2022-Nov-01 Tue
| ###
| 36.24
| 35.23
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 34.76
| 35.41
|
|
| ###
| ###
| ### |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
| 405,252
| 0
| 38.5
| 38.5
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 34.24
| 34.55
| 216,272
| 3,702,576
| 33.7
| 33.7
| 2.5 |
2022-Oct-26 Wed
| ###
| ###
| ###
| 34.4
|
|
| ###
| ###
| 2.5 |
2022-Oct-25 Tue
| 34.7
| 35.28
| 34.5
| 34.58
| 214,079
| ###
| ###
| ###
| 2.5 |
2022-Oct-24 Mon
| ###
| 34.86
| ###
| 34.7
| 414,348
| 7,222,085
| ###
| ###
| 2.5 |
2022-Oct-21 Fri
| 33.84
| ###
| ###
| ###
| 390,085
| 0
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 33.77
| ###
| 437,721
| ###
| 7.9
| 7.9
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
| 443,956
| 0
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 35.86
| ###
| 35.53
| ###
| 537,553
| 9,549,629
| 63.6
| 63.6
| 0.0 |
2022-Oct-17 Mon
| 34.41
| ###
| 34.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 35.73
| ###
| ###
| ###
| 323,285
| 0
| 32.8
| 32.8
| 0.0 |
2022-Oct-13 Thu
| 35.43
| 35.43
| 34.5
| 34.86
| 326,453
| 11,414,429
| 26.1
| 26.1
| 2.5 |
2022-Oct-12 Wed
| 34.8
| 35.24
| ###
| ###
| 265,259
| ###
| 73.5
| 73.5
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| 35.23
|
|
| 80.9
| 80.9
| ### |
2022-Oct-10 Mon
| 35.75
| 35.85
| ###
| ###
| 289,328
| ###
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| 36.44
| 36.55
|
|
| ###
| ###
| ### |
2022-Oct-06 Thu
| ###
| ###
| ###
| 37.27
|
|
| 77.0
| 77.0
| 2.7 |
2022-Oct-05 Wed
| ###
| ###
| 36.25
| ###
| 605,826
| ###
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| 35.84
| ###
| 35.71
|
|
| ###
| ###
| ### |
2022-Oct-03 Mon
| 34.43
| 34.52
| ###
| ###
| 180,789
| ###
| 35.9
| 35.9
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| 34.2
| 34.43
| 613,343
| ###
| 33.8
| 33.8
| ### |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2022-Sep-28 Wed
| ###
| 35.5
| 34.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 35.42
| 34.47
| 35.27
|
|
| 70.4
| 70.4
| ### |
2022-Sep-26 Mon
| ###
| 35.41
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2022-Sep-23 Fri
| 34.78
| 35.2
| 33.78
| ###
| 374,485
| 12,915,987
| 31.6
| 31.6
| 0.0 |
2022-Sep-21 Wed
| 35.51
| 35.72
| ###
| ###
| 280,028
| ###
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 35.85
| 36.44
| 35.75
| ###
| 244,924
| ###
| 77.2
| 77.2
| 0.0 |
2022-Sep-19 Mon
| 35.7
| ###
| ###
| 35.41
|
|
| 43.8
| 43.8
| ### |
2022-Sep-16 Fri
| 35.5
| ###
| ###
| 35.71
| 1,033,779
| 0
| 79.0
| 79.0
| ### |
2022-Sep-15 Thu
| 36.77
| 36.87
| 35.76
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2022-Sep-14 Wed
| 36.5
| ###
| 35.5
| 36.45
| 637,843
| ###
| ###
| ###
| ### |
2022-Sep-13 Tue
| ###
| ###
| ###
| 38.25
|
|
| ###
| ###
| 2.7 |
2022-Sep-12 Mon
| 38.73
| ###
| 37.59
| 37.8
|
|
| ###
| ###
| 2.7 |
2022-Sep-09 Fri
| 37.22
| ###
| 36.81
| 37.8
|
|
| 72.7
| 72.7
| 2.7 |
2022-Sep-08 Thu
| ###
| 37.26
| ###
| 37.26
|
|
| ###
| ###
| ### |
2022-Sep-07 Wed
| ###
| 35.85
| ###
| 35.8
| 412,529
| 7,394,582
| ###
| ###
| 2.6 |
2022-Sep-06 Tue
| ###
| ###
| 34.87
| 35.74
| 374,581
| ###
| 83.0
| 83.0
| 2.6 |
2022-Sep-05 Mon
| ###
| ###
| ###
| 35.25
| 181,953
| 0
| 75.2
| 75.2
| 2.5 |
2022-Sep-02 Fri
| 36.25
| ###
| 35.24
| 35.55
| 245,277
| 4,321,780
| 26.6
| 26.6
| ### |
2022-Sep-01 Thu
| ###
| 36.87
| 35.45
| ###
| 471,978
| 17,066,724
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| 35.8
| 37.2
| 35.5
| 36.76
|
|
| 78.6
| 78.6
| 2.6 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 499,985
| 0
| 82.2
| 82.2
| 0.0 |
2022-Aug-29 Mon
| ###
| 35.84
| 34.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| 36.49
| 419,429
| 0
| 29.5
| 29.5
| ### |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2022-Aug-24 Wed
| ###
| 37.2
| 35.89
| ###
| 613,853
| 22,433,257
| 78.6
| 78.6
| 0.0 |
2022-Aug-23 Tue
| ###
| 36.79
| 33.56
| 35.84
|
|
| ###
| ###
| 2.6 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2022-Aug-19 Fri
| 30.88
| 31.25
| 30.71
| 30.79
|
|
| 37.7
| 37.7
| ### |
2022-Aug-18 Thu
| 31.43
| 31.43
| 30.75
| ###
| 230,879
| 7,178,028
| 34.9
| 34.9
| 0.0 |
2022-Aug-17 Wed
| 31.2
| 31.73
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 30.74
| 31.73
|
|
| ###
| ###
| ### |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 31.47
| ###
| 30.82
| 31.26
|
|
| 28.4
| 28.4
| 2.2 |
2022-Aug-10 Wed
| 31.23
| ###
| 30.55
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
| 309,221
| 0
| 82.8
| 82.8
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 30.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 32.27
| 31.58
| 31.71
| 190,824
| 6,092,056
| 26.7
| 26.7
| ### |
2022-Aug-04 Thu
| 31.84
| ###
| 31.4
| 31.87
|
|
| 70.6
| 70.6
| ### |
2022-Aug-03 Wed
| ###
| ###
| 30.72
| ###
| 216,384
| 3,323,658
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 30.55
| 31.23
| 30.55
| 31.21
|
|
| ###
| ###
| ### |
2022-Aug-01 Mon
| 31.2
| ###
| 30.56
| ###
| 284,540
| 4,347,771
| 32.5
| 32.5
| 0.0 |
2022-Jul-29 Fri
| ###
| 31.42
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2022-Jul-28 Thu
| ###
| 30.86
| 29.85
| 30.27
| 370,421
| 11,244,129
| ###
| ###
| 2.2 |
2022-Jul-27 Wed
| 29
| 29.7
| ###
| ###
| 454,222
| ###
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 28.88
| ###
| 240,179
| 3,468,184
| 31.5
| 31.5
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| 29.54
| 29.74
|
|
| ###
| ###
| 2.1 |
2022-Jul-22 Fri
| ###
| ###
| 29.89
| ###
| 441,620
| ###
| 23.0
| 23.0
| 0.0 |
2022-Jul-21 Thu
| ###
| 30.76
| ###
| 30.75
| 385,182
| ###
| ###
| ###
| ### |
2022-Jul-20 Wed
| ###
| ###
| 29.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 28.47
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 29.77
| 29.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| 29.46
| 28.88
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| 28.5
| 29.48
|
|
| ###
| ###
| 2.1 |
2022-Jul-13 Wed
| ###
| ###
| 28.48
| ###
| 203,175
| ###
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 28.75
| ###
| ###
| 28.79
|
|
| 80.9
| 80.9
| ### |
2022-Jul-11 Mon
| ###
| ###
| ###
| 28.76
| 196,522
| 0
| 42.3
| 42.3
| 2.1 |
2022-Jul-08 Fri
| ###
| 29.82
| ###
| ###
| 240,775
| 3,589,955
| 18.4
| 18.4
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| 29.23
| 292,453
| 0
| ###
| ###
| 2.1 |
2022-Jul-06 Wed
| 27.88
| ###
| 27.88
| ###
| 286,073
| 3,987,857
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| 27.42
| ###
| ###
| 27.53
|
|
| ###
| ###
| ### |
2022-Jul-04 Mon
| 27.5
| 27.8
| ###
| 27.27
| 227,549
| ###
| 29.3
| 29.3
| 1.9 |
2022-Jul-01 Fri
| 27.72
| 27.85
| 26.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| 27.51
| 26.53
| ###
| 421,358
| ###
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 341,128
| 0
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| 28.73
| ###
| ###
| 273,471
| ###
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 28.45
| 28.88
| 28.22
| 28.51
| 455,982
| 13,018,286
| ###
| ###
| ### |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
| 481,051
| 0
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 25.82
| 26.375
| 25.75
| 26.25
|
|
| 86.0
| 86.0
| 1.9 |
2022-Jun-22 Wed
| 25.83
| 26.21
| ###
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2022-Jun-21 Tue
| 25.85
| ###
| 25.5
| 25.73
| 237,988
| 3,034,347
| 33.6
| 33.6
| 1.8 |
2022-Jun-20 Mon
| ###
| ###
| 24.82
| 25.49
| 379,144
| 4,705,177
| ###
| ###
| ### |
2022-Jun-17 Fri
| 24.76
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| 25.53
| 25.53
|
|
| ###
| ###
| ### |
2022-Jun-15 Wed
| 25.8
| 26
| ###
| 25.47
| 427,148
| 5,552,924
| ###
| ###
| ### |
2022-Jun-14 Tue
| ###
| 26.29
| ###
| 26.29
| 719,944
| ###
| ###
| ###
| 1.9 |
2022-Jun-10 Fri
| ###
| 27.2
| 26.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| 27.21
| 27.27
| 26.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| 27.22
| 27.41
| 328,372
| 4,469,142
| ###
| ###
| 2.0 |
2022-Jun-07 Tue
| ###
| 28.47
| 27.42
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2022-Jun-06 Mon
| ###
| 28.74
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2022-Jun-03 Fri
| ###
| 29.58
| 28.48
| 28.89
|
|
| ###
| ###
| ### |
2022-Jun-02 Thu
| ###
| ###
| 27.41
| 27.8
|
|
| ###
| ###
| 2.0 |
2022-Jun-01 Wed
| 29.2
| ###
| 28.26
| 28.55
|
|
| ###
| ###
| ### |
2022-May-31 Tue
| 29.55
| 29.78
| 28.475
| 28.76
|
|
| 18.8
| 18.8
| 2.1 |
2022-May-30 Mon
| 29.29
| 29.58
| 28.77
| 29.58
|
|
| ###
| ###
| 2.1 |
2022-May-27 Fri
| ###
| 28.73
| ###
| 28.44
|
|
| ###
| ###
| ### |
2022-May-26 Thu
| 28.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| 27.77
| ###
| 27.22
| ###
| 309,554
| 4,213,029
| ###
| ###
| 0.0 |
2022-May-24 Tue
| 28.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 29.59
| 29.74
| ###
| 28.87
|
|
| ###
| ###
| 2.1 |
2022-May-20 Fri
| ###
| ###
| ###
| 28.84
| 618,747
| 0
| 90.1
| 90.1
| ### |
2022-May-19 Thu
| 27.43
| ###
| ###
| ###
| 581,844
| 0
| 28.4
| 28.4
| 0.0 |
2022-May-18 Wed
| 28
| 28.77
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| 27.59
| 27.71
| 27.21
| 27.57
| 342,074
| 9,393,352
| 36.8
| 36.8
| ### |
2022-May-16 Mon
| 27.4
| ###
| ###
| 27.7
| 595,552
| 0
| 79.8
| 79.8
| 2.0 |
2022-May-13 Fri
| ###
| ###
| 25.81
| 27
|
|
| ###
| ###
| 1.9 |
2022-May-12 Thu
| ###
| ###
| ###
| 25.2
| 1,706,347
| 0
| ###
| ###
| 1.8 |
2022-May-11 Wed
| 29.44
| 30.47
| ###
| 30.25
|
|
| ###
| ###
| ### |
2022-May-10 Tue
| 30.2
| 30.46
| 29.88
| ###
| 294,652
| 8,889,650
| 63.8
| 63.8
| 0.0 |
2022-May-09 Mon
| 30.2
| 30.46
| 29.88
| ###
| 294,652
| 8,889,650
| 63.8
| 63.8
| 0.0 |
2022-May-06 Fri
| 30.8
| ###
| 30.55
| ###
| 234,070
| ###
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 31.58
| 32.29
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2022-May-04 Wed
| 31.74
| ###
| 31.27
| 31.46
|
|
| ###
| ###
| 2.2 |
2022-May-03 Tue
| 31.72
| ###
| ###
| 31.77
|
|
| ###
| ###
| ### |
2022-May-02 Mon
| 32.21
| 32.43
| 31.2
| 31.43
| 185,029
| ###
| ###
| ###
| 2.2 |
2022-Apr-29 Fri
| 32.21
| ###
| ###
| 32.87
| 271,128
| 0
| ###
| ###
| 2.3 |
2022-Apr-28 Thu
| 32.53
| 32.57
| 31.88
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2022-Apr-27 Wed
| 31.88
| ###
| 31.42
| ###
| 419,023
| 6,582,851
| 78.1
| 78.1
| 0.0 |
2022-Apr-26 Tue
| 32.5
| 32.77
| 31.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| 33.2
| ###
| 32.5
| 32.88
|
|
| ###
| ###
| 2.3 |
2022-Apr-21 Thu
| 33.5
| ###
| ###
| 33.53
|
|
| 71.1
| 71.1
| ### |
2022-Apr-20 Wed
| 33.55
| ###
| ###
| ###
| 218,144
| 0
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| ###
| 33.59
| 32.52
| 33.49
| 252,646
| ###
| ###
| ###
| 2.4 |
2022-Apr-14 Thu
| ###
| ###
| 32.74
| ###
| 142,427
| 2,331,529
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| 32.75
| 158,476
| 0
| 23.4
| 23.4
| ### |
2022-Apr-12 Tue
| ###
| 33.43
| ###
| 32.88
| 241,451
| 4,035,853
| 52.5
| 52.5
| 2.3 |
2022-Apr-11 Mon
| ###
| ###
| 32.86
| ###
| 202,956
| ###
| 42.7
| 42.7
| 0.0 |
2022-Apr-08 Fri
| 33.75
| ###
| ###
| 33.77
| 125,453
| 0
| ###
| ###
| 2.4 |
2022-Apr-07 Thu
| 33.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| 34.84
| 35.4
| 374,573
| ###
| ###
| ###
| 2.5 |
2022-Apr-04 Mon
| 34.56
| ###
| ###
| ###
| 305,671
| 0
| 29.9
| 29.9
| 0.0 |
2022-Apr-01 Fri
| 33.56
| 34.44
| ###
| 34.21
| 294,954
| ###
| 78.0
| 78.0
| ### |
2022-Mar-31 Thu
| 34.24
| ###
| 33.8
| ###
| 411,574
| ###
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 34.25
| ###
| 33.82
| 34.7
|
|
| 77.5
| 77.5
| 2.5 |
2022-Mar-29 Tue
| ###
| 34.26
| ###
| 33.56
| 205,648
| 3,522,750
| ###
| ###
| 2.4 |
2022-Mar-28 Mon
| 33.71
| 33.8
| ###
| ###
| 284,541
| 4,808,742
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| ###
| ###
| 33.71
| 259,244
| 0
| ###
| ###
| 2.4 |
2022-Mar-24 Thu
| ###
| 33.8
| 32.79
| ###
| 363,973
| 12,118,481
| 78.6
| 78.6
| 0.0 |
2022-Mar-23 Wed
| ###
| 33.75
| 32.77
| 33.57
|
|
| ###
| ###
| 2.4 |
2022-Mar-22 Tue
| ###
| 33.71
| 32.5
| ###
| 210,786
| 6,978,070
| 13.3
| 13.3
| 0.0 |
2022-Mar-21 Mon
| 33.5
| 33.74
| ###
| ###
| 331,246
| 5,588,120
| 43.1
| 43.1
| 0.0 |
2022-Mar-18 Fri
| 32.84
| 33.48
| ###
| 32.71
|
|
| 31.8
| 31.8
| ### |
2022-Mar-17 Thu
| ###
| 33.56
| 32.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 31.77
| ###
| ###
| 31.82
| 230,552
| 0
| 65.8
| 65.8
| 2.3 |
2022-Mar-15 Tue
| 30.82
| 31.47
| 30.7
| ###
| 339,754
| 10,561,253
| 82.8
| 82.8
| 0.0 |
2022-Mar-14 Mon
| 30.55
| 31.49
| 30.55
| ###
| 355,348
| ###
| 87.1
| 87.1
| 0.0 |
2022-Mar-11 Fri
| ###
| 31.47
| 30.4
| 30.73
| 467,578
| 14,464,525
| ###
| ###
| ### |
2022-Mar-10 Thu
| 32.55
| ###
| 31.55
| 31.77
|
|
| 18.6
| 18.6
| ### |
2022-Mar-09 Wed
| ###
| ###
| 31.22
| 31.41
|
|
| ###
| ###
| ### |
2022-Mar-08 Tue
| 31.55
| 32.42
| 31.51
| ###
| 320,658
| ###
| 89.9
| 89.9
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2022-Mar-04 Fri
| 33.44
| 33.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| 35.22
| 35.24
| 34.29
| ###
| 618,352
| ###
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 34.89
| 32.76
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2022-Mar-01 Tue
| 32.4
| 33.52
| 31.985
| 33.49
|
|
| ###
| ###
| 2.4 |
2022-Feb-28 Mon
| 32.5
| ###
| 31.52
| ###
| 419,154
| ###
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 34.83
| ###
| 32.74
| 510,779
| ###
| 5.8
| 5.8
| 2.3 |
2022-Feb-24 Thu
| 31.81
| ###
| 31.81
| 31.87
|
|
| 87.2
| 87.2
| ### |
2022-Feb-23 Wed
| 31.55
| 33.43
| ###
| 33.29
|
|
| 87.1
| 87.1
| 2.4 |
2022-Feb-22 Tue
| ###
| 32.5
| 31.175
| 31.54
| 646,759
| 20,591,189
| 52.7
| 52.7
| 2.3 |
2022-Feb-21 Mon
| 32.81
| 33.81
| 30.84
| 32.44
| 1,024,175
| 33,106,456
| 37.2
| 37.2
| 2.3 |
2022-Feb-18 Fri
| ###
| 34.79
| ###
| 34.48
| 403,855
| 7,025,057
| 75.0
| 75.0
| 2.5 |
2022-Feb-17 Thu
| ###
| ###
| 34.71
| ###
| 420,150
| ###
| 45.4
| 45.4
| 0.0 |
2022-Feb-16 Wed
| 35.4
| 35.4
| ###
| 35.22
|
|
| 32.2
| 32.2
| 2.5 |
2022-Feb-15 Tue
| ###
| ###
| ###
| 34.72
| 512,941
| 0
| ###
| ###
| 2.5 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 48.9
| 48.9
| 0.0 |
2022-Feb-11 Fri
| ###
| 36.48
| ###
| ###
| 496,027
| ###
| 8.4
| 8.4
| 0.0 |
2022-Feb-10 Thu
| ###
| 37.85
| 36.57
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| 34.59
| ###
| 656,682
| ###
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| 35.74
| ###
| 34.53
| 427,684
| ###
| ###
| ###
| ### |
2022-Feb-07 Mon
| 34.48
| ###
| 33.85
| 34.5
|
|
| 64.0
| 64.0
| 2.5 |
2022-Feb-04 Fri
| 34.45
| 34.86
| 33.53
| 34.44
|
|
| ###
| ###
| 2.5 |
2022-Feb-03 Thu
| ###
| ###
| ###
| 34.45
|
|
| ###
| ###
| ### |
2022-Feb-02 Wed
| ###
| ###
| 36.86
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| ###
| ###
| 342,145
| 0
| 80.8
| 80.8
| 0.0 |
2022-Jan-31 Mon
| 34.53
| ###
| 33.45
| 35.7
| 416,771
| ###
| ###
| ###
| 2.6 |
2022-Jan-28 Fri
| 34.25
| ###
| ###
| 34.84
|
|
| 67.3
| 67.3
| 2.5 |
2022-Jan-27 Thu
| ###
| ###
| 33.87
| 34.45
|
|
| 11.4
| 11.4
| ### |
2022-Jan-25 Tue
| 37.7
| 38.2
| 36.52
| ###
| 569,756
| 21,286,084
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| 36.8
| ###
| ###
| 37.74
|
|
| ###
| ###
| 2.7 |
2022-Jan-21 Fri
| 38.42
| ###
| ###
| 37.81
| 697,986
| 0
| ###
| ###
| ### |
2022-Jan-20 Thu
| ###
| 39.87
| 38.27
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| 39.49
| 39.71
| 317,558
| 6,270,182
| 38.7
| 38.7
| ### |
2022-Jan-18 Tue
| 40
| 41.24
| 39.72
| 40.5
|
|
| ###
| ###
| 2.9 |
2022-Jan-17 Mon
| 39.5
| ###
| ###
| 40.25
|
|
| 82.1
| 82.1
| 2.9 |
2022-Jan-14 Fri
| ###
| 39.79
| 38.88
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2022-Jan-13 Thu
| ###
| 40.22
| 39.59
| ###
| 164,759
| ###
| 72.6
| 72.6
| 0.0 |
2022-Jan-12 Wed
| 40.25
| 40.46
| 39.84
| 40.25
| 287,078
| 11,526,181
| 64.8
| 64.8
| 2.9 |
2022-Jan-11 Tue
| 40.23
| 40.8
| 39.4
| 39.58
| 267,624
| 10,731,722
| ###
| ###
| 2.8 |
2022-Jan-10 Mon
| 40.24
| 40.47
| 39.58
| 40.41
|
|
| 71.9
| 71.9
| ### |
2022-Jan-07 Fri
| ###
| 41.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 41.81
| 42.72
| 40.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| 43.7
| 266,272
| 0
| 27.6
| 27.6
| ### |
2022-Jan-04 Tue
| ###
| 45.25
| ###
| ###
| 213,727
| 4,835,573
| 25.6
| 25.6
| 0.0 |
2021-Dec-31 Fri
| 44.78
| ###
| 44.23
| ###
| 187,250
| ###
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 44.88
| ###
| 44.41
| 44.78
|
|
| 34.8
| 34.8
| 3.2 |
2021-Dec-29 Wed
| ###
| ###
| ###
| 44.7
| 219,124
| 0
| ###
| ###
| 3.2 |
2021-Dec-24 Fri
| 44
| 44.23
| 43.73
| 43.82
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 43.47
| ###
| 43.47
| 43.59
| 122,583
| 2,664,341
| 65.6
| 65.6
| ### |
2021-Dec-22 Wed
| 41.8
| ###
| 41.8
| 43.47
| 251,749
| 5,261,554
| ###
| ###
| ### |
2021-Dec-21 Tue
| 41.4
| 42.75
| 41.4
| 42.75
|
|
| ###
| ###
| ### |
2021-Dec-20 Mon
| 41.55
| ###
| 41.28
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2021-Dec-17 Fri
| 42.75
| 43
| 41.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| 43.57
| ###
| 42.54
| 43.45
|
|
| 40.2
| 40.2
| ### |
2021-Dec-15 Wed
| 43.28
| 43.48
| 42.26
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Dec-14 Tue
| 42.75
| 44.29
| 42.74
| ###
| 430,280
| ###
| 91.9
| 91.9
| 0.0 |
2021-Dec-13 Mon
| 43.2
| ###
| ###
| ###
| 326,549
| 0
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| 41.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| 41.88
| ###
| 324,852
| ###
| 70.2
| 70.2
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| 41.81
| 42.72
| 652,881
| 13,648,477
| 72.8
| 72.8
| ### |
2021-Dec-07 Tue
| ###
| ###
| ###
| 41.73
|
|
| 34.0
| 34.0
| ### |
2021-Dec-06 Mon
| ###
| ###
| ###
| 41.42
| 498,449
| 0
| ###
| ###
| 3.0 |
2021-Dec-03 Fri
| ###
| ###
| 42.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 42.21
| 43.23
| 41.59
| ###
| 1,189,046
| 50,427,440
| 84.4
| 84.4
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 492,152
| 0
| 76.0
| 76.0
| 0.0 |
2021-Nov-30 Tue
| 41.85
| 42.78
| 41.74
| 42.24
|
|
| 68.5
| 68.5
| 3.0 |
2021-Nov-29 Mon
| 40
| 41.78
| 39.88
| 41.42
| 284,727
| ###
| ###
| ###
| 3.0 |
2021-Nov-26 Fri
| 41.5
| ###
| ###
| 40.84
|
|
| 49.3
| 49.3
| 2.9 |
2021-Nov-25 Thu
| ###
| 41.745
| 40.84
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2021-Nov-24 Wed
| 41
| ###
| 40.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 42
| 40.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| 43.53
| ###
| 42.73
|
|
| ###
| ###
| 3.1 |
2021-Nov-19 Fri
| ###
| 43.77
| 41.2
| ###
| 1,053,247
| ###
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 41.48
| 39.75
| ###
| 599,384
| 24,343,981
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 39.8
| 40.44
| 38.82
| 39.87
| 307,050
| ###
| 72.6
| 72.6
| 2.8 |
2021-Nov-16 Tue
| ###
| 39.5
| ###
| 39.5
|
|
| 89.5
| 89.5
| ### |
2021-Nov-15 Mon
| 39.55
| 39.87
| 39.27
| 39.72
| 240,047
| 9,498,659
| 69.5
| 69.5
| 2.8 |
2021-Nov-12 Fri
| 39.5
| 39.77
| ###
| 39.41
|
|
| 33.2
| 33.2
| ### |
2021-Nov-11 Thu
| 39.25
| 39.78
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| 39.81
|
|
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| ###
| ###
| 39.54
|
|
| 77.9
| 77.9
| 2.8 |
2021-Nov-08 Mon
| ###
| 40.23
| ###
| 39.47
| 220,623
| ###
| ###
| ###
| ### |
2021-Nov-05 Fri
| 39.45
| 40.42
| 39.45
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2021-Nov-04 Thu
| ###
| 39.72
| ###
| ###
| 517,522
| 10,277,986
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| 38.84
| 37.88
| ###
| 392,085
| 15,040,380
| 75.6
| 75.6
| 0.0 |
2021-Nov-02 Tue
| 37.77
| ###
| ###
| ###
| 203,587
| 0
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 37.46
| ###
| 37.22
| 37.86
| 516,855
| 9,618,671
| 80.6
| 80.6
| 2.7 |
2021-Oct-29 Fri
| 37.5
| ###
| ###
| 36.72
| 385,347
| 0
| 26.9
| 26.9
| 2.6 |
2021-Oct-28 Thu
| 37.59
| 37.79
| ###
| 37.52
| 223,049
| ###
| 45.7
| 45.7
| ### |
2021-Oct-27 Wed
| ###
| ###
| 37.51
| 37.85
|
|
| ###
| ###
| ### |
2021-Oct-26 Tue
| 37.5
| ###
| 37.2
| 37.87
| 379,571
| 7,060,020
| 78.6
| 78.6
| ### |
2021-Oct-25 Mon
| 37.78
| ###
| 36.75
| 37.28
| 201,778
| 3,707,670
| 29.2
| 29.2
| 2.7 |
2021-Oct-22 Fri
| 37.53
| 38.24
| 37.53
| 37.8
| 448,845
| ###
| 74.4
| 74.4
| 2.7 |
2021-Oct-21 Thu
| 36.22
| 37.47
| 35.87
| ###
| 611,543
| 22,425,281
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| 36.5
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2021-Oct-19 Tue
| ###
| 35.78
| ###
| ###
| 270,051
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 35.28
| 35.45
| ###
| 34.78
| 257,285
| 4,560,376
| ###
| ###
| 2.5 |
2021-Oct-15 Fri
| ###
| 35.23
| 34.75
| 35.23
|
|
| ###
| ###
| ### |
2021-Oct-14 Thu
| ###
| ###
| 33.71
| 34.49
| 230,723
| ###
| ###
| ###
| ### |
2021-Oct-13 Wed
| ###
| ###
| ###
| 33.79
|
|
| ###
| ###
| ### |
2021-Oct-12 Tue
| ###
| 34.73
| ###
| 33.59
| 300,585
| 5,219,658
| 33.8
| 33.8
| ### |
2021-Oct-11 Mon
| 33.21
| 33.86
| ###
| 33.51
| 235,988
| 3,995,276
| 73.7
| 73.7
| ### |
2021-Oct-08 Fri
| 33.8
| ###
| 33.45
| ###
| 283,157
| ###
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| 33.24
| 33.53
| 257,673
| 4,282,525
| ###
| ###
| ### |
2021-Oct-06 Wed
| 33.49
| ###
| 32.81
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2021-Oct-05 Tue
| 33.49
| ###
| 32.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| 34.4
|
|
| 39.3
| 39.3
| 2.5 |
2021-Oct-01 Fri
| 34.88
| ###
| ###
| 34.73
| 537,158
| 0
| 40.7
| 40.7
| ### |
2021-Sep-30 Thu
| ###
| 35.82
| ###
| 35.52
|
|
| 63.3
| 63.3
| 2.5 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 35.56
| 35.86
| 35.46
| ###
| 894,883
| 31,911,527
| 78.3
| 78.3
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 293,352
| 0
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 35.85
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| 35.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| 36.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 35.2
| 36.25
| 35.2
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| 35.54
| 494,024
| 0
| ###
| ###
| 2.5 |
2021-Sep-17 Fri
| ###
| ###
| 35.81
| 36.28
| 669,541
| ###
| 72.1
| 72.1
| ### |
2021-Sep-16 Thu
| 34.86
| ###
| ###
| 35.79
| 895,781
| 0
| ###
| ###
| ### |
2021-Sep-15 Wed
| ###
| 35.42
| 33.83
| ###
| 1,005,370
| ###
| 80.7
| 80.7
| 0.0 |
2021-Sep-14 Tue
| 31.74
| ###
| ###
| 33.83
|
|
| ###
| ###
| ### |
2021-Sep-13 Mon
| 31.58
| 31.89
| ###
| 31.89
|
|
| 74.0
| 74.0
| 2.3 |
2021-Sep-10 Fri
| ###
| ###
| 30.58
| 31.71
|
|
| 80.0
| 80.0
| ### |
2021-Sep-09 Thu
| ###
| ###
| ###
| ###
| 694,670
| 0
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 32.77
| ###
| 31.56
| 31.85
| 676,281
| ###
| 18.1
| 18.1
| 2.3 |
2021-Sep-07 Tue
| 32.2
| 33.22
| 32.2
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2021-Sep-06 Mon
| ###
| 32.44
| 31.52
| 32.2
| 322,542
| ###
| ###
| ###
| ### |
2021-Sep-03 Fri
| 31.45
| ###
| 31.27
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| 31.25
| 1,225,272
| 0
| ###
| ###
| 2.2 |
2021-Sep-01 Wed
| 29.81
| ###
| 29.2
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Aug-31 Tue
| ###
| 30.22
| ###
| ###
| 2,054,626
| ###
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 35.51
| 35.58
| 29.76
| 29.85
|
|
| 0.1
| 0.1
| 2.1 |
2021-Aug-27 Fri
| ###
| ###
| ###
| 34.81
| 266,352
| 0
| 36.7
| 36.7
| ### |
2021-Aug-26 Thu
| 35.5
| 35.88
| 35.24
| 35.29
|
|
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| ###
| ###
| 35.83
|
|
| 76.8
| 76.8
| ### |
2021-Aug-24 Tue
| 35.22
| 35.45
| ###
| ###
| 156,575
| ###
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| 35.5
| ###
| ###
| 220,846
| ###
| 31.9
| 31.9
| 0.0 |
2021-Aug-20 Fri
| 35.7
| 36.2
| ###
| ###
| 351,376
| ###
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 34.86
| 35.7
| 34.86
| ###
| 305,983
| 10,795,080
| 85.3
| 85.3
| 0.0 |
2021-Aug-18 Wed
| ###
| 35.59
| 34.81
| ###
| 242,646
| ###
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| 35.73
| ###
| ###
| 228,147
| 4,075,846
| 57.1
| 57.1
| 0.0 |
2021-Aug-16 Mon
| 34.8
| ###
| ###
| ###
| 228,155
| 0
| 83.6
| 83.6
| 0.0 |
2021-Aug-13 Fri
| ###
| 35.73
| 34.71
| 34.88
| 782,545
| ###
| 24.3
| 24.3
| ### |
2021-Aug-12 Thu
| ###
| ###
| 34.29
| 34.51
|
|
| 25.5
| 25.5
| ### |
2021-Aug-11 Wed
| ###
| 35.47
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2021-Aug-10 Tue
| 35.25
| 35.54
| ###
| 35.54
|
|
| ###
| ###
| 2.5 |
2021-Aug-09 Mon
| ###
| 35.89
| 34.89
| ###
| 577,087
| ###
| 27.1
| 27.1
| 0.0 |
2021-Aug-06 Fri
| 35.5
| ###
| ###
| 35.56
|
|
| 64.0
| 64.0
| 2.5 |
2021-Aug-05 Thu
| 34.85
| ###
| 34.74
| ###
| 388,282
| 6,744,458
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| 34.85
| 334,255
| 0
| ###
| ###
| ### |
2021-Aug-03 Tue
| ###
| ###
| ###
| 34.49
| 250,656
| 0
| 77.9
| 77.9
| ### |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Jul-30 Fri
| 34.5
| 34.5
| 33.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| 34.5
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2021-Jul-28 Wed
| 33.82
| ###
| ###
| ###
| 520,821
| 0
| 23.0
| 23.0
| 0.0 |
2021-Jul-27 Tue
| 33.82
| ###
| 33.52
| ###
| 212,458
| ###
| 41.3
| 41.3
| 0.0 |
2021-Jul-26 Mon
| 33.2
| ###
| ###
| 33.57
| 659,274
| 0
| ###
| ###
| 2.4 |
2021-Jul-23 Fri
| ###
| ###
| 32.21
| ###
| 414,575
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 32.86
| 32.86
| ###
| ###
| 818,852
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| 33.85
| ###
| 32.81
|
|
| ###
| ###
| ### |
2021-Jul-20 Tue
| 33.4
| 34.55
| ###
| 34.55
| 894,977
| 15,460,727
| 92.1
| 92.1
| 2.5 |
2021-Jul-19 Mon
| ###
| ###
| 31.47
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2021-Jul-16 Fri
| 36.4
| ###
| 35.86
| 36.55
| 790,788
| 14,178,828
| 66.0
| 66.0
| ### |
2021-Jul-15 Thu
| 37.26
| 37.59
| 36.89
| 37.59
| 342,554
| ###
| 76.8
| 76.8
| 2.7 |
2021-Jul-14 Wed
| ###
| ###
| ###
| 37.26
|
|
| ###
| ###
| ### |
2021-Jul-13 Tue
| 37.88
| 37.89
| ###
| ###
| 309,322
| ###
| 19.9
| 19.9
| 0.0 |
2021-Jul-12 Mon
| 37.5
| ###
| 36.71
| 37.88
| 459,353
| 8,431,424
| ###
| ###
| 2.7 |
2021-Jul-09 Fri
| ###
| 37.74
| ###
| 37.74
|
|
| 87.0
| 87.0
| 2.7 |
2021-Jul-08 Thu
| 36.78
| ###
| 36.7
| 37.47
|
|
| ###
| ###
| ### |
2021-Jul-07 Wed
| ###
| ###
| 35.79
| ###
| 262,826
| 4,703,271
| 80.7
| 80.7
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| ###
| 36.45
| ###
| ###
| 546,625
| 9,962,240
| 74.0
| 74.0
| 0.0 |
2021-Jul-02 Fri
| ###
| 36.54
| ###
| 36.28
| 360,174
| 6,580,378
| 64.8
| 64.8
| ### |
2021-Jul-01 Thu
| 36.26
| 36.76
| ###
| 36.25
|
|
| ###
| ###
| ### |
2021-Jun-30 Wed
| ###
| 37.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| 36.43
| ###
| ###
| 350,853
| 6,390,787
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| 36.25
| ###
| ###
| 36.2
| 320,376
| 0
| ###
| ###
| 2.6 |
2021-Jun-25 Fri
| 36.5
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Jun-24 Thu
| 36.71
| ###
| ###
| 36.51
| 538,141
| 0
| ###
| ###
| 2.6 |
2021-Jun-23 Wed
| ###
| 37.28
| ###
| 36.52
| 679,556
| 12,666,923
| 81.8
| 81.8
| 2.6 |
2021-Jun-22 Tue
| ###
| ###
| ###
| 36.5
| 716,427
| 0
| 70.1
| 70.1
| 2.6 |
2021-Jun-21 Mon
| 35.2
| ###
| ###
| 36.29
| 1,606,984
| 0
| 92.9
| 92.9
| 2.6 |
2021-Jun-18 Fri
| 34.88
| 36.29
| 34.77
| 35.55
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| 34.75
| ###
| 34.5
| 597,126
| ###
| ###
| ###
| 2.5 |
2021-Jun-16 Wed
| ###
| ###
| 33.71
| ###
| 766,648
| 12,921,852
| 80.5
| 80.5
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| ###
| 34.46
|
|
| 33.4
| 33.4
| ### |
2021-Jun-11 Fri
| 35.47
| ###
| ###
| ###
| 706,340
| 0
| 20.3
| 20.3
| 0.0 |
2021-Jun-10 Thu
| ###
| 35.22
| 34.26
| 34.71
|
|
| 75.8
| 75.8
| ### |
2021-Jun-09 Wed
| ###
| 36.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 37.75
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2021-Jun-07 Mon
| 35.5
| 38.26
| 35.5
| 37.83
|
|
| ###
| ###
| 2.7 |
2021-Jun-04 Fri
| ###
| 27.47
| ###
| 27.21
|
|
| ###
| ###
| ### |
2021-Jun-03 Thu
| ###
| 28.45
| 27.42
| 27.58
| 560,076
| 15,645,723
| 16.1
| 16.1
| ### |
2021-Jun-02 Wed
| 28.45
| ###
| 27.77
| ###
| 853,072
| ###
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| 28.48
|
|
| ###
| ###
| 2.0 |
2021-May-31 Mon
| ###
| ###
| 28.25
| 28.27
|
|
| ###
| ###
| ### |
2021-May-28 Fri
| ###
| 28.44
| ###
| 28.2
| 379,775
| ###
| ###
| ###
| 2.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 597,057
| 0
| 75.2
| 75.2
| 0.0 |
2021-May-26 Wed
| ###
| 27.82
| 26.87
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2021-May-25 Tue
| 27
| 27.44
| 26.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 26.56
| ###
| ###
| 26.79
| 491,729
| 0
| 77.4
| 77.4
| ### |
2021-May-21 Fri
| ###
| ###
| 26.23
| ###
| 738,083
| 9,679,958
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 24.74
| 26.45
| 24.72
| 26.2
|
|
| 94.9
| 94.9
| ### |
2021-May-19 Wed
| ###
| 24.88
| ###
| 24.57
| 432,221
| 5,376,829
| ###
| ###
| 1.8 |
2021-May-18 Tue
| 24.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 24.5
| 24.77
| ###
| 24.52
| 523,874
| 6,488,179
| ###
| ###
| ### |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 426,846
| 0
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 24
| ###
| ###
| ###
|
|
| 49.2
| 49.2
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| 24.29
|
|
| 45.8
| 45.8
| ### |
2021-May-11 Tue
| 24.25
| ###
| ###
| 24.52
|
|
| ###
| ###
| ### |
2021-May-10 Mon
| 25.21
| ###
| 24.74
| 24.88
| 721,044
| ###
| ###
| ###
| 1.8 |
2021-May-07 Fri
| ###
| 26.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 26.5
| ###
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2021-May-05 Wed
| ###
| ###
| 26.72
| 26.86
|
|
| ###
| ###
| 1.9 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 29.7
| 29.74
| 28.52
| 28.59
| 298,125
| 8,684,381
| 21.4
| 21.4
| 2.0 |
2021-Apr-30 Fri
| 29.71
| 29.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 29.45
| ###
| ###
| 29.87
|
|
| ###
| ###
| ### |
2021-Apr-28 Wed
| 29
| ###
| 28.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2021-Apr-23 Fri
| 28.25
| 28.58
| ###
| 28.54
| 430,084
| ###
| 76.6
| 76.6
| 2.0 |
2021-Apr-22 Thu
| 27.75
| 28.21
| ###
| 28.21
| 511,441
| 7,213,875
| 81.8
| 81.8
| ### |
2021-Apr-21 Wed
| 27.8
| 27.8
| ###
| ###
| 1,062,321
| ###
| 38.9
| 38.9
| 0.0 |
2021-Apr-20 Tue
| 29.47
| 29.5
| ###
| 28.41
| 892,976
| ###
| ###
| ###
| ### |
2021-Apr-19 Mon
| ###
| 30.21
| 29.5
| ###
| 703,358
| 20,998,753
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 29.51
| 30.48
| 29.4
| ###
| 774,927
| ###
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| 28.25
| 28.76
| 571,082
| ###
| 67.7
| 67.7
| 2.1 |
2021-Apr-14 Wed
| ###
| 29.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 27.7
| ###
| 27.52
| ###
| 497,957
| 6,851,888
| 82.9
| 82.9
| 0.0 |
2021-Apr-12 Mon
| ###
| 27.585
| 27.22
| 27.47
| 187,485
| 5,137,557
| ###
| ###
| 2.0 |
2021-Apr-09 Fri
| ###
| 27.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 27.21
| ###
| 282,621
| 3,845,058
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 27.4
| ###
| ###
| 27.28
|
|
| ###
| ###
| 1.9 |
2021-Apr-06 Tue
| ###
| ###
| ###
| 27.24
| 409,341
| 0
| 69.3
| 69.3
| 1.9 |
2021-Apr-01 Thu
| 26.82
| 27
| 26.48
| 26.78
|
|
| ###
| ###
| 1.9 |
2021-Mar-31 Wed
| 26.57
| ###
| ###
| 26.47
| 585,273
| 0
| 36.4
| 36.4
| ### |
2021-Mar-30 Tue
| 26.25
| 26.49
| ###
| ###
| 416,022
| ###
| 52.2
| 52.2
| 0.0 |
2021-Mar-29 Mon
| 27.2
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| 26.7
| ###
| 26.53
| ###
| 480,958
| ###
| 76.2
| 76.2
| 0.0 |
2021-Mar-25 Thu
| 26.5
| 26.81
| ###
| ###
| 306,745
| ###
| 72.6
| 72.6
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 26.5
| 26.75
|
|
| 73.9
| 73.9
| ### |
2021-Mar-23 Tue
| ###
| ###
| ###
| 26.76
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| 27.77
| 27.8
| 26.81
| ###
| 524,176
| 14,312,625
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| ###
| 27.8
| 26.22
| 27.8
|
|
| 93.3
| 93.3
| 2.0 |
2021-Mar-18 Thu
| 26.83
| ###
| ###
| 26.82
|
|
| 42.8
| 42.8
| 1.9 |
2021-Mar-17 Wed
| 26.8
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2021-Mar-16 Tue
| 26.46
| 26.72
| ###
| 26.72
|
|
| 70.0
| 70.0
| 1.9 |
2021-Mar-15 Mon
| 26.76
| 26.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| 26.82
| ###
| 26.76
|
|
| 75.2
| 75.2
| ### |
2021-Mar-11 Thu
| ###
| 26.54
| 25.75
| ###
| 538,670
| 14,083,527
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 26.42
| 26.81
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2021-Mar-09 Tue
| 26.2
| 26.21
| ###
| 25.79
| 727,183
| ###
| 32.5
| 32.5
| 1.8 |
2021-Mar-08 Mon
| 26
| ###
| ###
| 26
|
|
| 70.8
| 70.8
| 1.9 |
2021-Mar-05 Fri
| 25.75
| 25.75
| 24.88
| 25.5
| 743,471
| ###
| ###
| ###
| ### |
2021-Mar-04 Thu
| 25.86
| 26.21
| ###
| 25.88
|
|
| ###
| ###
| 1.8 |
2021-Mar-03 Wed
| 26.88
| ###
| 26.24
| 26.27
| 339,520
| ###
| ###
| ###
| ### |
2021-Mar-02 Tue
| 27.8
| 28
| ###
| 26.88
|
|
| 26.5
| 26.5
| ### |
2021-Mar-01 Mon
| 26.7
| ###
| 26.45
| ###
| 724,349
| ###
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 25.29
| 26.26
|
|
| 37.2
| 37.2
| 1.9 |
2021-Feb-25 Thu
| ###
| 27.42
| 26.88
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
| 693,542
| 0
| 33.5
| 33.5
| 0.0 |
2021-Feb-23 Tue
| ###
| 28.51
| 27.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| 29.47
| ###
| ###
| 725,641
| 10,692,320
| 14.7
| 14.7
| 0.0 |
2021-Feb-19 Fri
| 28.85
| ###
| ###
| ###
| 528,129
| 0
| 82.5
| 82.5
| 0.0 |
2021-Feb-18 Thu
| 28.72
| ###
| ###
| ###
| 709,023
| 0
| 79.1
| 79.1
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| 28.86
|
|
| ###
| ###
| ### |
2021-Feb-16 Tue
| ###
| 29.42
| 28.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 30.5
| ###
| ###
| ###
| 304,827
| 0
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 30.29
| 30.51
| 426,086
| 6,453,072
| 34.7
| 34.7
| ### |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2021-Feb-09 Tue
| ###
| 31.29
| 29.84
| ###
| 488,520
| ###
| 18.1
| 18.1
| 0.0 |
2021-Feb-08 Mon
| 30.75
| 31.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| 31.4
| 31.42
| 30.5
| ###
| 453,645
| 14,044,849
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| 31.42
| 30.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 31.48
| 31.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
| 707,783
| 0
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 30.74
| ###
| ###
| 30.43
| 713,358
| 0
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| 30.5
| 30.74
| 544,777
| 8,307,849
| 80.8
| 80.8
| 2.2 |
2021-Jan-28 Thu
| 30.51
| 30.88
| 29.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| 30.84
| ###
| 30.51
|
|
| ###
| ###
| ### |
2021-Jan-25 Mon
| 29.4
| 29.82
| 29.21
| 29.75
|
|
| ###
| ###
| 2.1 |
2021-Jan-22 Fri
| ###
| 29.85
| 29.23
| 29.23
|
|
| 41.2
| 41.2
| 2.1 |
2021-Jan-21 Thu
| 29.5
| ###
| ###
| 29.23
|
|
| 31.0
| 31.0
| 2.1 |
2021-Jan-20 Wed
| 29
| 29.71
| 29
| 29.2
| 683,643
| 20,068,340
| 66.2
| 66.2
| 2.1 |
2021-Jan-19 Tue
| 28.4
| ###
| 28.21
| 28.75
| 658,083
| ###
| ###
| ###
| ### |
2021-Jan-18 Mon
| 28.29
| 28.59
| 28
| ###
| 530,258
| 15,003,650
| 44.1
| 44.1
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| 28.2
| 28.22
| 828,356
| ###
| ###
| ###
| 2.0 |
2021-Jan-14 Thu
| 28.27
| 28.78
| 28.27
| 28.44
| 582,845
| 16,625,653
| ###
| ###
| ### |
2021-Jan-13 Wed
| 29.81
| 29.87
| 28.21
| 28.26
| 887,928
| 25,785,429
| 7.2
| 7.2
| 2.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| 30.78
|
|
| 48.2
| 48.2
| 2.2 |
2021-Jan-08 Fri
| ###
| ###
| ###
| 31.24
|
|
| 20.6
| 20.6
| ### |
2021-Jan-07 Thu
| ###
| 33.25
| 31.71
| 31.71
|
|
| ###
| ###
| ### |
2021-Jan-06 Wed
| ###
| 34.27
| ###
| ###
| 462,129
| 7,918,580
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| 34.54
| 33.88
| ###
| 287,783
| 9,845,056
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 34.28
| ###
| 34.24
| 34.51
|
|
| 61.4
| 61.4
| ### |
2020-Dec-31 Thu
| ###
| 34.42
| ###
| ###
| 373,756
| 6,432,340
| 42.9
| 42.9
| 0.0 |
2020-Dec-30 Wed
| 33.85
| ###
| 33.78
| 34.23
| 285,177
| ###
| 76.2
| 76.2
| 2.4 |
2020-Dec-29 Tue
| 34.55
| 34.86
| ###
| 34.44
|
|
| ###
| ###
| 2.5 |
2020-Dec-24 Thu
| 34.7
| ###
| 34.28
| ###
| 149,272
| 2,558,522
| 30.8
| 30.8
| 0.0 |
2020-Dec-23 Wed
| 34.8
| 35.53
| ###
| 34.88
| 260,927
| ###
| 63.8
| 63.8
| ### |
2020-Dec-22 Tue
| 34.56
| 34.87
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2020-Dec-21 Mon
| 34.49
| 34.77
| ###
| 34.56
|
|
| ###
| ###
| 2.5 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 374,379
| 0
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| 34.21
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2020-Dec-16 Wed
| 33.87
| 34.22
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 33.55
| 33.58
|
|
| ###
| ###
| 2.4 |
2020-Dec-14 Mon
| ###
| 36.48
| ###
| ###
| 262,556
| 4,789,021
| 71.7
| 71.7
| 0.0 |
2020-Dec-11 Fri
| 36.74
| ###
| ###
| ###
| 309,741
| 0
| 23.1
| 23.1
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 36.58
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2020-Dec-09 Wed
| 37.49
| 38.28
| 37.4
| 37.55
| 603,425
| ###
| ###
| ###
| 2.7 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 463,258
| 0
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 35.81
| 36.54
| 35.81
| ###
| 322,524
| ###
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 35.46
| 36.2
| 35.46
| 35.72
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| ###
| 35.82
| 35.25
| 35.45
|
|
| 36.7
| 36.7
| 2.5 |
2020-Dec-02 Wed
| ###
| ###
| ###
| 35.72
| 370,578
| 0
| ###
| ###
| ### |
2020-Dec-01 Tue
| 35.71
| 36.26
| 35.57
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2020-Nov-30 Mon
| 35.5
| 35.7
| ###
| 35.44
| 671,676
| ###
| ###
| ###
| ### |
2020-Nov-27 Fri
| 35.22
| 35.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 35.42
| 35.49
| 34.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| 35.26
| 544,422
| 0
| ###
| ###
| 2.5 |
2020-Nov-24 Tue
| 36.2
| 36.47
| 35.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| 36.5
| 35.76
| ###
| 412,455
| ###
| 71.4
| 71.4
| 0.0 |
2020-Nov-20 Fri
| 35.81
| 36.41
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Nov-19 Thu
| 36.27
| 37.56
| ###
| 35.81
|
|
| ###
| ###
| 2.6 |
2020-Nov-18 Wed
| 35.41
| 36.5
| ###
| ###
| 710,188
| ###
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 780,082
| 0
| 16.8
| 16.8
| 0.0 |
2020-Nov-16 Mon
| 36.85
| ###
| 36.55
| 36.56
| 21,720
| ###
| ###
| ###
| ### |
2020-Nov-13 Fri
| ###
| ###
| 36.46
| 36.82
|
|
| 29.8
| 29.8
| ### |
2020-Nov-12 Thu
| 38.24
| 38.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 37.28
| ###
| 36.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 652,350
| 0
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| 38.82
| 38.29
| 38.77
| 355,225
| ###
| ###
| ###
| ### |
2020-Nov-06 Fri
| 38.75
| 38.78
| ###
| ###
| 273,183
| ###
| 22.5
| 22.5
| 0.0 |
2020-Nov-05 Thu
| 38.28
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-Nov-04 Wed
| 37.2
| 37.86
| 36.41
| 37.81
| 437,827
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| 36.8
| 37.21
| 36.45
| ###
| 336,872
| ###
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 36.85
| ###
| ###
| ###
| 369,183
| 0
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| 37.78
| 36.71
| 37.78
| 515,478
| 19,198,978
| 72.5
| 72.5
| 2.7 |
2020-Oct-28 Wed
| ###
| ###
| ###
| 38.21
|
|
| 62.3
| 62.3
| ### |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2020-Oct-26 Mon
| 39.51
| ###
| ###
| 39.25
|
|
| ###
| ###
| ### |
2020-Oct-23 Fri
| 39.56
| 39.7
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2020-Oct-22 Thu
| ###
| 39.89
| ###
| 39.78
| 340,550
| ###
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| 40.21
| ###
| 39.81
| 550,481
| 11,067,420
| 38.2
| 38.2
| ### |
2020-Oct-20 Tue
| ###
| 39.75
| 38.72
| ###
| 294,221
| ###
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| 39.5
| 38.71
| ###
| 329,843
| ###
| 73.7
| 73.7
| 0.0 |
2020-Oct-16 Fri
| 38.86
| 38.86
| 38.28
| 38.53
| 297,441
| ###
| 32.1
| 32.1
| 2.8 |
2020-Oct-15 Thu
| ###
| 39.78
| ###
| ###
| 696,472
| 13,852,828
| 35.3
| 35.3
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| 39.4
|
|
| 82.4
| 82.4
| 2.8 |
2020-Oct-13 Tue
| ###
| 38.86
| ###
| 38.26
| 391,858
| ###
| 34.2
| 34.2
| 2.7 |
2020-Oct-12 Mon
| ###
| 38.22
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| 36.87
| ###
| 281,322
| 5,186,171
| 61.0
| 61.0
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 35.4
| ###
| ###
| ###
| 1,002,183
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| 35.5
| 35.7
| ###
| 35.4
|
|
| 32.0
| 32.0
| 2.5 |
2020-Oct-05 Mon
| 35.59
| ###
| 34.73
| 35.23
|
|
| ###
| ###
| ### |
2020-Oct-02 Fri
| ###
| ###
| 34.78
| ###
| 349,251
| 6,073,474
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| 36.21
| 36.28
| ###
| 35.23
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| ###
| 36.5
| ###
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2020-Sep-29 Tue
| ###
| 36.48
| 35.41
| 36.48
| 439,253
| 15,788,949
| ###
| ###
| 2.6 |
2020-Sep-28 Mon
| ###
| 35.83
| ###
| ###
| 253,156
| 4,535,289
| 36.1
| 36.1
| 0.0 |
2020-Sep-25 Fri
| ###
| 35.5
| ###
| ###
| 329,857
| ###
| 61.5
| 61.5
| 0.0 |
2020-Sep-24 Thu
| 34.85
| ###
| 34.45
| 34.73
|
|
| ###
| ###
| ### |
2020-Sep-23 Wed
| ###
| 35.55
| 34.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 33.7
| 34.52
| 33.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| 34.2
| 33.26
| 33.48
| 466,843
| ###
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| 34.46
| ###
| 34.22
|
|
| 64.4
| 64.4
| 2.4 |
2020-Sep-17 Thu
| 34.25
| 34.41
| 33.81
| ###
| 516,383
| 17,613,824
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| 33.84
| ###
| 525,942
| ###
| 71.3
| 71.3
| 0.0 |
2020-Sep-15 Tue
| 33.41
| ###
| 33.26
| 33.55
|
|
| ###
| ###
| ### |
2020-Sep-14 Mon
| 33.5
| 33.85
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| 33.42
| 274,385
| 0
| 67.3
| 67.3
| 2.4 |
2020-Sep-10 Thu
| 34.28
| ###
| 33.56
| 33.7
|
|
| ###
| ###
| 2.4 |
2020-Sep-09 Wed
| ###
| 33.83
| ###
| ###
| 584,082
| 9,879,747
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 34.21
| 34.45
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 33.23
| ###
| 454,225
| 7,546,948
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 34.78
| ###
| ###
| ###
| 597,373
| 0
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 36.5
| 36.71
| 35.56
| ###
| 618,057
| 22,333,489
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| 36.5
| 457,675
| 0
| ###
| ###
| 2.6 |
2020-Sep-01 Tue
| ###
| 36.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 35.74
| 36.8
| ###
| 36.54
|
|
| 81.3
| 81.3
| ### |
2020-Aug-28 Fri
| 36.53
| ###
| 35.55
| 35.85
|
|
| 25.2
| 25.2
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2020-Aug-26 Wed
| 37.51
| 37.73
| 36.45
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2020-Aug-25 Tue
| 37.21
| ###
| ###
| 37.45
|
|
| ###
| ###
| 2.7 |
2020-Aug-24 Mon
| ###
| ###
| 35.53
| ###
| 555,340
| ###
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 36.2
| 36.52
| ###
| ###
| 706,785
| ###
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 36.71
| 36.85
| 35.72
| 35.83
| 678,745
| ###
| 20.8
| 20.8
| ### |
2020-Aug-19 Wed
| 35.8
| ###
| 35.51
| ###
| 749,341
| 13,304,549
| 89.1
| 89.1
| 0.0 |
2020-Aug-18 Tue
| 34.44
| 35.82
| 34.21
| ###
| 829,184
| 29,033,877
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 32.29
| ###
| 31.88
| ###
| 1,067,844
| ###
| 89.8
| 89.8
| 0.0 |
2020-Aug-14 Fri
| ###
| 33.47
| 32.45
| 33.47
| 641,654
| ###
| 74.3
| 74.3
| ### |
2020-Aug-13 Thu
| 32.74
| ###
| ###
| 32.54
|
|
| 35.4
| 35.4
| 2.3 |
2020-Aug-12 Wed
| ###
| 32.79
| ###
| ###
| 354,089
| 5,805,289
| 40.3
| 40.3
| 0.0 |
2020-Aug-11 Tue
| ###
| 33.44
| ###
| 32.76
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| 33.48
| ###
| 33.4
|
|
| ###
| ###
| 2.4 |
2020-Aug-07 Fri
| 33.54
| ###
| 33.2
| 33.29
|
|
| 32.3
| 32.3
| 2.4 |
2020-Aug-06 Thu
| ###
| 33.81
| 33.42
| ###
| 627,281
| 21,086,050
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| 33.22
| 33.72
| 414,954
| 6,892,385
| ###
| ###
| 2.4 |
2020-Aug-04 Tue
| ###
| 34.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| 33.28
| ###
| ###
| 497,475
| 8,277,984
| 81.7
| 81.7
| 0.0 |
2020-Jul-31 Fri
| 33.4
| 33.59
| ###
| 32.85
| 405,953
| 6,817,980
| 35.0
| 35.0
| ### |
2020-Jul-30 Thu
| 32.76
| ###
| ###
| 33.23
|
|
| 79.4
| 79.4
| ### |
2020-Jul-29 Wed
| ###
| ###
| 32.28
| 32.43
|
|
| ###
| ###
| ### |
2020-Jul-28 Tue
| 33.45
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2020-Jul-27 Mon
| 32.81
| ###
| 32.8
| ###
| 350,954
| 5,755,645
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| 33.25
| ###
| 32.57
| 32.82
|
|
| 27.2
| 27.2
| 2.3 |
2020-Jul-23 Thu
| ###
| ###
| 33.54
| 33.71
|
|
| ###
| ###
| 2.4 |
2020-Jul-22 Wed
| ###
| ###
| 33.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| ###
| 35.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 32.51
| ###
| ###
| ###
| 323,588
| 0
| 80.1
| 80.1
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| 32.47
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| ###
| ###
| ###
| 32.56
|
|
| 30.3
| 30.3
| 2.3 |
2020-Jul-15 Wed
| 32.88
| ###
| 32.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 35.2
| 35.71
| 32.24
| 32.29
| 1,090,349
| ###
| 8.3
| 8.3
| ### |
2020-Jul-13 Mon
| ###
| ###
| ###
| 33.5
| 653,978
| 0
| ###
| ###
| 2.4 |
2020-Jul-10 Fri
| 34.58
| 34.85
| 33.84
| ###
| 474,722
| 16,304,327
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| 34.4
| 34.45
| 319,679
| 5,498,478
| ###
| ###
| ### |
2020-Jul-08 Wed
| ###
| ###
| ###
| 34.55
|
|
| ###
| ###
| 2.5 |
2020-Jul-07 Tue
| 34.5
| 35.45
| 34.5
| ###
| 1,089,728
| ###
| 85.5
| 85.5
| 0.0 |
2020-Jul-06 Mon
| 34.5
| 34.77
| ###
| 34.2
|
|
| 31.8
| 31.8
| 2.4 |
2020-Jul-03 Fri
| 33.55
| ###
| 33.45
| 34.59
| 805,648
| ###
| 85.6
| 85.6
| ### |
2020-Jul-02 Thu
| 32.8
| 33.29
| 32.44
| 33.21
|
|
| ###
| ###
| 2.4 |
2020-Jul-01 Wed
| 32.53
| 32.75
| 32.22
| ###
| 633,689
| 20,585,387
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| 32.26
| 32.48
|
|
| ###
| ###
| ### |
2020-Jun-29 Mon
| 32.59
| ###
| ###
| 32.41
| 554,080
| 0
| 43.9
| 43.9
| ### |
2020-Jun-26 Fri
| ###
| 33.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 32.85
| 33.5
| 32.41
| 32.52
|
|
| ###
| ###
| 2.3 |
2020-Jun-24 Wed
| 32.8
| 33.85
| 32.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 32.2
| 32.8
|
|
| ###
| ###
| 2.3 |
2020-Jun-22 Mon
| 34.72
| 34.72
| 31.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 34.59
| 36.71
| 34.44
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 33.87
| ###
| 949,745
| ###
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 34.4
| 34.83
| 34.25
| 34.7
| 472,924
| ###
| ###
| ###
| 2.5 |
2020-Jun-16 Tue
| 33.71
| 34.2
| 33.54
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2020-Jun-15 Mon
| ###
| 33.56
| 32.41
| 32.41
| 513,588
| ###
| ###
| ###
| ### |
2020-Jun-12 Fri
| ###
| ###
| 32.82
| 33.56
|
|
| 73.8
| 73.8
| 2.4 |
2020-Jun-11 Thu
| ###
| 34.48
| 33.73
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2020-Jun-10 Wed
| ###
| 34.53
| 33.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 35.41
| 35.86
| ###
| ###
| 905,253
| 16,231,186
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 35.84
| ###
| 34.71
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| 36.45
|
|
| ###
| ###
| ### |
2020-Jun-03 Wed
| 37.57
| 37.75
| 36.72
| 37.28
|
|
| ###
| ###
| 2.7 |
2020-Jun-02 Tue
| 37.29
| 37.82
| ###
| 37.23
| 532,052
| ###
| 35.9
| 35.9
| ### |
2020-Jun-01 Mon
| ###
| 37.42
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-May-29 Fri
| 36.84
| 37.41
| ###
| ###
| 572,346
| ###
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 37.47
| 37.88
| 36.82
| ###
| 581,444
| ###
| 30.9
| 30.9
| 0.0 |
2020-May-27 Wed
| ###
| 37.46
| 36.53
| 36.73
| 479,983
| 17,756,971
| 33.1
| 33.1
| ### |
2020-May-26 Tue
| 37.2
| 37.45
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-May-25 Mon
| 36.49
| ###
| ###
| 36.89
|
|
| 69.4
| 69.4
| ### |
2020-May-22 Fri
| ###
| 36.47
| 35.74
| ###
| 570,752
| ###
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| 36.22
| 602,127
| 0
| ###
| ###
| 2.6 |
2020-May-20 Wed
| ###
| 36.73
| ###
| ###
| 556,785
| 10,225,356
| 84.4
| 84.4
| 0.0 |
2020-May-19 Tue
| 35.76
| 35.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 35.49
| 35.8
| 34.87
| 34.87
| 429,150
| ###
| 19.7
| 19.7
| ### |
2020-May-15 Fri
| ###
| ###
| 34.72
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| 34.85
| 662,484
| 0
| 81.5
| 81.5
| ### |
2020-May-13 Wed
| 34.45
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2020-May-12 Tue
| ###
| 35.88
| ###
| ###
| 1,369,456
| 24,568,040
| 91.5
| 91.5
| 0.0 |
2020-May-11 Mon
| 36.79
| 37.27
| ###
| 36.79
|
|
| 61.1
| 61.1
| 2.6 |
2020-May-08 Fri
| 36.79
| ###
| 36.25
| ###
| 742,072
| 13,450,055
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 35.5
| 36.24
| 35.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 540,241
| 0
| 72.2
| 72.2
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2020-May-04 Mon
| 32.83
| 33.86
| ###
| 33.72
| 536,327
| ###
| 83.6
| 83.6
| 2.4 |
2020-May-01 Fri
| 33.51
| ###
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2020-Apr-30 Thu
| ###
| 34.45
| ###
| ###
| 860,451
| ###
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| 33.58
| 32.5
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2020-Apr-28 Tue
| 33.45
| ###
| 32.88
| ###
| 822,881
| ###
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 31.83
| 33.25
| ###
| 33.21
|
|
| 87.0
| 87.0
| 2.4 |
2020-Apr-24 Fri
| ###
| 31.45
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| 30.84
| 992,075
| 0
| ###
| ###
| 2.2 |
2020-Apr-22 Wed
| ###
| ###
| 29.56
| 30.86
|
|
| 84.1
| 84.1
| 2.2 |
2020-Apr-21 Tue
| ###
| 32.28
| 30.45
| 30.7
|
|
| ###
| ###
| 2.2 |
2020-Apr-20 Mon
| ###
| 32.84
| ###
| ###
| 483,355
| 7,936,689
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 32.4
| ###
| ###
| ###
| 853,878
| 0
| 31.1
| 31.1
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 30.8
| 31.55
| 896,224
| 13,801,849
| 78.9
| 78.9
| ### |
2020-Apr-15 Wed
| ###
| 32.72
| 31.44
| 31.72
| 832,226
| ###
| 72.0
| 72.0
| 2.3 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2020-Apr-09 Thu
| 30.5
| ###
| 30.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 30.89
| 31.26
| ###
| 30.23
| 1,046,050
| ###
| 22.0
| 22.0
| ### |
2020-Apr-07 Tue
| ###
| ###
| ###
| 30.45
|
|
| ###
| ###
| 2.2 |
2020-Apr-06 Mon
| 27.55
| 30.44
| 27.51
| 29.88
|
|
| ###
| ###
| 2.1 |
2020-Apr-03 Fri
| ###
| 28.25
| 26.81
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2020-Apr-02 Thu
| 27.7
| 27.8
| 26.83
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2020-Apr-01 Wed
| ###
| 29.89
| 27.73
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| 28.2
| 28.59
|
|
| ###
| ###
| 2.0 |
2020-Mar-30 Mon
| 26
| ###
| 26
| ###
| 788,251
| ###
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 28
| 28.83
| ###
| 26
|
|
| 24.6
| 24.6
| 1.9 |
2020-Mar-26 Thu
| ###
| 27.48
| 25.29
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2020-Mar-25 Wed
| 27.5
| 27.88
| 24.57
| ###
| 1,026,783
| 26,927,384
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 26.75
| ###
| 25.74
|
|
| 80.6
| 80.6
| 1.8 |
2020-Mar-23 Mon
| ###
| 25.49
| 23.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 27.49
| 28.72
| 26
| 26.22
|
|
| ###
| ###
| 1.9 |
2020-Mar-19 Thu
| 25.72
| ###
| 25.27
| 26.75
| 1,723,471
| 21,776,056
| ###
| ###
| ### |
2020-Mar-18 Wed
| ###
| ###
| ###
| 24.88
| 1,797,375
| 0
| 37.5
| 37.5
| 1.8 |
2020-Mar-17 Tue
| ###
| 26.56
| 24.27
| 26.4
| 1,510,749
| 38,395,685
| 81.8
| 81.8
| 1.9 |
2020-Mar-16 Mon
| 26.43
| ###
| 24.73
| 25.26
|
|
| ###
| ###
| 1.8 |
2020-Mar-13 Fri
| ###
| 27
| ###
| 27
|
|
| 88.8
| 88.8
| 1.9 |
2020-Mar-12 Thu
| 27.8
| ###
| 25.625
| 25.87
|
|
| ###
| ###
| 1.8 |
2020-Mar-11 Wed
| ###
| ###
| 28
| 28
|
|
| 34.5
| 34.5
| 2.0 |
2020-Mar-10 Tue
| 26.55
| 28.71
| 26
| 28.56
|
|
| ###
| ###
| ### |
2020-Mar-09 Mon
| 29
| ###
| 27.27
| 27.84
|
|
| ###
| ###
| 2.0 |
2020-Mar-06 Fri
| 30.55
| ###
| 29.5
| ###
| 1,440,578
| 21,248,525
| 29.3
| 29.3
| 0.0 |
2020-Mar-05 Thu
| 31.71
| ###
| 30.55
| 30.85
| 1,768,553
| 27,014,647
| 21.8
| 21.8
| ### |
2020-Mar-04 Wed
| 31.5
| 31.83
| ###
| 30.51
|
|
| ###
| ###
| ### |
2020-Mar-03 Tue
| 33.26
| ###
| 31.52
| ###
| 1,729,121
| 27,250,946
| 16.9
| 16.9
| 0.0 |
2020-Mar-02 Mon
| 30.2
| ###
| 29.81
| ###
| 2,183,526
| 32,545,455
| 89.3
| 89.3
| 0.0 |
2020-Feb-28 Fri
| 29.75
| ###
| 29.75
| 30.8
|
|
| 91.9
| 91.9
| 2.2 |
2020-Feb-27 Thu
| 31.88
| 32.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| ###
| ###
| ###
| 31.84
|
|
| ###
| ###
| 2.3 |
2020-Feb-25 Tue
| ###
| 33.4
| 30.54
| 32.55
| 2,500,441
| ###
| ###
| ###
| 2.3 |
2020-Feb-24 Mon
| 33.8
| 33.8
| ###
| 32.87
| 1,902,575
| ###
| ###
| ###
| 2.3 |
2020-Feb-21 Fri
| 35.46
| ###
| ###
| 34.41
|
|
| 14.1
| 14.1
| 2.5 |
2020-Feb-20 Thu
| 37.45
| 37.49
| ###
| 35.88
| 1,426,580
| 26,741,242
| 10.2
| 10.2
| 2.6 |
2020-Feb-19 Wed
| 39.25
| 39.25
| 36.8
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2020-Feb-18 Tue
| ###
| 40
| ###
| 39.26
| 4,008,473
| ###
| 91.2
| 91.2
| 2.8 |
2020-Feb-17 Mon
| ###
| 42.76
| 41.85
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2020-Feb-14 Fri
| ###
| 42.24
| 41.42
| 41.82
| 455,484
| ###
| 29.8
| 29.8
| 3.0 |
2020-Feb-13 Thu
| 41.89
| 42
| 41.42
| 41.87
|
|
| 39.6
| 39.6
| ### |
2020-Feb-12 Wed
| ###
| 41.85
| ###
| 41.21
|
|
| 24.1
| 24.1
| ### |
2020-Feb-11 Tue
| 41.24
| ###
| 41.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| 41.85
| 40.84
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2020-Feb-07 Fri
| 41.7
| 41.74
| ###
| 41.59
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 41.75
| ###
| 40.58
| 41.28
|
|
| ###
| ###
| 2.9 |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 494,520
| 0
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 38.7
| ###
| 38.7
| 39.77
| 405,572
| ###
| ###
| ###
| ### |
2020-Feb-03 Mon
| ###
| 39.51
| ###
| 39.21
|
|
| ###
| ###
| ### |
2020-Jan-31 Fri
| 39.49
| ###
| ###
| 39.83
|
|
| ###
| ###
| 2.8 |
2020-Jan-30 Thu
| 39.42
| 39.81
| ###
| ###
| 359,978
| ###
| 36.0
| 36.0
| 0.0 |
2020-Jan-29 Wed
| 39.79
| ###
| 39.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| 38.52
| 39.25
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
| 469,389
| 0
| 74.6
| 74.6
| 0.0 |
2020-Jan-23 Thu
| 39.26
| 39.84
| 38.84
| 39.5
| 563,876
| 22,182,881
| ###
| ###
| ### |
2020-Jan-22 Wed
| ###
| ###
| ###
| ###
| 467,542
| 0
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| ###
| 37.88
|
|
| ###
| ###
| 2.7 |
2020-Jan-20 Mon
| 38.54
| 38.79
| ###
| 38.48
| 291,059
| 5,645,089
| ###
| ###
| 2.7 |
2020-Jan-17 Fri
| 38.45
| ###
| 38.44
| 38.44
| 458,158
| ###
| 35.0
| 35.0
| 2.7 |
2020-Jan-16 Thu
| ###
| 38.23
| ###
| ###
| 484,152
| ###
| 86.1
| 86.1
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| 36.58
|
|
| 82.1
| 82.1
| 2.6 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| ###
| 158,982
| 0
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 35.8
| ###
| ###
| 35.76
|
|
| ###
| ###
| 2.6 |
2020-Jan-09 Thu
| ###
| 35.73
| ###
| 35.47
| 393,627
| 7,032,146
| ###
| ###
| ### |
2020-Jan-08 Wed
| ###
| ###
| ###
| 34.56
|
|
| ###
| ###
| 2.5 |
2020-Jan-07 Tue
| 34.45
| ###
| 34.45
| 34.86
| 260,544
| 4,487,870
| ###
| ###
| 2.5 |
2020-Jan-06 Mon
| 34.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| 35.47
| 34.51
| 34.53
| 251,756
| 8,808,942
| 17.2
| 17.2
| ### |
2019-Dec-31 Tue
| 35.45
| 35.75
| 34.47
| 34.72
|
|
| 18.4
| 18.4
| 2.5 |
2019-Dec-30 Mon
| ###
| ###
| 35.71
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 35.41
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2019-Dec-23 Mon
| ###
| 35.86
| 35.21
| 35.73
| 221,576
| ###
| ###
| ###
| 2.6 |
2019-Dec-19 Thu
| 36.29
| 36.29
| ###
| 35.45
|
|
| ###
| ###
| 2.5 |
2019-Dec-17 Tue
| ###
| 36.43
| ###
| ###
| 523,459
| ###
| 76.5
| 76.5
| 0.0 |
2019-Dec-16 Mon
| ###
| 35.85
| 34.82
| 35.58
|
|
| 81.7
| 81.7
| ### |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 274,275
| 0
| 73.6
| 73.6
| 0.0 |
2019-Dec-12 Thu
| 34.47
| 34.57
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2019-Dec-11 Wed
| 35.81
| 35.88
| 34.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 35.44
| 35.85
| ###
| 35.58
| 270,943
| 4,856,653
| ###
| ###
| ### |
2019-Dec-09 Mon
| 36.28
| 36.79
| 35.54
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| 34.42
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| 36.41
| ###
| ###
| 357,770
| ###
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| 35.83
| ###
| ###
| 35.25
| 456,022
| 0
| 24.3
| 24.3
| 2.5 |
2019-Dec-03 Tue
| 36.24
| ###
| ###
| ###
| 564,947
| 0
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 36.25
| 37.4
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2019-Nov-29 Fri
| 35.8
| 36.24
| ###
| 35.85
| 212,552
| 3,851,442
| 71.4
| 71.4
| ### |
2019-Nov-28 Thu
| 35.8
| ###
| ###
| ###
| 230,722
| 0
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| 35.49
| ###
| ###
| 35.79
| 412,453
| 0
| 73.6
| 73.6
| ### |
2019-Nov-26 Tue
| ###
| 35.44
| ###
| 35.25
| 595,053
| ###
| ###
| ###
| 2.5 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| 34.89
| 259,752
| 0
| 87.5
| 87.5
| 2.5 |
2019-Nov-21 Thu
| ###
| 34.56
| 33.83
| ###
| 682,721
| 23,345,644
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 34.86
| ###
| 34.52
| ###
| 320,141
| ###
| 32.1
| 32.1
| 0.0 |
2019-Nov-19 Tue
| ###
| ###
| ###
| 34.73
|
|
| ###
| ###
| ### |
2019-Nov-18 Mon
| ###
| ###
| ###
| 34.72
|
|
| 77.4
| 77.4
| 2.5 |
2019-Nov-15 Fri
| ###
| 34.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| 33.26
| ###
| ###
| ###
| 522,129
| 0
| 87.1
| 87.1
| 0.0 |
2019-Nov-13 Wed
| 33.56
| ###
| ###
| 33.27
| 1,077,623
| 0
| ###
| ###
| ### |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2019-Nov-11 Mon
| 32.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| 32.7
| 32.7
| ###
| 32.53
|
|
| 31.9
| 31.9
| ### |
2019-Nov-07 Thu
| ###
| 32.485
| 31.275
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2019-Nov-06 Wed
| 32.75
| 32.75
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2019-Nov-05 Tue
| ###
| 32.84
| ###
| 32.73
|
|
| 86.1
| 86.1
| 2.3 |
2019-Nov-04 Mon
| 32.44
| 32.77
| ###
| 32.22
|
|
| 29.5
| 29.5
| ### |
2019-Nov-01 Fri
| 32.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 31.44
| ###
| ###
| ###
| 558,553
| 0
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 32.52
| ###
| ###
| 31.27
| 770,523
| 0
| 11.7
| 11.7
| ### |
2019-Oct-29 Tue
| 32.84
| ###
| 32.57
| 32.7
| 334,826
| 5,452,641
| 35.6
| 35.6
| 2.3 |
2019-Oct-28 Mon
| ###
| ###
| ###
| 32.42
|
|
| ###
| ###
| 2.3 |
2019-Oct-25 Fri
| ###
| 33.73
| 32.42
| 32.52
|
|
| 10.5
| 10.5
| 2.3 |
2019-Oct-24 Thu
| ###
| ###
| 32.55
| 33.24
| 388,073
| 6,315,888
| ###
| ###
| 2.4 |
2019-Oct-23 Wed
| 32.46
| 32.52
| ###
| 32.47
|
|
| ###
| ###
| ### |
2019-Oct-22 Tue
| 33.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| 32.51
| ###
| 518,942
| ###
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 33.49
| 33.83
| ###
| 33.74
|
|
| 76.6
| 76.6
| 2.4 |
2019-Oct-17 Thu
| ###
| 34.25
| 33.53
| 33.53
|
|
| 20.8
| 20.8
| ### |
2019-Oct-16 Wed
| ###
| ###
| 33.5
| ###
| 552,520
| ###
| 71.4
| 71.4
| 0.0 |
2019-Oct-15 Tue
| ###
| 33.87
| ###
| ###
| 587,646
| 9,951,785
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 32.42
| 33.49
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| ###
| ###
| 443,788
| 0
| 70.3
| 70.3
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 31.76
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2019-Oct-09 Wed
| ###
| 32.49
| ###
| ###
| 522,573
| ###
| 80.7
| 80.7
| 0.0 |
2019-Oct-08 Tue
| ###
| 32.8
| 32.2
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2019-Oct-07 Mon
| 32.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| ###
| ###
| 32.28
| ###
| 495,952
| ###
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| 31.57
| ###
| 939,685
| 14,832,927
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| ###
| 32.75
|
|
| 14.5
| 14.5
| ### |
2019-Oct-01 Tue
| 33.5
| ###
| ###
| ###
| 797,824
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2019-Sep-27 Fri
| 34.25
| 34.72
| 33.81
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 33.72
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| 33.51
| 33.71
|
|
| 28.4
| 28.4
| 2.4 |
2019-Sep-24 Tue
| 34.71
| ###
| 34.23
| ###
| 541,827
| ###
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 34.56
| 34.72
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2019-Sep-20 Fri
| 35.21
| 35.42
| ###
| 34.58
|
|
| ###
| ###
| 2.5 |
2019-Sep-19 Thu
| 34.48
| 35.44
| 34.48
| 34.89
|
|
| 80.5
| 80.5
| 2.5 |
2019-Sep-18 Wed
| ###
| 34.7
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2019-Sep-17 Tue
| 33.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 34.5
| 35.21
| ###
| ###
| 815,627
| ###
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 35.25
| ###
| 34.84
| ###
| 600,646
| 10,463,253
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 36.24
| 36.7
| 35.52
| 35.72
|
|
| 22.2
| 22.2
| ### |
2019-Sep-11 Wed
| ###
| ###
| 35.4
| 36.24
| 515,452
| ###
| 29.4
| 29.4
| 2.6 |
2019-Sep-10 Tue
| 37.56
| 37.56
| ###
| 36.73
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| 36.83
| ###
| 555,472
| ###
| 85.2
| 85.2
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 36.89
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 36.29
| 36.74
| 559,820
| ###
| ###
| ###
| 2.6 |
2019-Sep-04 Wed
| 36.41
| 36.83
| ###
| 36.74
| 552,270
| 10,170,052
| 74.8
| 74.8
| 2.6 |
2019-Sep-03 Tue
| 36.5
| ###
| 36.21
| 36.83
| 316,328
| ###
| 77.4
| 77.4
| ### |
2019-Sep-02 Mon
| ###
| ###
| ###
| 36.81
| 345,256
| 0
| ###
| ###
| ### |
2019-Aug-30 Fri
| ###
| ###
| ###
| 36.77
|
|
| 27.4
| 27.4
| ### |
2019-Aug-29 Thu
| 37.56
| ###
| ###
| 36.57
| 2,005,749
| 0
| 15.7
| 15.7
| 2.6 |
2019-Aug-28 Wed
| ###
| ###
| 36.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 36.21
| ###
| ###
| 36.88
|
|
| 80.3
| 80.3
| 2.6 |
2019-Aug-26 Mon
| 34.76
| ###
| 34.43
| ###
| 667,358
| ###
| 90.9
| 90.9
| 0.0 |
2019-Aug-23 Fri
| 35.89
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2019-Aug-22 Thu
| 36.24
| 36.49
| 35.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 35.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| 35.86
|
|
| 79.5
| 79.5
| ### |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 690,878
| 0
| 92.1
| 92.1
| 0.0 |
2019-Aug-16 Fri
| ###
| 32.44
| ###
| ###
| 750,087
| ###
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| 32.72
| ###
| ###
| 878,327
| 14,369,429
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| 33.79
| ###
| ###
| 33.73
|
|
| ###
| ###
| ### |
2019-Aug-13 Tue
| 32.81
| 33.22
| ###
| ###
| 474,323
| ###
| 82.5
| 82.5
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 32.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 32.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 31.83
| 32.48
| 31.26
| 32.41
| 715,282
| ###
| 75.9
| 75.9
| ### |
2019-Aug-07 Wed
| 32.27
| ###
| ###
| ###
| 905,543
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 31.48
| ###
| 29.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 35.7
| 35.75
| ###
| 33.45
| 699,648
| ###
| ###
| ###
| ### |
2019-Aug-02 Fri
| ###
| 36.29
| 35.58
| 35.7
|
|
| 28.4
| 28.4
| 2.6 |
2019-Aug-01 Thu
| ###
| 36.83
| 35.8
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| 36.71
| 36.79
| 469,840
| ###
| ###
| ###
| 2.6 |
2019-Jul-30 Tue
| 38.22
| 38.49
| ###
| 37.2
|
|
| ###
| ###
| 2.7 |
2019-Jul-29 Mon
| ###
| ###
| ###
| ###
| 559,488
| 0
| 86.7
| 86.7
| 0.0 |
2019-Jul-26 Fri
| ###
| 37.5
| ###
| 36.82
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| 37.2
| 37.75
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| 36.77
|
|
| 86.0
| 86.0
| ### |
2019-Jul-22 Mon
| ###
| 36.21
| 35.77
| ###
| 214,948
| 7,735,978
| 30.5
| 30.5
| 0.0 |
2019-Jul-19 Fri
| ###
| 36.155
| 35.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|