(BHP) BHP GROUP LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Fri 24-Oct-04 09:57:46 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(BHP) BHP GROUP LIMITED Daily Prices...

TOC Company Info for BHP Limits

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 .. Thursday 3rd October 2024
Latest price with VOLUME for BHP .. Tuesday 1st October 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	7.87	345,388	0.0
MAX	54.55	327,417,026	97.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BHP Bottom

End of day Prices (full format),

38400 Days for (BHP) BHP GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 2.29
2024-Oct-03 Thu	45.45	45.74	###	###			41.6	41.6	0.0
2024-Oct-02 Wed	###	45.47	44.78	###	7,847,055	354,098,356	67.7	67.7	0.0
2024-Oct-01 Tue	45.2	###	44.55	###	11,765,854	###	25.7	25.7	0.0
2024-Sep-30 Mon	45.5	46.23	###	###			74.0	74.0	0.0
2024-Sep-27 Fri	###	44.86	44.27	44.74	15,212,129	677,928,528	###	###	3.2
2024-Sep-26 Thu	42.59	43.56	42.45	###	13,898,957	597,724,645	###	###	0.0
2024-Sep-25 Wed	41.88	42.7	41.84	42.7	14,781,123	###	82.3	82.3	###
2024-Sep-24 Tue	###	41.43	###	###	12,760,753	###	82.6	82.6	0.0
2024-Sep-23 Mon	39.5	###	39.41	39.81	5,167,820	###	###	###	###
2024-Sep-20 Fri	###	40.83	###	###	15,808,676	322,734,120	30.9	30.9	0.0
2024-Sep-19 Thu	40	40.29	39.2	###	13,376,159	###	###	###	0.0
2024-Sep-18 Wed	39.55	###	###	###	5,294,524	0	27.0	27.0	0.0
2024-Sep-17 Tue	###	39.73	39.5	39.55	6,932,657	###	###	###	2.8
2024-Sep-16 Mon	39.75	39.8	39.52	39.55			35.5	35.5	2.8
2024-Sep-13 Fri	###	###	###	###			74.1	74.1	0.0
2024-Sep-12 Thu	###	38.86	38.455	38.81			61.9	61.9	2.8
2024-Sep-11 Wed	38.75	###	38.71	###	9,266,380	179,350,784	###	###	0.0
2024-Sep-10 Tue	###	###	###	###			###	###	0.0
2024-Sep-09 Mon	38.59	38.83	###	38.76	7,698,787	149,471,949	67.2	67.2	2.8
2024-Sep-06 Fri	###	###	38.28	38.45	8,379,626	160,386,041	###	###	###
2024-Sep-05 Thu	###	###	38.8	###			36.6	36.6	0.0
2024-Sep-04 Wed	38.88	###	###	###			41.4	41.4	0.0
2024-Sep-03 Tue	40.2	###	###	###			25.5	25.5	0.0
2024-Sep-02 Mon	40.72	40.76	40.25	###	4,541,942	###	30.0	30.0	0.0
2024-Aug-30 Fri	40.7	###	40.45	40.77			###	###	2.9
2024-Aug-29 Thu	###	40.53	###	40.53	9,420,254	190,901,447	###	###	###
2024-Aug-28 Wed	40.87	###	40.5	40.76			###	###	###
2024-Aug-27 Tue	###	###	###	###	7,873,689	0	###	###	0.0
2024-Aug-26 Mon	40.83	###	40.7	40.84			67.7	67.7	2.9
2024-Aug-23 Fri	###	40.79	40.53	###			###	###	0.0
2024-Aug-22 Thu	###	41.24	40.86	###	6,392,273	###	###	###	0.0
2024-Aug-21 Wed	###	###	39.83	40.88			###	###	###
2024-Aug-20 Tue	40.21	###	###	40.25			###	###	2.9
2024-Aug-19 Mon	###	###	###	39.73			###	###	2.8
2024-Aug-16 Fri	###	40.25	###	###	11,839,456	238,269,052	###	###	0.0
2024-Aug-15 Thu	###	39.43	38.76	39.21			35.2	35.2	###
2024-Aug-14 Wed	40.45	###	39.56	###			###	###	0.0
2024-Aug-13 Tue	###	41	40.58	40.75			72.4	72.4	###
2024-Aug-12 Mon	40.87	###	40.41	###	4,248,347	85,837,851	###	###	0.0
2024-Aug-09 Fri	###	###	###	40.86			67.7	67.7	2.9
2024-Aug-08 Thu	40.57	40.59	###	40.21			35.5	35.5	2.9
2024-Aug-07 Wed	###	41.28	40.88	###	7,249,147	297,794,958	60.4	60.4	0.0
2024-Aug-06 Tue	###	41.53	###	41.26	10,591,147	###	###	###	2.9
2024-Aug-05 Mon	###	41.87	41	###			63.1	63.1	0.0
2024-Aug-02 Fri	41.51	###	41.45	###	9,066,246	187,897,948	###	###	0.0
2024-Aug-01 Thu	42.83	###	###	42.49			###	###	###
2024-Jul-31 Wed	###	###	###	###			80.1	80.1	0.0
2024-Jul-30 Tue	41.57	41.84	###	41.54			35.7	35.7	3.0
2024-Jul-29 Mon	42.29	42.43	###	###	5,864,880	124,423,429	###	###	0.0
2024-Jul-26 Fri	41.88	42.29	###	###	8,529,257	###	73.9	73.9	0.0
2024-Jul-25 Thu	###	41.53	###	###	7,438,426	###	###	###	0.0
2024-Jul-24 Wed	###	41.56	###	41.56	5,925,152	123,124,658	###	###	3.0
2024-Jul-23 Tue	41.85	###	41.46	41.46	8,066,150	167,211,289	###	###	###
2024-Jul-22 Mon	41.75	41.77	41.345	###	6,231,978	258,985,425	###	###	0.0
2024-Jul-19 Fri	###	###	41.75	41.76	13,474,380	281,277,682	27.7	27.7	3.0
2024-Jul-18 Thu	###	42.85	42.5	###			###	###	0.0
2024-Jul-17 Wed	###	###	###	42.7			30.4	30.4	###
2024-Jul-16 Tue	###	43.21	42.75	###			71.4	71.4	0.0
2024-Jul-15 Mon	###	###	###	###	4,958,854	0	###	###	0.0
2024-Jul-12 Fri	###	43.56	###	43.4	5,764,488	125,550,548	67.0	67.0	###
2024-Jul-11 Thu	###	43.73	43.26	43.56	4,852,929	211,078,146	###	###	###
2024-Jul-10 Wed	###	43.42	###	###	5,499,582	119,395,925	###	###	0.0
2024-Jul-09 Tue	###	###	43.56	43.74	6,438,158	140,223,081	70.2	70.2	3.1
2024-Jul-08 Mon	###	###	43.42	43.48	6,913,876	150,100,247	###	###	3.1
2024-Jul-05 Fri	44.52	###	44.21	###	5,147,858	###	###	###	0.0
2024-Jul-04 Thu	44.49	###	44	44.77	7,772,273	###	74.8	74.8	3.2
2024-Jul-03 Wed	###	###	###	###			###	###	0.0
2024-Jul-02 Tue	43.41	43.555	42.89	###			30.3	30.3	0.0
2024-Jul-01 Mon	42.75	###	42.74	###			###	###	0.0
2024-Jun-28 Fri	42.71	43.2	###	###			34.4	34.4	0.0
2024-Jun-27 Thu	###	43.27	###	###	7,926,927	###	###	###	0.0
2024-Jun-26 Wed	42.88	###	###	###	7,964,386	0	75.9	75.9	0.0
2024-Jun-25 Tue	###	###	42.58	###			###	###	0.0
2024-Jun-24 Mon	42.72	42.83	###	42.43	5,717,877	###	43.0	43.0	###
2024-Jun-21 Fri	###	###	###	42.78			###	###	3.1
2024-Jun-20 Thu	###	42.83	42.51	42.75			###	###	###
2024-Jun-19 Wed	42.77	42.89	###	42.74	6,481,580	138,997,483	###	###	3.1
2024-Jun-18 Tue	###	###	42.41	42.8	11,663,551	###	###	###	3.1
2024-Jun-17 Mon	###	###	42.54	42.54			###	###	3.0
2024-Jun-14 Fri	43.2	43.4	###	###			###	###	0.0
2024-Jun-13 Thu	###	###	###	43.2	9,528,941	0	39.6	39.6	3.1
2024-Jun-12 Wed	###	43.5	###	43.5			79.8	79.8	3.1
2024-Jun-11 Tue	44.2	44.28	43.47	43.74			###	###	3.1
2024-Jun-07 Fri	44.7	44.75	44.47	44.53			###	###	###
2024-Jun-06 Thu	###	44.23	43.78	###	8,743,554	###	35.0	35.0	0.0
2024-Jun-05 Wed	43.72	###	###	###			73.8	73.8	0.0
2024-Jun-04 Tue	44.5	44.54	###	44.28			###	###	3.2
2024-Jun-03 Mon	###	45.21	###	44.81			33.0	33.0	###
2024-May-31 Fri	###	44.59	###	44.51			69.5	69.5	###
2024-May-30 Thu	44.56	###	###	###			###	###	0.0
2024-May-29 Wed	45	###	###	###	7,049,656	0	###	###	0.0
2024-May-28 Tue	###	45.47	###	###	5,666,727	###	42.1	42.1	0.0
2024-May-27 Mon	###	45.25	44.82	###	3,796,077	170,956,327	70.0	70.0	0.0
2024-May-24 Fri	44.56	44.84	44.46	###	5,063,748	226,096,348	68.3	68.3	0.0
2024-May-23 Thu	###	###	44.47	###			72.3	72.3	0.0
2024-May-22 Wed	###	46.41	###	46.24	6,471,346	150,167,583	75.7	75.7	3.3
2024-May-21 Tue	46	###	###	###			65.5	65.5	0.0
2024-May-20 Mon	###	###	###	45.72			30.9	30.9	3.3
2024-May-17 Fri	44.85	###	44.76	44.89			###	###	###
2024-May-16 Thu	44.7	44.78	44.41	44.54	9,000,648	###	###	###	###
2024-May-15 Wed	###	44.44	###	###	6,526,183	145,011,786	###	###	0.0
2024-May-14 Tue	###	43.255	###	###	6,422,558	138,903,873	###	###	0.0
2024-May-13 Mon	###	###	###	43.25	4,512,248	0	###	###	###
2024-May-10 Fri	###	###	42.83	###			26.2	26.2	0.0
2024-May-09 Thu	###	###	43	###	6,534,949	###	###	###	0.0
2024-May-08 Wed	43.42	43.5	43.25	###			###	###	0.0
2024-May-07 Tue	###	43.47	42.89	43.42			74.1	74.1	###
2024-May-06 Mon	###	42.83	42.5	42.75			###	###	###
2024-May-03 Fri	42.5	###	42.22	42.41			###	###	###
2024-May-02 Thu	###	42.51	42.27	###	7,804,085	###	###	###	0.0
2024-May-01 Wed	###	42.76	42.23	###			34.6	34.6	0.0
2024-Apr-30 Tue	43.25	43.46	###	###			29.4	29.4	0.0
2024-Apr-29 Mon	###	43.185	42.88	###			29.7	29.7	0.0
2024-Apr-26 Fri	###	43.75	###	###	16,891,082	###	30.3	30.3	0.0
2024-Apr-24 Wed	###	45.42	44.74	45.23			###	###	###
2024-Apr-23 Tue	45.51	###	###	45.5			38.4	38.4	3.3
2024-Apr-22 Mon	45.23	45.7	###	45.42	7,065,828	###	68.7	68.7	3.2
2024-Apr-19 Fri	44.8	###	###	###	9,973,888	0	###	###	0.0
2024-Apr-18 Thu	###	45.42	###	###	9,232,944	209,680,158	###	###	0.0
2024-Apr-17 Wed	44.7	44.89	###	44.44			###	###	3.2
2024-Apr-16 Tue	###	###	###	###			37.0	37.0	0.0
2024-Apr-15 Mon	45.7	###	45.55	45.77	7,063,650	160,874,628	###	###	###
2024-Apr-12 Fri	45.51	45.56	45.23	45.52	6,012,876	###	63.0	63.0	###
2024-Apr-11 Thu	###	###	###	###			66.2	66.2	0.0
2024-Apr-10 Wed	45.43	###	###	45.46	6,887,944	0	###	###	3.2
2024-Apr-09 Tue	45.4	45.44	###	###	7,102,389	161,366,278	###	###	0.0
2024-Apr-08 Mon	###	###	###	44.25			69.9	69.9	###
2024-Apr-05 Fri	###	44.51	###	###			###	###	0.0
2024-Apr-04 Thu	###	###	44.59	44.75			###	###	###
2024-Apr-03 Wed	45.52	###	44.86	44.86	10,385,470	###	28.8	28.8	3.2
2024-Apr-02 Tue	44.89	45.27	44.76	###	13,293,358	###	###	###	0.0
2024-Mar-28 Thu	44.45	###	44.27	44.27			23.1	23.1	3.2
2024-Mar-27 Wed	###	43.7	###	###	7,487,727	###	77.2	77.2	0.0
2024-Mar-26 Tue	43.78	###	43.44	###	6,066,389	###	34.7	34.7	0.0
2024-Mar-25 Mon	###	###	43.81	43.88	5,266,144	115,354,884	35.2	35.2	3.1
2024-Mar-22 Fri	###	###	43.55	43.79			###	###	3.1
2024-Mar-21 Thu	###	###	43.43	###	10,704,726	232,453,125	###	###	0.0
2024-Mar-20 Wed	43.46	###	43.45	43.81	8,535,724	###	78.5	78.5	###
2024-Mar-19 Tue	###	43.72	42.58	43.59	8,461,680	###	###	###	###
2024-Mar-18 Mon	###	###	42.25	42.41	5,407,458	114,232,550	###	###	###
2024-Mar-15 Fri	###	42.59	###	42.41			###	###	###
2024-Mar-14 Thu	###	43.27	42.72	###			70.5	70.5	0.0
2024-Mar-13 Wed	42.2	###	###	###			29.2	29.2	0.0
2024-Mar-12 Tue	42.53	###	42.225	42.52			32.2	32.2	3.0
2024-Mar-11 Mon	43.2	43.25	42.75	42.82	7,272,488	312,716,984	###	###	3.1
2024-Mar-08 Fri	43.83	###	###	###			###	###	0.0
2024-Mar-07 Thu	43.41	44.025	###	43.86	8,131,527	###	###	###	3.1
2024-Mar-06 Wed	44.27	###	###	###			###	###	0.0
2024-Mar-05 Tue	###	###	44.55	###	9,134,973	203,481,523	38.9	38.9	0.0
2024-Mar-04 Mon	44.53	44.77	###	44.23			###	###	###
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	###	###