Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 22-Sep-28 07:33:30 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BHP) BHP GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing Code BHP
Listing Name BHP GROUP LIMITED
GICS Sector Materials
ISIN Name BHP BILLITON LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BHP4


Maximum Price date available .. Tuesday 27th September 2022
Latest price with VOLUME for BHP .. Tuesday 27th September 2022

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 7.87 345,388 0.0
MAX 54.55 327,417,026 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BHP    Bottom Next Section


1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
5.81
2022-Sep-27 Tue 36.71 37.2 ### 37.2 75.6 75.6 2.7
2022-Sep-26 Mon ### ### 36.2 36.2 15,642,244 ### ### ### 2.6
2022-Sep-23 Fri ### 38.77 ### ### 14,658,977 ### 45.6 45.6 0.0
2022-Sep-21 Wed 38.45 38.57 ### ### 10,894,171 210,094,087 33.1 33.1 0.0
2022-Sep-20 Tue 38.58 ### ### ### 9,899,024 0 ### ### 0.0
2022-Sep-19 Mon ### ### 37.81 37.81 6,836,174 ### 45.6 45.6 ###
2022-Sep-16 Fri ### 38.45 ### ### ### ### 0.0
2022-Sep-15 Thu ### ### 38.51 38.74 71.8 71.8 2.8
2022-Sep-14 Wed ### ### 38.42 ### 9,185,555 ### 59.5 59.5 0.0
2022-Sep-13 Tue 39.71 39.77 ### ### 24.8 24.8 0.0
2022-Sep-12 Mon ### 39.51 38.85 39.41 78.3 78.3 ###
2022-Sep-09 Fri 37.44 ### ### ### ### ### 0.0
2022-Sep-08 Thu 36.2 ### ### ### ### ### 0.0
2022-Sep-07 Wed ### ### 36.27 36.27 ### ### ###
2022-Sep-06 Tue ### ### 37.27 37.27 20.0 20.0 2.7
2022-Sep-05 Mon ### ### ### ### 7,746,045 0 ### ### 0.0
2022-Sep-02 Fri ### ### ### 36.74 15,075,179 0 40.9 40.9 2.6
2022-Sep-01 Thu 37.5 ### 37.4 37.51 76.9 76.9 ###
2022-Aug-31 Wed 40.48 40.85 ### ### 20,407,386 416,820,859 ### ### 0.0
2022-Aug-30 Tue 42.25 42.47 41.72 41.75 25.7 25.7 3.0
2022-Aug-29 Mon 42.43 ### ### ### ### ### 0.0
2022-Aug-26 Fri 42.73 ### 42.57 42.81 8,497,552 ### 68.3 68.3 3.1
2022-Aug-25 Thu ### 42.54 41.8 ### ### ### 0.0
2022-Aug-24 Wed ### 42.48 ### ### ### ### 0.0
2022-Aug-23 Tue ### ### 41.46 41.46 9,760,370 202,332,470 ### ### ###
2022-Aug-22 Mon 41.2 41.71 ### ### 8,273,942 ### ### ### 0.0
2022-Aug-19 Fri 41.47 42 ### 41.55 71.3 71.3 3.0
2022-Aug-18 Thu ### ### 40.5 ### 10,311,777 208,813,484 ### ### 0.0
2022-Aug-17 Wed 41.29 ### 40.43 40.85 11,111,378 ### ### ### 2.9
2022-Aug-16 Tue ### ### 39.7 40.51 84.5 84.5 ###
2022-Aug-15 Mon ### 39.4 38.8 ### 6,904,742 ### ### ### 0.0
2022-Aug-12 Fri ### ### 38.76 38.83 ### ### ###
2022-Aug-11 Thu 38.81 ### 38.55 ### 7,429,844 143,210,243 ### ### 0.0
2022-Aug-10 Wed ### ### ### ### 7,855,242 0 ### ### 0.0
2022-Aug-09 Tue 38.79 ### ### 38.82 8,092,683 0 63.7 63.7 2.8
2022-Aug-08 Mon 38.8 39.125 ### ### 69.6 69.6 0.0
2022-Aug-05 Fri ### ### ### 38.81 6,276,170 0 76.9 76.9 2.8
2022-Aug-04 Thu ### ### ### ### 29.0 29.0 0.0
2022-Aug-03 Wed 38.24 ### ### ### 6,491,325 0 70.4 70.4 0.0
2022-Aug-02 Tue 38.57 ### ### 38.58 ### ### 2.8
2022-Aug-01 Mon ### ### ### ### 9,587,051 0 ### ### 0.0
2022-Jul-29 Fri 38.74 ### ### ### 13,102,170 0 37.0 37.0 0.0
2022-Jul-28 Thu ### 38.52 ### ### 9,108,448 ### 62.9 62.9 0.0
2022-Jul-27 Wed 38.23 38.24 ### 37.52 8,667,171 ### ### ### ###
2022-Jul-26 Tue 37.82 38.29 37.75 38.27 77.2 77.2 ###
2022-Jul-25 Mon ### 37.45 ### ### ### ### 0.0
2022-Jul-22 Fri ### ### ### 36.75 71.2 71.2 2.6
2022-Jul-21 Thu ### ### ### 36.79 27.9 27.9 2.6
2022-Jul-20 Wed 36.8 37.42 36.71 ### 8,076,484 299,354,879 65.9 65.9 0.0
2022-Jul-19 Tue ### ### ### ### 8,491,925 0 ### ### 0.0
2022-Jul-18 Mon 36.25 ### ### ### 79.0 79.0 0.0
2022-Jul-15 Fri ### 36.22 35.83 ### ### ### 0.0
2022-Jul-14 Thu ### ### ### 37.4 ### ### ###
2022-Jul-13 Wed 36.81 ### ### ### 69.8 69.8 0.0
2022-Jul-12 Tue 38.2 ### 37.45 37.46 10,612,851 ### ### ### 2.7
2022-Jul-11 Mon 38.53 38.81 ### ### 8,216,346 ### ### ### 0.0
2022-Jul-08 Fri ### ### ### 39.22 17.5 17.5 ###
2022-Jul-07 Thu ### ### ### ### ### ### 0.0
2022-Jul-06 Wed 38.8 ### 37.72 37.76 ### ### 2.7
2022-Jul-05 Tue ### 40.52 39.88 40 7,540,059 303,110,371 63.8 63.8 2.9
2022-Jul-04 Mon 39.75 ### 39.43 ### 11,102,227 ### 68.2 68.2 0.0
2022-Jul-01 Fri 40.83 40.84 ### ### 10,664,754 217,774,276 ### ### 0.0
2022-Jun-30 Thu ### ### 41.25 41.25 ### ### ###
2022-Jun-29 Wed 42.42 ### ### 42.76 9,215,970 0 77.4 77.4 3.1
2022-Jun-28 Tue ### ### 41.55 ### ### ### 0.0
2022-Jun-27 Mon ### 41.8 40.56 41.2 73.0 73.0 2.9
2022-Jun-24 Fri 39.76 ### 39.49 ### 52.0 52.0 0.0
2022-Jun-23 Thu 40.2 40.5 ### 40.5 80.0 80.0 2.9
2022-Jun-22 Wed 41.54 41.7 40.7 ### 43.5 43.5 0.0
2022-Jun-21 Tue ### 41.43 ### ### 9,344,528 ### ### ### 0.0
2022-Jun-20 Mon ### ### ### 40.26 11,338,323 0 25.2 25.2 2.9
2022-Jun-17 Fri 42.89 ### ### 42.52 33.8 33.8 3.0
2022-Jun-16 Thu 44.48 ### 43.85 ### 33.1 33.1 0.0
2022-Jun-15 Wed 43.87 44.59 43.72 ### ### ### 0.0
2022-Jun-14 Tue 43.5 44.26 ### 44.26 83.6 83.6 ###
2022-Jun-10 Fri 45.89 46.24 44.81 46.22 10,304,759 469,124,153 ### ### ###
2022-Jun-09 Thu ### 47.52 ### 46.24 10,740,689 255,198,770 ### ### 3.3
2022-Jun-08 Wed 47.58 ### ### ### 43.2 43.2 0.0
2022-Jun-07 Tue 46.44 46.58 ### ### 58.3 58.3 0.0
2022-Jun-06 Mon 46.53 ### 46.2 ### 4,903,285 113,265,883 ### ### 0.0
2022-Jun-03 Fri 46.8 ### 46.44 46.76 9,556,350 221,898,447 41.2 41.2 ###
2022-Jun-02 Thu ### ### 44.76 ### ### ### 0.0
2022-Jun-01 Wed 44.51 ### 44.45 ### 10,839,049 ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 35.5 35.5 0.0
2022-May-30 Mon 44.44 ### ### ### 8,954,942 0 ### ### 0.0
2022-May-27 Fri ### 43.79 ### ### 8,359,059 ### 75.8 75.8 0.0
2022-May-26 Thu 43.2 43.44 ### ### 31.4 31.4 0.0
2022-May-25 Wed 43 43.82 42.885 ### 15,075,328 653,553,157 72.1 72.1 0.0
2022-May-24 Tue ### 48.22 47.53 47.8 11,645,559 ### ### ### 3.4
2022-May-23 Mon 47.7 48.27 ### 47.83 8,976,275 ### 75.2 75.2 ###
2022-May-20 Fri 46.85 ### 46.72 ### 11,060,354 ### 61.8 61.8 0.0
2022-May-19 Thu 45.89 46.45 45.72 46.23 9,117,986 420,202,384 ### ### 3.3
2022-May-18 Wed ### 47.21 46.74 ### 10,629,487 499,320,151 64.7 64.7 0.0
2022-May-17 Tue 45.78 45.83 ### 45.56 12,703,921 291,110,349 32.9 32.9 3.3
2022-May-16 Mon ### ### ### ### ### ### 0.0
2022-May-13 Fri ### 45.84 ### 45.84 9,752,351 223,523,884 65.2 65.2 3.3
2022-May-12 Thu 45.7 ### 44.71 ### 47.3 47.3 0.0
2022-May-11 Wed ### 45.74 ### ### 9,931,344 ### ### ### 0.0
2022-May-10 Tue ### 46.7 45.88 46.21 ### ### ###
2022-May-09 Mon ### 46.7 45.88 46.21 ### ### ###
2022-May-06 Fri 46.53 46.8 ### 46.8 76.2 76.2 3.3
2022-May-05 Thu 47.8 ### ### 47.45 7,832,258 0 ### ### ###
2022-May-04 Wed 48 ### 47.25 47.4 49.0 49.0 3.4
2022-May-03 Tue ### ### ### ### ### ### 0.0
2022-May-02 Mon 47.83 ### 47.49 ### 8,368,921 198,720,029 ### ### 0.0
2022-Apr-29 Fri ### ### 47.7 ### 12,573,542 299,878,976 ### ### 0.0
2022-Apr-28 Thu ### ### ### ### 14,661,426 0 71.9 71.9 0.0
2022-Apr-27 Wed ### 46.42 ### ### 80.7 80.7 0.0
2022-Apr-26 Tue ### ### 45.51 ### 18,948,482 ### 50.1 50.1 0.0
2022-Apr-22 Fri 48.59 48.89 ### 48.49 19,206,453 469,501,743 41.2 41.2 ###
2022-Apr-21 Thu ### 51.59 50.7 50.7 ### ### ###
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### 53.72 ### ### 38.7 38.7 0.0
2022-Apr-14 Thu 52.2 ### ### 52.5 ### ### 3.8
2022-Apr-13 Wed 51.85 ### 51.47 51.78 30.5 30.5 3.7
2022-Apr-12 Tue 51.44 51.79 51.26 51.72 7,177,942 ### ### ### 3.7
2022-Apr-11 Mon 52.2 ### 51.52 ### 41.3 41.3 0.0
2022-Apr-08 Fri ### 52.29 ### ### ### ### 0.0
2022-Apr-07 Thu 51.22 51.48 ### ### ### ### 0.0
2022-Apr-06 Wed ### 51.41 50.71 51.41 9,683,544 494,441,756 77.2 77.2 3.7
2022-Apr-05 Tue 52.21 52.42 51.76 ### ### ### 0.0
2022-Apr-04 Mon ### ### ### 52.46 6,125,683 0 28.6 28.6 3.7
2022-Apr-01 Fri ### ### 52 ### ### ### 0.0
2022-Mar-31 Thu 52.5 ### 51.75 51.75 15,976,349 ### ### ### ###
2022-Mar-30 Wed 50.78 50.78 ### 50.58 12,305,881 ### ### ### 3.6
2022-Mar-29 Tue ### 50.88 ### ### 34.4 34.4 0.0
2022-Mar-28 Mon 50.21 ### ### ### 12,807,580 0 85.3 85.3 0.0
2022-Mar-25 Fri ### ### 49.48 49.77 66.3 66.3 3.6
2022-Mar-24 Thu 48.75 ### 48.59 ### 75.5 75.5 0.0
2022-Mar-23 Wed ### 48.51 47.8 48.44 11,966,952 576,268,573 ### ### 3.5
2022-Mar-22 Tue ### 48.85 ### 48.82 ### ### 3.5
2022-Mar-21 Mon 46.46 46.88 46.42 46.45 7,784,352 363,140,020 46.4 46.4 3.3
2022-Mar-18 Fri ### 46.45 45.79 46.25 ### ### ###
2022-Mar-17 Thu ### ### 45.46 ### 33.2 33.2 0.0
2022-Mar-16 Wed ### ### ### ### 12,694,440 0 64.8 64.8 0.0
2022-Mar-15 Tue 45.85 45.86 ### ### 10,782,879 ### 39.6 39.6 0.0
2022-Mar-14 Mon 47.78 ### ### ### 7,185,779 0 ### ### 0.0
2022-Mar-11 Fri ### 48.75 47.58 ### 11,612,554 ### 30.2 30.2 0.0
2022-Mar-10 Thu 47.52 ### 47.22 47.75 15,136,054 ### 63.1 63.1 ###
2022-Mar-09 Wed 47.58 48.86 47.58 48.49 13,460,329 ### 71.0 71.0 ###
2022-Mar-08 Tue 49.54 ### 48.53 48.53 31.9 31.9 ###
2022-Mar-07 Mon ### ### ### ### 15,420,979 0 ### ### 0.0
2022-Mar-04 Fri 50 ### ### ### ### ### 0.0
2022-Mar-03 Thu 49.78 ### 49.51 ### ### ### 0.0
2022-Mar-02 Wed ### 48.5 ### ### ### ### 0.0
2022-Mar-01 Tue ### ### 46.51 46.55 12,831,975 298,407,578 ### ### 3.3
2022-Feb-28 Mon ### ### 45.29 ### 84.5 84.5 0.0
2022-Feb-25 Fri 44.7 44.81 ### ### ### ### 0.0
2022-Feb-24 Thu 45.79 45.85 ### 44.77 ### ### 3.2
2022-Feb-23 Wed 47.85 48.23 ### ### 55.2 55.2 0.0
2022-Feb-22 Tue ### ### 47.54 47.81 9,861,257 234,402,078 ### ### ###
2022-Feb-21 Mon 48 48.53 48 48.24 7,099,957 342,679,424 ### ### 3.4
2022-Feb-18 Fri 47.42 48.23 47.22 ### ### ### 0.0
2022-Feb-17 Thu 47.83 48.54 47.72 ### 21,166,258 ### ### ### 0.0
2022-Feb-16 Wed ### ### 46.82 ### ### ### 0.0
2022-Feb-15 Tue 49 49.88 47.84 ### 34.3 34.3 0.0
2022-Feb-14 Mon ### 48.8 ### ### 48.8 48.8 0.0
2022-Feb-11 Fri ### 49.48 48.55 48.86 12,518,277 613,583,347 ### ### 3.5
2022-Feb-10 Thu 47.7 48.72 47.7 48.28 25,874,159 ### 77.7 77.7 3.4
2022-Feb-09 Wed ### ### 47.82 ### ### ### 0.0
2022-Feb-08 Tue 48.27 ### ### ### ### ### 0.0
2022-Feb-07 Mon 46.85 47.7 ### ### 23,667,320 564,465,582 73.9 73.9 0.0
2022-Feb-04 Fri 46.4 46.81 ### 46.81 24,751,752 579,314,755 65.4 65.4 ###
2022-Feb-03 Thu ### ### 46 ### 33,985,521 781,666,983 ### ### 0.0
2022-Feb-02 Wed ### ### 45.46 ### 24,570,883 558,496,170 31.3 31.3 0.0
2022-Feb-01 Tue 45.44 45.49 44.7 ### 21,319,777 961,415,343 ### ### 0.0
2022-Jan-31 Mon ### ### 45.55 ### 65.3 65.3 0.0
2022-Jan-28 Fri 47.26 47.26 ### ### 327,417,026 7,736,864,324 24.6 24.6 0.0
2022-Jan-27 Thu ### 46.485 ### ### ### ### 0.0
2022-Jan-25 Tue 45.24 ### ### ### 23,844,958 0 70.5 70.5 0.0
2022-Jan-24 Mon ### ### ### ### 79.6 79.6 0.0
2022-Jan-21 Fri 47 47 45.57 45.7 ### ### 3.3
2022-Jan-20 Thu 47.21 48.24 47.21 ### 75.5 75.5 0.0
2022-Jan-19 Wed 46.4 46.88 ### 46.56 12,821,922 300,545,851 71.7 71.7 3.3
2022-Jan-18 Tue 46.44 ### ### 46.7 70.4 70.4 3.3
2022-Jan-17 Mon 46.79 47 ### ### 28.1 28.1 0.0
2022-Jan-14 Fri 46.4 ### 46.26 ### ### ### 0.0
2022-Jan-13 Thu 46 ### 45.87 46.85 ### ### ###
2022-Jan-12 Wed ### 45.56 44.88 ### 13,091,426 591,994,283 ### ### 0.0
2022-Jan-11 Tue ### 45 ### ### 75.7 75.7 0.0
2022-Jan-10 Mon 44.46 44.87 44.23 44.78 ### ### 3.2
2022-Jan-07 Fri 43.56 43.76 ### 43.73 7,121,678 ### ### ### ###
2022-Jan-06 Thu ### 43.48 42.59 ### 83.1 83.1 0.0
2022-Jan-05 Wed 42.7 ### ### ### ### ### 0.0
2022-Jan-04 Tue 41.75 ### 41.7 ### 5,902,159 ### 70.2 70.2 0.0
2021-Dec-31 Fri ### ### 41.28 41.5 31.2 31.2 3.0
2021-Dec-30 Thu 41.56 ### 41.52 ### 68.1 68.1 0.0
2021-Dec-29 Wed 41.49 41.52 41.22 ### ### ### 0.0
2021-Dec-24 Fri 41.55 ### ### ### ### ### 0.0
2021-Dec-23 Thu ### 41.45 ### 41.26 5,553,371 ### ### ### 2.9
2021-Dec-22 Wed 41.87 ### ### ### ### ### 0.0
2021-Dec-21 Tue ### 41.76 40.86 41.71 7,051,826 ### 79.2 79.2 ###
2021-Dec-20 Mon ### ### 40.78 ### 7,066,276 ### 81.7 81.7 0.0
2021-Dec-17 Fri 40.74 41.4 40.74 41.4 17,598,921 722,787,685 ### ### 3.0
2021-Dec-16 Thu ### 40.88 40.42 ### ### ### 0.0
2021-Dec-15 Wed ### 41.57 ### ### 6,723,084 ### 49.4 49.4 0.0
2021-Dec-14 Tue 40.86 ### ### 41.28 7,772,649 0 78.5 78.5 2.9
2021-Dec-13 Mon 40.2 41.2 ### ### 83.3 83.3 0.0
2021-Dec-10 Fri 39.82 ### ### ### 6,509,820 0 69.7 69.7 0.0
2021-Dec-09 Thu ### 40.5 ### 40.2 37.9 37.9 ###
2021-Dec-08 Wed 40.83 ### 40.525 ### 32.2 32.2 0.0
2021-Dec-07 Tue 39.54 ### 39.27 ### 72.6 72.6 0.0
2021-Dec-06 Mon 39.21 39.73 ### 39.59 ### ### 2.8
2021-Dec-03 Fri ### ### ### 40.23 38.7 38.7 ###
2021-Dec-02 Thu 39.25 ### ### 39.71 ### ### ###
2021-Dec-01 Wed ### ### 39.24 ### 8,719,243 171,071,547 ### ### 0.0
2021-Nov-30 Tue ### ### 38.71 ### 17,206,843 333,038,446 61.4 61.4 0.0
2021-Nov-29 Mon ### 38.89 ### 38.57 ### ### 2.8
2021-Nov-26 Fri 38.49 38.5 ### ### 54.0 54.0 0.0
2021-Nov-25 Thu ### 38.77 38.4 ### 42.0 42.0 0.0
2021-Nov-24 Wed ### ### ### 38.24 45.4 45.4 ###
2021-Nov-23 Tue 37.48 38.27 ### ### ### ### 0.0
2021-Nov-22 Mon 36.4 36.58 36.24 36.58 ### ### 2.6
2021-Nov-19 Fri ### 36.45 ### 36.45 77.0 77.0 ###
2021-Nov-18 Thu ### 36.28 ### ### 8,106,186 ### ### ### 0.0
2021-Nov-17 Wed 36.26 36.4 35.7 ### 40.0 40.0 0.0
2021-Nov-16 Tue 36.74 36.82 ### 36.49 42.4 42.4 ###
2021-Nov-15 Mon 37.58 37.75 ### 37.46 37.8 37.8 2.7
2021-Nov-12 Fri 37.79 ### 37.51 37.7 ### ### 2.7
2021-Nov-11 Thu 35.7 ### ### ### 8,437,385 0 ### ### 0.0
2021-Nov-10 Wed 36.55 36.55 35.72 35.74 27.1 27.1 2.6
2021-Nov-09 Tue ### ### ### 36.73 5,232,629 0 ### ### ###
2021-Nov-08 Mon 36.25 36.72 36.25 ### 75.2 75.2 0.0
2021-Nov-05 Fri ### 36.43 ### ### 40.9 40.9 0.0
2021-Nov-04 Thu ### 36.26 ### ### 38.4 38.4 0.0
2021-Nov-03 Wed 35.7 36.22 ### ### 77.5 77.5 0.0
2021-Nov-02 Tue ### ### 35.56 35.56 ### ### 2.5
2021-Nov-01 Mon ### ### ### 36.41 11,518,954 0 40.6 40.6 ###
2021-Oct-29 Fri 37.25 ### 36.56 36.58 ### ### 2.6
2021-Oct-28 Thu ### ### ### ### 38.7 38.7 0.0
2021-Oct-27 Wed ### ### 37.57 ### 36.2 36.2 0.0
2021-Oct-26 Tue 38.2 38.4 ### 38.21 4,679,641 ### ### ### ###
2021-Oct-25 Mon 37.81 ### 37.7 ### 70.7 70.7 0.0
2021-Oct-22 Fri ### 37.72 37.25 ### 10,866,882 407,345,071 66.3 66.3 0.0
2021-Oct-21 Thu 38.8 ### 38.47 38.48 8,005,483 ### ### ### 2.7
2021-Oct-20 Wed ### 39.28 38.57 38.57 7,619,388 296,584,677 ### ### 2.8
2021-Oct-19 Tue ### ### ### ### 6,947,856 0 ### ### 0.0
2021-Oct-18 Mon ### ### 38.48 ### 72.7 72.7 0.0
2021-Oct-15 Fri 38.74 38.86 ### 38.86 7,552,959 ### 66.8 66.8 2.8
2021-Oct-14 Thu 37.75 38.26 ### 37.8 ### ### 2.7
2021-Oct-13 Wed ### ### 37.55 37.59 ### ### 2.7
2021-Oct-12 Tue 38.4 38.75 37.82 ### 8,802,182 ### ### ### 0.0
2021-Oct-11 Mon 37.74 38.28 37.46 ### ### ### 0.0
2021-Oct-08 Fri 37.41 ### 37.21 37.74 72.0 72.0 2.7
2021-Oct-07 Thu ### ### 36.42 ### ### ### 0.0
2021-Oct-06 Wed ### 36.84 ### ### ### ### 0.0
2021-Oct-05 Tue 36.7 ### ### 36.52 6,406,780 0 44.0 44.0 2.6
2021-Oct-04 Mon 37.28 37.41 36.585 ### 35.6 35.6 0.0
2021-Oct-01 Fri ### ### ### 36.85 36.5 36.5 2.6
2021-Sep-30 Thu 36.7 ### ### ### ### ### 0.0
2021-Sep-29 Wed ### 36.47 35.77 ### 11,239,156 ### ### ### 0.0
2021-Sep-28 Tue 37.58 ### 36.87 36.87 ### ### ###
2021-Sep-27 Mon 37.8 ### 37.72 37.72 11,424,049 ### ### ### 2.7
2021-Sep-24 Fri ### ### ### 37.72 39.9 39.9 2.7
2021-Sep-23 Thu ### 38.81 ### ### 24.3 24.3 0.0
2021-Sep-22 Wed 37.7 ### 37.51 ### ### ### 0.0
2021-Sep-21 Tue 37.21 38.25 ### 37.75 11,126,842 212,800,853 70.0 70.0 ###
2021-Sep-20 Mon 37.8 ### ### 37.53 ### ### ###
2021-Sep-17 Fri 39.8 39.88 ### ### ### ### 0.0
2021-Sep-16 Thu ### 41.21 40.5 ### 10,678,542 ### 31.9 31.9 0.0
2021-Sep-15 Wed ### ### 40.2 40.26 8,654,252 ### 25.0 25.0 2.9
2021-Sep-14 Tue ### ### 41.22 41.73 63.6 63.6 ###
2021-Sep-13 Mon 41.4 41.87 ### 41.48 5,259,747 ### 66.6 66.6 3.0
2021-Sep-10 Fri ### ### ### 41.25 62.5 62.5 ###
2021-Sep-09 Thu 41.5 41.54 40.76 ### ### ### 0.0
2021-Sep-08 Wed ### ### 41.52 ### 34.9 34.9 0.0
2021-Sep-07 Tue ### ### ### ### 41.1 41.1 0.0
2021-Sep-06 Mon 42.5 42.57 42 ### ### ### 0.0
2021-Sep-03 Fri ### ### ### ### 9,025,028 0 66.0 66.0 0.0
2021-Sep-02 Thu ### 42.175 41.71 ### 11,433,040 479,530,280 40.4 40.4 0.0
2021-Sep-01 Wed ### ### 44.775 ### 7,949,877 177,977,871 35.2 35.2 0.0
2021-Aug-31 Tue ### 46.2 45.5 ### 10,317,542 ### ### ### 0.0
2021-Aug-30 Mon ### ### 45.55 45.83 6,959,948 ### 67.8 67.8 ###
2021-Aug-27 Fri 44.89 ### ### 44.7 35.0 35.0 3.2
2021-Aug-26 Thu 45.51 ### ### ### 7,836,178 0 32.2 32.2 0.0
2021-Aug-25 Wed 45.41 45.74 45.25 45.48 63.7 63.7 3.2
2021-Aug-24 Tue 44.86 ### ### ### 8,552,146 0 ### ### 0.0
2021-Aug-23 Mon ### ### 44.2 44.46 27.9 27.9 3.2
2021-Aug-20 Fri ### 45 43.88 ### 22,500,485 999,921,553 81.6 81.6 0.0
2021-Aug-19 Thu 45.28 ### ### ### 26,378,228 0 ### ### 0.0
2021-Aug-18 Wed 48 ### ### 47.7 25,970,970 0 33.9 33.9 3.4
2021-Aug-17 Tue 51.88 51.88 ### ### ### ### 0.0
2021-Aug-16 Mon 53.21 ### ### ### ### ### 0.0
2021-Aug-13 Fri ### ### ### 52.81 ### ### 3.8
2021-Aug-12 Thu ### ### ### ### ### ### 0.0
2021-Aug-11 Wed 52.58 ### ### 52.52 40.9 40.9 ###
2021-Aug-10 Tue ### 52.24 ### 51.76 32.5 32.5 3.7
2021-Aug-09 Mon ### 52.23 51.53 ### 3,892,078 ### 39.3 39.3 0.0
2021-Aug-06 Fri ### ### ### ### 7,366,342 0 ### ### 0.0
2021-Aug-05 Thu 53.84 ### ### ### 29.9 29.9 0.0
2021-Aug-04 Wed 53.72 ### ### ### ### ### 0.0
2021-Aug-03 Tue ### ### 52.44 ### 5,316,070 139,387,355 32.9 32.9 0.0
2021-Aug-02 Mon 53.52 53.78 52.88 53.7 ### ### 3.8
2021-Jul-30 Fri 53.88 54.55 53.29 53.49 7,128,848 384,387,484 37.0 37.0 ###
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed ### ### ### 52.47 6,355,356 0 ### ### 3.7
2021-Jul-27 Tue ### ### ### ### ### ### 0.0
2021-Jul-26 Mon ### ### 51.75 ### ### ### 0.0
2021-Jul-23 Fri ### 51.47 51 51.27 2,609,723 133,709,157 ### ### 3.7
2021-Jul-22 Thu ### 51.51 ### 51.45 ### ### 3.7
2021-Jul-21 Wed ### ### 49.76 49.89 32.3 32.3 ###
2021-Jul-20 Tue 49.4 49.83 ### 49.24 38.6 38.6 3.5
2021-Jul-19 Mon ### 50.83 ### 50.5 4,028,450 102,383,056 ### ### 3.6
2021-Jul-16 Fri ### ### 51.27 51.87 6,359,881 163,035,549 71.8 71.8 ###
2021-Jul-15 Thu ### ### 50.78 51.53 78.4 78.4 ###
2021-Jul-14 Wed 51 51.22 50.73 ### ### ### 0.0
2021-Jul-13 Tue 51.46 ### 50.7 50.7 5,725,789 145,148,751 ### ### ###
2021-Jul-12 Mon 51 ### 50.87 ### 5,353,789 136,173,623 73.9 73.9 0.0
2021-Jul-09 Fri 49.47 ### ### 49.48 ### ### 3.5
2021-Jul-08 Thu 49.52 ### ### ### 72.8 72.8 0.0
2021-Jul-07 Wed 48.42 48.81 ### 48.8 4,376,652 ### ### ### 3.5
2021-Jul-06 Tue ### ### ### 48.85 5,305,446 0 ### ### ###
2021-Jul-05 Mon 48.55 48.58 48.21 48.45 3,122,470 ### 42.6 42.6 ###
2021-Jul-02 Fri 48.4 48.59 ### 48.55 3,647,176 88,608,140 63.8 63.8 3.5
2021-Jul-01 Thu ### 48.74 ### 48.22 4,142,089 ### 25.6 25.6 3.4
2021-Jun-30 Wed ### ### 48.27 48.57 5,768,284 ### ### ### ###
2021-Jun-29 Tue 48 ### ### ### 69.2 69.2 0.0
2021-Jun-28 Mon ### 48.54 ### 48.4 3,524,021 85,527,989 79.0 79.0 3.5
2021-Jun-25 Fri ### 48.2 47.77 ### ### ### 0.0
2021-Jun-24 Thu 47.4 ### ### ### 70.3 70.3 0.0
2021-Jun-23 Wed ### 47.45 46.8 ### ### ### 0.0
2021-Jun-22 Tue 46.46 46.89 ### ### ### ### 0.0
2021-Jun-21 Mon 45.82 ### ### ### ### ### 0.0
2021-Jun-18 Fri 46.5 ### 46.21 46.52 13,012,448 ### 59.6 59.6 3.3
2021-Jun-17 Thu 48.22 ### 47.45 ### 8,269,775 ### 41.1 41.1 0.0
2021-Jun-16 Wed 48.79 ### 48.23 ### 6,969,641 ### 42.8 42.8 0.0
2021-Jun-15 Tue ### 49.49 48.85 49.22 73.2 73.2 3.5
2021-Jun-11 Fri 48.72 ### 48.2 ### 63.8 63.8 0.0
2021-Jun-10 Thu ### ### ### ### 3,489,450 0 37.4 37.4 0.0
2021-Jun-09 Wed ### ### ### ### 3,564,150 0 ### ### 0.0
2021-Jun-08 Tue ### 48.7 ### ### 4,415,841 107,525,728 37.7 37.7 0.0
2021-Jun-07 Mon 49.4 49.75 48.85 48.85 3,477,484 ### 34.6 34.6 ###
2021-Jun-04 Fri 48.85 48.89 ### 48.75 4,884,076 ### 38.8 38.8 3.5
2021-Jun-03 Thu ### 49.72 ### 49.59 70.1 70.1 3.5
2021-Jun-02 Wed ### ### ### ### 63.0 63.0 0.0
2021-Jun-01 Tue ### ### 47.76 ### 40.2 40.2 0.0
2021-May-31 Mon ### ### 47.81 47.85 4,085,186 97,656,371 34.5 34.5 3.4
2021-May-28 Fri ### 48.46 47.88 ### 6,019,958 289,981,376 ### ### 0.0
2021-May-27 Thu 46.89 ### ### 46.8 37.2 37.2 3.3
2021-May-26 Wed ### ### ### ### 5,862,470 0 31.3 31.3 0.0
2021-May-25 Tue ### ### 47 47.48 75.1 75.1 ###
2021-May-24 Mon 47.45 47.83 ### 46.87 ### ### 3.3
2021-May-21 Fri ### 47.945 ### 47.75 6,665,188 ### ### ### ###
2021-May-20 Thu 47.47 48.4 47.45 48.28 6,939,249 ### 75.3 75.3 3.4
2021-May-19 Wed 49.7 49.75 ### 48.79 29.7 29.7 3.5
2021-May-18 Tue 50.43 ### 50.25 50.52 5,183,429 130,233,653 ### ### 3.6
2021-May-17 Mon 49.8 49.84 49.23 ### ### ### 0.0
2021-May-14 Fri ### ### 49.51 49.57 4,309,750 ### 21.8 21.8 ###
2021-May-13 Thu 51 51.43 ### ### ### ### 0.0
2021-May-12 Wed 51.28 51.43 50.59 51 ### ### 3.6
2021-May-11 Tue 51.74 51.8 50.85 51.28 47.7 47.7 3.7
2021-May-10 Mon 50.5 51.82 50.5 ### 6,039,843 ### 81.9 81.9 0.0
2021-May-07 Fri ### ### 49.71 ### 6,470,924 ### 65.9 65.9 0.0
2021-May-06 Thu 49.8 ### 48.74 49.8 9,007,459 219,511,775 ### ### 3.6
2021-May-05 Wed 48.51 ### 48.26 48.76 4,002,252 96,574,340 73.4 73.4 3.5
2021-May-04 Tue 47.79 48.23 ### 48.23 3,905,475 94,180,529 ### ### 3.4
2021-May-03 Mon 47.43 47.56 ### ### 44.4 44.4 0.0
2021-Apr-30 Fri ### 48.23 ### 47.7 4,402,075 ### ### ### 3.4
2021-Apr-29 Thu 48.7 48.88 48.4 ### 36.3 36.3 0.0
2021-Apr-28 Wed 47.76 48.4 ### 48.22 77.5 77.5 3.4
2021-Apr-27 Tue ### 48.44 ### ### ### ### 0.0
2021-Apr-26 Mon ### 48.2 ### 47.84 37.8 37.8 3.4
2021-Apr-23 Fri 46.81 47.56 46.81 47.56 3,494,957 164,909,546 81.2 81.2 3.4
2021-Apr-22 Thu ### ### 47 ### 65.8 65.8 0.0
2021-Apr-21 Wed 46.81 47.21 ### 47.21 ### ### 3.4
2021-Apr-20 Tue ### 47.79 ### 47.45 3,552,379 ### ### ### ###
2021-Apr-19 Mon ### 47.74 47.22 47.56 2,899,629 137,674,384 47.6 47.6 3.4
2021-Apr-16 Fri 47.88 47.88 47.26 47.57 30.7 30.7 3.4
2021-Apr-15 Thu ### 47.44 46.75 ### 6,118,782 ### ### ### 0.0
2021-Apr-14 Wed ### ### ### ### 6,442,680 0 ### ### 0.0
2021-Apr-13 Tue ### ### 45.58 ### 4,185,453 95,386,473 ### ### 0.0
2021-Apr-12 Mon ### ### ### ### 3,170,345 0 49.3 49.3 0.0
2021-Apr-09 Fri ### ### 46.25 ### ### ### 0.0
2021-Apr-08 Thu 46.7 ### 46.54 ### 70.6 70.6 0.0
2021-Apr-07 Wed ### ### 45.28 45.88 4,211,181 ### 39.0 39.0 3.3
2021-Apr-06 Tue ### 46.46 45.74 45.85 3,954,646 182,309,180 30.5 30.5 3.3
2021-Apr-01 Thu 45.5 45.78 ### ### 3,743,973 85,699,541 ### ### 0.0
2021-Mar-31 Wed 46.27 46.28 ### ### 22.7 22.7 0.0
2021-Mar-30 Tue 46 46.045 ### ### ### ### 0.0
2021-Mar-29 Mon ### ### 45.44 45.86 4,844,480 110,066,585 53.4 53.4 3.3
2021-Mar-26 Fri 44.76 45.46 ### ### 67.4 67.4 0.0
2021-Mar-25 Thu 44.8 ### 44.54 44.88 70.3 70.3 3.2
2021-Mar-24 Wed 44.59 45.25 44.5 44.88 75.2 75.2 3.2
2021-Mar-23 Tue ### ### 44.78 ### 71.9 71.9 0.0
2021-Mar-22 Mon 44.8 ### ### 44.5 4,589,720 0 ### ### 3.2
2021-Mar-19 Fri ### 45.41 ### ### 14,895,557 338,203,621 ### ### 0.0
2021-Mar-18 Thu ### 46.2 ### ### ### ### 0.0
2021-Mar-17 Wed ### 46.58 ### ### 7,261,879 ### 39.0 39.0 0.0
2021-Mar-16 Tue ### ### 46.83 46.84 ### ### 3.3
2021-Mar-15 Mon 47.77 ### ### 47.88 ### ### 3.4
2021-Mar-12 Fri ### ### 47.48 ### ### ### 0.0
2021-Mar-11 Thu 47 ### ### 46.8 10,072,426 0 38.0 38.0 3.3
2021-Mar-10 Wed 49 ### 47.54 ### ### ### 0.0
2021-Mar-09 Tue 49.28 49.88 ### ### 5,155,049 128,566,922 41.4 41.4 0.0
2021-Mar-08 Mon ### ### 49.27 ### 5,520,343 135,993,649 42.5 42.5 0.0
2021-Mar-05 Fri ### ### ### 48.23 ### ### 3.4
2021-Mar-04 Thu 50.21 50.25 48.56 ### 41.4 41.4 0.0
2021-Mar-03 Wed 50.82 ### ### 50.87 6,195,089 0 ### ### ###
2021-Mar-02 Tue 50.75 50.81 ### ### 27.0 27.0 0.0
2021-Mar-01 Mon ### ### 48.81 ### 83.0 83.0 0.0
2021-Feb-26 Fri ### 49.79 ### ### 8,777,220 ### ### ### 0.0
2021-Feb-25 Thu 50 50.78 49.77 50.45 5,709,928 ### ### ### ###
2021-Feb-24 Wed 49.43 ### 48.81 48.86 40.0 40.0 3.5
2021-Feb-23 Tue ### 50.51 49 50.43 7,233,674 359,911,449 85.1 85.1 3.6
2021-Feb-22 Mon ### ### 48.47 ### 5,521,153 133,805,142 67.3 67.3 0.0
2021-Feb-19 Fri 48.56 ### ### ### 10,546,744 0 ### ### 0.0
2021-Feb-18 Thu 48.4 48.76 47.85 48.51 6,678,670 322,613,154 ### ### ###
2021-Feb-17 Wed ### ### ### ### 7,438,485 0 ### ### 0.0
2021-Feb-16 Tue ### 47 ### 47 74.0 74.0 3.4
2021-Feb-15 Mon 45.45 45.77 ### 45.75 3,120,724 ### ### ### 3.3
2021-Feb-12 Fri 45 ### ### 44.72 3,287,774 0 ### ### 3.2
2021-Feb-11 Thu 45.43 45.74 45.26 45.48 3,470,250 157,896,375 74.0 74.0 3.2
2021-Feb-10 Wed 45 ### 44.86 ### ### ### 0.0
2021-Feb-09 Tue ### 45.56 ### ### 12,881,777 293,446,880 ### ### 0.0
2021-Feb-08 Mon ### 44.86 ### 44.84 3,968,541 89,014,374 78.0 78.0 3.2
2021-Feb-05 Fri 44.24 44.4 43.75 43.8 4,667,078 ### 30.5 30.5 3.1
2021-Feb-04 Thu 44 44.47 43.72 ### 7,046,749 ### ### ### 0.0
2021-Feb-03 Wed 44.52 ### 43.89 ### 30.5 30.5 0.0
2021-Feb-02 Tue ### ### 44.57 ### 62.5 62.5 0.0
2021-Feb-01 Mon 43.57 ### ### ### 4,803,327 0 70.0 70.0 0.0
2021-Jan-29 Fri 44.85 44.86 ### 43.56 ### ### ###
2021-Jan-28 Thu ### ### ### 44.28 43.9 43.9 3.2
2021-Jan-27 Wed 45.8 ### 44.77 ### 8,593,626 ### 34.6 34.6 0.0
2021-Jan-25 Mon 46.45 46.78 46.43 ### ### ### 0.0
2021-Jan-22 Fri 46.88 ### ### ### 11,077,129 0 ### ### 0.0
2021-Jan-21 Thu 46.8 ### ### ### 5,176,572 0 68.8 68.8 0.0
2021-Jan-20 Wed ### ### ### ### 61.5 61.5 0.0
2021-Jan-19 Tue 45.57 ### ### 45.87 6,560,576 0 ### ### ###
2021-Jan-18 Mon 45.81 45.89 45.22 45.45 ### ### ###
2021-Jan-15 Fri ### 47.545 46.775 46.82 6,630,527 312,695,653 26.4 26.4 3.3
2021-Jan-14 Thu ### 46.24 ### ### ### ### 0.0
2021-Jan-13 Wed 46.48 ### ### 46.22 31.5 31.5 ###
2021-Jan-12 Tue 46.26 ### 46 46 41.1 41.1 3.3
2021-Jan-11 Mon 47 ### ### 46.5 ### ### ###
2021-Jan-08 Fri ### ### ### ### ### ### 0.0
2021-Jan-07 Thu 45.8 ### 45.76 ### 8,367,640 ### ### ### 0.0
2021-Jan-06 Wed ### ### 43.78 44.21 6,056,323 ### ### ### 3.2
2021-Jan-05 Tue 43.5 44.48 43.46 ### 6,788,674 ### ### ### 0.0
2021-Jan-04 Mon ### ### 42.46 ### ### ### 0.0
2020-Dec-31 Thu 43 43.29 42.43 42.43 ### ### ###
2020-Dec-30 Wed 43 ### ### ### 68.7 68.7 0.0
2020-Dec-29 Tue ### 43.2 42.84 ### 2,767,552 119,060,087 27.2 27.2 0.0
2020-Dec-24 Thu ### 43.41 42.75 ### ### ### 0.0
2020-Dec-23 Wed 42.89 ### 42.23 42.45 ### ### 3.0
2020-Dec-22 Tue ### 43.5 ### 42.89 4,141,950 ### ### ### ###
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri 43.25 43.55 ### ### 16,663,545 ### 45.0 45.0 0.0
2020-Dec-17 Thu ### ### 42.73 ### ### ### 0.0
2020-Dec-16 Wed 42.5 42.85 42.41 42.55 7,173,549 ### ### ### ###
2020-Dec-15 Tue 42 ### 41.53 41.78 7,311,489 ### ### ### 3.0
2020-Dec-14 Mon 42.82 43 42.625 42.74 5,526,957 236,622,846 ### ### 3.1
2020-Dec-11 Fri 43 ### 42.81 42.82 7,668,973 ### ### ### 3.1
2020-Dec-10 Thu 42.59 42.78 42.48 42.48 48.6 48.6 3.0
2020-Dec-09 Wed 42.48 ### 42.46 42.73 73.1 73.1 3.1
2020-Dec-08 Tue ### 42.49 42 42.25 ### ### 3.0
2020-Dec-07 Mon 42.44 42.78 ### ### 45.8 45.8 0.0
2020-Dec-04 Fri ### 41.5 ### 41.5 5,777,040 119,873,580 74.5 74.5 3.0
2020-Dec-03 Thu 40.48 ### 40.44 41.25 13,499,123 ### 80.9 80.9 ###
2020-Dec-02 Wed ### 39.4 ### ### 7,783,953 153,343,874 ### ### 0.0
2020-Dec-01 Tue ### ### 37.72 38.56 6,671,371 125,822,057 ### ### 2.8
2020-Nov-30 Mon ### ### ### ### 37.5 37.5 0.0
2020-Nov-27 Fri ### 38.86 38.55 38.72 4,915,672 190,261,084 ### ### 2.8
2020-Nov-26 Thu ### 39.4 ### 39.21 ### ### ###
2020-Nov-25 Wed ### 39.48 38.885 39.46 10,239,378 401,204,428 71.4 71.4 2.8
2020-Nov-24 Tue 37.76 38.42 ### ### 79.3 79.3 0.0
2020-Nov-23 Mon 36.8 37.7 36.73 ### 73.2 73.2 0.0
2020-Nov-20 Fri ### 36.48 ### ### ### ### 0.0
2020-Nov-19 Thu 36.8 36.8 ### 36.51 ### ### 2.6
2020-Nov-18 Wed ### ### 36.51 36.83 41.4 41.4 ###
2020-Nov-17 Tue 36.8 37.28 36.78 ### 68.9 68.9 0.0
2020-Nov-16 Mon 36.41 36.51 36.29 36.49 71.1 71.1 ###
2020-Nov-13 Fri ### ### 35.71 35.77 5,526,657 ### ### ### 2.6
2020-Nov-12 Thu ### ### 36.24 36.45 5,218,287 ### ### ### ###
2020-Nov-11 Wed 36.8 ### 36.51 36.85 63.4 63.4 2.6
2020-Nov-10 Tue ### 36.53 ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### 35.88 ### ### 2.6
2020-Nov-06 Fri 34.54 34.84 34.51 ### ### ### 0.0
2020-Nov-05 Thu ### 34.29 33.88 34.24 7,116,140 ### 69.4 69.4 2.4
2020-Nov-04 Wed 34.55 34.72 ### 34.28 27.9 27.9 2.4
2020-Nov-03 Tue ### ### ### 34.7 71.2 71.2 2.5
2020-Nov-02 Mon ### ### 33.75 33.81 ### ### ###
2020-Oct-30 Fri 34.2 ### 33.73 33.78 40.1 40.1 2.4
2020-Oct-29 Thu ### ### 33.85 ### 5,762,178 ### ### ### 0.0
2020-Oct-28 Wed 34.75 ### ### 34.77 ### ### ###
2020-Oct-27 Tue 35.45 35.46 34.88 ### 5,112,189 179,795,687 43.0 43.0 0.0
2020-Oct-26 Mon 35.74 ### ### 35.73 52.7 52.7 2.6
2020-Oct-23 Fri ### ### 35.85 ### 4,409,420 79,038,853 ### ### 0.0
2020-Oct-22 Thu ### 36.48 ### 36.48 5,562,580 101,461,459 77.6 77.6 2.6
2020-Oct-21 Wed ### 36.22 ### ### 5,371,046 97,269,643 ### ### 0.0
2020-Oct-20 Tue ### ### 35.75 ### 6,696,825 119,705,746 ### ### 0.0
2020-Oct-19 Mon 36.46 ### ### 36.5 66.3 66.3 2.6
2020-Oct-16 Fri ### ### ### 36.25 30.5 30.5 ###
2020-Oct-15 Thu 36.52 ### 36.28 36.77 8,442,320 153,143,684 73.3 73.3 ###
2020-Oct-14 Wed ### 36.46 ### ### ### ### 0.0
2020-Oct-13 Tue 36.44 36.55 36.26 ### 4,098,286 ### ### ### 0.0
2020-Oct-12 Mon 36.59 36.71 36.25 36.44 32.3 32.3 2.6
2020-Oct-09 Fri 36.75 36.84 36.5 36.58 28.1 28.1 2.6
2020-Oct-08 Thu 36.55 ### 36.42 ### 5,664,822 ### ### ### 0.0
2020-Oct-07 Wed ### ### 35.43 35.88 ### ### 2.6
2020-Oct-06 Tue 36.44 36.44 ### 36.28 ### ### ###
2020-Oct-05 Mon 35.85 ### 35.71 ### 4,063,085 72,546,382 63.1 63.1 0.0
2020-Oct-02 Fri 35.7 35.78 ### ### 6,906,942 ### 45.6 45.6 0.0
2020-Oct-01 Thu ### 36.72 ### 36.29 5,211,041 ### 69.6 69.6 2.6
2020-Sep-30 Wed ### 36.5 ### ### ### ### 0.0
2020-Sep-29 Tue 37.4 37.41 ### 36.89 4,307,324 ### 28.1 28.1 ###
2020-Sep-28 Mon ### ### ### ### 4,656,647 0 ### ### 0.0
2020-Sep-25 Fri ### 37.8 37.2 ### 69.1 69.1 0.0
2020-Sep-24 Thu 36.5 ### 36.46 ### 4,525,077 82,492,153 ### ### 0.0
2020-Sep-23 Wed ### ### 36.8 ### 6,091,479 ### ### ### 0.0
2020-Sep-22 Tue 36.73 36.83 36.51 ### 46.0 46.0 0.0
2020-Sep-21 Mon ### ### 37.28 ### 42.1 42.1 0.0
2020-Sep-18 Fri ### ### ### 37.8 ### ### 2.7
2020-Sep-17 Thu 38.21 38.25 37.23 ### ### ### 0.0
2020-Sep-16 Wed ### ### 37.82 ### ### ### 0.0
2020-Sep-15 Tue 37.7 37.84 ### 37.49 33.7 33.7 2.7
2020-Sep-14 Mon 37.29 37.55 ### 37.24 5,125,425 96,229,854 38.5 38.5 ###
2020-Sep-11 Fri ### ### ### 36.55 4,427,129 0 ### ### ###
2020-Sep-10 Thu 37.27 ### 36.72 ### 4,277,349 78,532,127 38.9 38.9 0.0
2020-Sep-09 Wed 36.88 ### 36.53 36.78 ### ### 2.6
2020-Sep-08 Tue ### 37.56 ### 37.41 65.6 65.6 2.7
2020-Sep-07 Mon 36.46 ### 36.4 ### 6,023,571 ### ### ### 0.0
2020-Sep-04 Fri ### 36.7 ### ### ### ### 0.0
2020-Sep-03 Thu 37.79 37.89 37.47 ### 35.3 35.3 0.0
2020-Sep-02 Wed ### ### 38.5 38.5 7,703,076 ### 35.5 35.5 2.8
2020-Sep-01 Tue ### 37.72 ### 37.5 7,569,188 142,754,885 76.4 76.4 2.7
2020-Aug-31 Mon ### ### 37.88 ### 4,965,584 ### 37.9 37.9 0.0
2020-Aug-28 Fri 37.85 ### 37.59 37.73 5,829,743 ### ### ### ###
2020-Aug-27 Thu 38.22 38.58 ### 38.44 7,918,688 ### 71.2 71.2 2.7
2020-Aug-26 Wed ### ### 37.81 ### 45.2 45.2 0.0
2020-Aug-25 Tue 38.84 38.87 38.21 ### 5,303,151 ### ### ### 0.0
2020-Aug-24 Mon 38.2 ### ### 38.57 70.1 70.1 2.8
2020-Aug-21 Fri ### 38.88 38.26 ### 7,415,179 286,003,454 31.4 31.4 0.0
2020-Aug-20 Thu 38.7 ### 38.54 38.72 66.7 66.7 2.8
2020-Aug-19 Wed 39.45 39.625 ### ### 7,550,977 ### 32.8 32.8 0.0
2020-Aug-18 Tue 39.7 ### ### ### 6,236,221 0 34.8 34.8 0.0
2020-Aug-17 Mon 39.71 ### 39.71 39.86 4,812,285 ### ### ### 2.8
2020-Aug-14 Fri ### 40.27 39.89 ### 4,995,083 200,202,926 ### ### 0.0
2020-Aug-13 Thu 40.25 40.25 39.7 ### ### ### 0.0
2020-Aug-12 Wed 39.76 40 ### ### 75.6 75.6 0.0
2020-Aug-11 Tue 40 40.52 ### 40.2 8,218,650 166,509,849 73.8 73.8 ###
2020-Aug-10 Mon ### ### ### 39.84 9,369,878 0 75.8 75.8 2.8
2020-Aug-07 Fri 39.25 39.56 ### ### 11,183,627 221,212,142 ### ### 0.0
2020-Aug-06 Thu ### 39.82 38.88 39.82 ### ### 2.8
2020-Aug-05 Wed ### ### ### ### 66.1 66.1 0.0
2020-Aug-04 Tue 37.79 ### ### ### ### ### 0.0
2020-Aug-03 Mon 36.88 ### 36.88 ### 80.8 80.8 0.0
2020-Jul-31 Fri ### ### 36.59 36.75 ### ### 2.6
2020-Jul-30 Thu ### 37.83 37.54 37.83 3,879,189 ### ### ### 2.7
2020-Jul-29 Wed ### ### 37.28 ### 38.4 38.4 0.0
2020-Jul-28 Tue ### 38.545 37.85 ### 6,251,854 ### 77.1 77.1 0.0
2020-Jul-27 Mon ### ### 36.78 37.4 ### ### ###
2020-Jul-24 Fri ### ### ### ### 3,800,471 0 67.8 67.8 0.0
2020-Jul-23 Thu ### ### ### 37.25 4,662,272 0 66.7 66.7 ###
2020-Jul-22 Wed ### 37.845 37.4 37.5 9,039,072 340,072,486 39.7 39.7 2.7
2020-Jul-21 Tue 38.56 38.84 ### 38.8 ### ### ###
2020-Jul-20 Mon ### ### 38.21 ### 4,896,257 93,542,989 73.5 73.5 0.0
2020-Jul-17 Fri ### ### ### ### 7,606,521 0 ### ### 0.0
2020-Jul-16 Thu ### ### 37.52 37.76 5,990,141 112,375,045 39.6 39.6 2.7
2020-Jul-15 Wed 37.76 ### ### ### ### ### 0.0
2020-Jul-14 Tue 36.75 ### 36.57 ### 6,253,127 114,338,427 ### ### 0.0
2020-Jul-13 Mon ### ### 36.55 ### 4,381,950 ### 82.5 82.5 0.0
2020-Jul-10 Fri 36.46 36.5 ### ### ### ### 0.0
2020-Jul-09 Thu 36.46 36.75 36.27 36.46 5,400,654 197,177,877 65.5 65.5 2.6
2020-Jul-08 Wed ### 36.55 ### 35.75 ### ### ###
2020-Jul-07 Tue 36.25 ### ### ### 49.0 49.0 0.0
2020-Jul-06 Mon ### ### ### ### ### ### 0.0
2020-Jul-03 Fri ### ### ### 36.26 3,167,481 0 75.0 75.0 2.6
2020-Jul-02 Thu 35.72 ### 35.45 ### ### ### 0.0
2020-Jul-01 Wed ### ### ### 35.82 3,636,873 0 28.6 28.6 2.6
2020-Jun-30 Tue 35.8 ### 35.53 35.82 ### ### 2.6
2020-Jun-29 Mon 35.4 ### ### ### 5,132,341 0 ### ### 0.0
2020-Jun-26 Fri 35.75 36.075 35.55 ### 9,346,346 ### ### ### 0.0
2020-Jun-25 Thu ### ### ### ### 5,156,386 0 ### ### 0.0
2020-Jun-24 Wed 35.8 ### ### ### ### ### 0.0
2020-Jun-23 Tue 35.8 ### 35.085 ### 6,220,520 109,123,472 ### ### 0.0
2020-Jun-22 Mon 34.8 ### 34.7 ### 79.1 79.1 0.0
2020-Jun-19 Fri ### ### ### ### ### ### 0.0
2020-Jun-18 Thu 35.78 ### ### ### 42.0 42.0 0.0
2020-Jun-17 Wed 36.58 ### ### ### 6,162,259 0 27.6 27.6 0.0
2020-Jun-16 Tue ### 36.45 ### 36.28 8,557,776 ### 61.2 61.2 ###
2020-Jun-15 Mon ### 36.22 35.25 35.25 45.4 45.4 2.5
2020-Jun-12 Fri ### 36.2 ### ### 10,109,870 182,988,647 ### ### 0.0
2020-Jun-11 Thu ### ### ### 36.76 6,341,387 0 52.5 52.5 2.6
2020-Jun-10 Wed 37.46 ### 37.46 37.5 5,686,277 ### 65.3 65.3 2.7
2020-Jun-09 Tue 37.55 ### 37.525 ### 69.2 69.2 0.0
2020-Jun-05 Fri ### 36.49 ### ### 4,575,956 ### ### ### 0.0
2020-Jun-04 Thu 36.58 36.72 ### ### 6,000,320 110,165,875 ### ### 0.0
2020-Jun-03 Wed 36.25 36.48 ### ### ### ### 0.0
2020-Jun-02 Tue ### ### ### 35.41 68.1 68.1 ###
2020-Jun-01 Mon ### 35.71 34.87 35.71 75.4 75.4 ###
2020-May-29 Fri ### 35.26 ### ### ### ### 0.0
2020-May-28 Thu ### 35.49 34.75 ### 6,759,175 237,382,226 72.8 72.8 0.0
2020-May-27 Wed ### 34.82 ### 34.46 9,427,144 164,126,577 34.1 34.1 ###
2020-May-26 Tue 34.83 35.5 34.59 35.5 ### ### 2.5
2020-May-25 Mon 34.78 34.82 34.43 34.76 32.0 32.0 2.5
2020-May-22 Fri ### ### ### ### 20.2 20.2 0.0
2020-May-21 Thu ### ### 34.44 34.51 ### ### ###
2020-May-20 Wed ### 34.88 34.25 34.72 61.0 61.0 2.5
2020-May-19 Tue 34.8 ### ### ### 12,406,853 0 ### ### 0.0
2020-May-18 Mon 32.5 33.2 ### ### 8,600,053 142,760,879 74.9 74.9 0.0
2020-May-15 Fri 31.2 ### ### ### 78.4 78.4 0.0
2020-May-14 Thu 30.76 ### 30.57 ### 11,749,452 179,590,373 44.0 44.0 0.0
2020-May-13 Wed 30.2 ### 30.2 ### 82.5 82.5 0.0
2020-May-12 Tue ### ### 30.51 30.72 ### ### 2.2
2020-May-11 Mon 31.8 ### 31.46 31.55 ### ### ###
2020-May-08 Fri 31.46 ### 31.28 31.4 ### ### 2.2
2020-May-07 Thu 30.7 ### 30.58 ### ### ### 0.0
2020-May-06 Wed 30.54 30.57 ### 30.41 ### ### 2.2
2020-May-05 Tue 30.25 ### ### ### ### ### 0.0
2020-May-04 Mon 29.5 ### ### 29.88 73.9 73.9 2.1
2020-May-01 Fri 31.25 ### 29.84 29.84 ### ### ###
2020-Apr-30 Thu ### 32.43 31.55 ### 61.2 61.2 0.0
2020-Apr-29 Wed ### ### ### ### 62.3 62.3 0.0
2020-Apr-28 Tue ### 30.925 ### 30.49 6,669,047 ### ### ### 2.2
2020-Apr-27 Mon ### ### ### 30.5 62.5 62.5 2.2
2020-Apr-24 Fri ### 30.58 ### 30.54 9,304,143 142,260,346 77.3 77.3 ###
2020-Apr-23 Thu 29.8 ### 29.59 29.75 7,265,982 ### ### ### 2.1
2020-Apr-22 Wed 29.29 29.44 28.76 ### ### ### 0.0
2020-Apr-21 Tue 30.25 ### ### ### 8,278,880 0 55.0 55.0 0.0
2020-Apr-20 Mon 31.4 31.78 30.82 30.82 7,253,240 ### ### ### ###
2020-Apr-17 Fri 31.21 31.59 ### 31.28 8,682,554 137,140,940 57.4 57.4 2.2
2020-Apr-16 Thu 30.25 ### ### 30.79 80.9 80.9 ###
2020-Apr-15 Wed ### ### ### 31.43 7,740,126 0 70.9 70.9 2.2
2020-Apr-14 Tue 31.5 31.77 ### ### 57.3 57.3 0.0
2020-Apr-09 Thu ### 31.79 30.82 31.5 7,433,745 232,713,387 ### ### 2.3
2020-Apr-08 Wed ### 32.25 ### ### 10,266,149 165,541,652 ### ### 0.0
2020-Apr-07 Tue ### 32.29 ### 31.7 42.3 42.3 2.3
2020-Apr-06 Mon 30.7 ### 30.55 31.79 8,976,989 ### ### ### ###
2020-Apr-03 Fri ### ### ### ### 10,409,253 0 ### ### 0.0
2020-Apr-02 Thu 29.5 ### 29.26 29.85 66.5 66.5 2.1
2020-Apr-01 Wed ### ### ### 30.23 12,416,279 0 ### ### ###
2020-Mar-31 Tue ### 30.48 28.45 ### 14,599,950 430,187,526 ### ### 0.0
2020-Mar-30 Mon 28.4 30.2 ### 30.2 ### ### 2.2
2020-Mar-27 Fri ### ### ### ### 20,615,688 0 ### ### 0.0
2020-Mar-26 Thu 31.49 31.72 30.47 ### 13,923,124 432,939,540 ### ### 0.0
2020-Mar-25 Wed 30.75 ### ### ### 77.3 77.3 0.0
2020-Mar-24 Tue 27.5 ### 27.42 28.4 13,295,042 182,275,025 ### ### 2.0
2020-Mar-23 Mon 26 ### ### ### 17,806,553 0 ### ### 0.0
2020-Mar-20 Fri ### ### ### ### 19,270,020 0 ### ### 0.0
2020-Mar-19 Thu ### 28.55 ### ### 54.2 54.2 0.0
2020-Mar-18 Wed ### ### 26.82 ### 21,303,555 285,680,672 ### ### 0.0
2020-Mar-17 Tue ### 28.54 ### 28.21 20,761,222 ### ### ### ###
2020-Mar-16 Mon 25.72 26.78 ### 25.2 ### ### 1.8
2020-Mar-13 Fri ### ### ### 26.72 75.8 75.8 1.9
2020-Mar-12 Thu 27.88 ### ### ### ### ### 0.0
2020-Mar-11 Wed 28.87 29.55 28.5 28.52 17,790,051 ### ### ### 2.0
2020-Mar-10 Tue 27 29.25 26.86 29.25 26,001,454 ### 79.2 79.2 ###
2020-Mar-09 Mon ### ### 27.55 27.55 ### ### 2.0
2020-Mar-06 Fri ### ### ### ### 43.4 43.4 0.0
2020-Mar-05 Thu ### ### ### 33.42 9,717,976 0 25.8 25.8 2.4
2020-Mar-04 Wed 33.75 ### 33.44 ### ### ### 0.0
2020-Mar-03 Tue ### 34.47 ### ### 11,221,076 193,395,244 ### ### 0.0
2020-Mar-02 Mon ### 33.48 31.88 ### 16,216,489 ### ### ### 0.0
2020-Feb-28 Fri ### ### 33.5 ### 18,361,546 ### ### ### 0.0
2020-Feb-27 Thu ### ### 34.86 ### ### ### 0.0
2020-Feb-26 Wed ### 35.89 35.45 35.55 ### ### ###
2020-Feb-25 Tue 36.5 ### ### ### ### ### 0.0
2020-Feb-24 Mon ### ### ### ### 6,373,151 0 ### ### 0.0
2020-Feb-21 Fri 38.4 38.49 38.22 38.22 4,786,928 183,602,623 ### ### 2.7
2020-Feb-20 Thu ### 38.86 38.44 38.52 ### ### ###
2020-Feb-19 Wed ### ### 38.27 38.5 ### ### 2.8
2020-Feb-18 Tue 38.48 ### ### 38.78 81.3 81.3 2.8
2020-Feb-17 Mon 38.5 ### ### 38.47 ### ### 2.7
2020-Feb-14 Fri 38.5 38.72 38.355 ### 4,302,483 ### ### ### 0.0
2020-Feb-13 Thu 38.81 ### 38.43 38.54 ### ### 2.8
2020-Feb-12 Wed 38.55 38.55 ### 38.4 5,302,573