(ASX) ASX 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 Sat 24-Apr-20 08:20:54 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

(ASX) ASX LIMITED Daily Prices...

TOC Company Info for ASX Limits

Company Details for (ASX) ASX LIMITED

Listing Code	ASX
Listing Name	ASX LIMITED
GICS Sector	Financial Services
ISIN Name	ASX LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ASX7

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ASX .. Friday 19th April 2024

ASX 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	###	###	0.0
MAX	95.83	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ASX Bottom

1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (ASX) ASX LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.45
2024-Apr-19 Fri	###	###	61.71	62.51	353,050	10,893,357	43.3	43.3	###
2024-Apr-18 Thu	###	63.51	###	###	238,175	7,563,247	###	###	0.0
2024-Apr-17 Wed	###	###	62.76	63.22	215,275	6,755,329	69.4	69.4	4.5
2024-Apr-16 Tue	###	63.58	62.26	62.78			###	###	4.5
2024-Apr-15 Mon	63.75	###	###	63.8	225,349	0	73.3	73.3	4.6
2024-Apr-12 Fri	63.54	64.25	###	###			###	###	0.0
2024-Apr-11 Thu	###	64.21	###	63.8	1,229,950	39,487,544	73.8	73.8	4.6
2024-Apr-10 Wed	63.44	###	63.44	###			###	###	0.0
2024-Apr-09 Tue	63.87	###	63.22	###			###	###	0.0
2024-Apr-08 Mon	###	###	###	###			36.1	36.1	0.0
2024-Apr-05 Fri	63.77	64.26	63.53	###	372,926	###	###	###	0.0
2024-Apr-04 Thu	###	65.75	###	###	362,087	###	###	###	0.0
2024-Apr-03 Wed	###	65.8	64.42	###	475,954	###	32.4	32.4	0.0
2024-Apr-02 Tue	66.4	66.47	###	65.78			###	###	4.7
2024-Mar-28 Thu	65.75	###	65.43	66.42			68.4	68.4	4.7
2024-Mar-27 Wed	65.52	65.88	64.82	65.2	311,671	###	###	###	4.7
2024-Mar-26 Tue	65.79	###	65.47	65.54	443,672	###	###	###	###
2024-Mar-25 Mon	66.5	###	65.58	65.76	519,789	17,043,881	###	###	4.7
2024-Mar-22 Fri	67.5	67.8	###	66.52			26.4	26.4	###
2024-Mar-21 Thu	###	68.25	###	###			61.6	61.6	0.0
2024-Mar-20 Wed	###	###	67.5	###			72.6	72.6	0.0
2024-Mar-19 Tue	67.79	###	67.42	###			###	###	0.0
2024-Mar-18 Mon	###	67.78	###	67.74	283,647	###	###	###	4.8
2024-Mar-15 Fri	66.76	67.54	66.21	67.54			###	###	4.8
2024-Mar-14 Thu	###	###	66.45	66.74			35.1	35.1	4.8
2024-Mar-13 Wed	66.89	###	66.4	###			68.8	68.8	0.0
2024-Mar-12 Tue	###	###	###	###	362,443	0	31.9	31.9	0.0
2024-Mar-11 Mon	###	###	66.4	###	312,079	10,361,022	40.9	40.9	0.0
2024-Mar-08 Fri	###	67.41	###	###			###	###	0.0
2024-Mar-07 Thu	###	###	65.255	66.29			###	###	###
2024-Mar-06 Wed	65.52	###	###	65.75			68.7	68.7	###
2024-Mar-05 Tue	###	65.56	###	65.52			###	###	###
2024-Mar-04 Mon	###	###	###	65.4			###	###	###
2024-Mar-01 Fri	###	65.47	64.75	###			###	###	0.0
2024-Feb-29 Thu	###	65.8	###	65.77			70.0	70.0	4.7
2024-Feb-28 Wed	65.2	###	64.7	###	349,377	11,302,345	###	###	0.0
2024-Feb-27 Tue	###	###	64.87	###	395,144	###	###	###	0.0
2024-Feb-26 Mon	###	65.8	###	###	257,978	8,487,476	###	###	0.0
2024-Feb-23 Fri	###	###	###	###			###	###	0.0
2024-Feb-22 Thu	63.81	64.86	63.21	64.25	455,145	###	###	###	###
2024-Feb-21 Wed	###	###	###	###	597,650	0	72.7	72.7	0.0
2024-Feb-20 Tue	###	64.28	###	64.28	501,749	###	###	###	###
2024-Feb-19 Mon	64.51	65.7	###	###			31.9	31.9	0.0
2024-Feb-16 Fri	66.51	###	###	###			###	###	0.0
2024-Feb-15 Thu	###	67.85	###	67.83	260,972	8,853,475	###	###	4.8
2024-Feb-14 Wed	66.59	66.89	###	66.78			###	###	4.8
2024-Feb-13 Tue	###	###	66.86	###	239,759	8,015,143	36.7	36.7	0.0
2024-Feb-12 Mon	67.28	###	###	###	263,378	0	###	###	0.0
2024-Feb-09 Fri	###	67.43	65.24	67.2			###	###	4.8
2024-Feb-08 Thu	65.53	###	65.255	65.73			###	###	###
2024-Feb-07 Wed	###	###	64.83	###			###	###	0.0
2024-Feb-06 Tue	65.56	###	64.82	###	286,779	###	28.1	28.1	0.0
2024-Feb-05 Mon	###	65.56	###	65.56	222,520	###	80.3	80.3	4.7
2024-Feb-02 Fri	###	65.73	64.51	65.73	387,452	25,230,874	###	###	###
2024-Feb-01 Thu	65.7	65.7	64.28	64.47			23.0	23.0	###
2024-Jan-31 Wed	###	65.74	64.5	###			###	###	0.0
2024-Jan-30 Tue	###	66.45	###	65.27	488,242	16,221,840	###	###	4.7
2024-Jan-29 Mon	66.77	66.77	###	###	228,049	###	30.4	30.4	0.0
2024-Jan-25 Thu	66.8	###	###	###			23.9	23.9	0.0
2024-Jan-24 Wed	###	66.4	###	###			###	###	0.0
2024-Jan-23 Tue	66.29	###	65.55	###			###	###	0.0
2024-Jan-22 Mon	###	###	64.83	66.29	496,188	###	###	###	###
2024-Jan-19 Fri	64.85	65.41	64.52	###			###	###	0.0
2024-Jan-18 Thu	63.72	###	63.55	64.23			###	###	4.6
2024-Jan-17 Wed	###	64.51	###	64.27			###	###	###
2024-Jan-16 Tue	###	###	###	###			###	###	0.0
2024-Jan-15 Mon	64.71	65.27	64.41	65.22			###	###	4.7
2024-Jan-12 Fri	###	###	63.81	64.49	624,249	###	###	###	###
2024-Jan-11 Thu	###	###	###	###			81.0	81.0	0.0
2024-Jan-10 Wed	###	63.29	###	62.84	280,325	8,870,884	###	###	4.5
2024-Jan-09 Tue	###	###	###	62.57	382,843	0	30.6	30.6	###
2024-Jan-08 Mon	62.8	###	62.22	62.44	198,277	###	40.9	40.9	4.5
2024-Jan-05 Fri	###	###	62.58	###	172,379	###	70.5	70.5	0.0
2024-Jan-04 Thu	62.75	###	62.22	62.46	510,729	15,888,779	###	###	###
2024-Jan-03 Wed	###	###	62.48	62.74	260,657	8,142,924	42.3	42.3	###
2024-Jan-02 Tue	###	63.52	###	63.52			73.0	73.0	4.5
2023-Dec-29 Fri	63.28	63.5	###	###			###	###	0.0
2023-Dec-28 Thu	###	63.28	62.81	###	158,345	###	###	###	0.0
2023-Dec-27 Wed	###	###	62.5	###			###	###	0.0
2023-Dec-22 Fri	###	62.55	###	###	322,056	###	31.4	31.4	0.0
2023-Dec-21 Thu	###	###	###	62.53	529,770	0	26.9	26.9	###
2023-Dec-20 Wed	###	63.27	62.86	###	493,849	31,144,587	###	###	0.0
2023-Dec-19 Tue	61.8	62.46	61.55	62.46			72.3	72.3	###
2023-Dec-18 Mon	61.74	61.74	###	61.73	304,351	###	36.4	36.4	###
2023-Dec-15 Fri	###	61.8	###	###	1,035,425	###	###	###	0.0
2023-Dec-14 Thu	###	61.74	60.73	61.58	445,025	###	68.2	68.2	4.4
2023-Dec-13 Wed	60.23	60.85	###	60.52			74.3	74.3	4.3
2023-Dec-12 Tue	###	60.4	59.59	###	306,628	18,396,146	77.7	77.7	0.0
2023-Dec-11 Mon	59.43	###	###	59.47	274,257	0	###	###	4.2
2023-Dec-08 Fri	###	59.44	###	59.21	224,976	6,686,286	###	###	###
2023-Dec-07 Thu	59.27	###	###	59.42			###	###	4.2
2023-Dec-06 Wed	57.84	59	57.73	###			73.8	73.8	0.0
2023-Dec-05 Tue	###	###	57.125	###	442,558	###	###	###	0.0
2023-Dec-04 Mon	58.24	58.88	###	###	322,047	###	###	###	0.0
2023-Dec-01 Fri	###	58.22	57.56	###	219,021	12,679,125	###	###	0.0
2023-Nov-30 Thu	###	###	57.24	###	1,073,353	###	65.9	65.9	0.0
2023-Nov-29 Wed	57.7	58.27	57.53	###	424,150	24,558,285	73.1	73.1	0.0
2023-Nov-28 Tue	57	###	57	###			###	###	0.0
2023-Nov-27 Mon	###	###	56.84	###	353,472	10,045,674	80.2	80.2	0.0
2023-Nov-24 Fri	56.8	###	###	56.76			###	###	4.1
2023-Nov-23 Thu	###	###	###	###	248,424	0	39.9	39.9	0.0
2023-Nov-22 Wed	###	###	56.76	###			73.3	73.3	0.0
2023-Nov-21 Tue	###	###	###	###			###	###	0.0
2023-Nov-20 Mon	57.2	58.47	57.2	57.8			###	###	4.1
2023-Nov-17 Fri	56.48	57.25	###	###			77.9	77.9	0.0
2023-Nov-16 Thu	###	###	55.84	###	413,457	###	24.0	24.0	0.0
2023-Nov-15 Wed	57.45	57.48	56.8	###			###	###	0.0
2023-Nov-14 Tue	57.24	57.5	###	###	266,488	###	###	###	0.0
2023-Nov-13 Mon	57.45	57.45	56.79	###	344,278	19,665,159	###	###	0.0
2023-Nov-10 Fri	57.24	57.52	56.87	57.46			###	###	4.1
2023-Nov-09 Thu	###	###	57.5	###			70.6	70.6	0.0
2023-Nov-08 Wed	###	57.78	56.77	###	449,274	###	###	###	0.0
2023-Nov-07 Tue	###	###	56.7	56.71			24.4	24.4	###
2023-Nov-06 Mon	57.5	###	###	57.22			33.1	33.1	4.1
2023-Nov-03 Fri	57.49	57.49	56.59	###			24.7	24.7	0.0
2023-Nov-02 Thu	###	57.48	56.47	###			23.8	23.8	0.0
2023-Nov-01 Wed	###	56.78	###	56.73			###	###	4.1
2023-Oct-31 Tue	###	###	###	###	492,189	0	75.9	75.9	0.0
2023-Oct-30 Mon	55.47	55.59	54.54	###	368,387	###	###	###	0.0
2023-Oct-27 Fri	###	###	55.53	55.87			68.3	68.3	###
2023-Oct-26 Thu	55.49	###	###	55.53			72.6	72.6	###
2023-Oct-25 Wed	55.47	55.89	###	###			73.1	73.1	0.0
2023-Oct-24 Tue	55.2	55.59	55	###	269,428	14,898,021	###	###	0.0
2023-Oct-23 Mon	54.27	###	###	###			84.9	84.9	0.0
2023-Oct-20 Fri	###	55.27	###	###	657,422	18,167,856	24.6	24.6	0.0
2023-Oct-19 Thu	56.8	56.85	###	###			###	###	0.0
2023-Oct-18 Wed	57.21	57.59	56.7	###			###	###	0.0
2023-Oct-17 Tue	57.25	57.25	56.8	57.23	324,723	18,517,329	###	###	4.1
2023-Oct-16 Mon	57.46	57.55	56.57	56.75	402,672	###	33.5	33.5	###
2023-Oct-13 Fri	###	###	57.43	57.45			36.2	36.2	###
2023-Oct-12 Thu	###	###	###	###	396,273	0	###	###	0.0
2023-Oct-11 Wed	###	57.88	57.43	###			62.7	62.7	0.0
2023-Oct-10 Tue	57.29	57.44	###	57.2	492,451	###	###	###	4.1
2023-Oct-09 Mon	###	###	###	56.84	440,175	0	###	###	###
2023-Oct-06 Fri	###	###	56.27	###	298,789	8,406,428	83.0	83.0	0.0
2023-Oct-05 Thu	###	###	###	###	338,228	0	###	###	0.0
2023-Oct-04 Wed	###	56.28	55.79	###			44.4	44.4	0.0
2023-Oct-03 Tue	###	###	###	56.2			###	###	4.0
2023-Oct-02 Mon	57.29	###	###	###	302,222	0	31.3	31.3	0.0
2023-Sep-29 Fri	###	###	56.5	###	667,843	###	###	###	0.0
2023-Sep-28 Thu	56.45	56.58	###	56.41			36.4	36.4	###
2023-Sep-27 Wed	56.84	56.84	###	###	343,779	###	31.3	31.3	0.0
2023-Sep-26 Tue	56.79	###	###	###	366,927	0	43.9	43.9	0.0
2023-Sep-25 Mon	56.54	57	###	56.88	231,644	6,601,854	72.8	72.8	4.1
2023-Sep-22 Fri	###	56.48	55.8	###	1,056,426	59,307,755	61.9	61.9	0.0
2023-Sep-21 Thu	56.27	57.44	56.27	###	663,151	37,703,450	###	###	0.0
2023-Sep-20 Wed	###	###	###	56.79			###	###	###
2023-Sep-19 Tue	56.59	###	###	###	304,079	0	35.6	35.6	0.0
2023-Sep-18 Mon	###	56.82	55.81	56.59			###	###	4.0
2023-Sep-15 Fri	###	###	###	55.73	872,487	0	###	###	###
2023-Sep-14 Thu	###	55.54	###	55.49	742,587	20,621,640	###	###	###
2023-Sep-13 Wed	###	###	###	###	616,022	0	75.5	75.5	0.0
2023-Sep-12 Tue	55.5	###	###	55.79	582,878	0	73.4	73.4	4.0
2023-Sep-11 Mon	55.23	###	###	###	591,258	0	###	###	0.0
2023-Sep-08 Fri	###	55.42	54.8	###			71.7	71.7	0.0
2023-Sep-07 Thu	###	55.47	54.71	54.88	709,041	###	###	###	###
2023-Sep-06 Wed	56.84	###	###	###	682,489	0	###	###	0.0
2023-Sep-05 Tue	###	###	###	###	768,059	0	###	###	0.0
2023-Sep-04 Mon	###	###	56.25	56.52			22.7	22.7	4.0
2023-Sep-01 Fri	57.59	###	57.42	57.42	532,252	15,280,954	###	###	###
2023-Aug-31 Thu	58.2	58.4	57.59	57.59	1,894,754	109,886,258	27.4	27.4	###
2023-Aug-30 Wed	###	58.475	57.72	###	450,889	26,195,523	###	###	0.0
2023-Aug-29 Tue	56.78	57.43	56.7	###			78.0	78.0	0.0
2023-Aug-28 Mon	57.26	###	56.86	###			###	###	0.0
2023-Aug-25 Fri	###	57.72	57.2	57.28			36.6	36.6	###
2023-Aug-24 Thu	###	###	57.26	###	567,480	16,246,952	72.4	72.4	0.0
2023-Aug-23 Wed	57.46	###	###	###	629,429	0	34.2	34.2	0.0
2023-Aug-22 Tue	###	###	###	57.57	999,526	0	76.4	76.4	4.1
2023-Aug-21 Mon	58.88	59.24	57.22	57.22			###	###	4.1
2023-Aug-18 Fri	###	###	57.88	###	1,205,373	###	22.2	22.2	0.0
2023-Aug-17 Thu	###	###	###	60.5			###	###	###
2023-Aug-16 Wed	60.83	61.72	60.83	###	612,848	###	81.3	81.3	0.0
2023-Aug-15 Tue	61.44	61.57	###	61.4	546,180	16,814,151	###	###	4.4
2023-Aug-14 Mon	###	###	61.43	61.56	302,524	9,292,024	###	###	4.4
2023-Aug-11 Fri	62.27	62.83	###	###			###	###	0.0
2023-Aug-10 Thu	###	63.21	###	62.52			###	###	4.5
2023-Aug-09 Wed	62.7	###	62.58	63.21			###	###	###
2023-Aug-08 Tue	62.8	62.83	62.48	###			41.2	41.2	0.0
2023-Aug-07 Mon	###	62.89	62.42	62.74			73.4	73.4	###
2023-Aug-04 Fri	61.78	62.54	###	62.54			###	###	4.5
2023-Aug-03 Thu	61.71	62.46	61.48	###			###	###	0.0
2023-Aug-02 Wed	62.27	62.42	###	###			###	###	0.0
2023-Aug-01 Tue	62.48	62.84	###	62.45	343,323	###	###	###	###
2023-Jul-31 Mon	61.75	62.23	###	###			77.4	77.4	0.0
2023-Jul-28 Fri	61.29	###	61.29	61.71	237,876	###	75.4	75.4	4.4
2023-Jul-27 Thu	61.25	###	60.85	###			###	###	0.0
2023-Jul-26 Wed	60.72	###	60.53	61.25			###	###	4.4
2023-Jul-25 Tue	###	###	61.27	61.46			###	###	###
2023-Jul-24 Mon	###	###	61.52	61.8	474,884	###	42.1	42.1	4.4
2023-Jul-21 Fri	###	62.45	61.25	###			###	###	0.0
2023-Jul-20 Thu	###	62.29	61.75	###	413,075	###	###	###	0.0
2023-Jul-19 Wed	###	###	###	61.76	652,241	0	###	###	###
2023-Jul-18 Tue	61.25	###	###	61.24			###	###	4.4
2023-Jul-17 Mon	###	61.47	###	###	357,348	###	###	###	0.0
2023-Jul-14 Fri	###	61.24	60.5	###	437,140	###	67.4	67.4	0.0
2023-Jul-13 Thu	60.75	###	###	###	679,178	0	###	###	0.0
2023-Jul-12 Wed	60.4	60.5	59.86	###			34.1	34.1	0.0
2023-Jul-11 Tue	60.89	60.89	###	###			###	###	0.0
2023-Jul-10 Mon	###	###	###	###			###	###	0.0
2023-Jul-07 Fri	###	###	###	###	453,325	0	42.9	42.9	0.0
2023-Jul-06 Thu	###	62.76	###	###	533,353	###	###	###	0.0
2023-Jul-05 Wed	###	62.71	###	62.45			35.7	35.7	###
2023-Jul-04 Tue	62.76	62.82	###	62.5	229,778	7,217,326	23.8	23.8	4.5
2023-Jul-03 Mon	###	###	###	###	333,182	0	27.1	27.1	0.0
2023-Jun-30 Fri	###	###	###	###			###	###	0.0
2023-Jun-29 Thu	62.2	62.87	61.79	62.87			69.8	69.8	###
2023-Jun-28 Wed	61.75	###	###	61.81	523,774	0	###	###	###
2023-Jun-27 Tue	61.48	###	61.29	61.55			71.4	71.4	###
2023-Jun-26 Mon	###	61.81	61.23	61.79			73.9	73.9	###
2023-Jun-23 Fri	###	###	###	###			###	###	0.0
2023-Jun-22 Thu	62.49	###	61.84	###	591,246	18,281,326	42.6	42.6	0.0
2023-Jun-21 Wed	###	63.25	###	###			###	###	0.0
2023-Jun-20 Tue	62.27	###	###	62.5	438,979	0	###	###	4.5
2023-Jun-19 Mon	61.75	62.2	61.2	61.87			71.1	71.1	###
2023-Jun-16 Fri	61.52	###	61.24	61.86	1,041,556	31,892,444	64.7	64.7	4.4
2023-Jun-15 Thu	60.8	###	60.75	###	649,556	###	76.2	76.2	0.0
2023-Jun-14 Wed	###	###	###	60.82			38.4	38.4	4.3
2023-Jun-13 Tue	###	61.425	###	60.76			38.0	38.0	###
2023-Jun-09 Fri	###	###	61.27	61.42			27.3	27.3	4.4
2023-Jun-08 Thu	61.2	###	###	###			84.0	84.0	0.0
2023-Jun-07 Wed	###	###	###	###			###	###	0.0
2023-Jun-06 Tue	65.5	65.5	###	###	2,200,681	###	###	###	0.0
2023-Jun-05 Mon	67.4	###	###	67.54	309,282	0	75.8	75.8	4.8
2023-Jun-02 Fri	###	68.21	###	67.45			24.8	24.8	4.8
2023-Jun-01 Thu	67.42	###	###	###			###	###	0.0
2023-May-31 Wed	68.54	68.54	###	67.43	1,312,282	###	30.5	30.5	###
2023-May-30 Tue	###	69.29	###	68.53			31.5	31.5	###
2023-May-29 Mon	68.27	###	###	68.76			76.2	76.2	###
2023-May-26 Fri	67.43	67.81	###	67.71	256,929	8,711,177	71.1	71.1	###
2023-May-25 Thu	###	68.285	###	67.72			73.1	73.1	4.8
2023-May-24 Wed	67.7	68.4	67.42	###			###	###	0.0
2023-May-23 Tue	68.5	68.8	67.89	###	407,641	27,860,224	###	###	0.0
2023-May-22 Mon	###	68.52	67.78	###	329,320	22,443,158	78.7	78.7	0.0
2023-May-19 Fri	###	###	67.72	67.89			###	###	###
2023-May-18 Thu	67.47	68.2	67.445	###			76.6	76.6	0.0
2023-May-17 Wed	###	###	66.89	67.85	436,641	14,603,458	###	###	###
2023-May-16 Tue	68.49	###	67.71	67.75			###	###	###
2023-May-15 Mon	###	###	###	68.75	226,757	0	82.6	82.6	###
2023-May-12 Fri	###	###	67.86	68.54	281,253	###	74.3	74.3	4.9
2023-May-11 Thu	###	###	###	###			21.0	21.0	0.0
2023-May-10 Wed	###	###	69.5	69.86			36.1	36.1	###
2023-May-09 Tue	###	###	###	69.71	472,881	0	###	###	###
2023-May-08 Mon	69.43	69.8	68.76	69.73	411,650	###	72.6	72.6	###
2023-May-05 Fri	###	69.45	68.74	###			36.5	36.5	0.0
2023-May-04 Thu	###	69.49	67.83	69.28	433,086	29,735,684	###	###	4.9
2023-May-03 Wed	###	###	67.25	68.49	422,121	###	###	###	4.9
2023-May-02 Tue	###	###	###	###	606,644	0	76.9	76.9	0.0
2023-May-01 Mon	68.86	###	###	###	255,253	0	###	###	0.0
2023-Apr-28 Fri	###	69.25	###	68.47			36.6	36.6	###
2023-Apr-27 Thu	###	###	###	###	334,682	0	28.8	28.8	0.0
2023-Apr-26 Wed	68.84	###	68.5	###			###	###	0.0
2023-Apr-24 Mon	69.5	69.53	###	###			34.7	34.7	0.0
2023-Apr-21 Fri	###	69.42	###	###			###	###	0.0
2023-Apr-20 Thu	68.81	###	68.5	###	657,526	###	73.2	73.2	0.0
2023-Apr-19 Wed	###	68.7	###	68.5	360,642	12,388,052	###	###	4.9
2023-Apr-18 Tue	###	###	###	68.54	691,257	0	###	###	4.9
2023-Apr-17 Mon	70.86	###	###	70.29			33.5	33.5	###
2023-Apr-14 Fri	###	###	###	70.42	430,848	0	65.0	65.0	###
2023-Apr-13 Thu	###	###	69.7	69.88	402,587	14,030,156	###	###	###
2023-Apr-12 Wed	70.24	70.77	###	###			39.9	39.9	0.0
2023-Apr-11 Tue	70	70.72	69.81	69.88			33.1	33.1	###
2023-Apr-06 Thu	68.2	70	###	###	806,442	28,225,470	85.8	85.8	0.0
2023-Apr-05 Wed	###	###	###	67.77			###	###	###
2023-Apr-04 Tue	65.89	###	65.8	###	428,946	14,112,323	###	###	0.0
2023-Apr-03 Mon	65.4	###	###	###			###	###	0.0
2023-Mar-31 Fri	###	65.52	64.79	###			30.4	30.4	0.0
2023-Mar-30 Thu	###	65.27	64.51	###			63.2	63.2	0.0
2023-Mar-29 Wed	64.41	###	###	64.8			###	###	4.6
2023-Mar-28 Tue	65.52	65.85	64.42	###			###	###	0.0
2023-Mar-27 Mon	65.57	###	###	65.57	257,824	0	###	###	###
2023-Mar-24 Fri	65.28	65.8	###	65.4	355,389	###	###	###	###
2023-Mar-23 Thu	65.2	###	65.2	65.83	289,723	###	78.5	78.5	4.7
2023-Mar-22 Wed	66.48	66.79	65.52	65.85	457,855	###	###	###	###
2023-Mar-21 Tue	66.85	66.87	###	###			###	###	0.0
2023-Mar-20 Mon	66.84	###	66.21	66.58	236,388	7,825,624	###	###	4.8
2023-Mar-17 Fri	66.42	67.25	###	###	1,008,886	###	73.3	73.3	0.0
2023-Mar-16 Thu	###	###	65.59	###	930,083	30,502,071	43.8	43.8	0.0
2023-Mar-15 Wed	###	###	###	66.55	871,976	0	###	###	###
2023-Mar-14 Tue	65.44	66.77	###	66.48	831,746	27,767,840	87.9	87.9	4.7
2023-Mar-13 Mon	66.86	###	###	66.2			34.1	34.1	4.7
2023-Mar-10 Fri	66.45	###	66.145	###			85.6	85.6	0.0
2023-Mar-09 Thu	66.76	###	66.145	###			###	###	0.0
2023-Mar-08 Wed	###	67.8	###	###	433,453	14,694,056	34.6	34.6	0.0
2023-Mar-07 Tue	67.79	###	67.43	###	427,786	###	###	###	0.0
2023-Mar-06 Mon	67.5	###	###	67.47			41.2	41.2	###
2023-Mar-03 Fri	66.82	###	66.51	66.87			###	###	###
2023-Mar-02 Thu	###	67.25	65.8	###			75.9	75.9	0.0
2023-Mar-01 Wed	68.56	68.58	67.25	67.56			###	###	4.8
2023-Feb-28 Tue	67.86	68.25	###	###	855,176	29,182,881	###	###	0.0
2023-Feb-27 Mon	67.52	###	67.52	67.82	314,724	10,625,082	###	###	4.8
2023-Feb-24 Fri	###	###	###	67.81	316,850	0	###	###	###
2023-Feb-23 Thu	###	68.23	67.53	###	322,051	21,860,821	34.3	34.3	0.0
2023-Feb-22 Wed	68.45	###	###	###			36.7	36.7	0.0
2023-Feb-21 Tue	###	###	###	68.83	239,184	0	78.2	78.2	###
2023-Feb-20 Mon	68.55	###	###	68.48	285,775	0	45.0	45.0	###
2023-Feb-17 Fri	###	69.44	###	###	642,485	22,307,079	26.5	26.5	0.0
2023-Feb-16 Thu	68.8	70.4	###	70.25			80.7	80.7	5.0
2023-Feb-15 Wed	69.25	70.55	###	###			82.8	82.8	0.0
2023-Feb-14 Tue	69.88	69.88	###	69.25			###	###	###
2023-Feb-13 Mon	###	###	69.41	69.54	217,023	7,531,783	40.8	40.8	5.0
2023-Feb-10 Fri	69.42	###	###	###			81.8	81.8	0.0
2023-Feb-09 Thu	70.27	###	70.21	70.48			77.8	77.8	5.0
2023-Feb-08 Wed	###	###	###	###	281,779	0	###	###	0.0
2023-Feb-07 Tue	###	71.46	70.44	70.57	406,682	28,854,087	37.3	37.3	###
2023-Feb-06 Mon	###	71.28	###	###	366,372	###	###	###	0.0
2023-Feb-03 Fri	69.5	71.7	69.42	70.72	647,970	###	81.1	81.1	###
2023-Feb-02 Thu	69.48	69.48	68.47	###	490,079	###	###	###	0.0
2023-Feb-01 Wed	###	###	###	###	482,825	0	37.4	37.4	0.0
2023-Jan-31 Tue	###	###	68.51	###	516,923	###	###	###	0.0
2023-Jan-30 Mon	###	69.48	###	69.28			###	###	4.9
2023-Jan-27 Fri	68.81	###	68.59	###	429,929	###	72.6	72.6	0.0
2023-Jan-25 Wed	69.45	69.73	68.2	68.57	329,352	###	29.4	29.4	4.9
2023-Jan-24 Tue	###	69.29	###	###			65.8	65.8	0.0
2023-Jan-23 Mon	69.24	69.4	###	###			###	###	0.0
2023-Jan-20 Fri	###	###	###	68.75			29.4	29.4	###
2023-Jan-19 Thu	###	69.45	68.4	69.29			37.9	37.9	###
2023-Jan-18 Wed	69.5	69.5	68.88	###			###	###	0.0
2023-Jan-17 Tue	###	###	###	69.22	406,554	0	82.1	82.1	4.9
2023-Jan-16 Mon	###	68.57	67.76	68.51	244,741	16,682,770	73.3	73.3	###
2023-Jan-13 Fri	###	68.7	###	67.72			24.5	24.5	4.8
2023-Jan-12 Thu	###	###	66.81	###	562,950	18,805,344	80.3	80.3	0.0
2023-Jan-11 Wed	###	###	###	66.2			###	###	4.7
2023-Jan-10 Tue	66.42	###	66.21	66.28			39.8	39.8	4.7
2023-Jan-09 Mon	###	###	###	###			25.6	25.6	0.0
2023-Jan-06 Fri	###	67.625	###	###			###	###	0.0
2023-Jan-05 Thu	###	68.56	67.55	67.73	446,788	30,406,157	27.6	27.6	4.8
2023-Jan-04 Wed	###	###	###	67.87			###	###	4.8
2023-Jan-03 Tue	68.43	68.43	66.51	###	344,887	23,269,525	###	###	0.0
2022-Dec-30 Fri	###	###	67.88	###			31.4	31.4	0.0
2022-Dec-29 Thu	###	68.44	67.55	67.81			36.4	36.4	###
2022-Dec-28 Wed	###	###	###	###			43.3	43.3	0.0
2022-Dec-23 Fri	67.5	67.78	###	###			###	###	0.0
2022-Dec-22 Thu	67.23	###	###	###			74.9	74.9	0.0
2022-Dec-21 Wed	66.2	###	###	66.72			70.5	70.5	4.8
2022-Dec-20 Tue	###	67.29	66.5	66.89			###	###	4.8
2022-Dec-19 Mon	67.7	67.86	66.44	67.2	358,576	24,078,378	32.5	32.5	4.8
2022-Dec-16 Fri	###	68.88	###	68.27			###	###	###
2022-Dec-15 Thu	68.76	69.5	###	68.75	573,424	19,926,484	###	###	###
2022-Dec-14 Wed	###	69.72	68.43	###			31.1	31.1	0.0
2022-Dec-13 Tue	###	###	###	###			79.4	79.4	0.0
2022-Dec-12 Mon	###	###	###	###	240,320	0	76.6	76.6	0.0
2022-Dec-09 Fri	67.87	###	###	###			74.1	74.1	0.0
2022-Dec-08 Thu	67.85	###	67.85	###			78.4	78.4	0.0
2022-Dec-07 Wed	###	68.79	###	68.25			75.6	75.6	4.9
2022-Dec-06 Tue	69.75	###	68.27	68.44	926,078	31,611,672	###	###	4.9
2022-Dec-05 Mon	###	###	###	###			42.8	42.8	0.0
2022-Dec-02 Fri	###	70.58	69.82	70.56			74.1	74.1	###
2022-Dec-01 Thu	###	71.75	70.46	70.58	440,383	###	###	###	###
2022-Nov-30 Wed	69.58	70.47	68.28	70.47	1,557,356	108,041,572	71.9	71.9	###
2022-Nov-29 Tue	72.83	72.86	###	###			###	###	0.0
2022-Nov-28 Mon	72.43	###	###	72.71	442,383	0	###	###	###
2022-Nov-25 Fri	71.51	72.79	71.51	72.44	269,055	###	80.2	80.2	5.2
2022-Nov-24 Thu	###	###	###	71.47			41.6	41.6	###
2022-Nov-23 Wed	###	71.59	###	71.57			73.5	73.5	5.1
2022-Nov-22 Tue	71.7	71.7	70.71	71.29	458,724	32,663,442	34.9	34.9	5.1
2022-Nov-21 Mon	72.82	###	###	71.49			###	###	###
2022-Nov-18 Fri	###	73.22	71.26	72.8	1,067,586	###	83.9	83.9	5.2
2022-Nov-17 Thu	69.47	71	###	71			###	###	###
2022-Nov-16 Wed	71.23	71.23	70.27	###	321,025	###	###	###	0.0
2022-Nov-15 Tue	71.21	###	70.56	###	379,477	13,387,948	41.8	41.8	0.0
2022-Nov-14 Mon	70.78	###	###	70.54			###	###	5.0
2022-Nov-11 Fri	###	###	###	71.27			69.1	69.1	###
2022-Nov-10 Thu	69.28	###	68.8	###			35.7	35.7	0.0
2022-Nov-09 Wed	69.43	70.27	###	69.5			###	###	5.0
2022-Nov-08 Tue	68.46	###	###	68.88			74.5	74.5	###
2022-Nov-07 Mon	67.8	###	###	###			###	###	0.0
2022-Nov-04 Fri	###	###	###	67.74	582,284	0	###	###	4.8
2022-Nov-03 Thu	###	###	65.8	66.57			34.4	34.4	4.8
2022-Nov-02 Wed	###	67.79	###	67.53			73.2	73.2	###
2022-Nov-01 Tue	###	68.24	###	###			20.7	20.7	0.0
2022-Oct-31 Mon	###	67.7	65.87	67.7			87.4	87.4	4.8
2022-Oct-28 Fri	###	66.58	65.25	65.25			31.4	31.4	###
2022-Oct-27 Thu	###	67.24	66.5	66.7			31.3	31.3	4.8
2022-Oct-26 Wed	66.52	66.82	###	###			###	###	0.0
2022-Oct-25 Tue	###	###	###	66.28	424,982	0	###	###	4.7
2022-Oct-24 Mon	###	###	###	###	376,524	0	###	###	0.0
2022-Oct-21 Fri	###	###	65.58	65.58			30.3	30.3	4.7
2022-Oct-20 Thu	66.52	66.81	###	###	803,950	26,855,949	###	###	0.0
2022-Oct-19 Wed	###	###	###	###			28.7	28.7	0.0
2022-Oct-18 Tue	###	###	###	67.54	539,249	0	25.7	25.7	4.8
2022-Oct-17 Mon	67.5	67.71	66.79	###			###	###	0.0
2022-Oct-14 Fri	67.29	###	###	###			###	###	0.0
2022-Oct-13 Thu	###	66.55	65.5	###			70.8	70.8	0.0
2022-Oct-12 Wed	###	###	66.42	66.42	545,874	18,128,475	###	###	4.7
2022-Oct-11 Tue	###	68.29	###	###	666,078	###	43.5	43.5	0.0
2022-Oct-10 Mon	###	70.26	###	###			14.1	14.1	0.0
2022-Oct-07 Fri	71.5	71.77	70.52	70.73			26.4	26.4	5.1
2022-Oct-06 Thu	72.23	72.28	71.5	###	809,643	###	###	###	0.0
2022-Oct-05 Wed	###	###	###	72.74	739,624	0	###	###	5.2
2022-Oct-04 Tue	71.79	###	71	###	443,182	###	###	###	0.0
2022-Oct-03 Mon	71.76	71.84	70.88	###	264,680	###	44.6	44.6	0.0
2022-Sep-30 Fri	###	###	71.46	71.76			25.2	25.2	5.1
2022-Sep-29 Thu	71.43	###	71.43	###	651,673	###	83.4	83.4	0.0
2022-Sep-28 Wed	70.76	###	70.56	71.43	626,624	###	81.1	81.1	5.1
2022-Sep-27 Tue	###	71.72	70.28	70.28			###	###	###
2022-Sep-26 Mon	70.8	###	###	71.75			###	###	5.1
2022-Sep-23 Fri	###	71.59	70.73	71.59			85.3	85.3	###
2022-Sep-21 Wed	71.85	72.77	71.8	###			###	###	0.0
2022-Sep-20 Tue	72.59	###	72.23	###			###	###	0.0
2022-Sep-19 Mon	###	###	###	###			79.8	79.8	0.0
2022-Sep-16 Fri	###	73.57	###	###	1,095,523	###	###	###	0.0
2022-Sep-15 Thu	###	74.22	72.87	###			###	###	0.0
2022-Sep-14 Wed	73.78	73.8	72.77	72.78	635,972	###	19.8	19.8	5.2
2022-Sep-13 Tue	###	76.26	###	75.25	422,227	###	###	###	5.4
2022-Sep-12 Mon	###	###	74.21	###			77.9	77.9	0.0
2022-Sep-09 Fri	75	75	73.7	74.4			25.1	25.1	5.3
2022-Sep-08 Thu	73.88	###	73.77	###			###	###	0.0
2022-Sep-07 Wed	75.84	76.53	###	75.54			###	###	5.4
2022-Sep-06 Tue	77.5	78	75.23	75.23	612,675	###	15.7	15.7	###
2022-Sep-05 Mon	77.89	###	###	###	307,858	0	###	###	0.0
2022-Sep-02 Fri	78.51	###	77.81	78			###	###	###
2022-Sep-01 Thu	77.51	78.76	76.85	###	535,046	41,629,254	###	###	0.0
2022-Aug-31 Wed	78.25	###	78	78.45	676,527	26,384,553	59.6	59.6	###
2022-Aug-30 Tue	78.52	###	77.84	###	757,724	###	32.4	32.4	0.0
2022-Aug-29 Mon	###	###	###	78.24			41.4	41.4	5.6
2022-Aug-26 Fri	79	80	78.71	###			###	###	0.0
2022-Aug-25 Thu	80.78	80.79	###	79.41			###	###	5.7
2022-Aug-24 Wed	80.51	###	###	79.79	1,004,620	0	###	###	###
2022-Aug-23 Tue	81.5	82.52	###	###	649,526	26,799,442	38.2	38.2	0.0
2022-Aug-22 Mon	81.59	82.59	81.25	81.82			76.7	76.7	5.8
2022-Aug-19 Fri	###	###	###	82			###	###	5.9
2022-Aug-18 Thu	###	84.825	###	81.27			###	###	###
2022-Aug-17 Wed	83.81	###	83.59	###			###	###	0.0
2022-Aug-16 Tue	###	84.53	###	84.24	397,179	16,786,770	81.6	81.6	6.0
2022-Aug-15 Mon	82.88	###	###	###			###	###	0.0
2022-Aug-12 Fri	83.54	83.73	82.2	82.57	331,285	###	###	###	5.9
2022-Aug-11 Thu	###	###	83.25	###			32.7	32.7	0.0
2022-Aug-10 Wed	###	84.45	83.79	###			###	###	0.0
2022-Aug-09 Tue	84.22	###	83.81	###	314,528	###	67.9	67.9	0.0
2022-Aug-08 Mon	85.22	###	83.7	84.26			27.1	27.1	6.0
2022-Aug-05 Fri	85.74	86.23	84.51	85.73			34.1	34.1	###
2022-Aug-04 Thu	###	88.73	86.81	###			28.4	28.4	0.0
2022-Aug-03 Wed	###	90.2	87	87.45			###	###	###
2022-Aug-02 Tue	88.42	###	###	90.52			###	###	6.5
2022-Aug-01 Mon	###	88.89	###	88.55	318,751	14,166,888	###	###	6.3
2022-Jul-29 Fri	87.85	88.73	###	88.26			67.8	67.8	6.3
2022-Jul-28 Thu	###	87.88	86.5	###			###	###	0.0
2022-Jul-27 Wed	85.75	86.88	85.75	86.59			###	###	6.2
2022-Jul-26 Tue	86.4	86.7	###	###			39.8	39.8	0.0
2022-Jul-25 Mon	86.26	###	###	###			79.2	79.2	0.0
2022-Jul-22 Fri	###	86.82	###	86.5			###	###	6.2
2022-Jul-21 Thu	86.86	87	85.27	###			###	###	0.0
2022-Jul-20 Wed	###	87.26	###	86.45			63.8	63.8	6.2
2022-Jul-19 Tue	84.24	###	###	84.74	473,854	0	73.3	73.3	6.1
2022-Jul-18 Mon	85.8	85.83	###	84.59			###	###	6.0
2022-Jul-15 Fri	84.7	###	###	85.42			75.1	75.1	###
2022-Jul-14 Thu	###	###	84.2	###			###	###	0.0
2022-Jul-13 Wed	###	###	84.27	###			###	###	0.0
2022-Jul-12 Tue	84.71	###	83.71	84.56	261,345	###	52.9	52.9	###
2022-Jul-11 Mon	###	###	83.41	83.59	282,780	###	###	###	###
2022-Jul-08 Fri	###	86	###	###	391,059	###	###	###	0.0
2022-Jul-07 Thu	###	86.43	85	85.78			69.5	69.5	6.1
2022-Jul-06 Wed	###	84.78	###	###	400,183	16,963,757	###	###	0.0
2022-Jul-05 Tue	###	###	81.85	82.82	257,251	###	###	###	5.9
2022-Jul-04 Mon	82.73	###	###	82.42	272,742	0	34.1	34.1	5.9
2022-Jul-01 Fri	82.2	82.85	81.58	81.58			###	###	5.8
2022-Jun-30 Thu	82.55	82.75	###	81.71			44.6	44.6	###
2022-Jun-29 Wed	81.42	83.27	80.51	83	374,958	###	83.5	83.5	5.9
2022-Jun-28 Tue	###	###	###	###			71.2	71.2	0.0
2022-Jun-27 Mon	82.51	82.85	80.8	81.47			###	###	###
2022-Jun-24 Fri	81.55	82.43	80.46	###			###	###	0.0
2022-Jun-23 Thu	80.28	###	79.88	81.55	359,355	###	###	###	5.8
2022-Jun-22 Wed	79.27	80.4	###	79.71	363,227	14,601,725	###	###	###
2022-Jun-21 Tue	78.74	79.23	77.73	78.52			34.9	34.9	5.6
2022-Jun-20 Mon	78.44	78.58	###	###	220,371	8,658,376	53.0	53.0	0.0
2022-Jun-17 Fri	###	78.22	75.5	77.87	1,046,924	80,466,578	78.5	78.5	5.6
2022-Jun-16 Thu	77.5	###	77.23	77.4			40.8	40.8	5.5
2022-Jun-15 Wed	###	77.75	76.27	76.74			###	###	###
2022-Jun-14 Tue	74	77.52	71.22	77.52	708,387	52,682,741	###	###	5.5
2022-Jun-10 Fri	78.83	79.5	78.23	78.46			###	###	5.6
2022-Jun-09 Thu	79	79.51	###	###	300,157	11,932,741	81.4	81.4	0.0
2022-Jun-08 Wed	###	79.29	###	###	448,457	17,779,077	80.7	80.7	0.0
2022-Jun-07 Tue	###	###	###	77.4			35.7	35.7	5.5
2022-Jun-06 Mon	80.47	80.82	79.645	###	164,421	###	###	###	0.0
2022-Jun-03 Fri	81.78	###	###	81.2	203,258	0	###	###	5.8
2022-Jun-02 Thu	80.21	80.89	79.42	###			76.6	76.6	0.0
2022-Jun-01 Wed	###	81.59	80.89	81.43			###	###	###
2022-May-31 Tue	###	82.58	80.8	80.8			28.5	28.5	###
2022-May-30 Mon	82.27	82.88	###	82.71			###	###	5.9
2022-May-27 Fri	###	###	###	81.56			###	###	5.8
2022-May-26 Thu	82.76	83.22	81.88	###			###	###	0.0
2022-May-25 Wed	###	###	82	82.75	182,773	###	###	###	###
2022-May-24 Tue	###	###	82.21	82.5			45.1	45.1	5.9
2022-May-23 Mon	83.5	83.85	###	83.57	167,078	7,004,745	###	###	###
2022-May-20 Fri	81.43	###	###	###	375,854	0	###	###	0.0
2022-May-19 Thu	###	81.49	80.29	###			###	###	0.0
2022-May-18 Wed	82.25	###	81.82	###			65.0	65.0	0.0
2022-May-17 Tue	###	82.43	81.76	82.22			66.0	66.0	5.9
2022-May-16 Mon	82.8	82.8	81.42	81.86			37.0	37.0	5.8
2022-May-13 Fri	###	82.26	80.81	###	474,544	38,691,945	62.1	62.1	0.0
2022-May-12 Thu	81.49	81.7	80.29	80.51			###	###	###
2022-May-11 Wed	###	82.7	###	###			###	###	0.0
2022-May-10 Tue	###	###	###	83.51	318,747	0	###	###	###
2022-May-09 Mon	###	###	###	83.51	318,747	0	###	###	###
2022-May-06 Fri	###	85.28	###	84.54	439,453	18,738,275	77.2	77.2	6.0
2022-May-05 Thu	86.85	###	###	85.52			23.3	23.3	6.1
2022-May-04 Wed	###	87.29	###	86.57			###	###	###
2022-May-03 Tue	###	87.29	###	###	384,349	###	###	###	0.0
2022-May-02 Mon	86.51	###	###	###			48.1	48.1	0.0
2022-Apr-29 Fri	###	###	84.43	###	680,120	###	76.2	76.2	0.0
2022-Apr-28 Thu	83.49	###	82.77	84.75	567,159	23,471,875	###	###	###
2022-Apr-27 Wed	###	82.24	80.81	82.2			77.6	77.6	###
2022-Apr-26 Tue	###	###	###	###	349,821	0	79.6	79.6	0.0
2022-Apr-22 Fri	###	###	81.51	82.53	537,741	###	###	###	###
2022-Apr-21 Thu	83.5	83.76	82.41	###	406,026	33,734,670	###	###	0.0
2022-Apr-20 Wed	82.57	83.25	82.44	82.72	383,684	###	###	###	5.9
2022-Apr-19 Tue	###	82.89	81.7	###			65.8	65.8	0.0
2022-Apr-14 Thu	###	82.53	81.77	82.23	372,455	30,597,178	###	###	###
2022-Apr-13 Wed	###	82.83	###	82.44			29.8	29.8	5.9
2022-Apr-12 Tue	###	###	###	82.5			###	###	5.9
2022-Apr-11 Mon	82.84	83	###	###	267,421	11,097,971	###	###	0.0
2022-Apr-08 Fri	###	82.79	81.4	###	247,027	20,279,681	###	###	0.0
2022-Apr-07 Thu	###	###	###	82			45.3	45.3	5.9
2022-Apr-06 Wed	###	###	81.88	###	267,680	###	72.1	72.1	0.0
2022-Apr-05 Tue	82	###	81.82	82.55			76.1	76.1	###
2022-Apr-04 Mon	82	82.51	81.4	###	351,075	28,772,351	###	###	0.0
2022-Apr-01 Fri	###	81.74	###	###	227,271	###	###	###	0.0
2022-Mar-31 Thu	###	82.46	###	81.8			###	###	5.8
2022-Mar-30 Wed	81	81.55	80.54	81.55			72.8	72.8	5.8
2022-Mar-29 Tue	80.79	80.83	79.45	###			31.3	31.3	0.0
2022-Mar-28 Mon	###	81.52	79.4	80.83			###	###	###
2022-Mar-25 Fri	###	###	80.45	80.49			32.6	32.6	###
2022-Mar-24 Thu	###	###	###	###	269,327	0	###	###	0.0
2022-Mar-23 Wed	81.88	82.45	###	###			20.8	20.8	0.0
2022-Mar-22 Tue	###	82.42	###	82			38.6	38.6	5.9
2022-Mar-21 Mon	###	83.48	81.79	81.79			###	###	5.8
2022-Mar-18 Fri	###	###	80.57	###	690,571	27,819,652	72.4	72.4	0.0
2022-Mar-17 Thu	83.28	83.55	###	80.89			15.1	15.1	5.8
2022-Mar-16 Wed	###	###	80	###			###	###	0.0
2022-Mar-15 Tue	80.29	80.8	###	###			###	###	0.0
2022-Mar-14 Mon	79.49	###	###	###	288,350	0	82.9	82.9	0.0
2022-Mar-11 Fri	79.51	###	78.81	79	451,853	###	###	###	5.6
2022-Mar-10 Thu	80.29	80.85	79.82	###	361,259	29,021,741	60.8	60.8	0.0
2022-Mar-09 Wed	79.49	80.41	79	79.47			27.3	27.3	###
2022-Mar-08 Tue	79.45	80.58	###	###			49.7	49.7	0.0
2022-Mar-07 Mon	80.23	###	###	79.44			###	###	5.7
2022-Mar-04 Fri	79.5	80.41	###	79.59			76.3	76.3	5.7
2022-Mar-03 Thu	###	###	79.85	###	496,448	19,820,686	16.1	16.1	0.0
2022-Mar-02 Wed	81.74	###	80.83	###	415,041	16,773,882	70.4	70.4	0.0
2022-Mar-01 Tue	###	###	82.22	82.22	432,481	###	###	###	5.9
2022-Feb-28 Mon	###	82.5	###	###			###	###	0.0
2022-Feb-25 Fri	83.81	###	###	82.27			20.1	20.1	###
2022-Feb-24 Thu	83.53	###	###	82.41			###	###	###
2022-Feb-23 Wed	###	###	###	84.89			###	###	###
2022-Feb-22 Tue	82.44	83.79	###	###	407,449	17,070,075	###	###	0.0
2022-Feb-21 Mon	81.81	###	###	83.49	366,080	0	85.4	85.4	###
2022-Feb-18 Fri	81.51	###	81.51	###	483,273	###	66.0	66.0	0.0
2022-Feb-17 Thu	###	###	81.83	###			46.1	46.1	0.0
2022-Feb-16 Wed	82.42	###	###	###			###	###	0.0
2022-Feb-15 Tue	###	82.78	81.27	###			77.0	77.0	0.0
2022-Feb-14 Mon	###	###	###	###			82.3	82.3	0.0
2022-Feb-11 Fri	###	83.755	###	###	734,789	30,771,126	77.1	77.1	0.0
2022-Feb-10 Thu	###	###	###	83.41			###	###	6.0
2022-Feb-09 Wed	85.85	86.87	84.7	86.71			68.0	68.0	###
2022-Feb-08 Tue	83.49	85.84	83.49	85.79			84.8	84.8	6.1
2022-Feb-07 Mon	83.75	###	83.75	84.24			###	###	6.0
2022-Feb-04 Fri	84.2	###	84	84.56			61.2	61.2	###
2022-Feb-03 Thu	84.77	###	###	###	377,926	0	45.9	45.9	0.0
2022-Feb-02 Wed	###	###	83.77	84.44			36.2	36.2	###
2022-Feb-01 Tue	83.74	###	82.7	83.73			31.5	31.5	###
2022-Jan-31 Mon	83.41	83.82	82.2	###	404,627	33,588,087	###	###	0.0
2022-Jan-28 Fri	###	###	81.75	###	1,862,985	###	###	###	0.0
2022-Jan-27 Thu	81.75	83.75	###	###			###	###	0.0
2022-Jan-25 Tue	###	83.77	80.79	81.71	781,247	###	###	###	###
2022-Jan-24 Mon	83.4	85.21	83.4	83.77	436,221	###	78.1	78.1	###
2022-Jan-21 Fri	###	86.26	###	84.78			54.5	54.5	6.1
2022-Jan-20 Thu	88.48	89.26	###	###	528,143	23,571,022	30.4	30.4	0.0
2022-Jan-19 Wed	###	91.44	###	89.77			###	###	6.4
2022-Jan-18 Tue	###	###	91.5	###	271,788	###	34.2	34.2	0.0
2022-Jan-17 Mon	###	91.81	###	91.53			###	###	6.5
2022-Jan-14 Fri	###	###	90.82	91.2			###	###	6.5
2022-Jan-13 Thu	###	92.47	91.81	92.22	239,757	###	66.3	66.3	6.6
2022-Jan-12 Wed	91.2	92.4	###	###	384,241	###	###	###	0.0
2022-Jan-11 Tue	90.2	90.83	###	###	307,842	13,980,644	###	###	0.0
2022-Jan-10 Mon	90.8	###	###	90.47			38.3	38.3	6.5
2022-Jan-07 Fri	###	###	###	###	264,152	0	33.4	33.4	0.0
2022-Jan-06 Thu	###	###	###	###			54.5	54.5	0.0
2022-Jan-05 Wed	###	93.4	91.41	91.44	295,226	27,280,358	###	###	###
2022-Jan-04 Tue	###	###	91.25	92.22	334,529	15,262,885	26.8	26.8	6.6
2021-Dec-31 Fri	93.47	93.5	###	###	153,857	###	29.0	29.0	0.0
2021-Dec-30 Thu	92.76	93.56	###	###	161,440	###	###	###	0.0
2021-Dec-29 Wed	92.5	###	###	92.48	243,274	0	###	###	6.6
2021-Dec-24 Fri	###	###	91.43	###	72,347	3,307,343	30.7	30.7	0.0
2021-Dec-23 Thu	###	###	###	###			###	###	0.0
2021-Dec-22 Wed	###	###	90.47	91.22			###	###	6.5
2021-Dec-21 Tue	90.73	91.45	###	###			68.8	68.8	0.0
2021-Dec-20 Mon	91.49	###	90.2	90.71	340,085	###	45.8	45.8	###
2021-Dec-17 Fri	###	93.58	91.58	###			###	###	0.0
2021-Dec-16 Thu	###	94.23	91.88	###	587,354	54,656,226	24.6	24.6	0.0
2021-Dec-15 Wed	###	###	###	91.52	298,484	0	78.7	78.7	6.5
2021-Dec-14 Tue	89.88	###	89.77	91.4			83.7	83.7	6.5
2021-Dec-13 Mon	###	90.86	89.785	###			39.3	39.3	0.0
2021-Dec-10 Fri	89.58	90.48	89.58	89.71	244,684	###	67.4	67.4	6.4
2021-Dec-09 Thu	###	###	###	89.58			75.1	75.1	6.4
2021-Dec-08 Wed	###	###	###	89.25			###	###	6.4
2021-Dec-07 Tue	###	###	86.82	###			###	###	0.0
2021-Dec-06 Mon	###	###	89.8	90.52	412,341	###	86.7	86.7	6.5
2021-Dec-03 Fri	###	###	###	###	404,481	0	###	###	0.0
2021-Dec-02 Thu	89.46	90.47	###	89.83			73.9	73.9	###
2021-Dec-01 Wed	90.45	###	###	###			45.4	45.4	0.0