(APT) AFTERPAY LIMITED Daily Prices - Stock Trading OzSuper

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Fri 24-Apr-19 09:47:24 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(APT) AFTERPAY LIMITED Daily Prices...

TOC Company Info for APT Limits

Company Details for (APT) AFTERPAY LIMITED

Listing Code	APT
Listing Name	AFTERPAY LIMITED
GICS Sector	Software & Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for APT .. Wednesday 19th January 2022

APT is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	555	0.2
MAX	###	36,517,149	99.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for APT Bottom

1 2 Next >>

End of day Prices (full format),

600 Days for (APT) AFTERPAY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-Feb-02 Wed	66.47	66.47	66.47	66.47	0				4.7
2022-Feb-01 Tue	66.47	66.47	66.47	66.47	0				4.7
2022-Jan-31 Mon	66.47	66.47	66.47	66.47	0				4.7
2022-Jan-28 Fri	66.47	66.47	66.47	66.47	0				4.7
2022-Jan-27 Thu	66.47	66.47	66.47	66.47	0				4.7
2022-Jan-25 Tue	66.47	66.47	66.47	66.47	0				4.7
2022-Jan-24 Mon	66.47	66.47	66.47	66.47	0				4.7
2022-Jan-21 Fri	66.47	66.47	66.47	66.47	0				4.7
2022-Jan-20 Thu	66.47	66.47	66.47	66.47	0				4.7
2022-Jan-19 Wed	###	###	66.47	66.47	36,517,149	1,213,647,447	###	###	4.7
2022-Jan-18 Tue	68.5	###	###	###	1,093,441	0	###	###	0.0
2022-Jan-17 Mon	###	69.25	###	68.45			33.1	33.1	###
2022-Jan-14 Fri	70.58	70.78	###	###			###	###	0.0
2022-Jan-13 Thu	75.5	###	74.45	###			71.6	71.6	0.0
2022-Jan-12 Wed	77	78.5	76.54	77			64.8	64.8	5.5
2022-Jan-11 Tue	###	74.8	72.89	73.51	1,423,445	###	###	###	###
2022-Jan-10 Mon	73.5	###	71.85	72.29	671,626	###	24.2	24.2	###
2022-Jan-07 Fri	72.8	74.8	72.75	74	1,569,348	115,778,648	80.7	80.7	5.3
2022-Jan-06 Thu	74.51	74.58	###	71.85			20.9	20.9	5.1
2022-Jan-05 Wed	81	###	79.8	80.51			37.6	37.6	###
2022-Jan-04 Tue	84	84.29	83	83.87	775,578	64,873,221	###	###	###
2021-Dec-31 Fri	84	84.49	82.83	###			###	###	0.0
2021-Dec-30 Thu	###	83.57	82.5	82.5			27.5	27.5	5.9
2021-Dec-29 Wed	###	###	###	###	511,043	0	22.0	22.0	0.0
2021-Dec-24 Fri	86.55	87.45	###	###			63.3	63.3	0.0
2021-Dec-23 Thu	86.72	87.24	84.8	85.4	705,922	###	###	###	###
2021-Dec-22 Wed	88	88.48	###	87.49			###	###	###
2021-Dec-21 Tue	82	83	80.21	83			###	###	5.9
2021-Dec-20 Mon	84	###	83.45	83.89			###	###	6.0
2021-Dec-17 Fri	84.5	84.8	###	###	2,521,723	106,921,055	23.4	23.4	0.0
2021-Dec-16 Thu	90.45	91.45	###	89.5	1,139,085	###	###	###	6.4
2021-Dec-15 Wed	89	89.2	###	88	1,703,374	75,970,480	39.5	39.5	6.3
2021-Dec-14 Tue	###	###	###	90.83			35.0	35.0	6.5
2021-Dec-13 Mon	###	###	###	###	703,523	0	###	###	0.0
2021-Dec-10 Fri	97.24	###	95.85	95.89			26.0	26.0	###
2021-Dec-09 Thu	99.72	###	98.42	100.27			74.7	74.7	7.2
2021-Dec-08 Wed	###	###	###	99.79	972,977	0	67.8	67.8	7.1
2021-Dec-07 Tue	94.5	###	###	95.73	916,251	0	###	###	6.8
2021-Dec-06 Mon	###	95.8	###	###			###	###	0.0
2021-Dec-03 Fri	###	###	###	98.24			###	###	7.0
2021-Dec-02 Thu	101.5	###	99.8	###	1,675,826	###	33.4	33.4	0.0
2021-Dec-01 Wed	108.85	109.86	###	106.5	1,793,451	###	24.9	24.9	7.6
2021-Nov-30 Tue	111.7	111.7	108.85	108.85	1,103,754	121,716,472	###	###	7.8
2021-Nov-29 Mon	108.2	111.73	108.2	110.55	533,958	###	###	###	###
2021-Nov-26 Fri	###	###	###	###			38.0	38.0	0.0
2021-Nov-25 Thu	109.5	111.74	109.5	111.74			84.6	84.6	###
2021-Nov-24 Wed	106.2	107.49	105.87	107.25			###	###	###
2021-Nov-23 Tue	108.43	###	###	107.45	1,026,781	0	36.2	36.2	7.7
2021-Nov-22 Mon	###	115.76	113.51	113.55	497,127	56,988,153	###	###	###
2021-Nov-19 Fri	117.21	###	###	116.42	519,753	0	37.6	37.6	8.3
2021-Nov-18 Thu	119.48	119.81	117.2	118.56			33.2	33.2	8.5
2021-Nov-17 Wed	119.24	###	###	119.84	1,960,883	0	###	###	8.6
2021-Nov-16 Tue	115.79	117.48	114.83	###	886,486	102,969,781	85.4	85.4	0.0
2021-Nov-15 Mon	115.75	###	###	115.4	562,080	0	###	###	8.2
2021-Nov-12 Fri	113.78	116.51	###	116.42			###	###	8.3
2021-Nov-11 Thu	115.48	###	113.56	###			30.1	30.1	0.0
2021-Nov-10 Wed	116.55	117.25	###	###	790,248	46,328,289	###	###	0.0
2021-Nov-09 Tue	###	###	117.22	119.52			80.4	80.4	8.5
2021-Nov-08 Mon	###	###	###	116.75			###	###	###
2021-Nov-05 Fri	118.5	120.86	117.46	117.5			###	###	8.4
2021-Nov-04 Thu	123	###	###	###	655,457	0	77.0	77.0	0.0
2021-Nov-03 Wed	121.5	122.5	120.83	121.53	771,747	###	71.1	71.1	###
2021-Nov-02 Tue	###	123.58	###	###	551,221	34,059,945	###	###	0.0
2021-Nov-01 Mon	123.77	124.49	###	###			33.0	33.0	0.0
2021-Oct-29 Fri	125.4	126.26	###	123.29			###	###	###
2021-Oct-28 Thu	124	###	123	123.8			###	###	8.8
2021-Oct-27 Wed	###	###	126.2	126.81	954,544	60,231,726	47.7	47.7	9.1
2021-Oct-26 Tue	126.55	127.5	###	###			71.8	71.8	0.0
2021-Oct-25 Mon	123.53	###	###	###			###	###	0.0
2021-Oct-22 Fri	128	###	125.5	126			###	###	9.0
2021-Oct-21 Thu	125.8	127	###	###	652,759	###	75.5	75.5	0.0
2021-Oct-20 Wed	125.77	127.24	125.5	126.25	1,050,922	###	72.3	72.3	9.0
2021-Oct-19 Tue	###	124.57	###	###	1,019,580	63,504,540	69.0	69.0	0.0
2021-Oct-18 Mon	123	###	120.8	###			###	###	0.0
2021-Oct-15 Fri	122.24	122.81	121.23	122.78	549,671	67,070,855	###	###	8.8
2021-Oct-14 Thu	118.7	###	118.5	###			76.0	76.0	0.0
2021-Oct-13 Wed	117.7	###	115.5	115.5			###	###	8.3
2021-Oct-12 Tue	###	115.79	###	###			40.9	40.9	0.0
2021-Oct-11 Mon	120	120	117.5	117.87			###	###	###
2021-Oct-08 Fri	###	124.75	###	###			###	###	0.0
2021-Oct-07 Thu	119.88	120.85	119.51	###	727,241	87,399,823	###	###	0.0
2021-Oct-06 Wed	###	###	###	###			27.9	27.9	0.0
2021-Oct-05 Tue	###	114.49	111.41	###	1,214,756	###	42.6	42.6	0.0
2021-Oct-04 Mon	120.88	###	###	###	488,855	0	###	###	0.0
2021-Oct-01 Fri	121	122	118.78	118.82			25.7	25.7	8.5
2021-Sep-30 Thu	121	###	120.47	###			###	###	0.0
2021-Sep-29 Wed	124	###	###	###			###	###	0.0
2021-Sep-28 Tue	129.2	129.585	126.975	127.23	790,529	###	36.4	36.4	9.1
2021-Sep-27 Mon	###	###	###	129.53			###	###	9.3
2021-Sep-24 Fri	132.88	###	130.83	###	894,556	58,517,380	###	###	0.0
2021-Sep-23 Thu	###	###	130.48	131.54	1,366,226	89,132,584	###	###	9.4
2021-Sep-22 Wed	125.75	128.2	125.75	126.23			63.8	63.8	###
2021-Sep-21 Tue	###	126.78	124.26	126.71			75.4	75.4	###
2021-Sep-20 Mon	###	###	###	###			60.2	60.2	0.0
2021-Sep-17 Fri	###	###	###	###			###	###	0.0
2021-Sep-16 Thu	122	123.82	121.8	123.54	834,981	###	###	###	8.8
2021-Sep-15 Wed	122.5	###	###	###	781,229	0	73.1	73.1	0.0
2021-Sep-14 Tue	###	###	120.755	122.2	857,427	###	###	###	8.7
2021-Sep-13 Mon	124	124.2	###	123.89	723,771	44,946,179	###	###	###
2021-Sep-10 Fri	126.5	###	125.5	126.46			32.8	32.8	9.0
2021-Sep-09 Thu	128.2	128.24	126.5	126.5			49.7	49.7	9.0
2021-Sep-08 Wed	131.5	###	129.8	###	872,757	56,641,929	###	###	0.0
2021-Sep-07 Tue	###	###	131.76	132.7			###	###	9.5
2021-Sep-06 Mon	###	132.88	###	132.88			75.2	75.2	###
2021-Sep-03 Fri	###	###	130.2	130.71			###	###	###
2021-Sep-02 Thu	###	###	###	134.43	1,151,978	0	74.1	74.1	9.6
2021-Sep-01 Wed	133.4	133.4	131.82	###	817,982	###	37.0	37.0	0.0
2021-Aug-31 Tue	###	###	133.5	134.59			###	###	###
2021-Aug-30 Mon	132.23	132.5	131.49	###			###	###	0.0
2021-Aug-27 Fri	###	131.43	###	###			33.8	33.8	0.0
2021-Aug-26 Thu	132.4	132.4	131.26	132.23			###	###	9.4
2021-Aug-25 Wed	###	135.25	133.5	133.5	1,258,842	###	###	###	9.5
2021-Aug-24 Tue	###	135.7	134.49	###	1,529,253	###	###	###	0.0
2021-Aug-23 Mon	###	134.2	###	###			###	###	0.0
2021-Aug-20 Fri	###	131.53	###	129.5			###	###	9.3
2021-Aug-19 Thu	###	131.29	###	###			73.5	73.5	0.0
2021-Aug-18 Wed	130.51	131.27	130.21	130.51	1,193,583	156,049,041	65.4	65.4	9.3
2021-Aug-17 Tue	131.41	131.58	###	131.43	884,126	58,166,649	82.4	82.4	9.4
2021-Aug-16 Mon	###	132.49	###	###			###	###	0.0
2021-Aug-13 Fri	132.59	133.27	131.7	###	956,757	126,755,951	###	###	0.0
2021-Aug-12 Thu	130.28	132.5	129.46	131.54			72.8	72.8	9.4
2021-Aug-11 Wed	###	###	###	###			###	###	0.0
2021-Aug-10 Tue	###	###	###	134.27			80.3	80.3	###
2021-Aug-09 Mon	131.5	131.74	###	###			###	###	0.0
2021-Aug-06 Fri	131.82	132.25	###	###			64.8	64.8	0.0
2021-Aug-05 Thu	126	126.8	125.24	125.26			###	###	8.9
2021-Aug-04 Wed	128	129	126.5	###	3,770,445	481,674,348	29.4	29.4	0.0
2021-Aug-03 Tue	128.5	###	127.85	127.85	9,531,282	###	###	###	9.1
2021-Aug-02 Mon	124	125	###	114.8	6,392,027	399,501,687	###	###	8.2
2021-Jul-30 Fri	###	101.47	###	###	1,288,058	65,349,622	###	###	0.0
2021-Jul-29 Thu	99.8	102.85	99.45	###			###	###	0.0
2021-Jul-28 Wed	###	###	###	###			36.5	36.5	0.0
2021-Jul-27 Tue	###	103.86	101.5	102.7	971,340	###	40.2	40.2	7.3
2021-Jul-26 Mon	107.27	107.8	104.2	104.43			###	###	###
2021-Jul-23 Fri	###	###	###	106.7			###	###	###
2021-Jul-22 Thu	###	108.23	104.75	105.84	806,857	###	20.3	20.3	7.6
2021-Jul-21 Wed	108.8	###	105.85	106.21			18.2	18.2	###
2021-Jul-20 Tue	103.51	###	103.26	###			###	###	0.0
2021-Jul-19 Mon	101.85	105.45	###	###			93.8	93.8	0.0
2021-Jul-16 Fri	###	103.79	101.4	103.21	1,472,322	151,052,875	31.7	31.7	7.4
2021-Jul-15 Thu	###	107.4	###	104.56			###	###	7.5
2021-Jul-14 Wed	###	110.29	###	###			###	###	0.0
2021-Jul-13 Tue	118.89	120.82	###	###			###	###	0.0
2021-Jul-12 Mon	119.25	###	117.22	###	488,345	###	40.7	40.7	0.0
2021-Jul-09 Fri	120.55	121	###	117.51	895,554	###	###	###	###
2021-Jul-08 Thu	121	###	120.7	###			86.1	86.1	0.0
2021-Jul-07 Wed	###	120.48	115.285	###			89.9	89.9	0.0
2021-Jul-06 Tue	###	116.77	114.79	114.79	759,856	87,976,127	###	###	###
2021-Jul-05 Mon	118.28	119.45	115.83	###			###	###	0.0
2021-Jul-02 Fri	###	118.7	###	118.29			63.0	63.0	###
2021-Jul-01 Thu	###	120.28	###	###	876,279	###	75.1	75.1	0.0
2021-Jun-30 Wed	###	121.85	117.8	###	1,341,086	160,695,629	14.8	14.8	0.0
2021-Jun-29 Tue	120.48	122.2	###	120.47			41.5	41.5	###
2021-Jun-28 Mon	129	129	###	###	1,729,371	111,544,429	###	###	0.0
2021-Jun-25 Fri	###	132.5	129	129	1,226,886	160,415,344	33.4	33.4	9.2
2021-Jun-24 Thu	128	132.4	127	130.5	2,080,378	269,825,026	###	###	###
2021-Jun-23 Wed	119.2	124.5	119.2	###	1,318,527	###	###	###	0.0
2021-Jun-22 Tue	###	###	115.56	###	1,184,483	68,439,427	###	###	0.0
2021-Jun-21 Mon	113.54	###	112.85	117.21			###	###	8.4
2021-Jun-18 Fri	111.75	115.8	###	114.4	2,543,886	###	79.6	79.6	###
2021-Jun-17 Thu	103.8	###	103.56	107.47			94.0	94.0	###
2021-Jun-16 Wed	105.29	###	###	###	963,141	0	###	###	0.0
2021-Jun-15 Tue	###	106.5	###	105.7	1,315,745	70,063,421	###	###	7.6
2021-Jun-11 Fri	101.85	105.2	###	103.52	1,430,258	75,231,570	###	###	7.4
2021-Jun-10 Thu	###	###	98.21	99.85			73.3	73.3	7.1
2021-Jun-09 Wed	97.42	100.56	###	98.84			82.0	82.0	###
2021-Jun-08 Tue	96.4	###	96.2	97.2			###	###	6.9
2021-Jun-07 Mon	95.26	###	95.22	###			82.3	82.3	0.0
2021-Jun-04 Fri	###	95.52	###	94.48			###	###	6.7
2021-Jun-03 Thu	###	###	92.25	95.25			85.2	85.2	###
2021-Jun-02 Wed	###	###	###	###			26.1	26.1	0.0
2021-Jun-01 Tue	92.78	###	###	###	723,480	0	69.8	69.8	0.0
2021-May-31 Mon	94.87	95.5	###	92.78			23.0	23.0	6.6
2021-May-28 Fri	96.28	###	93.71	###			###	###	0.0
2021-May-27 Thu	93.8	###	###	###			###	###	0.0
2021-May-26 Wed	93.77	95.79	###	93.54			###	###	###
2021-May-25 Tue	###	96.025	91.82	92.73			36.4	36.4	###
2021-May-24 Mon	93.71	###	90.85	91.89	705,181	32,032,846	###	###	###
2021-May-21 Fri	###	###	91.81	###			9.4	9.4	0.0
2021-May-20 Thu	88	93.49	87.55	###			94.7	94.7	0.0
2021-May-19 Wed	84.53	###	83.27	86.47	1,278,678	53,237,758	88.1	88.1	###
2021-May-18 Tue	86	86.52	84.2	86.52	1,051,885	###	69.3	69.3	###
2021-May-17 Mon	###	###	###	86.46			14.5	14.5	6.2
2021-May-14 Fri	84.76	87.45	###	###			###	###	0.0
2021-May-13 Thu	###	86.41	81.85	84.5	2,496,824	###	###	###	6.0
2021-May-12 Wed	91.8	94.44	88.77	###	3,374,386	309,110,629	###	###	0.0
2021-May-11 Tue	94.87	95.4	88.26	89			10.8	10.8	6.4
2021-May-10 Mon	94.89	97.72	94.44	97.5			84.6	84.6	7.0
2021-May-07 Fri	###	100.4	###	###	2,762,980	###	12.4	12.4	0.0
2021-May-06 Thu	###	###	###	99.5			###	###	7.1
2021-May-05 Wed	106.58	###	###	###	1,606,222	0	###	###	0.0
2021-May-04 Tue	113.49	###	###	110.79	1,502,043	0	###	###	###
2021-May-03 Mon	117.5	###	113.7	###			26.2	26.2	0.0
2021-Apr-30 Fri	119.88	###	###	###			###	###	0.0
2021-Apr-29 Thu	117.77	###	###	120.5	1,338,045	0	80.6	80.6	8.6
2021-Apr-28 Wed	###	###	###	116.42	1,056,582	0	###	###	8.3
2021-Apr-27 Tue	###	###	115.59	###			6.7	6.7	0.0
2021-Apr-26 Mon	125	125	###	122.75	877,043	54,815,187	###	###	8.8
2021-Apr-23 Fri	122.48	124.83	###	123.56			###	###	8.8
2021-Apr-22 Thu	123	###	121.5	###	1,304,022	###	###	###	0.0
2021-Apr-21 Wed	121	###	120.5	121.82	1,186,746	71,501,446	###	###	###
2021-Apr-20 Tue	###	129.5	124.51	125.23			###	###	8.9
2021-Apr-19 Mon	###	###	125.85	126.2			###	###	9.0
2021-Apr-16 Fri	126.8	###	126.5	###			###	###	0.0
2021-Apr-15 Thu	127	###	125.57	###			###	###	0.0
2021-Apr-14 Wed	128.53	129.45	126.27	127.85			###	###	9.1
2021-Apr-13 Tue	121.44	###	121.44	###			88.5	88.5	0.0
2021-Apr-12 Mon	122.73	123.5	120.8	121.2			###	###	8.7
2021-Apr-09 Fri	121	###	119.89	121.47			###	###	###
2021-Apr-08 Thu	120.47	120.48	###	###			33.7	33.7	0.0
2021-Apr-07 Wed	119.4	121.49	###	118.48	2,108,248	128,065,524	31.7	31.7	8.5
2021-Apr-06 Tue	###	###	###	###			###	###	0.0
2021-Apr-01 Thu	101.76	###	101.4	105.52			87.4	87.4	7.5
2021-Mar-31 Wed	100.82	###	###	101.5	2,494,883	0	###	###	7.3
2021-Mar-30 Tue	###	103.4	###	###			50.9	50.9	0.0
2021-Mar-29 Mon	###	###	100.73	101.49	2,718,988	###	###	###	###
2021-Mar-26 Fri	###	###	102.51	105.89			###	###	###
2021-Mar-25 Thu	###	106.5	103.2	105.46	1,347,929	141,330,355	###	###	7.5
2021-Mar-24 Wed	###	108.8	105.5	107.5	784,480	###	###	###	7.7
2021-Mar-23 Tue	111.46	###	106.59	###	939,857	50,089,678	###	###	0.0
2021-Mar-22 Mon	###	###	107.85	109.53			###	###	###
2021-Mar-19 Fri	###	###	106.75	###			65.4	65.4	0.0
2021-Mar-18 Thu	###	112.7	109.2	###	1,279,654	###	34.3	34.3	0.0
2021-Mar-17 Wed	111.78	113.59	108.88	###			###	###	0.0
2021-Mar-16 Tue	###	###	108.52	111.71	1,139,575	###	77.8	77.8	###
2021-Mar-15 Mon	112.49	112.49	107.57	###	1,043,054	###	14.0	14.0	0.0
2021-Mar-12 Fri	###	116.555	112.89	113.42			14.2	14.2	###
2021-Mar-11 Thu	115.87	###	###	###			9.5	9.5	0.0
2021-Mar-10 Wed	112.59	118.48	112.56	115.26	3,037,977	###	###	###	8.2
2021-Mar-09 Tue	###	107.25	###	###			84.0	84.0	0.0
2021-Mar-08 Mon	###	121.2	110.86	111.2	1,727,653	200,459,577	9.4	9.4	7.9
2021-Mar-05 Fri	###	###	###	115.4			###	###	8.2
2021-Mar-04 Thu	116.85	122.25	115.52	###			88.7	88.7	0.0
2021-Mar-03 Wed	121.48	121.72	###	120.76	1,463,588	###	36.8	36.8	8.6
2021-Mar-02 Tue	###	###	###	123.48			###	###	8.8
2021-Mar-01 Mon	122.2	###	###	###	2,641,686	0	86.7	86.7	0.0
2021-Feb-26 Fri	120.48	126.2	###	119.52			###	###	8.5
2021-Feb-25 Thu	###	###	###	###	0				0.0
2021-Feb-24 Wed	136.86	###	132.26	###	1,926,421	127,394,220	###	###	0.0
2021-Feb-23 Tue	###	###	###	138.46			10.2	10.2	9.9
2021-Feb-22 Mon	###	155.7	###	###	925,159	72,023,628	###	###	0.0
2021-Feb-19 Fri	###	159.28	151.76	###			46.4	46.4	0.0
2021-Feb-18 Thu	###	152.51	145	###			###	###	0.0
2021-Feb-17 Wed	151.51	152	143.79	147.77	1,157,977	###	28.2	28.2	10.6
2021-Feb-16 Tue	155.5	###	151.4	153.46	638,524	###	###	###	###
2021-Feb-15 Mon	155.41	156.29	153	###			###	###	0.0
2021-Feb-12 Fri	153	###	151.54	151.74			38.5	38.5	10.8
2021-Feb-11 Thu	###	###	154.5	154.81			24.7	24.7	11.1
2021-Feb-10 Wed	153.45	159.5	152.7	158.47			###	###	###
2021-Feb-09 Tue	157.89	159	151.81	###	3,782,183	587,770,149	15.9	15.9	0.0
2021-Feb-08 Mon	152	156.5	152	153.46			###	###	###
2021-Feb-05 Fri	150	###	###	###			###	###	0.0
2021-Feb-04 Thu	144.8	147.5	143.7	###			###	###	0.0
2021-Feb-03 Wed	###	149.43	144.22	144.22			###	###	###
2021-Feb-02 Tue	###	###	###	###	1,868,420	0	###	###	0.0
2021-Feb-01 Mon	132.45	###	###	135.87	1,236,180	0	79.8	79.8	###
2021-Jan-29 Fri	140.74	###	134.54	###			28.3	28.3	0.0
2021-Jan-28 Thu	141.5	###	###	###			25.3	25.3	0.0
2021-Jan-27 Wed	###	###	###	146	2,610,925	0	84.3	84.3	10.4
2021-Jan-25 Mon	###	146.5	142.53	143.46			###	###	10.2
2021-Jan-22 Fri	150	151.22	###	###			8.4	8.4	0.0
2021-Jan-21 Thu	144.41	149.775	144.29	149	2,545,952	374,337,687	###	###	10.6
2021-Jan-20 Wed	135.25	###	135.25	141	1,515,128	###	###	###	###
2021-Jan-19 Tue	###	134.29	131.71	###			72.6	72.6	0.0
2021-Jan-18 Mon	###	140.4	131.5	###	3,103,244	421,886,021	74.4	74.4	0.0
2021-Jan-15 Fri	120.79	135.54	120.7	###			###	###	0.0
2021-Jan-14 Thu	112.59	121	112.5	121	1,542,253	###	###	###	8.6
2021-Jan-13 Wed	111.85	###	107.5	110.26	989,650	53,193,687	23.3	23.3	7.9
2021-Jan-12 Tue	###	114.75	111.8	111.85			27.2	27.2	###
2021-Jan-11 Mon	115.77	###	###	###	766,558	0	###	###	0.0
2021-Jan-08 Fri	111.87	###	111.5	###			88.2	88.2	0.0
2021-Jan-07 Thu	114.88	115.2	###	108.85			6.7	6.7	7.8
2021-Jan-06 Wed	118.71	118.87	###	113.56	1,350,452	###	###	###	###
2021-Jan-05 Tue	###	120.58	###	###	1,008,122	60,779,675	35.0	35.0	0.0
2021-Jan-04 Mon	###	###	###	###			26.4	26.4	0.0
2020-Dec-31 Thu	###	###	###	###			42.7	42.7	0.0
2020-Dec-30 Wed	122	122	117.56	###			11.0	11.0	0.0
2020-Dec-29 Tue	116.81	###	116.48	###	1,233,955	###	89.0	89.0	0.0
2020-Dec-24 Thu	###	###	###	###	633,086	0	###	###	0.0
2020-Dec-23 Wed	###	###	###	###	1,308,179	0	###	###	0.0
2020-Dec-22 Tue	112.28	114.45	109.53	113.29			81.8	81.8	8.1
2020-Dec-21 Mon	###	###	111.29	###	1,158,241	64,450,320	38.4	38.4	0.0
2020-Dec-18 Fri	###	123.4	111.29	111.29	6,195,376	###	3.7	3.7	###
2020-Dec-17 Thu	115.79	120.77	115.77	###	1,793,383	###	###	###	0.0
2020-Dec-16 Wed	###	###	###	###			41.5	41.5	0.0
2020-Dec-15 Tue	###	###	107.45	###			###	###	0.0
2020-Dec-14 Mon	###	###	###	###			###	###	0.0
2020-Dec-11 Fri	###	101.8	96.5	###	2,078,843	206,117,283	###	###	0.0
2020-Dec-10 Thu	###	###	###	###	1,142,144	0	###	###	0.0
2020-Dec-09 Wed	###	###	###	98.45	1,404,428	0	82.7	82.7	7.0
2020-Dec-08 Tue	###	###	95.52	###			29.4	29.4	0.0
2020-Dec-07 Mon	###	###	###	###	1,177,043	0	42.5	42.5	0.0
2020-Dec-04 Fri	97.48	97.48	94.5	94.5			14.2	14.2	6.8
2020-Dec-03 Thu	100.49	###	###	96.2	1,662,426	0	###	###	###
2020-Dec-02 Wed	99.7	100.79	###	98.56			30.3	30.3	###
2020-Dec-01 Tue	95.8	###	94.81	###	1,378,140	65,330,726	84.2	84.2	0.0
2020-Nov-30 Mon	###	###	94.78	###	2,306,888	109,323,422	28.6	28.6	0.0
2020-Nov-27 Fri	95.73	###	###	94.7	1,048,358	0	28.7	28.7	6.8
2020-Nov-26 Thu	96.83	97.45	95.45	95.81			30.4	30.4	###
2020-Nov-25 Wed	101.4	101.89	95.22	95.22			###	###	###
2020-Nov-24 Tue	###	101.47	###	###			###	###	0.0
2020-Nov-23 Mon	###	###	96.89	98.7	828,221	###	###	###	###
2020-Nov-20 Fri	###	99.77	###	97.59			21.4	21.4	###
2020-Nov-19 Thu	94.45	###	###	97.89	1,681,885	0	89.6	89.6	7.0
2020-Nov-18 Wed	###	###	###	###	1,602,127	0	###	###	0.0
2020-Nov-17 Tue	102.5	103.24	95.4	###			6.8	6.8	0.0
2020-Nov-16 Mon	###	103.5	101.2	101.4			8.7	8.7	7.2
2020-Nov-13 Fri	99.2	102.8	98.75	101.85	2,549,986	###	82.0	82.0	7.3
2020-Nov-12 Thu	###	101.27	98.58	99.23	2,774,728	###	74.1	74.1	7.1
2020-Nov-11 Wed	93.45	###	89.27	###	2,776,280	123,919,257	83.2	83.2	0.0
2020-Nov-10 Tue	###	###	###	###			###	###	0.0
2020-Nov-09 Mon	###	###	###	104.53			74.7	74.7	###
2020-Nov-06 Fri	###	105.2	99.28	100.5	1,356,126	138,650,322	###	###	7.2
2020-Nov-05 Thu	103.4	###	102.26	103.25			###	###	7.4
2020-Nov-04 Wed	###	101.89	###	100.75			###	###	###
2020-Nov-03 Tue	99.7	###	98.87	###			###	###	0.0
2020-Nov-02 Mon	96.5	98.77	95.77	98.27			###	###	###
2020-Oct-30 Fri	###	###	###	###			###	###	0.0
2020-Oct-29 Thu	###	###	###	99.55	1,511,549	0	33.0	33.0	###
2020-Oct-28 Wed	###	103.8	###	###			96.1	96.1	0.0
2020-Oct-27 Tue	###	98.5	###	###			35.7	35.7	0.0
2020-Oct-26 Mon	102.51	105.4	100.76	100.76			###	###	7.2
2020-Oct-23 Fri	101.89	###	100.71	###	1,172,928	59,062,789	###	###	0.0
2020-Oct-22 Thu	###	101.42	###	###	1,341,883	68,046,886	84.4	84.4	0.0
2020-Oct-21 Wed	###	104.42	99.54	###	2,399,826	244,734,255	23.8	23.8	0.0
2020-Oct-20 Tue	98.7	105.8	###	###	2,632,273	139,247,241	###	###	0.0
2020-Oct-19 Mon	###	###	96.85	97.54			71.7	71.7	7.0
2020-Oct-16 Fri	94.7	###	###	96.72			81.4	81.4	6.9
2020-Oct-15 Thu	96.7	96.7	###	###	1,493,382	###	25.6	25.6	0.0
2020-Oct-14 Wed	###	###	###	###			###	###	0.0
2020-Oct-13 Tue	###	###	93.4	94.46			74.4	74.4	6.7
2020-Oct-12 Mon	89.88	###	###	###	1,824,057	0	###	###	0.0
2020-Oct-09 Fri	###	89.51	87.2	89.51	1,384,184	122,299,577	77.2	77.2	###
2020-Oct-08 Thu	###	###	###	###	1,485,953	0	###	###	0.0
2020-Oct-07 Wed	83.45	85.84	82.57	84.84	1,071,845	###	75.0	75.0	###
2020-Oct-06 Tue	81.24	84.2	###	83.48	1,412,123	59,450,378	82.6	82.6	6.0
2020-Oct-05 Mon	###	82.28	78.59	79.52	1,340,788	107,846,282	###	###	###
2020-Oct-02 Fri	###	83.44	###	###	1,764,322	###	38.2	38.2	0.0
2020-Oct-01 Thu	81.85	82.89	###	80.45			###	###	###
2020-Sep-30 Wed	80.88	###	###	###			41.9	41.9	0.0
2020-Sep-29 Tue	###	82.7	###	81.78	1,671,180	###	76.8	76.8	###
2020-Sep-28 Mon	76.5	###	###	79.8	1,370,956	0	91.1	91.1	5.7
2020-Sep-25 Fri	75.25	76	72.77	###	1,542,943	###	70.2	70.2	0.0
2020-Sep-24 Thu	###	###	73.82	###	1,779,823	###	###	###	0.0
2020-Sep-23 Wed	77.88	###	77.71	78.73			71.8	71.8	###
2020-Sep-22 Tue	###	76.77	###	76.54	1,248,040	###	90.4	90.4	5.5
2020-Sep-21 Mon	###	76.43	74.51	74.86			###	###	5.3
2020-Sep-18 Fri	###	###	###	75.8	3,039,259	0	###	###	5.4
2020-Sep-17 Thu	77.52	77.745	73.84	73.84	2,502,545	189,674,141	###	###	5.3
2020-Sep-16 Wed	75.85	###	75.55	###			82.8	82.8	0.0
2020-Sep-15 Tue	###	75.79	73.5	###			75.0	75.0	0.0
2020-Sep-14 Mon	73.85	75	70.21	72.58			23.9	23.9	5.2
2020-Sep-11 Fri	73.79	###	72.8	73.87			###	###	###
2020-Sep-10 Thu	76.79	###	###	###	2,238,387	0	###	###	0.0
2020-Sep-09 Wed	70.7	###	###	###	3,468,179	0	92.0	92.0	0.0
2020-Sep-08 Tue	###	77.75	74.76	###			17.4	17.4	0.0
2020-Sep-07 Mon	76.55	77.8	74.56	###			###	###	0.0
2020-Sep-04 Fri	###	80.85	###	78.2			76.0	76.0	5.6
2020-Sep-03 Thu	###	86.48	###	83.79			33.1	33.1	6.0
2020-Sep-02 Wed	###	###	###	82.5	5,412,950	0	###	###	5.9
2020-Sep-01 Tue	###	90.51	###	###			###	###	0.0
2020-Aug-31 Mon	88	93.26	87.44	91.44			89.0	89.0	###
2020-Aug-28 Fri	###	91.26	###	88.75	2,609,948	119,091,927	23.9	23.9	###
2020-Aug-27 Thu	###	###	###	91.26	3,546,928	0	###	###	6.5
2020-Aug-26 Wed	###	###	###	90.72			36.1	36.1	6.5
2020-Aug-25 Tue	85	93.5	###	92.48	2,799,172	###	97.3	97.3	6.6
2020-Aug-24 Mon	###	83	###	82.73	1,965,325	81,560,987	76.1	76.1	###
2020-Aug-21 Fri	81.5	82	###	###	2,160,551	###	###	###	0.0
2020-Aug-20 Thu	80.77	82	###	###			###	###	0.0
2020-Aug-19 Wed	###	77	###	###			###	###	0.0
2020-Aug-18 Tue	###	###	###	75			65.6	65.6	5.4
2020-Aug-17 Mon	75.75	75.8	###	73.78	1,394,682	52,858,447	###	###	5.3
2020-Aug-14 Fri	###	75.8	###	75.8			###	###	5.4
2020-Aug-13 Thu	###	74.25	###	71.29			31.8	31.8	5.1
2020-Aug-12 Wed	69.71	71.79	###	###	1,729,222	62,070,423	###	###	0.0
2020-Aug-11 Tue	72	###	69.7	###			24.3	24.3	0.0
2020-Aug-10 Mon	70	###	###	72.54	1,616,583	0	86.5	86.5	###
2020-Aug-07 Fri	71.25	71.42	###	70.7	2,626,875	###	###	###	###
2020-Aug-06 Thu	71.4	72.4	70.72	71.26	1,089,883	77,992,027	32.5	32.5	###
2020-Aug-05 Wed	###	###	###	71	1,086,855	0	###	###	###
2020-Aug-04 Tue	68.5	71.52	###	70.8	2,127,951	76,095,527	###	###	5.1
2020-Aug-03 Mon	68.5	68.72	65.53	66.5			###	###	4.8
2020-Jul-31 Fri	69.45	###	###	68.54			39.3	39.3	4.9
2020-Jul-30 Thu	68.41	70.28	68.22	68.82	1,491,548	###	72.7	72.7	4.9
2020-Jul-29 Wed	###	###	66.78	67.77			###	###	###
2020-Jul-28 Tue	71.43	###	68.51	68.57	1,510,683	51,748,446	###	###	4.9
2020-Jul-27 Mon	69.23	71.84	68.7	70.27			###	###	###
2020-Jul-24 Fri	###	###	69.26	69.81	1,847,158	63,967,081	28.9	28.9	###
2020-Jul-23 Thu	71.76	73.27	###	72	1,509,783	###	64.3	64.3	5.1
2020-Jul-22 Wed	###	75	71.75	72.5			###	###	5.2
2020-Jul-21 Tue	71.47	###	###	###			###	###	0.0
2020-Jul-20 Mon	###	69.77	###	69.49			88.1	88.1	###
2020-Jul-17 Fri	67.25	###	###	###			72.6	72.6	0.0
2020-Jul-16 Thu	69.5	69.59	67.21	67.44	2,626,181	179,630,780	###	###	4.8
2020-Jul-15 Wed	###	70.49	###	###	3,361,154	118,463,872	22.3	22.3	0.0
2020-Jul-14 Tue	68.8	69.89	65.55	66.55	3,460,584	234,350,748	###	###	###
2020-Jul-13 Mon	74.21	75	###	71.74	3,328,978	124,836,675	22.0	22.0	5.1
2020-Jul-10 Fri	73.51	###	###	###	3,558,277	0	31.0	31.0	0.0
2020-Jul-09 Thu	###	75.26	###	73.5			94.3	94.3	5.3
2020-Jul-08 Wed	66.5	67.5	###	###	8,083,523	###	###	###	0.0
2020-Jul-07 Tue	###	###	###	###	0				0.0
2020-Jul-06 Mon	67.7	68.8	67.55	###	1,407,381	###	###	###	0.0
2020-Jul-03 Fri	68.27	70	66.58	67.5			###	###	###
2020-Jul-02 Thu	64.2	###	###	###	2,818,784	0	90.4	90.4	0.0
2020-Jul-01 Wed	60.49	###	###	62.24			77.1	77.1	4.4
2020-Jun-30 Tue	58.27	###	57.44	###	3,256,850	###	88.7	88.7	0.0
2020-Jun-29 Mon	55.44	58	###	###			###	###	0.0
2020-Jun-26 Fri	###	58.86	56.29	57	2,299,450	###	###	###	###
2020-Jun-25 Thu	57.86	58.79	###	###			37.4	37.4	0.0
2020-Jun-24 Wed	###	###	###	###	2,644,823	0	###	###	0.0
2020-Jun-23 Tue	###	###	56.85	###			83.3	83.3	0.0
2020-Jun-22 Mon	57.71	58.79	56.74	###	1,447,243	###	###	###	0.0
2020-Jun-19 Fri	58	###	###	###	4,301,340	0	###	###	0.0
2020-Jun-18 Thu	58.43	###	###	57.84			###	###	###
2020-Jun-17 Wed	57	58.46	###	57.73	2,769,552	###	###	###	###
2020-Jun-16 Tue	53.71	###	###	56.52			89.5	89.5	4.0
2020-Jun-15 Mon	52	###	###	###	3,108,059	0	###	###	0.0
2020-Jun-12 Fri	49	###	###	51.86	4,254,124	0	91.5	91.5	3.7
2020-Jun-11 Thu	###	###	51.84	###	2,721,178	###	53.9	53.9	0.0
2020-Jun-10 Wed	###	54.85	50.56	54.52	3,581,421	###	###	###	3.9
2020-Jun-09 Tue	51.25	51.58	###	50.7	2,949,883	76,077,482	###	###	###
2020-Jun-05 Fri	###	52.41	###	###			15.7	15.7	0.0
2020-Jun-04 Thu	53.5	53.81	###	52.2			###	###	3.7
2020-Jun-03 Wed	###	52.29	###	52.26			###	###	3.7
2020-Jun-02 Tue	48.22	49.52	###	49.52			84.8	84.8	3.5
2020-Jun-01 Mon	46.53	###	46.53	47.75	2,732,777	63,578,056	###	###	###
2020-May-29 Fri	46.85	47.57	###	47.41	24,439,242	581,287,370	75.7	75.7	###
2020-May-28 Thu	46.5	###	###	###			34.2	34.2	0.0
2020-May-27 Wed	48.48	###	44.87	45.25			7.1	7.1	3.2
2020-May-26 Tue	49	###	48.52	###			###	###	0.0
2020-May-25 Mon	###	49	###	48.5			94.1	94.1	3.5
2020-May-22 Fri	44.25	###	###	44.51	2,562,240	0	76.2	76.2	###
2020-May-21 Thu	44.2	###	###	44	3,316,651	0	42.5	42.5	3.1
2020-May-20 Wed	41.75	43.4	###	42.89			76.1	76.1	###
2020-May-19 Tue	###	###	41.71	42	2,347,223	###	19.9	19.9	3.0
2020-May-18 Mon	###	###	41.5	###	1,922,681	###	31.6	31.6	0.0
2020-May-15 Fri	42.4	###	40.76	41.2	2,895,943	###	17.3	17.3	2.9
2020-May-14 Thu	###	###	41.53	###	2,504,456	52,005,028	###	###	0.0
2020-May-13 Wed	40.49	43.5	39.7	43.46			###	###	3.1
2020-May-12 Tue	42.5	###	40.7	###	3,852,252	78,393,328	###	###	0.0
2020-May-11 Mon	###	###	39.84	###			89.6	89.6	0.0
2020-May-08 Fri	39.28	40	###	39.88			###	###	2.8
2020-May-07 Thu	39.21	39.73	38.52	39.5			###	###	###
2020-May-06 Wed	38.51	###	38.51	39.8	2,881,542	###	86.5	86.5	2.8
2020-May-05 Tue	###	###	36.48	###	4,142,140	###	86.6	86.6	0.0
2020-May-04 Mon	###	39.59	32.5	###			10.6	10.6	0.0
2020-May-01 Fri	29.75	###	28.8	###			41.4	41.4	0.0
2020-Apr-30 Thu	28.89	31.45	28.76	31.2	5,934,586	###	###	###	2.2
2020-Apr-29 Wed	###	28.43	###	###	3,607,748	###	###	###	0.0
2020-Apr-28 Tue	###	28.5	###	###	2,123,047	###	###	###	0.0
2020-Apr-27 Mon	###	###	###	27.75			72.7	72.7	2.0
2020-Apr-24 Fri	27	27.58	26.85	###			###	###	0.0
2020-Apr-23 Thu	27.25	###	###	###			41.8	41.8	0.0
2020-Apr-22 Wed	26.5	###	###	26.57	4,607,128	0	65.2	65.2	1.9
2020-Apr-21 Tue	28.45	###	###	###	4,544,126	0	28.0	28.0	0.0
2020-Apr-20 Mon	28.8	###	###	29	4,022,044	0	###	###	###
2020-Apr-17 Fri	###	###	###	29			###	###	###
2020-Apr-16 Thu	26.2	27.47	###	27.28	5,000,856	68,686,757	###	###	1.9
2020-Apr-15 Wed	28	28.2	26.25	27.88	7,036,955	###	41.8	41.8	###
2020-Apr-14 Tue	###	28.44	23.72	28.4	7,785,053	203,034,182	###	###	2.0
2020-Apr-09 Thu	20.8	###	20.4	22	3,995,274	###	84.6	84.6	###
2020-Apr-08 Wed	20.58	20.72	###	19.88			###	###	1.4
2020-Apr-07 Tue	21	21.89	20.8	###			###	###	0.0
2020-Apr-06 Mon	20	20.42	###	###			54.7	54.7	0.0
2020-Apr-03 Fri	20.75	###	19.41	19.55	6,116,889	###	16.0	16.0	###
2020-Apr-02 Thu	19.85	21.7	19.71	###	5,916,720	122,505,687	###	###	0.0
2020-Apr-01 Wed	19.85	###	19.43	###			###	###	0.0
2020-Mar-31 Tue	20.55	20.75	###	18.8			###	###	1.3
2020-Mar-30 Mon	###	###	###	18.4	7,373,749	0	64.9	64.9	1.3
2020-Mar-27 Fri	###	23.88	###	###	16,892,647	###	###	###	0.0
2020-Mar-26 Thu	15.49	###	###	19.41	14,408,454	0	98.3	98.3	###
2020-Mar-25 Wed	###	16.58	13.58	###			70.8	70.8	0.0
2020-Mar-24 Tue	9.87	###	###	11.21			92.9	92.9	###
2020-Mar-23 Mon	###	10.4	###	###			25.5	25.5	0.0
2020-Mar-20 Fri	###	###	###	12.44	19,173,478	0	###	###	0.9
2020-Mar-19 Thu	###	###	9.57	###			###	###	0.0
2020-Mar-18 Wed	18.4	18.73	###	12.76	14,676,342	137,443,942	###	###	###
2020-Mar-17 Tue	###	20.45	17.89	###			###	###	0.0
2020-Mar-16 Mon	21.5	22.24	###	###	7,420,245	82,513,124	27.4	27.4	0.0
2020-Mar-13 Fri	21	###	20.4	23.24	10,082,440	102,840,888	85.7	85.7	###
2020-Mar-12 Thu	26.27	###	20.88	23.88			###	###	1.7
2020-Mar-11 Wed	###	30.47	###	###			9.5	9.5	0.0
2020-Mar-10 Tue	###	###	26.23	29.58	6,016,771	78,909,951	89.5	89.5	2.1
2020-Mar-09 Mon	###	32.28	26.7	###			17.1	17.1	0.0
2020-Mar-06 Fri	33.54	###	32.85	###			###	###	0.0
2020-Mar-05 Thu	###	###	###	###			###	###	0.0
2020-Mar-04 Wed	33.5	###	###	###			38.2	38.2	0.0
2020-Mar-03 Tue	###	###	###	###			###	###	0.0
2020-Mar-02 Mon	###	###	###	###	4,427,629	0	###	###	0.0
2020-Feb-28 Fri	###	34.24	###	###	8,773,321	150,199,255	37.1	37.1	0.0
2020-Feb-27 Thu	34.5	###	33.47	36.47	4,289,724	###	94.9	94.9	###
2020-Feb-26 Wed	35.73	36.4	35.2	###	2,866,143	###	###	###	0.0
2020-Feb-25 Tue	###	###	34.5	###	3,887,959	###	###	###	0.0
2020-Feb-24 Mon	###	###	###	###	1,656,175	0	34.0	34.0	0.0
2020-Feb-21 Fri	39.28	39.7	###	###	1,597,142	###	30.6	30.6	0.0
2020-Feb-20 Thu	41	###	38.88	39.26			10.2	10.2	2.8
2020-Feb-19 Wed	39.85	###	###	40.5			82.4	82.4	2.9
2020-Feb-18 Tue	39.55	###	38.81	39.87			81.8	81.8	2.8
2020-Feb-17 Mon	38.71	39.87	###	39.52	3,134,249	62,481,253	###	###	2.8
2020-Feb-14 Fri	38.5	###	###	###			70.8	70.8	0.0
2020-Feb-13 Thu	38.55	###	38.49	38.56			###	###	2.8
2020-Feb-12 Wed	###	39.27	38.48	###			23.6	23.6	0.0
2020-Feb-11 Tue	38.75	39.43	38.55	###			82.9	82.9	0.0
2020-Feb-10 Mon	###	39.75	###	38.52	1,653,058	32,854,527	###	###	###
2020-Feb-07 Fri	38.88	###	38.46	39.44	2,047,074	###	84.4	84.4	2.8
2020-Feb-06 Thu	39.7	39.86	###	###	2,866,647	57,132,274	19.0	19.0	0.0
2020-Feb-05 Wed	###	40.73	###	39.2	2,354,848	47,956,479	12.6	12.6	2.8
2020-Feb-04 Tue	38.5	###	###	39.88			89.8	89.8	2.8
2020-Feb-03 Mon	37.57	###	###	###			###	###	0.0
2020-Jan-31 Fri	###	###	###	38.55	2,157,988	0	###	###	###
2020-Jan-30 Thu	###	###	37.47	37.8			###	###	2.7
2020-Jan-29 Wed	36.85	###	36.83	###			90.5	90.5	0.0
2020-Jan-28 Tue	34.8	###	34.5	36.7	2,704,127	###	95.9	95.9	###
2020-Jan-24 Fri	36.42	###	36.25	###			85.0	85.0	0.0
2020-Jan-23 Thu	34.83	###	34.41	###			91.7	91.7	0.0
2020-Jan-22 Wed	34.59	###	34.45	34.82			###	###	2.5
2020-Jan-21 Tue	###	###	33.71	###			78.1	78.1	0.0
2020-Jan-20 Mon	33.47	###	33.45	###			85.1	85.1	0.0
2020-Jan-17 Fri	33.45	33.79	###	33.22			###	###	2.4
2020-Jan-16 Thu	33.2	33.43	###	33.24			69.1	69.1	2.4
2020-Jan-15 Wed	33.4	33.52	32.75	32.8			16.1	16.1	2.3
2020-Jan-14 Tue	###	###	32.8	33.2			###	###	###
2020-Jan-13 Mon	###	32.74	###	32.53			94.2	94.2	###
2020-Jan-10 Fri	###	###	30.47	###			###	###	0.0
2020-Jan-09 Thu	###	###	30.47	30.57	1,157,840	###	###	###	###
2020-Jan-08 Wed	30.42	30.5	29.22	###	1,399,559	###	33.2	33.2	0.0
2020-Jan-07 Tue	30.26	30.54	###	30.41			###	###	2.2
2020-Jan-06 Mon	###	###	29.49	###	976,326	14,395,926	###	###	0.0
2020-Jan-03 Fri	###	###	###	30.27			10.2	10.2	2.2
2020-Jan-02 Thu	29.28	30.71	29.28	###	1,262,345	###	94.1	94.1	0.0
2019-Dec-31 Tue	29.75	###	###	29.28			23.5	23.5	###
2019-Dec-24 Tue	29.5	29.76	###	29.2			###	###	2.1
2019-Dec-23 Mon	###	29.74	28.74	29.48	1,092,843	31,954,729	###	###	2.1
2019-Dec-20 Fri	29	29.42	###	29.27			77.9	77.9	###
2019-Dec-19 Thu	29.42	29.8	###	28.78	1,417,375	21,118,887	###	###	2.1
2019-Dec-18 Wed	28.75	29.54	28.58	###			83.3	83.3	0.0
2019-Dec-17 Tue	29.5	###	28.7	28.79	905,542	12,994,527	16.0	16.0	###
2019-Dec-16 Mon	28.57	29.5	###	29.26			86.5	86.5	###
2019-Dec-13 Fri	28.88	###	###	28.7	875,476	0	25.9	25.9	###
2019-Dec-12 Thu	29.46	29.49	28.71	28.87	855,076	###	###	###	2.1
2019-Dec-11 Wed	###	###	29.21	29.47			20.7	20.7	###
2019-Dec-10 Tue	29.59	###	29	29.88	925,723	13,422,983	84.1	84.1	2.1
2019-Dec-09 Mon	###	###	###	29.88			###	###	2.1
2019-Dec-06 Fri	###	###	###	###			###	###	0.0
2019-Dec-05 Thu	29.7	31.86	29.58	29.75			63.2	63.2	2.1
2019-Dec-04 Wed	29.8	###	28.78	###	1,982,953	###	###	###	0.0
2019-Dec-03 Tue	###	30.7	###	30.47			44.0	44.0	###
2019-Dec-02 Mon	###	31.71	30.56	###	1,588,686	###	24.2	24.2	0.0
2019-Nov-29 Fri	###	###	31.57	###	1,946,923	30,732,179	###	###	0.0
2019-Nov-28 Thu	32.24	32.7	###	32.49	1,201,927	###	###	###	###
2019-Nov-27 Wed	32.2	###	31.22	###	1,190,157	18,578,350	29.7	29.7	0.0
2019-Nov-26 Tue	33.4	33.47	###	###	1,586,379	26,548,052	###	###	0.0
2019-Nov-25 Mon	32.26	###	31.85	###			###	###	0.0
2019-Nov-22 Fri	30.85	31.28	###	30.49	851,145	###	23.0	23.0	2.2
2019-Nov-21 Thu	###	31.45	30.22	30.4	1,329,740	###	###	###	###
2019-Nov-20 Wed	31.27	31.78	30.76	31.5	1,284,070	###	78.1	78.1	2.3
2019-Nov-19 Tue	###	32.4	30.88	###			###	###	0.0
2019-Nov-18 Mon	###	33.43	31.7	32.25			###	###	###
2019-Nov-15 Fri	31.79	33.28	31.5	###	2,536,882	###	###	###	0.0
2019-Nov-14 Thu	###	###	###	31.57	5,269,722	0	###	###	2.3
2019-Nov-13 Wed	###	###	27.81	###			###	###	0.0
2019-Nov-12 Tue	###	29.79	28.76	###			###	###	0.0
2019-Nov-11 Mon	###	28.57	27.84	28.2			###	###	2.0
2019-Nov-08 Fri	26.73	###	###	###	2,046,426	0	###	###	0.0
2019-Nov-07 Thu	26.25	26.73	25.73	26.24	2,275,321	###	30.9	30.9	1.9
2019-Nov-06 Wed	###	###	25.83	###			7.6	7.6	0.0
2019-Nov-05 Tue	27.26	27.76	26.74	###			###	###	0.0
2019-Nov-04 Mon	27.8	###	###	###			###	###	0.0
2019-Nov-01 Fri	28.52	28.53	###	27.45	2,090,158	###	###	###	###
2019-Oct-31 Thu	28.5	###	28.28	28.86	1,206,147	###	81.4	81.4	###
2019-Oct-30 Wed	29.22	29.41	###	28.24	1,238,820	18,216,848	13.3	13.3	2.0
2019-Oct-29 Tue	28.73	29.25	###	###			###	###	0.0
2019-Oct-28 Mon	###	29.77	28.53	###			###	###	0.0
2019-Oct-25 Fri	29.5	###	###	###	2,048,241	0	###	###	0.0
2019-Oct-24 Thu	30.5	30.73	###	###	3,447,345	52,968,455	6.5	6.5	0.0
2019-Oct-23 Wed	29.44	30.23	###	29.78	2,577,088	38,952,685	###	###	2.1
2019-Oct-22 Tue	28.7	29.53	###	29.21			###	###	###
2019-Oct-21 Mon	###	###	27.25	###			###	###	0.0
2019-Oct-18 Fri	###	###	29.21	###			5.3	5.3	0.0
2019-Oct-17 Thu	33.89	###	###	###			5.7	5.7	0.0
2019-Oct-16 Wed	###	###	33.5	###			4.9	4.9	0.0
2019-Oct-15 Tue	###	37.41	###	36.56			25.3	25.3	###
2019-Oct-14 Mon	###	###	35.83	###	1,948,388	34,905,371	###	###	0.0
2019-Oct-11 Fri	35.25	35.71	###	###			###	###	0.0
2019-Oct-10 Thu	###	35.54	34.88	###	1,902,151	###	77.5	77.5	0.0
2019-Oct-09 Wed	33.7	###	###	34.88			###	###	###
2019-Oct-08 Tue	###	34.82	33.43	###			35.5	35.5	0.0
2019-Oct-07 Mon	34.5	35.28	###	###			80.7	80.7	0.0
2019-Oct-04 Fri	###	34.8	###	###	1,705,048	###	###	###	0.0
2019-Oct-03 Thu	###	34.48	###	34.29			###	###	###
2019-Oct-02 Wed	34.55	###	34.55	###	1,599,975	###	90.3	90.3	0.0
2019-Oct-01 Tue	35.86	35.87	34.75	35.29			###	###	###
2019-Sep-30 Mon	36.57	###	###	35.87			19.4	19.4	2.6
2019-Sep-27 Fri	35.8	###	###	36.57	2,295,547	0	85.8	85.8	2.6
2019-Sep-26 Thu	###	###	35.26	35.52			###	###	2.5
2019-Sep-25 Wed	###	###	32.81	###			###	###	0.0
2019-Sep-24 Tue	32.23	32.51	31.55	31.77			22.4	22.4	###
2019-Sep-23 Mon	33.49	33.49	31.72	32.23			###	###	2.3
2019-Sep-20 Fri	###	###	###	###	4,548,948	0	70.0	70.0	0.0
2019-Sep-19 Thu	32.4	###	###	32.79	1,650,343	0	80.7	80.7	2.3