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

Currently Fri 24-Mar-01 10:08:05 PM AEDT

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 .. Friday 1st March 2024
Latest price with VOLUME for BHP .. Thursday 29th February 2024

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



End of day Prices (full format),

2400 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
3.85
2024-Mar-01 Fri ### ### ### ### 79.0 79.0 0.0
2024-Feb-29 Thu 43.8 ### 43.53 ### 16,021,179 ### ### ### 0.0
2024-Feb-28 Wed ### 44.4 ### ### 5,930,446 ### ### ### 0.0
2024-Feb-27 Tue 43.75 44.23 43.4 ### 77.0 77.0 0.0
2024-Feb-26 Mon ### ### 43.81 ### 34.0 34.0 0.0
2024-Feb-23 Fri 44.55 ### 44.24 44.55 73.1 73.1 3.2
2024-Feb-22 Thu 44.25 44.78 44.23 ### 67.3 67.3 0.0
2024-Feb-21 Wed 44.45 44.59 ### 44.47 ### ### ###
2024-Feb-20 Tue 46.26 ### ### 45.54 ### ### 3.3
2024-Feb-19 Mon ### 46.585 ### ### 38.6 38.6 0.0
2024-Feb-16 Fri 45.7 ### ### ### ### ### 0.0
2024-Feb-15 Thu 45.25 45.74 44.74 ### 12,127,927 ### ### ### 0.0
2024-Feb-14 Wed ### ### 45.54 ### 5,818,159 132,479,480 ### ### 0.0
2024-Feb-13 Tue 46.26 46.49 ### ### 4,950,074 115,064,470 70.0 70.0 0.0
2024-Feb-12 Mon 46.25 46.25 45.85 ### 4,421,821 203,624,857 36.5 36.5 0.0
2024-Feb-09 Fri 46.25 46.45 46.2 ### ### ### 0.0
2024-Feb-08 Thu 46.54 ### 46.27 46.42 5,076,540 117,445,752 32.4 32.4 3.3
2024-Feb-07 Wed 46.2 46.76 46.2 46.44 ### ### 3.3
2024-Feb-06 Tue 46 ### 45.7 ### 7,502,383 171,429,451 ### ### 0.0
2024-Feb-05 Mon 46.84 46.88 46.42 46.45 6,673,782 ### ### ### 3.3
2024-Feb-02 Fri 47.5 47.81 47.29 ### 9,086,720 ### 63.1 63.1 0.0
2024-Feb-01 Thu 47.27 47.27 46.73 ### 6,450,184 303,158,648 40.0 40.0 0.0
2024-Jan-31 Wed 46.7 ### ### 47.27 ### ### ###
2024-Jan-30 Tue ### ### 46.88 ### 5,490,281 128,692,186 ### ### 0.0
2024-Jan-29 Mon 46.7 ### ### 46.87 73.5 73.5 3.3
2024-Jan-25 Thu 47.42 ### ### 47.54 7,247,040 0 ### ### 3.4
2024-Jan-24 Wed ### ### 46.74 46.86 5,937,775 ### ### ### 3.3
2024-Jan-23 Tue 45.8 46.46 45.79 ### 79.4 79.4 0.0
2024-Jan-22 Mon 45.74 ### ### 45.85 8,164,654 0 75.1 75.1 3.3
2024-Jan-19 Fri ### ### ### 45.73 11,160,323 0 33.4 33.4 ###
2024-Jan-18 Thu 45.75 ### 45.55 45.73 9,313,074 ### 40.6 40.6 ###
2024-Jan-17 Wed 46.7 ### ### 46.57 8,368,750 0 40.8 40.8 ###
2024-Jan-16 Tue 46.76 ### 46.375 46.5 38.0 38.0 ###
2024-Jan-15 Mon 47.44 47.52 ### ### 4,942,743 117,439,573 ### ### 0.0
2024-Jan-12 Fri ### ### ### 47.71 4,178,671 0 73.5 73.5 3.4
2024-Jan-11 Thu 47.75 ### 47.54 47.81 ### ### ###
2024-Jan-10 Wed 48.29 48.45 47.85 47.86 ### ### 3.4
2024-Jan-09 Tue ### 49.28 ### ### 3,967,771 97,765,877 68.9 68.9 0.0
2024-Jan-08 Mon ### 49.245 48.52 ### 3,513,478 171,747,588 37.1 37.1 0.0
2024-Jan-05 Fri 49.4 49.58 ### ### 31.7 31.7 0.0
2024-Jan-04 Thu ### ### 49.58 49.58 4,458,375 ### ### ### ###
2024-Jan-03 Wed 50.2 50.24 49.72 49.77 4,483,073 224,063,988 ### ### 3.6
2024-Jan-02 Tue ### ### ### 50.54 ### ### ###
2023-Dec-29 Fri 50.26 50.51 50.22 50.41 71.0 71.0 ###
2023-Dec-28 Thu 50.26 50.84 50.21 50.72 ### ### 3.6
2023-Dec-27 Wed 50 ### ### 50.26 5,435,683 0 70.9 70.9 3.6
2023-Dec-22 Fri ### 50 49.71 49.73 ### ### 3.6
2023-Dec-21 Thu ### 49.87 ### 49.74 75.5 75.5 3.6
2023-Dec-20 Wed 49.75 ### 49.5 49.8 6,713,871 ### 63.7 63.7 3.6
2023-Dec-19 Tue ### ### 49.21 ### 66.9 66.9 0.0
2023-Dec-18 Mon 49.25 49.46 ### ### 4,472,151 ### ### ### 0.0
2023-Dec-15 Fri 48.76 49.75 ### 49.41 24,818,255 ### ### ### ###
2023-Dec-14 Thu 48.29 ### ### 48.25 10,044,475 0 31.2 31.2 ###
2023-Dec-13 Wed 47.59 ### 47.51 47.87 6,416,952 ### 75.9 75.9 ###
2023-Dec-12 Tue ### 47.7 47.28 47.56 ### ### 3.4
2023-Dec-11 Mon ### 47.83 47.42 47.54 41.5 41.5 3.4
2023-Dec-08 Fri 47.54 47.8 47.41 47.74 ### ### 3.4
2023-Dec-07 Thu ### 47.42 46.73 47.42 ### ### 3.4
2023-Dec-06 Wed ### 47.4 46.44 47.23 9,483,742 444,977,174 68.3 68.3 ###
2023-Dec-05 Tue 46.43 46.57 ### 46.52 ### ### 3.3
2023-Dec-04 Mon 47.2 ### 46.975 ### 7,169,376 ### 38.4 38.4 0.0
2023-Dec-01 Fri ### 46.44 ### ### 75.3 75.3 0.0
2023-Nov-30 Thu 46 46.42 ### ### 71.1 71.1 0.0
2023-Nov-29 Wed 46.27 46.52 ### ### 5,425,849 126,205,247 ### ### 0.0
2023-Nov-28 Tue 46.27 46.79 ### 46.43 67.4 67.4 ###
2023-Nov-27 Mon ### ### 46.43 46.52 ### ### 3.3
2023-Nov-24 Fri ### 47.42 ### 47.21 3,029,644 71,832,859 68.7 68.7 3.4
2023-Nov-23 Thu 47.52 47.56 46.59 ### 4,978,743 234,374,326 32.1 32.1 0.0
2023-Nov-22 Wed 47.72 ### 47.7 47.84 ### ### 3.4
2023-Nov-21 Tue 46.8 ### 46.75 47.4 ### ### 3.4
2023-Nov-20 Mon ### 46.74 46.28 46.74 5,115,952 237,942,927 76.3 76.3 3.3
2023-Nov-17 Fri 46.55 46.78 46.52 ### 7,512,340 ### 69.9 69.9 0.0
2023-Nov-16 Thu 46.71 46.85 ### 46.56 8,478,184 ### 40.2 40.2 3.3
2023-Nov-15 Wed 46.88 ### 46.73 46.84 35.0 35.0 3.3
2023-Nov-14 Tue 45.84 ### ### ### 6,164,940 0 ### ### 0.0
2023-Nov-13 Mon ### 45.8 ### 45.4 ### ### 3.2
2023-Nov-10 Fri 45.29 45.4 ### 45.27 4,799,475 108,948,082 ### ### ###
2023-Nov-09 Thu 44.87 ### 44.75 ### 71.7 71.7 0.0
2023-Nov-08 Wed 44.83 44.85 ### 44.7 30.7 30.7 3.2
2023-Nov-07 Tue 45.44 ### ### 45.56 67.7 67.7 3.3
2023-Nov-06 Mon ### 45.44 ### 45.44 ### ### 3.2
2023-Nov-03 Fri 45.8 45.88 45.43 45.5 ### ### 3.3
2023-Nov-02 Thu ### 45.79 ### ### 24.3 24.3 0.0
2023-Nov-01 Wed 44.7 ### ### ### ### ### 0.0
2023-Oct-31 Tue 45.4 45.45 44.27 44.5 ### ### 3.2
2023-Oct-30 Mon 45.5 45.55 ### ### 7,990,129 181,975,187 ### ### 0.0
2023-Oct-27 Fri ### ### 44.76 ### 67.5 67.5 0.0
2023-Oct-26 Thu 44.79 ### 44.54 ### 74.0 74.0 0.0
2023-Oct-25 Wed 44.58 ### ### 44.72 73.9 73.9 3.2
2023-Oct-24 Tue ### 43.74 ### 43.59 5,914,150 ### ### ### ###
2023-Oct-23 Mon 43.51 ### ### ### 6,438,683 0 ### ### 0.0
2023-Oct-20 Fri 44.44 44.72 ### 44.43 9,907,654 221,535,143 ### ### ###
2023-Oct-19 Thu ### ### 44.84 45.23 8,036,241 180,172,523 75.0 75.0 ###
2023-Oct-18 Wed 45.8 ### 45.47 45.88 72.9 72.9 3.3
2023-Oct-17 Tue ### 45.89 45.4 45.57 6,737,187 ### 39.6 39.6 3.3
2023-Oct-16 Mon ### 45.25 ### ### 78.4 78.4 0.0
2023-Oct-13 Fri ### ### 44.55 ### 5,382,751 119,900,778 ### ### 0.0
2023-Oct-12 Thu 44.89 ### ### 44.84 5,695,088 0 35.6 35.6 3.2
2023-Oct-11 Wed 44.76 ### ### 44.73 7,477,841 0 ### ### ###
2023-Oct-10 Tue ### ### 43.87 ### 66.2 66.2 0.0
2023-Oct-09 Mon ### 44.75 43.89 ### 5,555,127 246,203,228 28.6 28.6 0.0
2023-Oct-06 Fri ### ### 43.52 ### 5,855,340 ### 77.7 77.7 0.0
2023-Oct-05 Thu 43.5 ### ### 43.43 6,895,227 0 33.6 33.6 3.1
2023-Oct-04 Wed 43.58 43.83 ### 43.72 8,203,989 ### ### ### 3.1
2023-Oct-03 Tue 43.82 43.87 ### 43.84 10,731,286 235,390,758 ### ### ###
2023-Oct-02 Mon 44.25 ### ### ### 76.8 76.8 0.0
2023-Sep-29 Fri ### 44.82 44.2 44.25 ### ### ###
2023-Sep-28 Thu 43.53 ### 43.49 43.73 71.8 71.8 ###
2023-Sep-27 Wed 43.28 ### ### 43.49 72.5 72.5 ###
2023-Sep-26 Tue ### 43.77 ### ### 6,589,054 144,201,446 37.6 37.6 0.0
2023-Sep-25 Mon 44.2 44.27 ### ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 13,377,059 0 82.8 82.8 0.0
2023-Sep-21 Thu 44.2 ### ### ### 8,733,540 0 ### ### 0.0
2023-Sep-20 Wed 44.78 44.8 44.24 ### 38.6 38.6 0.0
2023-Sep-19 Tue 45.41 45.52 45 ### 10,121,575 458,102,484 31.6 31.6 0.0
2023-Sep-18 Mon ### 45.89 45.48 45.76 77.9 77.9 3.3
2023-Sep-15 Fri ### ### 45.24 ### 19,052,173 430,960,153 ### ### 0.0
2023-Sep-14 Thu 43.56 44.4 43.52 ### 76.6 76.6 0.0
2023-Sep-13 Wed ### 44.24 43.77 43.8 5,459,680 ### 41.6 41.6 3.1
2023-Sep-12 Tue 44.21 ### 43.73 ### 5,811,744 127,073,782 34.9 34.9 0.0
2023-Sep-11 Mon 43.29 43.86 ### ### 6,907,148 151,473,755 ### ### 0.0
2023-Sep-08 Fri 43.43 43.7 ### ### 8,858,924 193,567,489 30.2 30.2 0.0
2023-Sep-07 Thu 44.4 44.5 ### 43.71 10,821,356 240,775,171 28.8 28.8 3.1
2023-Sep-06 Wed 46.25 46.27 45.86 ### 37.0 37.0 0.0
2023-Sep-05 Tue ### ### 45.47 ### 6,122,386 139,192,445 71.1 71.1 0.0
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri 44.4 44.85 44.21 44.74 6,684,944 297,680,556 74.1 74.1 3.2
2023-Aug-31 Thu ### 44.875 ### 44.85 71.7 71.7 ###
2023-Aug-30 Wed 44.4 ### ### 44.73 70.7 70.7 ###
2023-Aug-29 Tue ### ### ### ### 6,844,628 0 ### ### 0.0
2023-Aug-28 Mon ### 43.83 ### 43.55 7,235,570 ### ### ### ###
2023-Aug-25 Fri 43 43.28 42.85 ### 68.4 68.4 0.0
2023-Aug-24 Thu ### ### 43.58 43.78 7,925,377 ### 30.8 30.8 3.1
2023-Aug-23 Wed 43 ### 43 ### 9,795,378 210,600,627 84.3 84.3 0.0
2023-Aug-22 Tue 42.7 43.46 ### 43.21 9,947,256 216,153,872 ### ### ###
2023-Aug-21 Mon ### 43.87 43.27 43.52 ### ### 3.1
2023-Aug-18 Fri ### ### ### ### 66.8 66.8 0.0
2023-Aug-17 Thu ### 43.29 42.82 ### 71.0 71.0 0.0
2023-Aug-16 Wed 43.78 43.86 ### ### 11,964,828 262,388,678 24.6 24.6 0.0
2023-Aug-15 Tue 44.4 ### 44.4 ### ### ### 0.0
2023-Aug-14 Mon 45.45 45.58 44.71 44.75 7,113,256 321,127,942 ### ### ###
2023-Aug-11 Fri 45.42 45.84 ### 45.73 ### ### ###
2023-Aug-10 Thu 45.46 45.87 45.46 45.78 7,796,959 ### 70.2 70.2 3.3
2023-Aug-09 Wed 45.2 ### ### 45.5 77.4 77.4 3.3
2023-Aug-08 Tue 45.78 45.89 ### ### 32.6 32.6 0.0
2023-Aug-07 Mon ### 45.77 45.49 45.57 2,536,128 115,723,520 ### ### 3.3
2023-Aug-04 Fri 45.86 ### 45.48 45.8 6,515,484 ### 32.7 32.7 ###
2023-Aug-03 Thu 45.49 45.7 ### ### 8,449,051 ### ### ### 0.0
2023-Aug-02 Wed ### ### 45.78 45.85 5,048,340 ### 39.5 39.5 3.3
2023-Aug-01 Tue 46.45 46.85 ### ### 5,961,057 ### 35.8 35.8 0.0
2023-Jul-31 Mon 45.86 ### 45.74 ### 75.2 75.2 0.0
2023-Jul-28 Fri 46.23 ### 45.41 45.8 29.3 29.3 ###
2023-Jul-27 Thu 46.41 46.83 ### ### ### ### 0.0
2023-Jul-26 Wed ### 47.2 ### 46.88 9,244,185 ### ### ### 3.3
2023-Jul-25 Tue 45.26 46.25 ### 45.82 81.8 81.8 3.3
2023-Jul-24 Mon ### ### ### ### 6,941,458 0 29.2 29.2 0.0
2023-Jul-21 Fri 44.73 45.22 ### ### 76.3 76.3 0.0
2023-Jul-20 Thu ### ### 44.57 ### 30.9 30.9 0.0
2023-Jul-19 Wed ### ### 44.29 ### 25.7 25.7 0.0
2023-Jul-18 Tue ### 44.87 44.42 44.82 5,204,745 232,365,840 ### ### ###
2023-Jul-17 Mon 45.4 ### ### 45.26 37.7 37.7 3.2
2023-Jul-14 Fri 45.42 45.75 45.25 45.52 63.0 63.0 ###
2023-Jul-13 Thu ### ### 44.52 44.73 62.8 62.8 ###
2023-Jul-12 Wed ### ### 43.78 ### 6,235,054 ### ### ### 0.0
2023-Jul-11 Tue 43.2 ### ### ### ### ### 0.0
2023-Jul-10 Mon ### 43.7 42.7 42.72 ### ### ###
2023-Jul-07 Fri ### 43.52 42.81 43.2 ### ### 3.1
2023-Jul-06 Thu 44.5 44.7 ### ### 10,352,745 231,383,850 28.8 28.8 0.0
2023-Jul-05 Wed ### ### ### 45 6,991,874 0 ### ### 3.2
2023-Jul-04 Tue 45.4 45.49 ### 45.2 ### ### 3.2
2023-Jul-03 Mon 44.78 45.44 44.76 45.26 70.6 70.6 3.2
2023-Jun-30 Fri 45.2 45.29 44.79 ### ### ### 0.0
2023-Jun-29 Thu ### 45.49 ### ### 26.8 26.8 0.0
2023-Jun-28 Wed ### 45.75 ### 45.42 ### ### 3.2
2023-Jun-27 Tue ### ### ### ### 78.6 78.6 0.0
2023-Jun-26 Mon 44.54 ### ### 44.45 6,851,721 0 ### ### 3.2
2023-Jun-23 Fri ### 45.28 44.52 ### ### ### 0.0
2023-Jun-22 Thu ### ### ### ### ### ### 0.0
2023-Jun-21 Wed ### ### 45.77 46.22 7,984,776 ### 75.5 75.5 ###
2023-Jun-20 Tue 46.2 ### ### 46.72 5,715,228 0 ### ### 3.3
2023-Jun-19 Mon ### ### 45.89 ### 7,600,279 ### ### ### 0.0
2023-Jun-16 Fri ### 46.73 46 46.42 ### ### 3.3
2023-Jun-15 Thu ### 46.5 45.88 46.25 10,197,326 471,014,487 ### ### ###
2023-Jun-14 Wed ### ### 45.25 ### 13,352,551 ### ### ### 0.0
2023-Jun-13 Tue ### ### 43.8 44.29 ### ### ###
2023-Jun-09 Fri 44.55 44.86 ### 44.72 73.7 73.7 3.2
2023-Jun-08 Thu 44.25 44.4 43.86 ### 8,795,375 ### 42.2 42.2 0.0
2023-Jun-07 Wed ### 44.23 ### ### ### ### 0.0
2023-Jun-06 Tue ### ### 43.56 ### 7,796,328 169,804,023 ### ### 0.0
2023-Jun-05 Mon ### 44.43 43.75 44 ### ### 3.1
2023-Jun-02 Fri 42.89 43.385 ### 43.25 8,834,326 ### ### ### ###
2023-Jun-01 Thu ### ### ### ### 9,798,349 0 ### ### 0.0
2023-May-31 Wed 42.88 ### ### ### 18,625,759 0 ### ### 0.0
2023-May-30 Tue 43.41 43.7 43.25 43.49 4,308,022 187,291,256 74.3 74.3 ###
2023-May-29 Mon ### 43.86 43.27 ### ### ### 0.0
2023-May-26 Fri ### ### ### 42.75 79.4 79.4 ###
2023-May-25 Thu 42 42.49 42 ### 75.5 75.5 0.0
2023-May-24 Wed 43.75 43.79 42.82 42.82 7,687,785 332,919,529 25.3 25.3 3.1
2023-May-23 Tue ### 44.48 43.8 43.8 6,074,250 ### 34.5 34.5 3.1
2023-May-22 Mon ### 44.45 ### 44.2 ### ### 3.2
2023-May-19 Fri 44.26 44.41 ### ### 5,566,422 ### ### ### 0.0
2023-May-18 Thu 44.23 44.58 ### 44.24 70.4 70.4 ###
2023-May-17 Wed ### ### ### 43.72 ### ### 3.1
2023-May-16 Tue ### ### ### ### ### ### 0.0
2023-May-15 Mon ### 44.22 43.57 43.85 36.3 36.3 3.1
2023-May-12 Fri 43.2 ### ### 43.48 75.3 75.3 3.1
2023-May-11 Thu ### ### 43.72 44 5,172,770 113,076,752 ### ### 3.1
2023-May-10 Wed ### 44.74 44.26 44.45 ### ### 3.2
2023-May-09 Tue 44.5 ### ### 44.47 6,594,143 0 ### ### ###
2023-May-08 Mon 45.2 45.24 44.4 44.72 6,748,888 ### ### ### 3.2
2023-May-05 Fri ### ### ### ### ### ### 0.0
2023-May-04 Thu 43.77 ### ### ### 6,629,353 0 65.7 65.7 0.0
2023-May-03 Wed 43.4 43.42 ### 43.27 37.8 37.8 ###
2023-May-02 Tue ### 44.24 43.475 ### ### ### 0.0
2023-May-01 Mon 44.4 ### ### ### 4,290,829 0 ### ### 0.0
2023-Apr-28 Fri ### 44.75 44.26 44.4 ### ### ###
2023-Apr-27 Thu 44.4 44.45 ### ### 4,814,023 ### ### ### 0.0
2023-Apr-26 Wed 42.75 44 ### 44 90.0 90.0 3.1
2023-Apr-24 Mon ### ### 43.85 ### 8,411,479 184,421,677 ### ### 0.0
2023-Apr-21 Fri 45.2 45.46 ### ### 11,874,227 269,901,179 ### ### 0.0
2023-Apr-20 Thu 46.8 46.8 46 ### ### ### 0.0
2023-Apr-19 Wed 47.25 47.52 ### 47.27 ### ### ###
2023-Apr-18 Tue ### 46.85 46.25 46.58 ### ### 3.3
2023-Apr-17 Mon 46.25 ### ### ### 5,388,651 0 ### ### 0.0
2023-Apr-14 Fri ### 46.48 45.88 46.45 62.8 62.8 3.3
2023-Apr-13 Thu ### ### ### 46.4 6,672,342 0 30.0 30.0 3.3
2023-Apr-12 Wed ### 47.4 46.77 46.84 38.3 38.3 3.3
2023-Apr-11 Tue 45.55 ### 45.48 ### 7,264,777 165,201,028 ### ### 0.0
2023-Apr-06 Thu ### 45.355 ### ### 5,314,949 120,529,755 ### ### 0.0
2023-Apr-05 Wed ### ### ### 45.24 71.5 71.5 ###
2023-Apr-04 Tue 46.55 46.57 45.89 ### 24.3 24.3 0.0
2023-Apr-03 Mon ### 47.59 46.53 ### 8,197,286 385,764,279 33.4 33.4 0.0
2023-Mar-31 Fri ### 47.23 46.8 47.23 68.1 68.1 ###
2023-Mar-30 Thu ### 46.23 45.84 ### 14,229,374 ### ### ### 0.0
2023-Mar-29 Wed 44.56 ### 44.46 45 ### ### 3.2
2023-Mar-28 Tue ### 44.55 ### 44.4 10,442,357 ### ### ### ###
2023-Mar-27 Mon ### ### ### 43.55 33.5 33.5 ###
2023-Mar-24 Fri ### ### 43.26 ### 7,213,653 ### 70.4 70.4 0.0
2023-Mar-23 Thu ### 43.645 ### 43.51 7,500,179 163,672,656 ### ### 3.1
2023-Mar-22 Wed 43.53 43.84 43.45 43.84 9,100,946 397,210,788 ### ### ###
2023-Mar-21 Tue 43.75 43.945 43.475 43.53 ### ### ###
2023-Mar-20 Mon ### 43.85 42.89 ### 6,916,826 299,982,743 ### ### 0.0
2023-Mar-17 Fri 43.25 ### ### ### 66.3 66.3 0.0
2023-Mar-16 Thu 43.75 ### 43.355 ### ### ### 0.0
2023-Mar-15 Wed ### 45.83 45.22 45.56 7,196,885 327,638,189 33.5 33.5 3.3
2023-Mar-14 Tue ### 45.76 ### ### 12,069,779 276,156,543 ### ### 0.0
2023-Mar-13 Mon ### ### 45.355 45.83 77.8 77.8 ###
2023-Mar-10 Fri 46 ### ### ### 8,594,951 0 ### ### 0.0
2023-Mar-09 Thu ### 46.7 46.155 46.59 10,555,950 ### 37.0 37.0 3.3
2023-Mar-08 Wed ### ### 47.22 ### ### ### 0.0
2023-Mar-07 Tue 47.45 ### ### ### ### ### 0.0
2023-Mar-06 Mon ### 48.7 47.77 ### 8,392,343 ### ### ### 0.0
2023-Mar-03 Fri ### ### ### ### ### ### 0.0
2023-Mar-02 Thu ### ### 46.86 ### 14,069,880 329,657,288 ### ### 0.0
2023-Mar-01 Wed ### 46.45 45.26 46.22 ### ### ###
2023-Feb-28 Tue ### ### 44.79 45.2 71.0 71.0 3.2
2023-Feb-27 Mon 44.88 ### ### 44.55 12,847,775 0 44.7 44.7 3.2
2023-Feb-24 Fri 46.25 46.48 45.73 ### 29.8 29.8 0.0
2023-Feb-23 Thu ### ### 46.53 ### 11,466,587 266,770,146 ### ### 0.0
2023-Feb-22 Wed 48.7 48.74 ### ### 32.3 32.3 0.0
2023-Feb-21 Tue 47.71 48.56 ### ### 10,859,984 ### 78.1 78.1 0.0
2023-Feb-20 Mon 48.2 48.59 ### 48.46 ### ### ###
2023-Feb-17 Fri ### 48.74 48 48 11,579,453 560,098,141 31.2 31.2 3.4
2023-Feb-16 Thu ### ### 47.76 ### 14,993,848 ### 64.4 64.4 0.0
2023-Feb-15 Wed 48.2 48.25 47.57 ### ### ### 0.0
2023-Feb-14 Tue ### 48.2 ### 47.72 38.1 38.1 3.4
2023-Feb-13 Mon 47.78 ### ### 47.87 77.5 77.5 ###
2023-Feb-10 Fri ### 48.5 47.87 48 44.3 44.3 3.4
2023-Feb-09 Thu 47.8 48.24 ### ### ### ### 0.0
2023-Feb-08 Wed 48.25 48.43 ### ### 8,159,827 ### ### ### 0.0
2023-Feb-07 Tue ### ### 47.86 ### ### ### 0.0
2023-Feb-06 Mon 48.44 48.7 ### 48.2 ### ### 3.4
2023-Feb-03 Fri ### ### ### ### 11,000,349 0 ### ### 0.0
2023-Feb-02 Thu 49.41 49.41 48.57 48.85 30.0 30.0 ###
2023-Feb-01 Wed ### 50.045 49.54 49.55 7,138,657 355,451,578 ### ### ###
2023-Jan-31 Tue ### 49.89 49.285 ### 7,053,380 349,759,480 43.7 43.7 0.0
2023-Jan-30 Mon ### 49.57 ### 49.23 ### ### ###
2023-Jan-27 Fri ### 50.21 49.49 49.54 ### ### 3.5
2023-Jan-25 Wed ### ### 49.23 49.24 34.2 34.2 3.5
2023-Jan-24 Tue 49.7 ### 49.59 49.71 6,310,926 ### ### ### ###
2023-Jan-23 Mon ### 49.86 49.29 49.4 6,668,982 330,614,782 31.9 31.9 3.5
2023-Jan-20 Fri 49.7 ### 49.41 ### 73.7 73.7 0.0
2023-Jan-19 Thu ### 49.885 ### ### 9,277,173 231,395,887 ### ### 0.0
2023-Jan-18 Wed 48.7 ### 48.57 ### 10,719,741 ### 76.9 76.9 0.0
2023-Jan-17 Tue 48.85 ### 48.78 ### ### ### 0.0
2023-Jan-16 Mon 49.81 50 ### ### 7,479,954 186,998,850 33.6 33.6 0.0
2023-Jan-13 Fri 49.25 ### 49.25 ### 72.9 72.9 0.0
2023-Jan-12 Thu 49 49.5 48.72 ### 74.1 74.1 0.0
2023-Jan-11 Wed ### ### 48.49 48.51 7,432,150 180,192,476 ### ### ###
2023-Jan-10 Tue 47.58 ### 47.52 47.8 5,653,577 134,328,989 77.1 77.1 3.4
2023-Jan-09 Mon 48 48.43 47.88 48 ### ### 3.4
2023-Jan-06 Fri ### 47.78 ### 47.51 8,106,986 ### 68.0 68.0 ###
2023-Jan-05 Thu ### 46.24 ### ### 64.5 64.5 0.0
2023-Jan-04 Wed ### ### 45.25 ### 7,802,250 ### ### ### 0.0
2023-Jan-03 Tue ### ### ### ### ### ### 0.0
2022-Dec-30 Fri ### 46.2 ### ### ### ### 0.0
2022-Dec-29 Thu ### ### 45.725 45.79 ### ### ###
2022-Dec-28 Wed 46.43 46.77 ### 46.53 5,521,740 129,125,889 77.4 77.4 ###
2022-Dec-23 Fri ### ### 45.77 ### ### ### 0.0
2022-Dec-22 Thu ### 46.77 ### 46.25 27.5 27.5 ###
2022-Dec-21 Wed ### 46.47 ### ### 69.0 69.0 0.0
2022-Dec-20 Tue 45.48 45.79 ### 45.26 7,289,127 ### ### ### 3.2
2022-Dec-19 Mon 45.51 ### ### ### ### ### 0.0
2022-Dec-16 Fri 45.75 46.59 ### ### 32.2 32.2 0.0
2022-Dec-15 Thu 45.83 ### 45.55 ### 9,333,481 212,570,029 75.3 75.3 0.0
2022-Dec-14 Wed ### 46.44 ### ### 69.8 69.8 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### 46.79 6,647,627 0 ### ### 3.3
2022-Dec-09 Fri 46.83 47.72 ### 47.48 10,228,523 244,052,558 82.4 82.4 ###
2022-Dec-08 Thu ### 46.86 46.2 46.23 ### ### 3.3
2022-Dec-07 Wed 46.74 47.21 ### ### ### ### 0.0
2022-Dec-06 Tue 46.42 ### ### 46.56 9,290,375 0 ### ### 3.3
2022-Dec-05 Mon 46.5 47.26 46.49 46.81 10,053,784 471,271,125 79.1 79.1 ###
2022-Dec-02 Fri ### 46.52 ### 45.76 37.4 37.4 3.3
2022-Dec-01 Thu 46.2 ### ### 46.48 8,645,286 0 ### ### ###
2022-Nov-30 Wed ### 45.785 ### 45.52 19,611,144 ### ### ### ###
2022-Nov-29 Tue ### ### ### 44.82 9,429,285 0 85.1 85.1 ###
2022-Nov-28 Mon 43.72 ### 43.21 43.89 7,480,357 ### ### ### ###
2022-Nov-25 Fri ### 44.41 44 44.2 ### ### 3.2
2022-Nov-24 Thu ### 44.72 44.4 44.55 6,643,623 296,039,840 ### ### 3.2
2022-Nov-23 Wed ### 44.275 43.74 ### ### ### 0.0
2022-Nov-22 Tue 43.4 43.74 ### 43.48 8,576,924 187,577,327 72.3 72.3 3.1
2022-Nov-21 Mon ### ### 42.86 ### 8,744,648 ### 23.6 23.6 0.0
2022-Nov-18 Fri 43.75 ### 43.59 ### 73.1 73.1 0.0
2022-Nov-17 Thu ### 44 43.57 43.8 ### ### 3.1
2022-Nov-16 Wed ### 44.56 ### 44.45 78.5 78.5 3.2
2022-Nov-15 Tue 43.25 ### ### ### 9,882,482 0 ### ### 0.0
2022-Nov-14 Mon ### 44.48 43.5 ### 19,335,785 850,581,182 ### ### 0.0
2022-Nov-11 Fri 41.5 42.2 ### ### 16,330,080 344,564,688 ### ### 0.0
2022-Nov-10 Thu 40.54 40.82 ### 40.56 7,642,987 ### 71.0 71.0 2.9
2022-Nov-09 Wed ### ### 40.71 ### 73.8 73.8 0.0
2022-Nov-08 Tue 40.7 40.77 40.2 ### ### ### 0.0
2022-Nov-07 Mon ### 40.54 ### 40.48 ### ### ###
2022-Nov-04 Fri ### 38.79 ### 38.56 71.3 71.3 2.8
2022-Nov-03 Thu ### 38.26 37.83 ### ### ### 0.0
2022-Nov-02 Wed 38.8 39.55 38.71 39.24 75.6 75.6 2.8
2022-Nov-01 Tue 37.46 38.42 37.4 38.42 9,094,921 344,788,455 79.8 79.8 2.7
2022-Oct-31 Mon ### 37.56 ### ### 13,078,724 ### ### ### 0.0
2022-Oct-28 Fri ### ### ### 37.48 ### ### 2.7
2022-Oct-27 Thu 39.42 39.71 ### 39.46 66.6 66.6 2.8
2022-Oct-26 Wed 38.75 38.83 ### 38.54 7,826,578 ### 35.9 35.9 2.8
2022-Oct-25 Tue ### 39.26 38.28 38.5 ### ### 2.8
2022-Oct-24 Mon 39.47 39.8 38.88 ### 9,358,628 368,168,425 ### ### 0.0
2022-Oct-21 Fri 38.41 ### ### ### ### ### 0.0
2022-Oct-20 Thu ### ### ### ### 13,657,771 0 41.4 41.4 0.0
2022-Oct-19 Wed ### 39.59 ### 39.25 ### ### ###
2022-Oct-18 Tue 39.8 39.86 39.24 ### 7,806,149 ### 27.9 27.9 0.0
2022-Oct-17 Mon ### 39.26 ### ### 73.7 73.7 0.0
2022-Oct-14 Fri 39.83 40.22 39.75 ### 8,740,723 ### ### ### 0.0
2022-Oct-13 Thu ### ### ### 39.23 8,255,474 0 40.7 40.7 2.8
2022-Oct-12 Wed ### ### ### 39.54 9,175,727 0 ### ### 2.8
2022-Oct-11 Tue 40.75 40.85 ### ### 8,779,440 ### 28.1 28.1 0.0
2022-Oct-10 Mon 39.82 40.24 39.76 ### 7,780,582 311,223,280 ### ### 0.0
2022-Oct-07 Fri 40.27 40.57 ### ### ### ### 0.0
2022-Oct-06 Thu 40.49 40.83 40.21 40.76 8,714,047 353,093,184 68.1 68.1 ###
2022-Oct-05 Wed 40.81 40.83 ### 40.5 ### ### 2.9
2022-Oct-04 Tue ### ### ### ### 11,311,429 0 ### ### 0.0
2022-Oct-03 Mon ### ### 38.44 ### 9,151,827 ### ### ### 0.0
2022-Sep-30 Fri 38.84 ### 38.45 38.52 32.3 32.3 ###
2022-Sep-29 Thu ### 38.51 ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### 37.25 ### ### ###
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 ###