End of day Prices (full format), 600 Days for (AUB) AUB GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2024-Apr-19 Fri
| 27.52
| ###
| 27
| 27.79
| 214,388
| ###
| ###
| ###
| 2.0 |
2024-Apr-18 Thu
| 27.85
| ###
| 27.82
| 27.85
|
|
| 63.3
| 63.3
| ### |
2024-Apr-17 Wed
| ###
| ###
| ###
| 27.77
| 307,927
| 0
| ###
| ###
| ### |
2024-Apr-16 Tue
| 28.2
| 28.2
| 27.46
| ###
| 393,071
| ###
| 32.8
| 32.8
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| 28.28
| 28.41
| 325,385
| 4,600,943
| 25.3
| 25.3
| ### |
2024-Apr-12 Fri
| ###
| ###
| 28.82
| ###
| 174,958
| 2,521,144
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 28.86
| ###
| 28.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 216,083
| 0
| 17.0
| 17.0
| 0.0 |
2024-Apr-09 Tue
| 29.55
| 29.89
| 29.4
| 29.89
|
|
| ###
| ###
| ### |
2024-Apr-08 Mon
| 29.21
| 29.74
| ###
| 29.5
| 134,025
| 1,992,951
| ###
| ###
| 2.1 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 254,243
| 0
| 31.3
| 31.3
| 0.0 |
2024-Apr-04 Thu
| 29.24
| 29.79
| 29.2
| ###
| 233,684
| ###
| 67.7
| 67.7
| 0.0 |
2024-Apr-03 Wed
| 29.59
| 29.88
| 28.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 29.58
| ###
| 29.43
| 29.81
|
|
| 71.4
| 71.4
| ### |
2024-Mar-28 Thu
| 29.57
| 29.89
| 29.28
| 29.74
|
|
| ###
| ###
| 2.1 |
2024-Mar-27 Wed
| ###
| 29.22
| 28.83
| 29.22
| 335,486
| 9,737,481
| 67.1
| 67.1
| 2.1 |
2024-Mar-26 Tue
| 28.81
| 29.2
| 28.71
| ###
| 351,123
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 29.79
| 28.87
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2024-Mar-22 Fri
| 29.55
| 29.55
| 28.87
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2024-Mar-21 Thu
| 28.7
| 29.57
| 28.7
| 29.46
| 412,654
| 12,022,674
| 82.5
| 82.5
| 2.1 |
2024-Mar-20 Wed
| ###
| 29.49
| ###
| 28.72
|
|
| 27.0
| 27.0
| ### |
2024-Mar-19 Tue
| ###
| 29.42
| ###
| ###
| 587,449
| 8,641,374
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 30.27
| 30.425
| 29.54
| 29.54
| 263,358
| ###
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| 30.44
| ###
| ###
| 459,877
| 6,999,327
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| 30.4
| 30.5
| 201,656
| 3,065,171
| ###
| ###
| 2.2 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 155,770
| 0
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 30.45
| 30.8
| 30.23
| 30.23
| 82,741
| 2,524,841
| 26.2
| 26.2
| ### |
2024-Mar-11 Mon
| ###
| ###
| 30.48
| 30.51
|
|
| 29.8
| 29.8
| ### |
2024-Mar-08 Fri
| ###
| ###
| 30.49
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2024-Mar-07 Thu
| 30.73
| ###
| 30.47
| ###
| 152,188
| 2,318,584
| 33.1
| 33.1
| 0.0 |
2024-Mar-06 Wed
| 30.59
| 30.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 30.54
| 30.87
| ###
| 30.58
| 343,428
| ###
| ###
| ###
| 2.2 |
2024-Mar-04 Mon
| 29.88
| 30.28
| ###
| 30.28
| 239,685
| ###
| ###
| ###
| 2.2 |
2024-Mar-01 Fri
| 30.26
| 30.57
| 29.73
| 29.78
| 263,454
| ###
| 21.8
| 21.8
| 2.1 |
2024-Feb-29 Thu
| ###
| ###
| ###
| 30.22
| 520,552
| 0
| 20.6
| 20.6
| 2.2 |
2024-Feb-28 Wed
| 29.81
| 30.645
| 29.59
| ###
| 422,971
| 12,738,829
| 82.5
| 82.5
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 29.49
| 29.85
| 264,275
| ###
| ###
| ###
| 2.1 |
2024-Feb-26 Mon
| 29.29
| ###
| ###
| ###
| 508,057
| 0
| 85.9
| 85.9
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 28.82
| ###
| 394,879
| ###
| 22.7
| 22.7
| 0.0 |
2024-Feb-22 Thu
| 30.89
| ###
| ###
| ###
| 384,985
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 30.57
| ###
| 722,781
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| 29
| 30.5
|
|
| ###
| ###
| 2.2 |
2024-Feb-19 Mon
| 30.78
| ###
| ###
| 30.8
|
|
| ###
| ###
| 2.2 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 198,883
| 0
| 15.4
| 15.4
| 0.0 |
2024-Feb-15 Thu
| 30.83
| ###
| 30.83
| ###
| 188,781
| 2,910,059
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 30.45
| 30.84
| 166,879
| ###
| ###
| ###
| 2.2 |
2024-Feb-13 Tue
| ###
| 31.23
| ###
| ###
| 183,242
| 2,861,323
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 30.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| 30.87
| ###
| 192,047
| 2,964,245
| 31.6
| 31.6
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 30.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 30.25
| ###
| ###
| 30.83
|
|
| 79.7
| 79.7
| 2.2 |
2024-Feb-06 Tue
| ###
| 30.44
| ###
| 30.21
| 147,080
| 2,238,557
| ###
| ###
| 2.2 |
2024-Feb-05 Mon
| ###
| 30.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| 30.51
| ###
| 30.51
|
|
| 73.4
| 73.4
| ### |
2024-Feb-01 Thu
| 30.52
| 30.75
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2024-Jan-31 Wed
| 30.24
| ###
| ###
| ###
| 429,072
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 30.57
| 30.8
| ###
| ###
| 138,472
| ###
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 30.78
| ###
| 30.53
| 30.53
| 237,488
| 3,625,254
| 32.9
| 32.9
| ### |
2024-Jan-25 Thu
| ###
| 30.655
| ###
| 30.51
|
|
| 84.2
| 84.2
| ### |
2024-Jan-24 Wed
| 30.57
| 30.745
| 29.88
| 29.88
| 216,885
| 6,574,326
| ###
| ###
| 2.1 |
2024-Jan-23 Tue
| 29.59
| ###
| 29.29
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 29
| 29.755
| ###
| 29.71
| 147,144
| ###
| ###
| ###
| 2.1 |
2024-Jan-19 Fri
| 28.51
| 28.76
| ###
| 28.72
|
|
| 77.7
| 77.7
| ### |
2024-Jan-18 Thu
| ###
| 28.46
| 27.84
| ###
| 176,387
| ###
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 27.775
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2024-Jan-15 Mon
| ###
| 28.41
| ###
| 28.24
|
|
| ###
| ###
| 2.0 |
2024-Jan-12 Fri
| 27.8
| ###
| 27.71
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| 27.54
| ###
| 142,822
| 1,966,658
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| 27.88
| ###
| 27.41
| 112,828
| 1,572,822
| 30.2
| 30.2
| 2.0 |
2024-Jan-09 Tue
| 27.82
| ###
| 27.645
| 27.8
| 115,222
| 1,592,656
| ###
| ###
| 2.0 |
2024-Jan-08 Mon
| 27.55
| ###
| 27.27
| 27.51
| 94,974
| 1,294,970
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| 27.74
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2024-Jan-04 Thu
| ###
| 27.51
| ###
| ###
| 113,572
| 1,562,182
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 27
| 27.29
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| 27.89
| 27.4
| 27.4
|
|
| 24.1
| 24.1
| 2.0 |
2023-Dec-29 Fri
| 27.43
| 27.81
| ###
| 27.75
|
|
| ###
| ###
| 2.0 |
2023-Dec-28 Thu
| 27.5
| ###
| 27.26
| 27.52
| 184,823
| ###
| ###
| ###
| 2.0 |
2023-Dec-27 Wed
| 27
| ###
| ###
| 27.27
| 93,757
| 0
| ###
| ###
| 1.9 |
2023-Dec-22 Fri
| 27.23
| 27.23
| ###
| ###
| 264,622
| 3,602,828
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 263,724
| 0
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 26.7
| 27.27
| 26.54
| 27.27
|
|
| ###
| ###
| 1.9 |
2023-Dec-19 Tue
| 26.77
| 26.77
| ###
| ###
| 206,579
| 2,765,059
| 25.9
| 25.9
| 0.0 |
2023-Dec-18 Mon
| 26.75
| ###
| 26.58
| ###
| 163,672
| ###
| 32.7
| 32.7
| 0.0 |
2023-Dec-15 Fri
| 27.48
| 27.58
| 26.82
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 404,852
| 0
| 23.9
| 23.9
| 0.0 |
2023-Dec-13 Wed
| ###
| 27.58
| ###
| 27.45
| 236,927
| 3,267,223
| ###
| ###
| ### |
2023-Dec-12 Tue
| ###
| ###
| 26.88
| ###
| 402,385
| 5,408,054
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 27.28
| ###
| 26.84
| 307,857
| ###
| ###
| ###
| 1.9 |
2023-Dec-08 Fri
| ###
| 27.23
| 26.77
| 26.82
| 315,082
| ###
| ###
| ###
| 1.9 |
2023-Dec-07 Thu
| 27.71
| ###
| ###
| ###
| 444,421
| 0
| 20.8
| 20.8
| 0.0 |
2023-Dec-06 Wed
| ###
| 28.47
| ###
| ###
| 337,947
| 4,810,675
| 28.1
| 28.1
| 0.0 |
2023-Dec-05 Tue
| 28.7
| 28.89
| 28.23
| 28.23
| 173,485
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| ###
| ###
| 28.72
| 28.86
|
|
| 38.3
| 38.3
| ### |
2023-Dec-01 Fri
| ###
| ###
| ###
| 28.53
|
|
| ###
| ###
| 2.0 |
2023-Nov-30 Thu
| 27.81
| 28.25
| ###
| ###
| 347,954
| 4,914,850
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 27.78
| 28.26
| 27.58
| 27.88
| 76,941
| ###
| 70.4
| 70.4
| ### |
2023-Nov-28 Tue
| 27.89
| ###
| ###
| 28.24
| 241,774
| 0
| ###
| ###
| 2.0 |
2023-Nov-27 Mon
| ###
| 27.89
| 27.55
| ###
| 154,659
| 4,287,147
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 28
| ###
| ###
| 252,473
| 3,534,622
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 27.77
| ###
| 27.57
| 27.71
| 159,825
| 2,203,187
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| ###
| 27.75
| 27.84
| 194,383
| ###
| ###
| ###
| 2.0 |
2023-Nov-21 Tue
| 28.45
| 28.45
| 27.87
| ###
| 283,844
| 7,993,047
| 22.1
| 22.1
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 27.76
| ###
| 170,373
| 2,364,777
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| 28.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 28.2
| 28.2
|
|
| ###
| ###
| 2.0 |
2023-Nov-15 Wed
| 29.74
| 29.79
| ###
| 28.83
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| 29
| 29.47
| ###
| ###
| 463,484
| ###
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 28.23
| 28.855
| 28
| 28.71
|
|
| ###
| ###
| ### |
2023-Nov-10 Fri
| 27.87
| 28.29
| 27.83
| 27.87
|
|
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| 27.87
| 28.075
| ###
| ###
| 239,070
| 3,355,945
| 73.5
| 73.5
| 0.0 |
2023-Nov-08 Wed
| 27.55
| 27.745
| ###
| ###
| 230,629
| ###
| 27.3
| 27.3
| 0.0 |
2023-Nov-07 Tue
| ###
| 27.42
| 26.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| 27.85
| 27.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 27.44
| ###
| 27.23
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2023-Nov-02 Thu
| ###
| 27.82
| 26.79
| 27.2
|
|
| ###
| ###
| 1.9 |
2023-Nov-01 Wed
| 27.2
| 27.54
| 26.8
| 26.89
|
|
| 28.5
| 28.5
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-Oct-30 Mon
| ###
| 27
| 25.84
| 26.76
| 430,886
| ###
| ###
| ###
| ### |
2023-Oct-27 Fri
| 27.5
| 28.085
| 26.57
| 26.57
| 359,774
| 9,831,723
| ###
| ###
| 1.9 |
2023-Oct-26 Thu
| ###
| ###
| 27.41
| 27.5
|
|
| ###
| ###
| 2.0 |
2023-Oct-25 Wed
| 28.52
| 28.52
| ###
| ###
| 152,324
| 2,172,140
| 24.4
| 24.4
| 0.0 |
2023-Oct-24 Tue
| ###
| 28.71
| ###
| 28.47
| 123,243
| 1,769,153
| 71.0
| 71.0
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| 29.145
| ###
| 28.87
| 141,124
| 2,056,529
| ###
| ###
| 2.1 |
2023-Oct-19 Thu
| ###
| 29.55
| 28.76
| 29.48
| 245,843
| 7,167,552
| ###
| ###
| 2.1 |
2023-Oct-18 Wed
| 29.26
| ###
| ###
| ###
| 283,188
| 0
| 80.8
| 80.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 28.8
| 29.22
| 119,649
| 1,722,945
| ###
| ###
| 2.1 |
2023-Oct-16 Mon
| ###
| ###
| 28.52
| 28.77
|
|
| ###
| ###
| 2.1 |
2023-Oct-13 Fri
| 28.72
| ###
| 28.52
| 28.85
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 28.7
| ###
| 28.52
| ###
| 154,485
| 2,202,956
| 75.6
| 75.6
| 0.0 |
2023-Oct-11 Wed
| 28.44
| 28.84
| 28.28
| 28.7
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| 28.28
| 28.45
| ###
| ###
| 159,651
| ###
| 64.5
| 64.5
| 0.0 |
2023-Oct-09 Mon
| ###
| 28.21
| 27.8
| ###
| 133,458
| ###
| 41.3
| 41.3
| 0.0 |
2023-Oct-06 Fri
| 28
| 28.44
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 236,122
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 28
| ###
| 27.74
| ###
|
|
| 46.4
| 46.4
| 0.0 |
2023-Oct-03 Tue
| 28.5
| 28.57
| ###
| 28.21
| 287,687
| ###
| 33.0
| 33.0
| ### |
2023-Oct-02 Mon
| ###
| ###
| ###
| 28.77
| 113,028
| 0
| ###
| ###
| 2.1 |
2023-Sep-29 Fri
| ###
| 29.43
| 28.89
| ###
| 141,851
| 4,136,375
| 64.6
| 64.6
| 0.0 |
2023-Sep-28 Thu
| ###
| 29.41
| ###
| ###
| 180,875
| ###
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 29.75
| 29.89
| ###
| ###
| 235,129
| ###
| 19.7
| 19.7
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 197,522
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 30.41
| 30.42
| ###
| 29.71
|
|
| ###
| ###
| 2.1 |
2023-Sep-22 Fri
| 29.8
| ###
| 29.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 30.57
| 30.86
| ###
| 30.41
|
|
| 39.0
| 39.0
| 2.2 |
2023-Sep-20 Wed
| 30.46
| 30.82
| 30.25
| 30.82
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| 30.47
| 30.74
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2023-Sep-18 Mon
| ###
| 31.29
| ###
| ###
| 131,321
| ###
| 20.6
| 20.6
| 0.0 |
2023-Sep-15 Fri
| 31.23
| 31.56
| ###
| ###
| 888,873
| ###
| 30.8
| 30.8
| 0.0 |
2023-Sep-14 Thu
| 30.48
| ###
| 30.48
| 30.81
|
|
| 73.7
| 73.7
| ### |
2023-Sep-13 Wed
| ###
| ###
| 30.44
| 30.55
|
|
| ###
| ###
| 2.2 |
2023-Sep-12 Tue
| ###
| 31.7
| 30.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 30.8
| ###
| 30.42
| ###
| 201,574
| 3,065,940
| 80.1
| 80.1
| 0.0 |
2023-Sep-08 Fri
| 30.77
| 30.82
| 30.4
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Sep-07 Thu
| ###
| 30.75
| 30.21
| 30.73
|
|
| 83.0
| 83.0
| ### |
2023-Sep-06 Wed
| 30.79
| ###
| ###
| ###
| 226,170
| 0
| 78.3
| 78.3
| 0.0 |
2023-Sep-05 Tue
| 31.48
| 31.48
| 30.57
| ###
| 139,420
| ###
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 31.48
| 31.56
| ###
| 31.42
| 224,923
| 3,549,284
| 37.7
| 37.7
| 2.2 |
2023-Sep-01 Fri
| ###
| 31.26
| ###
| 31.21
| 273,583
| ###
| 73.5
| 73.5
| ### |
2023-Aug-31 Thu
| ###
| ###
| 30.76
| 30.83
| 537,220
| 8,262,443
| ###
| ###
| 2.2 |
2023-Aug-30 Wed
| 30.55
| ###
| 30.55
| 30.84
|
|
| ###
| ###
| 2.2 |
2023-Aug-29 Tue
| ###
| ###
| ###
| 30.25
| 176,541
| 0
| 73.0
| 73.0
| ### |
2023-Aug-28 Mon
| ###
| ###
| 29.82
| ###
| 191,249
| 2,851,522
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 29.86
| 30.41
| ###
| 29.8
|
|
| ###
| ###
| 2.1 |
2023-Aug-24 Thu
| 29.82
| ###
| 29.59
| 30.23
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 28.74
| 29.7
| 28.56
| 29.59
| 262,986
| 7,660,782
| 87.0
| 87.0
| ### |
2023-Aug-22 Tue
| 30.29
| 30.5
| ###
| 28.82
| 292,940
| ###
| 9.4
| 9.4
| 2.1 |
2023-Aug-21 Mon
| 28.87
| 29.475
| 28.76
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-Aug-18 Fri
| 28.47
| ###
| 28.47
| ###
| 157,286
| ###
| 79.2
| 79.2
| 0.0 |
2023-Aug-17 Thu
| 28.76
| ###
| 28.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| 28.42
| 28.81
|
|
| 77.5
| 77.5
| 2.1 |
2023-Aug-15 Tue
| 28.78
| ###
| 28.7
| 28.89
|
|
| ###
| ###
| ### |
2023-Aug-14 Mon
| 28.57
| ###
| 28.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 28.77
| 28.78
| ###
| 28.57
|
|
| 25.6
| 25.6
| ### |
2023-Aug-10 Thu
| 28
| 29
| 27.88
| 28.58
|
|
| 79.8
| 79.8
| ### |
2023-Aug-09 Wed
| ###
| 27.22
| 26.81
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2023-Aug-08 Tue
| ###
| 27.53
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 27.2
| ###
| ###
| 27.27
| 92,176
| 0
| ###
| ###
| 1.9 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| 340,174
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| 27.42
| ###
| 27.24
| 186,321
| ###
| ###
| ###
| 1.9 |
2023-Aug-02 Wed
| 27.83
| ###
| 27.25
| 27.25
| 243,444
| 3,316,924
| ###
| ###
| ### |
2023-Aug-01 Tue
| ###
| 28.5
| 27.72
| ###
| 407,623
| 11,458,282
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| 28.8
| 28.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 28.81
| ###
| ###
| 28.22
|
|
| ###
| ###
| 2.0 |
2023-Jul-27 Thu
| 28.54
| ###
| 28.54
| 28.88
| 265,550
| ###
| ###
| ###
| 2.1 |
2023-Jul-26 Wed
| 28.72
| ###
| 28.5
| ###
| 228,074
| 3,250,054
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 28.4
| 28.75
|
|
| ###
| ###
| ### |
2023-Jul-24 Mon
| ###
| 29
| 28.55
| 28.82
| 209,640
| ###
| 40.9
| 40.9
| 2.1 |
2023-Jul-21 Fri
| 28.71
| 28.8
| ###
| 28.7
| 171,386
| 2,467,958
| 37.7
| 37.7
| ### |
2023-Jul-20 Thu
| 28.58
| ###
| 28.53
| 28.73
|
|
| ###
| ###
| 2.1 |
2023-Jul-19 Wed
| ###
| ###
| ###
| 28.74
|
|
| 27.0
| 27.0
| 2.1 |
2023-Jul-18 Tue
| 28.71
| ###
| ###
| 28.72
| 159,677
| 0
| ###
| ###
| ### |
2023-Jul-17 Mon
| 28.76
| 28.83
| 28.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| 29.2
| 28.74
| 28.75
| 215,459
| 6,241,847
| ###
| ###
| ### |
2023-Jul-13 Thu
| ###
| ###
| 28.84
| ###
| 263,870
| ###
| 23.9
| 23.9
| 0.0 |
2023-Jul-12 Wed
| 29.43
| 29.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| 29.56
| 194,445
| 0
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2023-Jul-07 Fri
| 29
| ###
| 28.52
| 28.74
|
|
| 32.3
| 32.3
| 2.1 |
2023-Jul-06 Thu
| ###
| 29.23
| ###
| ###
| 250,024
| ###
| 79.7
| 79.7
| 0.0 |
2023-Jul-05 Wed
| 28.7
| ###
| 28.59
| ###
| 177,445
| 2,536,576
| 79.8
| 79.8
| 0.0 |
2023-Jul-04 Tue
| ###
| 29.29
| 28.5
| 28.8
|
|
| ###
| ###
| 2.1 |
2023-Jul-03 Mon
| 29.54
| 29.55
| ###
| ###
| 394,658
| 5,831,071
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 28.74
| 29.83
| ###
| 29.4
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| ###
| 28.83
| ###
| 28.79
| 200,870
| 2,895,541
| ###
| ###
| ### |
2023-Jun-28 Wed
| ###
| ###
| ###
| 28.23
|
|
| 63.5
| 63.5
| ### |
2023-Jun-27 Tue
| ###
| 28.49
| 27.84
| ###
| 173,871
| 4,897,076
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| 28
| 28.72
| 27.83
| 28.23
| 155,028
| ###
| ###
| ###
| ### |
2023-Jun-23 Fri
| ###
| 28.78
| 28
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 28.52
| 28.8
| 196,748
| 2,805,626
| 42.7
| 42.7
| 2.1 |
2023-Jun-21 Wed
| 28.7
| 29
| 28.5
| ###
| 342,228
| 9,839,055
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 28.48
| 27.47
| 28.45
|
|
| 89.7
| 89.7
| 2.0 |
2023-Jun-19 Mon
| 27.71
| 27.75
| 27.28
| 27.49
|
|
| ###
| ###
| ### |
2023-Jun-16 Fri
| 27.54
| ###
| ###
| 27.28
|
|
| ###
| ###
| 1.9 |
2023-Jun-15 Thu
| 26.76
| 27.58
| 26.76
| 27.51
| 565,744
| ###
| 88.0
| 88.0
| ### |
2023-Jun-14 Wed
| ###
| ###
| 26.42
| 26.72
| 383,654
| ###
| ###
| ###
| 1.9 |
2023-Jun-13 Tue
| 25.58
| ###
| ###
| 26.85
| 538,123
| 0
| ###
| ###
| 1.9 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Jun-08 Thu
| 25.28
| ###
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2023-Jun-07 Wed
| 25.47
| ###
| 25.25
| ###
| 314,158
| 3,966,244
| 41.1
| 41.1
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 226,652
| 0
| 74.3
| 74.3
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 25.23
| 25.58
| 224,579
| ###
| ###
| ###
| 1.8 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2023-Jun-01 Thu
| ###
| 25.72
| ###
| ###
| 208,477
| ###
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 25.75
| ###
| 25.23
| 25.28
|
|
| ###
| ###
| 1.8 |
2023-May-30 Tue
| 25.49
| ###
| 25.22
| 25.52
| 131,829
| ###
| 73.6
| 73.6
| 1.8 |
2023-May-29 Mon
| 25.83
| 25.89
| 25.42
| 25.5
| 173,789
| 4,458,556
| 26.7
| 26.7
| ### |
2023-May-26 Fri
| ###
| 25.72
| ###
| ###
| 170,282
| 2,189,826
| 78.9
| 78.9
| 0.0 |
2023-May-25 Thu
| ###
| ###
| 25.5
| 25.51
| 193,940
| ###
| 26.2
| 26.2
| 1.8 |
2023-May-24 Wed
| ###
| 26.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| 26.71
| ###
| 26.54
| 259,044
| ###
| ###
| ###
| 1.9 |
2023-May-22 Mon
| ###
| ###
| 26.44
| 26.44
| 150,279
| 1,986,688
| 24.2
| 24.2
| 1.9 |
2023-May-19 Fri
| 25.86
| ###
| 25.86
| ###
| 648,580
| ###
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 25.86
| 25.86
| 25.86
| 25.86
| 0
|
|
|
| 1.8 |
2023-May-17 Wed
| ###
| 26.2
| 25.75
| 25.86
| 145,129
| 3,769,725
| ###
| ###
| 1.8 |
2023-May-16 Tue
| ###
| 26.645
| ###
| 26.42
| 253,147
| 3,372,550
| 37.5
| 37.5
| 1.9 |
2023-May-15 Mon
| ###
| 26.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| 27
| 26.625
| 26.76
|
|
| ###
| ###
| ### |
2023-May-11 Thu
| 26.4
| 26.88
| 26.29
| ###
| 562,971
| 14,966,584
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 26.4
| ###
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2023-May-09 Tue
| ###
| ###
| ###
| 26.49
| 137,253
| 0
| ###
| ###
| 1.9 |
2023-May-08 Mon
| 26.56
| 26.78
| 26.22
| 26.59
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| 26.86
| ###
| ###
| 26.42
| 187,388
| 0
| ###
| ###
| 1.9 |
2023-May-04 Thu
| ###
| ###
| ###
| 26.73
| 138,874
| 0
| ###
| ###
| ### |
2023-May-03 Wed
| 27.2
| 27.29
| ###
| 26.79
| 178,943
| 2,441,677
| 24.4
| 24.4
| ### |
2023-May-02 Tue
| ###
| ###
| ###
| 27.47
|
|
| ###
| ###
| 2.0 |
2023-May-01 Mon
| 27.74
| ###
| 27.28
| ###
| 238,957
| 3,259,373
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 27.26
| ###
| 27.26
| 27.47
|
|
| 74.8
| 74.8
| 2.0 |
2023-Apr-27 Thu
| 27.88
| 27.89
| 27.2
| 27.29
|
|
| 18.6
| 18.6
| ### |
2023-Apr-26 Wed
| 27.49
| 27.75
| 27.28
| 27.45
|
|
| 40.0
| 40.0
| ### |
2023-Apr-24 Mon
| ###
| 27.73
| ###
| 27.49
| 146,279
| 2,028,158
| ###
| ###
| ### |
2023-Apr-21 Fri
| 26.89
| ###
| 26.8
| 27.46
|
|
| 85.8
| 85.8
| ### |
2023-Apr-20 Thu
| 27.27
| 27.42
| 27
| 27
| 161,051
| ###
| ###
| ###
| 1.9 |
2023-Apr-19 Wed
| ###
| ###
| 26.48
| 27.24
| 136,145
| 1,802,559
| ###
| ###
| 1.9 |
2023-Apr-18 Tue
| 26.45
| ###
| 26.25
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Apr-17 Mon
| ###
| 27.53
| 26.54
| 26.58
| 159,983
| 4,325,140
| ###
| ###
| 1.9 |
2023-Apr-14 Fri
| ###
| 27.54
| ###
| 26.79
|
|
| ###
| ###
| ### |
2023-Apr-13 Thu
| 26.5
| ###
| 26.5
| 26.87
| 115,954
| ###
| 80.2
| 80.2
| ### |
2023-Apr-12 Wed
| 26.7
| ###
| 26.45
| 26.59
|
|
| 35.8
| 35.8
| ### |
2023-Apr-11 Tue
| 26.7
| 26.85
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2023-Apr-06 Thu
| 26.24
| ###
| 26
| ###
| 153,943
| 2,001,259
| 39.2
| 39.2
| 0.0 |
2023-Apr-05 Wed
| 26.86
| 26.86
| 26.24
| 26.51
|
|
| 25.5
| 25.5
| ### |
2023-Apr-04 Tue
| ###
| 26.26
| 25.43
| 26.24
|
|
| ###
| ###
| 1.9 |
2023-Apr-03 Mon
| 25.51
| ###
| ###
| 25.58
|
|
| ###
| ###
| 1.8 |
2023-Mar-31 Fri
| ###
| 25.73
| ###
| 25.51
| 199,085
| 2,561,228
| 68.9
| 68.9
| 1.8 |
2023-Mar-30 Thu
| ###
| ###
| 25
| 25.2
|
|
| 68.3
| 68.3
| 1.8 |
2023-Mar-29 Wed
| 24.83
| ###
| ###
| 24.87
| 219,540
| 0
| ###
| ###
| ### |
2023-Mar-28 Tue
| ###
| ###
| 24.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| 25.47
| ###
| ###
| 206,324
| ###
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| 25.23
| 95,059
| 0
| 72.6
| 72.6
| 1.8 |
2023-Mar-23 Thu
| ###
| ###
| ###
| 25.43
| 141,388
| 0
| 78.8
| 78.8
| ### |
2023-Mar-22 Wed
| 25.56
| 25.8
| ###
| 25.75
|
|
| ###
| ###
| ### |
2023-Mar-21 Tue
| 24.79
| ###
| ###
| 24.86
|
|
| 68.9
| 68.9
| 1.8 |
2023-Mar-20 Mon
| ###
| 25.425
| 24.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| 25.54
| 25.78
| ###
| 25.54
|
|
| ###
| ###
| 1.8 |
2023-Mar-16 Thu
| 25.25
| 25.83
| 25
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Mar-15 Wed
| 25.46
| 25.81
| ###
| 25.54
| 289,824
| 3,740,178
| ###
| ###
| 1.8 |
2023-Mar-14 Tue
| ###
| 26.24
| 24.87
| ###
| 301,084
| ###
| 28.1
| 28.1
| 0.0 |
2023-Mar-13 Mon
| 27.5
| ###
| 26.52
| 26.55
|
|
| 15.0
| 15.0
| ### |
2023-Mar-10 Fri
| ###
| ###
| ###
| 27.46
| 213,771
| 0
| 42.3
| 42.3
| ### |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
| 320,449
| 0
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| 27.74
| ###
| 27.59
| 150,251
| 2,083,981
| 37.5
| 37.5
| ### |
2023-Mar-07 Tue
| ###
| 27.58
| ###
| ###
| 150,283
| ###
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 27.44
| 27.44
| ###
| 27.28
|
|
| ###
| ###
| 1.9 |
2023-Mar-03 Fri
| 27
| 27.42
| 26.845
| ###
| 273,623
| 7,424,076
| 35.6
| 35.6
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
| 210,877
| 0
| 35.3
| 35.3
| 0.0 |
2023-Mar-01 Wed
| ###
| 27.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 27.83
| ###
| ###
| 650,747
| 9,055,144
| 76.3
| 76.3
| 0.0 |
2023-Feb-27 Mon
| ###
| 27.29
| 26.86
| 27
|
|
| ###
| ###
| 1.9 |
2023-Feb-24 Fri
| ###
| 27.2
| 26.86
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2023-Feb-23 Thu
| 26.81
| ###
| 26.7
| 27.21
|
|
| 81.1
| 81.1
| ### |
2023-Feb-22 Wed
| 25.71
| 28
| 25.585
| ###
| 310,121
| ###
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| 25.79
| 26.45
| 25.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 25.73
| 25.83
| 254,170
| ###
| 32.8
| 32.8
| 1.8 |
2023-Feb-17 Fri
| ###
| ###
| 25.8
| ###
| 173,779
| 2,241,749
| 44.0
| 44.0
| 0.0 |
2023-Feb-16 Thu
| 25.27
| ###
| 25.27
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2023-Feb-15 Wed
| 25.25
| 25.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 25.43
| 25.48
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2023-Feb-13 Mon
| ###
| 25.27
| ###
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2023-Feb-10 Fri
| 24.56
| ###
| 24.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| 24.55
| 25
| 24.47
| ###
| 206,026
| 5,096,053
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 106,170
| 0
| 80.3
| 80.3
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| 24.21
|
|
| ###
| ###
| ### |
2023-Feb-06 Mon
| 24.4
| ###
| 24.22
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2023-Feb-03 Fri
| ###
| 24.23
| 23.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 23.23
| 23.54
| 506,555
| ###
| ###
| ###
| ### |
2023-Feb-01 Wed
| 23.78
| 23.89
| 23.23
| 23.23
|
|
| 21.4
| 21.4
| ### |
2023-Jan-31 Tue
| 23.84
| 23.84
| 23.42
| 23.57
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| 24
| 24
| 23.27
| 23.76
|
|
| 30.9
| 30.9
| 1.7 |
2023-Jan-27 Fri
| 23.8
| ###
| 23.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 23.72
| 23.86
| 23.24
| 23.78
|
|
| ###
| ###
| 1.7 |
2023-Jan-24 Tue
| 23.55
| ###
| ###
| 23.47
| 237,150
| 0
| ###
| ###
| ### |
2023-Jan-23 Mon
| 23.89
| 23.89
| ###
| ###
| 118,883
| 1,420,057
| 17.9
| 17.9
| 0.0 |
2023-Jan-20 Fri
| 23.79
| ###
| 23.45
| 23.5
| 139,443
| ###
| ###
| ###
| 1.7 |
2023-Jan-19 Thu
| 23.78
| 23.84
| 23.57
| ###
| 219,426
| ###
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 23.23
| ###
| 90,879
| 1,055,559
| 79.1
| 79.1
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 91,344
| 0
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 23.24
| 23.4
| ###
| ###
| 69,842
| 817,151
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| 23.5
| 23.5
| 22.88
| ###
| 116,476
| 2,701,078
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 22.83
| 23.23
| 22.56
| ###
| 123,385
| ###
| 80.1
| 80.1
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 22.8
| 22.8
| 131,887
| ###
| ###
| ###
| 1.6 |
2023-Jan-10 Tue
| ###
| ###
| 22.7
| 22.88
|
|
| ###
| ###
| 1.6 |
2023-Jan-09 Mon
| ###
| 23.21
| ###
| 23
| 69,352
| 804,829
| ###
| ###
| 1.6 |
2023-Jan-06 Fri
| 22.8
| ###
| 22.74
| 22.84
|
|
| 61.1
| 61.1
| ### |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 124,575
| 0
| 22.9
| 22.9
| 0.0 |
2023-Jan-04 Wed
| 22.5
| 22.88
| ###
| 22.88
|
|
| 76.3
| 76.3
| 1.6 |
2023-Jan-03 Tue
| ###
| 22.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| 22.53
| 80,925
| 0
| ###
| ###
| ### |
2022-Dec-29 Thu
| ###
| 22.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 22.74
| 22.74
| 22.29
| ###
| 81,225
| 1,828,780
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| 22.57
| 22.74
|
|
| 27.2
| 27.2
| 1.6 |
2022-Dec-22 Thu
| ###
| 23.26
| 22.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 22.89
| ###
| 22.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 22.26
| 22.75
| ###
| 22.59
| 246,948
| ###
| ###
| ###
| ### |
2022-Dec-19 Mon
| ###
| 22.43
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-Dec-16 Fri
| ###
| 22.7
| 22.27
| 22.27
| 233,659
| 5,253,822
| 31.5
| 31.5
| ### |
2022-Dec-15 Thu
| ###
| ###
| 22.43
| 22.77
|
|
| 36.8
| 36.8
| ### |
2022-Dec-14 Wed
| ###
| ###
| ###
| 22.86
|
|
| ###
| ###
| 1.6 |
2022-Dec-13 Tue
| ###
| 22.83
| 22.4
| 22.72
|
|
| ###
| ###
| 1.6 |
2022-Dec-12 Mon
| ###
| 22.75
| 22.345
| 22.52
| 148,647
| ###
| 43.8
| 43.8
| 1.6 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| 22.85
| ###
| 22.49
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2022-Dec-07 Wed
| 23
| ###
| 22.78
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2022-Dec-06 Tue
| 23.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
| 129,855
| 0
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| ###
| 23.41
| ###
| ###
| 164,047
| 1,920,170
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 22.85
| ###
| 153,624
| 1,755,154
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2022-Nov-29 Tue
| ###
| 23.73
| 23.23
| 23.49
| 170,749
| 4,009,186
| ###
| ###
| 1.7 |
2022-Nov-28 Mon
| ###
| 23.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| 23.27
| 101,845
| 0
| 36.7
| 36.7
| 1.7 |
2022-Nov-24 Thu
| ###
| 23.26
| 22.73
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2022-Nov-23 Wed
| 23.29
| 23.29
| ###
| 23
| 163,341
| ###
| 29.9
| 29.9
| 1.6 |
2022-Nov-22 Tue
| 23
| ###
| 22.8
| 22.86
| 195,045
| ###
| 34.5
| 34.5
| 1.6 |
2022-Nov-21 Mon
| 23.28
| 23.74
| ###
| 22.83
|
|
| 28.8
| 28.8
| ### |
2022-Nov-18 Fri
| 22.88
| ###
| ###
| 22.72
|
|
| ###
| ###
| 1.6 |
2022-Nov-17 Thu
| 22.45
| 22.82
| ###
| 22.82
|
|
| 81.9
| 81.9
| ### |
2022-Nov-16 Wed
| ###
| 22.23
| ###
| ###
| 155,783
| 1,731,528
| 74.2
| 74.2
| 0.0 |
2022-Nov-15 Tue
| 22.5
| 22.5
| ###
| ###
| 160,646
| ###
| 35.4
| 35.4
| 0.0 |
2022-Nov-14 Mon
| 22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 22.52
| 22.77
| ###
| ###
| 400,929
| 4,564,576
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| 22.27
| 21.85
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Nov-09 Wed
| 21.75
| 22.29
| ###
| 22.26
| 416,651
| 4,643,575
| 84.1
| 84.1
| 1.6 |
2022-Nov-08 Tue
| 21.4
| 21.7
| 21.26
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Nov-07 Mon
| 20.8
| ###
| ###
| 21.27
| 217,344
| 0
| ###
| ###
| ### |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2022-Nov-03 Thu
| ###
| 21.25
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| 20.75
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 292,146
| 0
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 299,279
| 0
| 82.5
| 82.5
| 0.0 |
2022-Oct-28 Fri
| 19.74
| 20.175
| 19.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 19.58
| ###
| 19.58
| 19.87
| 387,129
| ###
| 77.1
| 77.1
| ### |
2022-Oct-26 Wed
| ###
| ###
| 19.22
| 19.75
| 532,220
| ###
| 34.6
| 34.6
| ### |
2022-Oct-25 Tue
| ###
| ###
| 19.57
| 19.88
| 529,380
| 5,179,983
| 78.7
| 78.7
| 1.4 |
2022-Oct-24 Mon
| ###
| ###
| ###
| 19.55
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2022-Oct-20 Thu
| 19.79
| 19.84
| ###
| 19.51
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| ###
| 20
| 19.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 19.88
| ###
| 19.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| 19.4
| ###
| ###
| 232,784
| ###
| 38.6
| 38.6
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| 19.41
| ###
| 180,825
| ###
| 27.1
| 27.1
| 0.0 |
2022-Oct-13 Thu
| 19.58
| ###
| ###
| 19.22
| 215,178
| 0
| 23.8
| 23.8
| 1.4 |
2022-Oct-12 Wed
| ###
| ###
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 19.42
| ###
| 19.42
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2022-Oct-10 Mon
| 20
| ###
| 19.73
| 19.78
| 211,572
| 2,087,157
| ###
| ###
| 1.4 |
2022-Oct-07 Fri
| 20.48
| 20.89
| 20.24
| 20.28
|
|
| ###
| ###
| 1.4 |
2022-Oct-06 Thu
| 19.74
| ###
| 19.55
| 20.28
|
|
| 83.0
| 83.0
| 1.4 |
2022-Oct-05 Wed
| 19.46
| ###
| ###
| ###
| 372,229
| 0
| 72.1
| 72.1
| 0.0 |
2022-Oct-04 Tue
| ###
| 19.86
| 18.85
| ###
| 407,051
| 7,878,472
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 18.44
| ###
| 18.42
| 18.8
| 96,224
| 886,223
| 88.2
| 88.2
| 1.3 |
2022-Sep-30 Fri
| ###
| ###
| 17.86
| ###
| 414,376
| 3,700,377
| 32.8
| 32.8
| 0.0 |
2022-Sep-29 Thu
| ###
| 19.42
| ###
| 19.2
|
|
| ###
| ###
| ### |
2022-Sep-28 Wed
| 19.23
| ###
| 18.84
| ###
| 440,822
| 4,152,543
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| 19.43
| 19.5
| ###
| ###
| 231,172
| 2,253,927
| 24.2
| 24.2
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| 18.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 20
| 20.44
| ###
| 19.21
| 330,245
| ###
| 19.3
| 19.3
| 1.4 |
2022-Sep-21 Wed
| ###
| 20.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 20.84
| 20.84
| 20.57
| 20.59
| 166,124
| ###
| 32.0
| 32.0
| ### |
2022-Sep-19 Mon
| ###
| ###
| 20.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 20.26
| ###
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2022-Sep-15 Thu
| ###
| 21.25
| 20.51
| 20.54
|
|
| ###
| ###
| 1.5 |
2022-Sep-14 Wed
| ###
| ###
| ###
| 20.78
|
|
| 75.6
| 75.6
| 1.5 |
2022-Sep-13 Tue
| 21.56
| ###
| 20.73
| 21.46
|
|
| 29.8
| 29.8
| 1.5 |
2022-Sep-12 Mon
| 21.41
| 21.41
| ###
| 21.29
|
|
| ###
| ###
| ### |
2022-Sep-09 Fri
| ###
| ###
| 20.375
| 20.82
| 259,248
| 2,641,089
| 76.9
| 76.9
| 1.5 |
2022-Sep-08 Thu
| 20.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 20.58
| 20.83
| 407,451
| 4,192,670
| ###
| ###
| 1.5 |
2022-Sep-06 Tue
| 21.25
| 21.8
| 21.2
| ###
| 224,053
| ###
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| 21.7
| 21.74
| 180,343
| 1,956,721
| 30.8
| 30.8
| 1.6 |
2022-Sep-02 Fri
| 22
| ###
| 21.77
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2022-Sep-01 Thu
| 22.51
| ###
| 21.72
| 21.77
| 311,848
| ###
| 21.8
| 21.8
| 1.6 |
2022-Aug-31 Wed
| ###
| 22.73
| ###
| 22.21
|
|
| ###
| ###
| ### |
2022-Aug-30 Tue
| 22.26
| 22.7
| ###
| 22.5
| 519,943
| 5,901,353
| ###
| ###
| 1.6 |
2022-Aug-29 Mon
| ###
| 22.49
| 21.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 22.2
| 22.49
| ###
| 22.4
|
|
| ###
| ###
| ### |
2022-Aug-25 Thu
| 22
| ###
| 21.44
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2022-Aug-24 Wed
| 21
| 21.77
| 20.53
| 21.59
| 557,145
| ###
| 84.5
| 84.5
| 1.5 |
2022-Aug-23 Tue
| 20.53
| ###
| 20.43
| 20.46
|
|
| ###
| ###
| ### |
2022-Aug-22 Mon
| 20.54
| 20.74
| 20.45
| 20.7
|
|
| ###
| ###
| 1.5 |
2022-Aug-19 Fri
| ###
| 20.78
| 20.29
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2022-Aug-18 Thu
| 20.49
| 20.49
| 20.23
| ###
| 140,477
| ###
| 39.3
| 39.3
| 0.0 |
2022-Aug-17 Wed
| 19.8
| ###
| 19.76
| ###
| 85,842
| ###
| 89.7
| 89.7
| 0.0 |
2022-Aug-16 Tue
| ###
| 20.25
| 19.86
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2022-Aug-15 Mon
| 19.7
| ###
| ###
| 19.87
|
|
| ###
| ###
| ### |
2022-Aug-12 Fri
| 19.8
| ###
| 19.7
| 19.71
|
|
| ###
| ###
| 1.4 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2022-Aug-10 Wed
| ###
| 19.79
| ###
| ###
| 117,045
| ###
| 82.6
| 82.6
| 0.0 |
2022-Aug-09 Tue
| 19.5
| ###
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 19.72
| 20
| 19.45
| 19.73
| 160,328
| ###
| ###
| ###
| ### |
2022-Aug-05 Fri
| ###
| ###
| 19.72
| 19.8
| 158,082
| 1,558,688
| ###
| ###
| 1.4 |
2022-Aug-04 Thu
| ###
| 19.985
| ###
| 19.71
| 260,642
| ###
| 31.4
| 31.4
| 1.4 |
2022-Aug-03 Wed
| ###
| ###
| 19.43
| 19.83
| 168,126
| 1,633,344
| 70.0
| 70.0
| ### |
2022-Aug-02 Tue
| 19.59
| ###
| 19.44
| ###
| 156,286
| ###
| 71.5
| 71.5
| 0.0 |
2022-Aug-01 Mon
| 19.59
| 19.59
| ###
| 19.47
|
|
| 40.9
| 40.9
| ### |
2022-Jul-29 Fri
| ###
| ###
| 19.27
| ###
| 247,958
| 2,389,075
| 27.2
| 27.2
| 0.0 |
2022-Jul-28 Thu
| 19.4
| 19.575
| 19.26
| 19.45
|
|
| ###
| ###
| ### |
2022-Jul-27 Wed
| 19.25
| 19.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 19.24
| 19.41
| ###
| ###
| 240,976
| 2,338,672
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| 18.75
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2022-Jul-22 Fri
| 18.76
| ###
| 18.75
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 18.82
| ###
| 257,441
| ###
| 60.5
| 60.5
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 18.56
| ###
| ###
| 18.59
|
|
| 70.0
| 70.0
| 1.3 |
2022-Jul-18 Mon
| ###
| ###
| 18.58
| 18.83
|
|
| 29.6
| 29.6
| 1.3 |
2022-Jul-15 Fri
| ###
| 18.56
| ###
| 18.5
| 228,352
| ###
| 88.0
| 88.0
| ### |
2022-Jul-14 Thu
| 18.46
| 18.52
| ###
| 18.45
|
|
| 30.8
| 30.8
| 1.3 |
2022-Jul-13 Wed
| ###
| ###
| ###
| 18.2
|
|
| 76.6
| 76.6
| ### |
2022-Jul-12 Tue
| 18.76
| 18.76
| ###
| ###
| 229,277
| ###
| 22.8
| 22.8
| 0.0 |
2022-Jul-11 Mon
| 18.4
| 18.47
| 18.29
| ###
| 193,425
| 3,555,151
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 18.5
| 19.5
| ###
| 18.43
| 303,154
| 2,955,751
| 28.6
| 28.6
| ### |
2022-Jul-07 Thu
| ###
| 18.51
| ###
| ###
| 464,744
| ###
| 70.5
| 70.5
| 0.0 |
2022-Jul-06 Wed
| 17.51
| ###
| 17.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 17.75
| 17.79
| 224,221
| ###
| 17.0
| 17.0
| ### |
2022-Jul-04 Mon
| 17.75
| 17.89
| ###
| 17.84
| 264,324
| 2,364,378
| 69.2
| 69.2
| 1.3 |
2022-Jul-01 Fri
| 18.46
| 18.52
| 17.56
| 17.56
|
|
| ###
| ###
| 1.3 |
2022-Jun-30 Thu
| 17.58
| ###
| 17.51
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2022-Jun-29 Wed
| 17.85
| ###
| 17.54
| 17.71
| 297,326
| 2,607,549
| 41.7
| 41.7
| ### |
2022-Jun-28 Tue
| 17.8
| ###
| 17.8
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2022-Jun-27 Mon
| 18.49
| 18.49
| ###
| 18.26
|
|
| ###
| ###
| 1.3 |
2022-Jun-24 Fri
| ###
| ###
| 17.51
| 17.81
| 401,042
| 3,511,122
| 53.0
| 53.0
| 1.3 |
2022-Jun-23 Thu
| ###
| ###
| 17.23
| ###
| 535,272
| ###
| 86.6
| 86.6
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 273,980
| 0
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| 16.43
| ###
| 16.25
| ###
| 494,645
| ###
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 16.85
| ###
| 16.42
| 16.42
| 273,841
| ###
| 36.5
| 36.5
| 1.2 |
2022-Jun-17 Fri
| ###
| ###
| 16.23
| 16.24
| 757,823
| ###
| 13.8
| 13.8
| ### |
2022-Jun-16 Thu
| 17.2
| ###
| ###
| ###
| 528,921
| 0
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 17.42
| 17.5
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2022-Jun-14 Tue
| ###
| 17.27
| 16.5
| ###
| 702,221
| ###
| 54.8
| 54.8
| 0.0 |
2022-Jun-10 Fri
| 18.47
| 18.59
| ###
| ###
| 331,840
| 3,084,452
| 31.3
| 31.3
| 0.0 |
2022-Jun-09 Thu
| 19.23
| ###
| 18.8
| 18.8
| 673,481
| 6,330,721
| ###
| ###
| 1.3 |
2022-Jun-08 Wed
| 19.46
| 19.87
| 18.85
| 19.26
|
|
| ###
| ###
| 1.4 |
2022-Jun-07 Tue
| 18.7
| ###
| 18.49
| 18.87
| 522,389
| 4,829,486
| 87.3
| 87.3
| 1.3 |
2022-Jun-06 Mon
| 18.49
| ###
| 18.48
| 18.7
|
|
| ###
| ###
| 1.3 |
2022-Jun-03 Fri
| 18.4
| ###
| ###
| 18.55
| 569,529
| 0
| ###
| ###
| 1.3 |
2022-Jun-02 Thu
| ###
| 18.56
| ###
| 18.21
|
|
| 80.9
| 80.9
| ### |
2022-Jun-01 Wed
| 18.73
| 18.81
| 18.53
| ###
|
|
| 48.1
| 48.1
| 0.0 |
2022-May-31 Tue
| ###
| 18.86
| ###
| 18.73
|
|
| ###
| ###
| 1.3 |
2022-May-30 Mon
| ###
| 18.28
| ###
| 18.28
|
|
| 66.6
| 66.6
| 1.3 |
2022-May-27 Fri
| ###
| ###
| 17.72
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2022-May-26 Thu
| 17.75
| ###
| ###
| 17.87
| 336,543
| 0
| 78.3
| 78.3
| ### |
2022-May-25 Wed
| ###
| 18.42
| 17.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| ###
| 372,549
| 0
| 24.6
| 24.6
| 0.0 |
2022-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2022-May-20 Fri
| 18.76
| ###
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2022-May-19 Thu
| ###
| 19.25
| 18.79
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2022-May-18 Wed
| 19.41
| 19.7
| ###
| 19.29
| 316,856
| ###
| 33.0
| 33.0
| 1.4 |
2022-May-17 Tue
| 19.4
| 19.7
| ###
| 19.51
| 325,984
| 3,210,942
| ###
| ###
| ### |
2022-May-16 Mon
| 19.55
| 19.79
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2022-May-13 Fri
| ###
| 19.72
| 19.43
| ###
|
|
| 52.6
| 52.6
| 0.0 |
2022-May-12 Thu
| 19.55
| 19.71
| 19.41
| 19.55
| 377,954
| 7,392,780
| ###
| ###
| ### |
2022-May-11 Wed
| 19.55
| 19.72
| 19.48
| 19.53
|
|
| ###
| ###
| ### |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-May-06 Fri
| ###
| 22.57
| 22.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 22.56
| 22.79
| 22.27
| 22.71
| 264,524
| 5,959,725
| ###
| ###
| 1.6 |
2022-May-04 Wed
| 22.83
| 22.83
| ###
| 22.53
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| ###
| ###
| ###
| 22.4
| 153,878
| 0
| 85.5
| 85.5
| ### |
2022-May-02 Mon
| ###
| ###
| 22.51
| 22.55
|
|
| 35.3
| 35.3
| ### |
2022-Apr-29 Fri
| 23.5
| 23.5
| ###
| ###
| 159,080
| ###
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| 23
| ###
| 22.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 22.8
| 23
| ###
| 22.89
|
|
| 70.0
| 70.0
| ### |
2022-Apr-26 Tue
| 22.8
| 23.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 147,182
| 0
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 22.7
| 22.78
| 22.47
| 22.74
|
|
| 71.7
| 71.7
| 1.6 |
2022-Apr-20 Wed
| ###
| ###
| 22.48
| 22.57
|
|
| 29.7
| 29.7
| 1.6 |
2022-Apr-19 Tue
| ###
| 22.55
| 22.26
| 22.55
| 314,470
| ###
| ###
| ###
| ### |
2022-Apr-14 Thu
| 22.51
| 22.57
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2022-Apr-13 Wed
| ###
| 22.74
| ###
| 22.29
| 277,946
| 3,160,246
| ###
| ###
| 1.6 |
2022-Apr-12 Tue
| ###
| ###
| 22.43
| 22.47
| 128,159
| ###
| 47.0
| 47.0
| ### |
2022-Apr-11 Mon
| 22.76
| 23.45
| ###
| 22.89
| 99,384
| 1,165,277
| ###
| ###
| ### |
2022-Apr-08 Fri
| 23.43
| 23.43
| 22.76
| ###
| 135,570
| 3,130,989
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| 23.21
| 22.85
| 23
| 315,379
| 7,263,178
| ###
| ###
| 1.6 |
2022-Apr-06 Wed
| ###
| 23.21
| ###
| ###
| 167,359
| ###
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 23.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| 24
| 24.2
| ###
| ###
| 188,253
| ###
| 9.4
| 9.4
| 0.0 |
2022-Apr-01 Fri
| ###
| 22.825
| 22.255
| 22.54
| 90,042
| 2,029,546
| ###
| ###
| ### |
2022-Mar-31 Thu
| 23.43
| 23.43
| 22.47
| 22.82
| 181,288
| 4,160,559
| ###
| ###
| ### |
2022-Mar-30 Wed
| ###
| ###
| 22.4
| ###
| 166,824
| 1,868,428
| 77.6
| 77.6
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| ###
| ###
| 105,985
| 0
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 22.59
| 22.73
| 22.26
| 22.52
|
|
| ###
| ###
| 1.6 |
2022-Mar-25 Fri
| ###
| 22.72
| 22.24
| ###
| 135,549
| 3,047,141
| 39.1
| 39.1
| 0.0 |
2022-Mar-24 Thu
| 22.21
| 22.57
| 22.21
| 22.49
| 132,152
| 2,958,883
| ###
| ###
| ### |
2022-Mar-23 Wed
| 22.5
| ###
| 22.24
| 22.4
| 142,177
| ###
| 31.0
| 31.0
| ### |
2022-Mar-22 Tue
| 22.5
| 22.5
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2022-Mar-21 Mon
| 22.43
| 22.43
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| 21.48
| 22.21
| 292,323
| 3,139,549
| 82.3
| 82.3
| ### |
2022-Mar-17 Thu
| 22.25
| ###
| 21.85
| 21.87
|
|
| ###
| ###
| 1.6 |
2022-Mar-16 Wed
| 21.5
| 21.83
| ###
| ###
| 404,343
| ###
| 72.2
| 72.2
| 0.0 |
2022-Mar-15 Tue
| ###
| 21.71
| ###
| ###
| 167,077
| 1,813,620
| 97.6
| 97.6
| 0.0 |
2022-Mar-14 Mon
| 20.72
| ###
| 20.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| 20.7
| ###
| ###
| 20.44
| 161,287
| 0
| 30.7
| 30.7
| 1.5 |
2022-Mar-10 Thu
| 20.75
| ###
| 20.71
| 20.82
|
|
| ###
| ###
| 1.5 |
2022-Mar-09 Wed
| 20.22
| 20.51
| ###
| 20.43
|
|
| ###
| ###
| ### |
2022-Mar-08 Tue
| ###
| 20.43
| ###
| 20.21
| 185,642
| ###
| ###
| ###
| ### |
2022-Mar-07 Mon
| 21.89
| ###
| 20.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 21.7
| 21.72
| 20.76
| 21.21
|
|
| 32.0
| 32.0
| ### |
2022-Mar-03 Thu
| 21.55
| 21.84
| 21.29
| 21.75
| 767,678
| 16,554,976
| ###
| ###
| ### |
2022-Mar-02 Wed
| ###
| 21.44
| 20.88
| 21.29
| 786,470
| ###
| ###
| ###
| ### |
2022-Mar-01 Tue
| 21.5
| 21.54
| ###
| 21.45
| 302,152
| 3,254,177
| ###
| ###
| 1.5 |
2022-Feb-28 Mon
| 21.8
| 22.72
| ###
| 21.59
| 472,655
| ###
| ###
| ###
| 1.5 |
2022-Feb-25 Fri
| ###
| 21.7
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2022-Feb-24 Thu
| 22
| 22.47
| 21.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| 21.78
| 22.21
|
|
| 22.1
| 22.1
| ### |
2022-Feb-22 Tue
| ###
| ###
| ###
| 22.22
| 639,159
| 0
| ###
| ###
| 1.6 |
2022-Feb-21 Mon
| ###
| 23.53
| ###
| 23.48
|
|
| 74.9
| 74.9
| 1.7 |
2022-Feb-18 Fri
| 23.21
| 23.88
| 23.21
| 23.57
| 117,184
| ###
| ###
| ###
| ### |
2022-Feb-17 Thu
| 24.41
| 24.42
| 23.83
| ###
| 160,554
| ###
| 29.0
| 29.0
| 0.0 |
2022-Feb-16 Wed
| 24.5
| 24.5
| ###
| ###
| 157,551
| ###
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| 24.2
| 157,379
| 0
| 94.6
| 94.6
| 1.7 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| 24.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| 24.47
| 24.59
| 140,874
| ###
| 15.6
| 15.6
| ### |
2022-Feb-09 Wed
| ###
| ###
| 24.25
| 24.75
|
|
| 72.3
| 72.3
| 1.8 |
2022-Feb-08 Tue
| ###
| ###
| ###
| 24.75
|
|
| ###
| ###
| 1.8 |
2022-Feb-07 Mon
| ###
| 24.52
| ###
| ###
| 293,320
| ###
| 76.5
| 76.5
| 0.0 |
2022-Feb-04 Fri
| 23.56
| 24.72
| 23.56
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2022-Feb-03 Thu
| 23.78
| 24.49
| 23.7
| ###
| 157,875
| ###
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| ###
| 23.82
| ###
| 23.78
|
|
| ###
| ###
| 1.7 |
2022-Feb-01 Tue
| ###
| 23.7
| 22.88
| 23.59
|
|
| ###
| ###
| 1.7 |
2022-Jan-31 Mon
| 23.5
| 23.56
| ###
| ###
| 219,756
| 2,588,725
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 23.2
| 23.51
| ###
| 23.27
| 688,943
| 8,098,524
| 55.3
| 55.3
| 1.7 |
2022-Jan-27 Thu
| 23.89
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2022-Jan-25 Tue
| 23.85
| ###
| 23.2
| ###
| 312,148
| ###
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| ###
| 24.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| 24.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 24.56
| 24.86
| 24.27
| 24.59
|
|
| 61.2
| 61.2
| ### |
2022-Jan-19 Wed
| 24.55
| ###
| 24.5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| 25.51
| ###
| ###
| 385,770
| ###
| 32.5
| 32.5
| 0.0 |
2022-Jan-17 Mon
| 24.7
| 25.21
| 24.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| ###
| ###
| 25.25
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| 25.52
| 25.52
|
|
| ###
| ###
| 1.8 |
2022-Jan-12 Wed
| 26.5
| 26.5
| 25.59
| 25.72
| 213,555
| ###
| ###
| ###
| 1.8 |
2022-Jan-11 Tue
| ###
| ###
| 25.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 26.81
| ###
| ###
| 26.47
| 312,159
| 0
| 27.8
| 27.8
| ### |
2022-Jan-07 Fri
| ###
| ###
| ###
| 26.81
| 157,026
| 0
| 87.8
| 87.8
| ### |
2022-Jan-06 Thu
| ###
| 26.49
| ###
| ###
| 173,882
| ###
| 49.1
| 49.1
| 0.0 |
2022-Jan-05 Wed
| ###
| 26.52
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2022-Jan-04 Tue
| 26.26
| ###
| 25.88
| 26.23
|
|
| 32.0
| 32.0
| ### |
2021-Dec-31 Fri
| 25.88
| ###
| 25.47
| 25.76
| 40,357
| 513,946
| 30.6
| 30.6
| 1.8 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 80,646
| 0
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| 25.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 270,958
| 0
| 30.4
| 30.4
| 0.0 |
2021-Dec-23 Thu
| 24.85
| 25.2
| ###
| ###
| 284,823
| ###
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| 24.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| 24.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 23.22
| 23.44
|
|
| ###
| ###
| 1.7 |
2021-Dec-17 Fri
| 23.72
| 23.72
| ###
| 23.47
|
|
| ###
| ###
| ### |
2021-Dec-16 Thu
| 23.46
| 23.5
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2021-Dec-15 Wed
| 23.89
| 23.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| 23.59
| 22.73
| 23.29
|
|
| 82.4
| 82.4
| ### |
2021-Dec-13 Mon
| 24
| 24
| 23.55
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2021-Dec-10 Fri
| 24
| 24
| ###
| ###
| 145,344
| 1,744,128
| 24.2
| 24.2
| 0.0 |
2021-Dec-09 Thu
| ###
| 23.89
| 23.41
| 23.5
| 183,085
| ###
| ###
| ###
| 1.7 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 22.43
| ###
| 272,177
| ###
| 35.0
| 35.0
| 0.0 |
2021-Dec-06 Mon
| ###
| 22.46
| ###
| ###
| 125,573
| 1,410,184
| 89.9
| 89.9
| 0.0 |
2021-Dec-03 Fri
| ###
| 22.46
| ###
| ###
| 114,982
| 1,291,247
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 22.41
| 22.57
| 22.23
| 22.29
| 138,441
| 3,101,078
| 41.7
| 41.7
| 1.6 |
2021-Dec-01 Wed
| 22.41
| 22.88
| 22.41
| ###
| 169,049
| ###
| ###
| ###
| 0.0 |
|