(FMG) FORTESCUE LTD Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 26-Apr-10 02:44:04 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

(FMG) FORTESCUE LTD Daily Prices...

TOC Company Info for FMG Limits

Company Details for (FMG) FORTESCUE LTD

Listing Code	FMG
Listing Name	FORTESCUE LTD
GICS Sector	Materials
ISIN Name	FORTESCUE METALS GRP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FMG4

Maximum Price date available .. Thursday 9th April 2026
Latest price with VOLUME for FMG .. Wednesday 8th April 2026

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	0.23	3,250	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for FMG Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

1216 Days for (FMG) FORTESCUE LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Apr-09 Thu	20.7	###	20.49	20.53			###	###	###
2026-Apr-08 Wed	21.4	21.4	###	###			16.3	16.3	0.0
2026-Apr-07 Tue	20.7	20.74	20.44	###			###	###	0.0
2026-Apr-02 Thu	21.2	21.26	20.23	20.25	6,539,458	135,661,056	24.2	24.2	###
2026-Apr-01 Wed	20.89	###	20.625	###			62.8	62.8	0.0
2026-Mar-31 Tue	20.48	20.58	###	###	6,323,486	65,068,670	###	###	0.0
2026-Mar-30 Mon	###	20.725	###	20.55			###	###	1.5
2026-Mar-27 Fri	###	###	###	###	4,986,244	0	84.1	84.1	0.0
2026-Mar-26 Thu	###	###	19.5	19.85	7,167,789	69,885,942	35.5	35.5	1.4
2026-Mar-25 Wed	###	###	###	###			45.6	45.6	0.0
2026-Mar-24 Tue	19.44	19.76	19.43	###	5,640,544	110,526,459	###	###	0.0
2026-Mar-23 Mon	###	###	18.48	###			88.1	88.1	0.0
2026-Mar-20 Fri	###	###	###	###			38.9	38.9	0.0
2026-Mar-19 Thu	19.41	19.49	###	###	6,600,344	64,320,352	44.0	44.0	0.0
2026-Mar-18 Wed	###	###	###	19.7			26.1	26.1	1.4
2026-Mar-17 Tue	###	###	###	###	4,629,841	0	37.6	37.6	0.0
2026-Mar-16 Mon	19.83	###	###	###	6,458,546	0	47.0	47.0	0.0
2026-Mar-13 Fri	19.83	###	19.72	20.48			###	###	1.5
2026-Mar-12 Thu	19.89	19.89	19.455	###			46.8	46.8	0.0
2026-Mar-11 Wed	19.44	###	###	###	8,225,550	0	###	###	0.0
2026-Mar-10 Tue	###	19.48	###	19.27			31.1	31.1	###
2026-Mar-09 Mon	18.59	###	18.5	###	9,206,827	85,163,149	91.7	91.7	0.0
2026-Mar-06 Fri	18.88	###	###	19.25	8,772,952	0	###	###	1.4
2026-Mar-05 Thu	19.5	19.5	###	###			31.1	31.1	0.0
2026-Mar-04 Wed	###	###	18.84	###	9,081,755	###	###	###	0.0
2026-Mar-03 Tue	20.7	20.83	19.54	19.58	12,557,228	253,467,647	###	###	1.4
2026-Mar-02 Mon	19.58	###	###	20.5	8,872,140	0	93.2	93.2	1.5
2026-Feb-27 Fri	###	###	20.86	###			71.3	71.3	0.0
2026-Feb-26 Thu	21.4	21.48	20.71	20.85			20.8	20.8	###
2026-Feb-25 Wed	20.5	###	20.41	###			81.5	81.5	0.0
2026-Feb-24 Tue	###	20.41	###	20.2	5,936,157	60,578,482	###	###	1.4
2026-Feb-23 Mon	###	###	19.86	###			###	###	0.0
2026-Feb-20 Fri	###	20.52	###	###	6,426,956	###	28.8	28.8	0.0
2026-Feb-19 Thu	###	20.55	###	###			41.1	41.1	0.0
2026-Feb-18 Wed	###	###	###	20.2	4,573,651	0	###	###	1.4
2026-Feb-17 Tue	20.27	20.44	###	###			37.6	37.6	0.0
2026-Feb-16 Mon	###	###	20.2	20.21			###	###	###
2026-Feb-13 Fri	21.43	###	21.21	21.21			41.7	41.7	###
2026-Feb-12 Thu	22.28	###	###	###	7,198,674	0	###	###	0.0
2026-Feb-11 Wed	###	###	###	###			###	###	0.0
2026-Feb-10 Tue	21.85	###	21.51	21.57			24.7	24.7	###
2026-Feb-09 Mon	21.48	###	21.4	21.78			###	###	1.6
2026-Feb-06 Fri	21.54	21.54	###	21.23			###	###	###
2026-Feb-05 Thu	21.5	21.72	###	21.48			###	###	1.5
2026-Feb-04 Wed	21.82	21.82	21.43	###			###	###	0.0
2026-Feb-03 Tue	###	21.42	###	21.28	5,572,885	###	###	###	1.5
2026-Feb-02 Mon	21	###	###	###			###	###	0.0
2026-Jan-30 Fri	21.45	21.5	20.7	21	8,558,884	180,592,452	40.0	40.0	1.5
2026-Jan-29 Thu	21.51	###	21.045	21.59			###	###	1.5
2026-Jan-28 Wed	###	###	21.47	###	5,756,450	###	32.5	32.5	0.0
2026-Jan-27 Tue	21.85	21.88	21.57	21.87			###	###	1.6
2026-Jan-23 Fri	21.52	21.55	###	21.51			38.1	38.1	###
2026-Jan-22 Thu	###	22.74	21.44	21.48	9,245,044	204,223,021	###	###	1.5
2026-Jan-21 Wed	###	22.76	###	###	9,557,977	108,769,778	###	###	0.0
2026-Jan-20 Tue	22.27	22.43	###	22.26	6,467,229	72,529,973	43.9	43.9	1.6
2026-Jan-19 Mon	22.5	22.86	###	###			34.4	34.4	0.0
2026-Jan-16 Fri	22.8	###	###	22.82			###	###	###
2026-Jan-15 Thu	###	###	22.56	22.75	5,648,188	###	###	###	1.6
2026-Jan-14 Wed	22.87	22.88	22.42	###			27.6	27.6	0.0
2026-Jan-13 Tue	22.43	###	22.43	22.57	7,210,941	###	74.1	74.1	1.6
2026-Jan-12 Mon	22.78	22.8	###	22.4			21.1	21.1	###
2026-Jan-09 Fri	22.58	22.77	22.41	22.71			73.4	73.4	1.6
2026-Jan-08 Thu	22.84	###	###	22.75	5,682,981	0	###	###	1.6
2026-Jan-07 Wed	###	###	22.145	22.8	8,314,746	92,065,025	18.5	18.5	1.6
2026-Jan-06 Tue	###	22.84	22	22.84			84.5	84.5	###
2026-Jan-05 Mon	22.2	###	###	22.49			###	###	###
2026-Jan-02 Fri	22	###	21.81	###	2,179,850	###	67.2	67.2	0.0
2025-Dec-31 Wed	###	###	21.84	###	2,531,622	###	###	###	0.0
2025-Dec-30 Tue	###	###	###	###	3,148,429	0	68.6	68.6	0.0
2025-Dec-29 Mon	22.24	22.24	###	22	3,843,928	42,744,479	###	###	###
2025-Dec-24 Wed	22.24	###	###	22.29			###	###	1.6
2025-Dec-23 Tue	###	22.42	###	###	3,023,555	33,894,051	23.4	23.4	0.0
2025-Dec-22 Mon	###	###	###	22.26	2,761,476	0	57.4	57.4	1.6
2025-Dec-19 Fri	22.41	22.5	21.75	21.88			15.6	15.6	1.6
2025-Dec-18 Thu	22.4	###	22.27	###	6,747,550	###	77.8	77.8	0.0
2025-Dec-17 Wed	21.74	22.49	21.7	22.45			###	###	###
2025-Dec-16 Tue	22.7	###	22	###			###	###	0.0
2025-Dec-15 Mon	22.5	###	22.47	22.74	7,801,280	87,647,380	###	###	1.6
2025-Dec-12 Fri	###	23.2	###	###	4,872,188	56,517,380	###	###	0.0
2025-Dec-11 Thu	###	###	22.645	22.74			41.7	41.7	1.6
2025-Dec-10 Wed	22.5	22.83	###	###			###	###	0.0
2025-Dec-09 Tue	22	22.56	###	22.45			###	###	###
2025-Dec-08 Mon	###	22.2	###	###	5,118,020	56,810,022	39.3	39.3	0.0
2025-Dec-05 Fri	21.78	###	21.48	###			81.7	81.7	0.0
2025-Dec-04 Thu	###	###	21.59	###	7,871,740	###	44.4	44.4	0.0
2025-Dec-03 Wed	###	22	###	21.78	9,018,889	99,207,779	28.7	28.7	1.6
2025-Dec-02 Tue	21.73	21.88	21.55	21.86	5,084,241	###	75.0	75.0	###
2025-Dec-01 Mon	21.43	###	21.27	21.58			###	###	###
2025-Nov-28 Fri	21.28	21.46	###	21.41			###	###	###
2025-Nov-27 Thu	21.4	21.54	###	###			###	###	0.0
2025-Nov-26 Wed	21.4	21.5	###	21.5			66.7	66.7	1.5
2025-Nov-25 Tue	20.26	###	###	21	7,217,982	0	###	###	1.5
2025-Nov-24 Mon	###	20.44	###	20.44			###	###	1.5
2025-Nov-21 Fri	###	###	19.955	###			26.1	26.1	0.0
2025-Nov-20 Thu	20.29	21.29	20.24	21.22	7,974,482	###	###	###	1.5
2025-Nov-19 Wed	###	###	19.89	###			82.1	82.1	0.0
2025-Nov-18 Tue	###	20.48	###	###	7,569,246	77,509,079	###	###	0.0
2025-Nov-17 Mon	20.23	20.55	###	20.46	4,511,175	46,352,323	70.8	70.8	###
2025-Nov-14 Fri	###	20.23	19.88	20.23	6,635,359	133,072,124	74.1	74.1	1.4
2025-Nov-13 Thu	20.25	20.44	###	20.44	5,472,625	55,930,227	78.1	78.1	1.5
2025-Nov-12 Wed	###	###	19.89	###			###	###	0.0
2025-Nov-11 Tue	###	###	19.88	###	4,314,782	###	###	###	0.0
2025-Nov-10 Mon	###	###	19.87	###			###	###	0.0
2025-Nov-07 Fri	###	###	###	###	6,908,186	0	###	###	0.0
2025-Nov-06 Thu	###	20.49	###	###			79.2	79.2	0.0
2025-Nov-05 Wed	20.27	20.4	###	###			###	###	0.0
2025-Nov-04 Tue	21.2	21.22	20.27	20.49	8,166,446	169,412,922	16.7	16.7	###
2025-Nov-03 Mon	###	21.41	###	###	5,937,753	63,563,645	###	###	0.0
2025-Oct-31 Fri	###	21.5	21.24	21.29			35.0	35.0	###
2025-Oct-30 Thu	21	21.53	21	21.48			84.0	84.0	1.5
2025-Oct-29 Wed	20.73	###	20.56	###	3,420,053	35,158,144	72.4	72.4	0.0
2025-Oct-28 Tue	21	###	###	20.72			###	###	1.5
2025-Oct-27 Mon	###	20.8	20.48	20.79			###	###	1.5
2025-Oct-24 Fri	20.85	###	###	20.52			27.3	27.3	1.5
2025-Oct-23 Thu	20.4	###	###	20.84	8,265,272	0	###	###	1.5
2025-Oct-22 Wed	20.25	###	###	###			###	###	0.0
2025-Oct-21 Tue	20.21	20.42	###	20.42			77.6	77.6	1.5
2025-Oct-20 Mon	###	20.22	19.88	###	6,784,388	136,026,979	###	###	0.0
2025-Oct-17 Fri	19.85	###	19.72	###	10,487,683	103,408,554	###	###	0.0
2025-Oct-16 Thu	###	###	###	19.81			###	###	###
2025-Oct-15 Wed	19.5	19.84	19.46	19.84			76.8	76.8	1.4
2025-Oct-14 Tue	19.4	###	###	19.43	8,498,552	0	###	###	1.4
2025-Oct-13 Mon	###	19.29	18.7	###	6,948,949	131,995,286	75.6	75.6	0.0
2025-Oct-10 Fri	19.47	19.55	###	###	6,023,641	###	24.2	24.2	0.0
2025-Oct-09 Thu	19.4	19.48	###	19.46	7,477,252	###	67.6	67.6	###
2025-Oct-08 Wed	19.4	19.4	###	19.2	5,162,129	50,072,651	###	###	###
2025-Oct-07 Tue	19.21	19.43	###	19.25	6,273,422	###	###	###	1.4
2025-Oct-06 Mon	19.28	19.47	19.21	19.47			###	###	###
2025-Oct-03 Fri	19.49	19.5	19.23	19.29			###	###	1.4
2025-Oct-02 Thu	###	###	###	###			64.9	64.9	0.0
2025-Oct-01 Wed	18.74	###	###	###	6,369,573	0	###	###	0.0
2025-Sep-30 Tue	18.8	###	###	###			###	###	0.0
2025-Sep-29 Mon	###	###	###	18.73	6,386,786	0	###	###	1.3
2025-Sep-26 Fri	###	19.24	###	###			###	###	0.0
2025-Sep-25 Thu	###	###	###	###			65.3	65.3	0.0
2025-Sep-24 Wed	###	###	###	###	4,450,074	0	71.0	71.0	0.0
2025-Sep-23 Tue	19.2	19.475	###	###			29.8	29.8	0.0
2025-Sep-22 Mon	###	19.42	###	###	7,255,081	###	78.8	78.8	0.0
2025-Sep-19 Fri	18.78	###	###	18.72			###	###	1.3
2025-Sep-18 Thu	18.73	18.86	###	18.75			###	###	###
2025-Sep-17 Wed	18.8	###	18.71	18.88	6,796,127	###	###	###	1.3
2025-Sep-16 Tue	###	19.29	###	###			35.3	35.3	0.0
2025-Sep-15 Mon	###	###	18.58	###			###	###	0.0
2025-Sep-12 Fri	18.7	###	###	18.8	5,010,022	0	67.4	67.4	1.3
2025-Sep-11 Thu	18.82	18.82	18.5	###			###	###	0.0
2025-Sep-10 Wed	###	###	###	###	8,062,029	0	22.6	22.6	0.0
2025-Sep-09 Tue	18.83	19.28	18.71	###			79.4	79.4	0.0
2025-Sep-08 Mon	18.87	###	18.74	18.81			35.2	35.2	###
2025-Sep-05 Fri	18.88	###	###	18.87			###	###	1.3
2025-Sep-04 Thu	18.57	18.8	18.49	###			69.5	69.5	0.0
2025-Sep-03 Wed	18.23	18.47	###	###	6,871,476	63,458,080	###	###	0.0
2025-Sep-02 Tue	18.48	18.52	###	18.4	6,058,483	56,101,552	34.8	34.8	1.3
2025-Sep-01 Mon	18.49	18.52	###	18.52	8,195,389	###	###	###	1.3
2025-Aug-29 Fri	19.44	###	###	###			###	###	0.0
2025-Aug-28 Thu	###	19.52	19.2	###			70.8	70.8	0.0
2025-Aug-27 Wed	###	19.29	###	###			33.0	33.0	0.0
2025-Aug-26 Tue	###	###	###	19.22	12,001,385	0	###	###	1.4
2025-Aug-25 Mon	19.85	###	19.78	20			69.5	69.5	1.4
2025-Aug-22 Fri	19.81	###	19.5	19.5	8,087,921	78,857,229	###	###	1.4
2025-Aug-21 Thu	19.72	19.745	19.475	19.71			###	###	1.4
2025-Aug-20 Wed	19.59	19.81	19.24	###	5,527,477	107,923,988	36.2	36.2	0.0
2025-Aug-19 Tue	###	19.78	19.48	###			###	###	0.0
2025-Aug-18 Mon	19.83	19.885	19.56	19.72			###	###	1.4
2025-Aug-15 Fri	19.8	###	###	19.84	5,571,140	0	###	###	1.4
2025-Aug-14 Thu	###	20.22	19.5	19.59			###	###	###
2025-Aug-13 Wed	###	###	19.81	###			32.3	32.3	0.0
2025-Aug-12 Tue	19.42	###	###	###	7,075,329	0	###	###	0.0
2025-Aug-11 Mon	###	19.42	###	19.42			###	###	1.4
2025-Aug-08 Fri	18.5	18.85	18.4	18.85	6,013,720	###	81.4	81.4	###
2025-Aug-07 Thu	###	18.58	###	18.51	5,091,440	47,299,477	67.8	67.8	1.3
2025-Aug-06 Wed	18.42	###	###	18.58	4,107,551	0	###	###	1.3
2025-Aug-05 Tue	18.42	18.53	18.28	###			###	###	0.0
2025-Aug-04 Mon	###	18.29	###	18.25			74.9	74.9	###
2025-Aug-01 Fri	17.78	###	17.725	###			###	###	0.0
2025-Jul-31 Thu	17.89	###	###	17.77			###	###	###
2025-Jul-30 Wed	###	###	###	###			###	###	0.0
2025-Jul-29 Tue	18.2	18.25	17.8	###	7,090,745	127,810,678	###	###	0.0
2025-Jul-28 Mon	###	###	###	###	8,287,081	0	32.8	32.8	0.0
2025-Jul-25 Fri	18.44	18.73	###	###	8,154,973	76,371,322	###	###	0.0
2025-Jul-24 Thu	###	###	18.72	###			###	###	0.0
2025-Jul-23 Wed	###	###	###	18.21	15,368,178	0	###	###	###
2025-Jul-22 Tue	17.43	17.84	###	17.81			###	###	1.3
2025-Jul-21 Mon	###	17.4	###	17.25			###	###	1.2
2025-Jul-18 Fri	###	17.25	###	###	8,718,528	###	20.7	20.7	0.0
2025-Jul-17 Thu	16.87	###	16.82	###			66.1	66.1	0.0
2025-Jul-16 Wed	###	16.86	16.51	16.86	7,818,357	130,449,286	###	###	1.2
2025-Jul-15 Tue	###	###	###	16.78			###	###	1.2
2025-Jul-14 Mon	###	###	16.75	###			###	###	0.0
2025-Jul-11 Fri	###	17.21	16.81	###	10,383,851	###	70.6	70.6	0.0
2025-Jul-10 Thu	###	###	###	16.51	6,167,849	0	###	###	###
2025-Jul-09 Wed	16.4	16.42	###	16.2	3,928,482	###	26.3	26.3	1.2
2025-Jul-08 Tue	###	16.45	###	16.23	6,302,876	51,841,155	###	###	###
2025-Jul-07 Mon	###	16.49	###	###			43.3	43.3	0.0
2025-Jul-04 Fri	16.28	###	16.2	###	5,627,457	###	70.4	70.4	0.0
2025-Jul-03 Thu	###	###	15.975	16.26	6,418,249	###	29.9	29.9	###
2025-Jul-02 Wed	15.55	###	15.49	###			85.4	85.4	0.0
2025-Jul-01 Tue	15.29	15.42	###	###	4,931,755	###	###	###	0.0
2025-Jun-30 Mon	###	###	###	15.28			38.9	38.9	###
2025-Jun-27 Fri	15.25	15.54	###	15.46	9,188,871	71,397,527	73.0	73.0	1.1
2025-Jun-26 Thu	14.8	###	14.78	###			70.2	70.2	0.0
2025-Jun-25 Wed	###	###	14.82	14.88	6,032,053	###	###	###	1.1
2025-Jun-24 Tue	###	15.24	14.76	15.23	8,700,972	130,514,580	###	###	1.1
2025-Jun-23 Mon	14.58	###	###	14.54			46.6	46.6	1.0
2025-Jun-20 Fri	14.72	###	14.56	###	15,935,026	116,006,989	35.9	35.9	0.0
2025-Jun-19 Thu	###	###	14.73	14.77			###	###	1.1
2025-Jun-18 Wed	###	###	14.86	###			21.8	21.8	0.0
2025-Jun-17 Tue	15.71	###	15.55	###			36.1	36.1	0.0
2025-Jun-16 Mon	15.73	###	15.675	15.72			###	###	1.1
2025-Jun-13 Fri	###	15.77	###	15.73			###	###	###
2025-Jun-12 Thu	###	###	###	###	8,318,159	0	###	###	0.0
2025-Jun-11 Wed	15.89	###	15.85	16.21			###	###	1.2
2025-Jun-10 Tue	15.74	###	###	###			36.9	36.9	0.0
2025-Jun-06 Fri	###	15.83	15.53	###	6,778,378	###	###	###	0.0
2025-Jun-05 Thu	###	15.54	###	15.49			###	###	###
2025-Jun-04 Wed	###	###	###	15.26			###	###	###
2025-Jun-03 Tue	###	###	###	###	8,889,483	0	28.5	28.5	0.0
2025-Jun-02 Mon	###	15.47	14.955	###	6,243,075	94,972,778	21.0	21.0	0.0
2025-May-30 Fri	###	###	###	###	17,238,849	0	###	###	0.0
2025-May-29 Thu	###	###	15.49	###			###	###	0.0
2025-May-28 Wed	###	15.85	15.52	15.55	5,770,857	###	30.3	30.3	###
2025-May-27 Tue	15.59	###	###	15.58	3,752,883	0	###	###	1.1
2025-May-26 Mon	15.7	15.75	15.45	15.54	3,634,984	56,705,750	27.4	27.4	###
2025-May-23 Fri	15.5	###	15.47	15.51	6,494,444	50,234,524	###	###	1.1
2025-May-22 Thu	###	###	15.79	15.89			24.5	24.5	###
2025-May-21 Wed	###	16.22	###	###			###	###	0.0
2025-May-20 Tue	###	16.42	###	###	8,105,328	66,544,742	###	###	0.0
2025-May-19 Mon	###	###	###	###	6,478,922	0	###	###	0.0
2025-May-16 Fri	###	###	16.89	###			###	###	0.0
2025-May-15 Thu	###	###	###	16.79	6,203,086	0	28.9	28.9	###
2025-May-14 Wed	16.73	###	16.55	###			###	###	0.0
2025-May-13 Tue	16.47	###	16.42	###	8,974,940	73,684,257	###	###	0.0
2025-May-12 Mon	###	16.26	###	###	5,502,677	###	71.5	71.5	0.0
2025-May-09 Fri	###	###	15.71	###			###	###	0.0
2025-May-08 Thu	###	###	###	###	5,869,057	0	24.5	24.5	0.0
2025-May-07 Wed	###	###	###	###			30.7	30.7	0.0
2025-May-06 Tue	###	###	15.81	###	4,869,383	38,492,472	###	###	0.0
2025-May-05 Mon	###	###	###	###			###	###	0.0
2025-May-02 Fri	16.21	16.57	16.075	###	5,257,386	85,813,682	###	###	0.0
2025-May-01 Thu	###	###	###	###	3,764,279	0	72.7	72.7	0.0
2025-Apr-30 Wed	16.4	16.45	###	###	9,122,658	###	###	###	0.0
2025-Apr-29 Tue	###	16.4	15.58	###	9,875,945	###	89.0	89.0	0.0
2025-Apr-28 Mon	###	###	###	15.47	7,476,947	0	34.3	34.3	###
2025-Apr-24 Thu	15.56	15.675	15.46	15.52			27.4	27.4	1.1
2025-Apr-23 Wed	###	15.53	15.23	###	7,583,146	116,628,785	67.7	67.7	0.0
2025-Apr-22 Tue	###	###	14.88	###			39.6	39.6	0.0
2025-Apr-17 Thu	14.78	###	14.78	###			###	###	0.0
2025-Apr-16 Wed	15.2	15.24	14.845	###			22.5	22.5	0.0
2025-Apr-15 Tue	###	###	###	###			67.8	67.8	0.0
2025-Apr-14 Mon	15.44	15.53	###	15.2	6,092,557	###	###	###	1.1
2025-Apr-11 Fri	14.75	###	###	###			###	###	0.0
2025-Apr-10 Thu	15.43	15.48	14.88	###	8,923,480	135,458,426	25.0	25.0	0.0
2025-Apr-09 Wed	###	14.42	13.87	14.2			###	###	1.0
2025-Apr-08 Tue	14.56	###	14.47	14.82			62.3	62.3	1.1
2025-Apr-07 Mon	###	14.45	###	###			###	###	0.0
2025-Apr-04 Fri	14.8	###	14.46	14.85	7,553,741	54,613,547	###	###	###
2025-Apr-03 Thu	###	15.2	###	###			37.4	37.4	0.0
2025-Apr-02 Wed	15.73	15.79	###	15.4			###	###	###
2025-Apr-01 Tue	###	15.83	15.51	###	6,219,273	###	###	###	0.0
2025-Mar-31 Mon	15.78	###	###	###	10,116,925	0	22.9	22.9	0.0
2025-Mar-28 Fri	###	###	###	###			32.0	32.0	0.0
2025-Mar-27 Thu	###	###	###	16.21			###	###	1.2
2025-Mar-26 Wed	###	16.47	###	16.21			###	###	1.2
2025-Mar-25 Tue	###	16.44	###	###	5,454,971	###	25.1	25.1	0.0
2025-Mar-24 Mon	15.84	###	###	###			###	###	0.0
2025-Mar-21 Fri	###	###	15.79	15.79			###	###	1.1
2025-Mar-20 Thu	###	16.29	###	###	17,294,583	140,864,378	23.8	23.8	0.0
2025-Mar-19 Wed	16.56	16.81	16.23	16.49	6,958,275	###	34.1	34.1	1.2
2025-Mar-18 Tue	16.76	###	###	###	6,946,257	0	30.4	30.4	0.0
2025-Mar-17 Mon	16.48	###	16.43	###			83.9	83.9	0.0
2025-Mar-14 Fri	15.87	16.43	15.82	16.27			###	###	1.2
2025-Mar-13 Thu	###	###	15.71	15.85	7,109,380	55,844,179	###	###	1.1
2025-Mar-12 Wed	###	###	###	###			###	###	0.0
2025-Mar-11 Tue	###	15.82	###	15.7			77.5	77.5	###
2025-Mar-10 Mon	###	###	###	15.86			79.7	79.7	1.1
2025-Mar-07 Fri	###	###	15.87	###			###	###	0.0
2025-Mar-06 Thu	###	16.2	###	###	8,640,480	69,987,888	67.3	67.3	0.0
2025-Mar-05 Wed	###	###	15.89	###	14,468,276	114,950,452	###	###	0.0
2025-Mar-04 Tue	16.5	16.57	###	###			26.3	26.3	0.0
2025-Mar-03 Mon	16.71	16.84	16.5	16.71			###	###	###
2025-Feb-28 Fri	###	###	16.4	16.51			###	###	###
2025-Feb-27 Thu	###	###	###	###			71.7	71.7	0.0
2025-Feb-26 Wed	###	17.45	###	16.86	10,618,352	92,645,121	21.6	21.6	1.2
2025-Feb-25 Tue	18.22	18.29	17.86	###	9,650,472	174,432,281	###	###	0.0
2025-Feb-24 Mon	18.2	###	###	18.5			82.0	82.0	###
2025-Feb-21 Fri	18.5	###	###	###	13,661,981	0	###	###	0.0
2025-Feb-20 Thu	18.52	18.74	###	18.24			###	###	1.3
2025-Feb-19 Wed	###	###	###	19.45			20.8	20.8	###
2025-Feb-18 Tue	19.45	###	###	19.57	4,346,770	0	77.9	77.9	1.4
2025-Feb-17 Mon	19.45	###	###	19.41	4,569,549	0	###	###	###
2025-Feb-14 Fri	19.7	###	19.45	19.52	6,779,184	###	27.6	27.6	1.4
2025-Feb-13 Thu	19.49	19.75	19.41	###	4,958,145	97,080,479	74.7	74.7	0.0
2025-Feb-12 Wed	###	19.41	###	###			###	###	0.0
2025-Feb-11 Tue	19.55	19.58	###	###			###	###	0.0
2025-Feb-10 Mon	19.49	19.89	###	19.42			###	###	1.4
2025-Feb-07 Fri	19.56	19.72	19.5	19.72			###	###	1.4
2025-Feb-06 Thu	###	###	###	###	8,916,877	0	###	###	0.0
2025-Feb-05 Wed	18.78	19.28	18.75	###	7,763,158	147,616,449	###	###	0.0
2025-Feb-04 Tue	###	18.74	18.5	###			36.9	36.9	0.0
2025-Feb-03 Mon	18.8	18.87	###	18.29	8,329,623	###	23.7	23.7	###
2025-Jan-31 Fri	###	19.48	###	###	5,917,950	###	25.2	25.2	0.0
2025-Jan-30 Thu	###	###	###	###	3,230,578	0	###	###	0.0
2025-Jan-29 Wed	###	19.175	18.77	###			###	###	0.0
2025-Jan-28 Tue	18.81	###	18.58	18.88	4,725,387	43,898,845	75.1	75.1	1.3
2025-Jan-24 Fri	###	###	18.5	18.81			24.9	24.9	###
2025-Jan-23 Thu	###	###	18.43	###	7,721,880	71,157,124	18.7	18.7	0.0
2025-Jan-22 Wed	19.25	###	###	###			###	###	0.0
2025-Jan-21 Tue	19.2	19.44	###	###			###	###	0.0
2025-Jan-20 Mon	19.43	###	###	###			###	###	0.0
2025-Jan-17 Fri	###	###	###	19.22			78.1	78.1	1.4
2025-Jan-16 Thu	###	19.24	18.79	18.89	6,901,521	131,232,421	###	###	###
2025-Jan-15 Wed	18.52	###	18.52	18.84			###	###	1.3
2025-Jan-14 Tue	###	18.51	###	18.5	5,833,320	53,987,376	81.5	81.5	###
2025-Jan-13 Mon	###	18.025	17.86	###	4,489,140	###	###	###	0.0
2025-Jan-10 Fri	###	###	17.83	###			###	###	0.0
2025-Jan-09 Thu	17.5	###	17.47	###			86.5	86.5	0.0
2025-Jan-08 Wed	###	17.58	###	17.57	7,616,884	###	###	###	1.3
2025-Jan-07 Tue	###	###	17.2	17.25	10,284,022	88,442,589	###	###	1.2
2025-Jan-06 Mon	###	###	###	###			###	###	0.0
2025-Jan-03 Fri	18.7	18.81	###	18.41	4,093,259	###	17.4	17.4	###
2025-Jan-02 Thu	###	18.86	###	18.81	3,892,825	###	84.2	84.2	###
2024-Dec-31 Tue	18.43	18.47	18.25	18.25			###	###	###
2024-Dec-30 Mon	18.53	###	18.42	18.5			###	###	###
2024-Dec-27 Fri	18.55	###	18.46	18.52			###	###	1.3
2024-Dec-24 Tue	###	18.53	###	18.4			72.5	72.5	1.3
2024-Dec-23 Mon	18.21	18.4	###	18.4			68.2	68.2	1.3
2024-Dec-20 Fri	17.87	18.2	17.83	18.2	13,304,724	###	82.1	82.1	###
2024-Dec-19 Thu	###	18.25	###	17.85			###	###	1.3
2024-Dec-18 Wed	###	18.85	18.57	18.57			###	###	###
2024-Dec-17 Tue	18.46	18.83	18.45	###	7,125,655	###	###	###	0.0
2024-Dec-16 Mon	###	###	18.53	18.74	7,162,974	66,364,954	33.7	33.7	1.3
2024-Dec-13 Fri	20	20	###	19.48	4,803,658	48,036,580	17.6	17.6	###
2024-Dec-12 Thu	###	###	###	20.22			###	###	1.4
2024-Dec-11 Wed	20.47	20.58	###	###	4,099,829	42,187,240	###	###	0.0
2024-Dec-10 Tue	###	20.75	###	20.45	13,782,241	142,990,750	###	###	###
2024-Dec-09 Mon	###	###	18.82	19.25			###	###	1.4
2024-Dec-06 Fri	19.52	19.73	19.46	19.49			37.1	37.1	1.4
2024-Dec-05 Thu	19.74	###	19.52	19.71	4,610,043	###	###	###	1.4
2024-Dec-04 Wed	19.7	###	19.54	19.7			66.1	66.1	1.4
2024-Dec-03 Tue	19.4	###	19.275	19.43	6,273,853	60,464,258	###	###	1.4
2024-Dec-02 Mon	###	19.24	###	###			###	###	0.0
2024-Nov-29 Fri	18.73	###	18.51	###			77.5	77.5	0.0
2024-Nov-28 Thu	###	18.81	###	18.7			###	###	1.3
2024-Nov-27 Wed	###	18.7	###	###	4,614,784	###	80.5	80.5	0.0
2024-Nov-26 Tue	###	###	18.27	###			25.2	25.2	0.0
2024-Nov-25 Mon	###	18.775	###	###			32.6	32.6	0.0
2024-Nov-22 Fri	###	18.52	###	###			81.2	81.2	0.0
2024-Nov-21 Thu	17.87	###	17.81	###			83.2	83.2	0.0
2024-Nov-20 Wed	###	###	17.75	17.75			35.3	35.3	1.3
2024-Nov-19 Tue	17.88	###	17.54	17.75	9,625,440	###	###	###	1.3
2024-Nov-18 Mon	###	###	17.7	###			###	###	0.0
2024-Nov-15 Fri	17.86	###	###	17.73	5,971,855	0	###	###	###
2024-Nov-14 Thu	18.2	18.24	###	###			28.1	28.1	0.0
2024-Nov-13 Wed	###	###	###	18.29	9,044,129	0	77.5	77.5	###
2024-Nov-12 Tue	###	18.75	17.75	###			###	###	0.0
2024-Nov-11 Mon	18.76	18.85	###	###			14.8	14.8	0.0
2024-Nov-08 Fri	###	###	###	19.55	9,415,455	0	15.3	15.3	###
2024-Nov-07 Thu	###	19.5	###	19.5			89.6	89.6	1.4
2024-Nov-06 Wed	19.25	19.26	18.8	18.88	6,062,180	115,363,285	21.1	21.1	1.3
2024-Nov-05 Tue	###	###	###	###	4,916,744	0	###	###	0.0
2024-Nov-04 Mon	19.52	19.55	19.22	19.22	4,429,725	###	27.5	27.5	1.4
2024-Nov-01 Fri	###	19.51	###	19.49	5,928,580	###	###	###	1.4
2024-Oct-31 Thu	19.22	19.41	19.125	###			###	###	0.0
2024-Oct-30 Wed	###	19.775	###	###			###	###	0.0
2024-Oct-29 Tue	###	19.72	###	19.46			32.5	32.5	###
2024-Oct-28 Mon	###	19.545	###	19.41			80.6	80.6	###
2024-Oct-25 Fri	###	19.22	###	###			71.4	71.4	0.0
2024-Oct-24 Thu	19.48	19.55	18.945	###	10,398,574	200,146,553	23.6	23.6	0.0
2024-Oct-23 Wed	###	19.85	19.58	19.77			###	###	1.4
2024-Oct-22 Tue	19.48	19.77	19.43	19.53	5,405,221	###	73.9	73.9	###
2024-Oct-21 Mon	19.73	###	19.57	19.84	5,507,888	53,894,684	73.0	73.0	1.4
2024-Oct-18 Fri	19.52	19.75	19.29	19.54	11,803,323	###	73.9	73.9	1.4
2024-Oct-17 Thu	20.75	20.75	19.86	###	11,482,484	###	10.0	10.0	0.0
2024-Oct-16 Wed	20.2	20.54	###	20.47	9,029,254	###	###	###	1.5
2024-Oct-15 Tue	###	###	###	20.47	11,144,575	0	86.3	86.3	1.5
2024-Oct-14 Mon	19.72	20.47	19.51	###			82.5	82.5	0.0
2024-Oct-11 Fri	###	###	###	19.47	6,472,423	0	22.9	22.9	###
2024-Oct-10 Thu	###	###	###	19.73	10,792,157	0	###	###	###
2024-Oct-09 Wed	###	###	18.71	###			37.5	37.5	0.0
2024-Oct-08 Tue	20.29	###	###	19.27			###	###	###
2024-Oct-07 Mon	###	20.5	###	###			###	###	0.0
2024-Oct-04 Fri	###	19.8	19.2	19.76	9,898,084	###	73.7	73.7	###
2024-Oct-03 Thu	###	###	###	###	8,184,756	0	23.8	23.8	0.0
2024-Oct-02 Wed	###	20.4	19.8	###			69.1	69.1	0.0
2024-Oct-01 Tue	###	###	###	###	12,313,259	0	27.1	27.1	0.0
2024-Sep-30 Mon	21.26	21.59	20.48	###			###	###	0.0
2024-Sep-27 Fri	20.26	20.49	###	###	16,933,521	173,483,922	###	###	0.0
2024-Sep-26 Thu	18.5	19.5	18.45	19.4			88.7	88.7	1.4
2024-Sep-25 Wed	18.44	###	18.4	18.85	21,787,526	###	84.2	84.2	###
2024-Sep-24 Tue	###	###	###	###	14,223,283	0	68.8	68.8	0.0
2024-Sep-23 Mon	17.25	17.72	###	###	9,810,657	86,922,421	###	###	0.0
2024-Sep-20 Fri	17.81	17.82	17.51	###	18,773,452	331,633,029	29.0	29.0	0.0
2024-Sep-19 Thu	17.56	17.83	17.23	###			66.1	66.1	0.0
2024-Sep-18 Wed	17.56	17.84	17.21	17.43			28.3	28.3	1.2
2024-Sep-17 Tue	###	17.56	17.125	17.49			76.9	76.9	###
2024-Sep-16 Mon	17.48	17.49	###	###			###	###	0.0
2024-Sep-13 Fri	16.89	17.74	16.84	17.5			###	###	1.3
2024-Sep-12 Thu	16.5	16.74	###	###	9,072,174	###	68.2	68.2	0.0
2024-Sep-11 Wed	###	16.53	###	###	12,467,425	###	82.0	82.0	0.0
2024-Sep-10 Tue	16.4	16.41	15.88	15.88			15.7	15.7	1.1
2024-Sep-09 Mon	###	###	###	16.2			###	###	1.2
2024-Sep-06 Fri	###	###	###	###	8,831,255	0	###	###	0.0
2024-Sep-05 Thu	16.23	16.47	###	###	11,307,957	93,121,025	###	###	0.0
2024-Sep-04 Wed	16.25	###	###	16.2			44.7	44.7	1.2
2024-Sep-03 Tue	18.2	18.25	17.7	17.7			18.5	18.5	1.3
2024-Sep-02 Mon	18.26	18.41	###	###			###	###	0.0
2024-Aug-30 Fri	18.7	18.72	18.21	18.27			###	###	###
2024-Aug-29 Thu	###	###	###	18.56	11,987,989	0	###	###	1.3
2024-Aug-28 Wed	18.86	###	###	18.44	12,867,954	0	###	###	1.3
2024-Aug-27 Tue	18.48	18.77	###	###			###	###	0.0
2024-Aug-26 Mon	###	###	###	###	6,867,056	0	77.4	77.4	0.0
2024-Aug-23 Fri	###	18.28	###	###	14,131,342	###	27.9	27.9	0.0
2024-Aug-22 Thu	###	18.485	###	###			77.4	77.4	0.0
2024-Aug-21 Wed	###	###	###	###	11,215,321	0	86.9	86.9	0.0
2024-Aug-20 Tue	17.22	###	###	17.26	6,207,873	0	75.3	75.3	1.2
2024-Aug-19 Mon	17.25	###	###	###	6,019,241	0	###	###	0.0
2024-Aug-16 Fri	###	17.51	###	###	17,231,174	150,858,928	67.2	67.2	0.0
2024-Aug-15 Thu	###	17.23	16.81	16.82			22.2	22.2	###
2024-Aug-14 Wed	18.22	18.27	17.255	###			###	###	0.0
2024-Aug-13 Tue	18.43	18.45	###	###	5,310,476	48,989,141	23.6	23.6	0.0
2024-Aug-12 Mon	18.46	###	18.22	18.24			###	###	1.3
2024-Aug-09 Fri	###	###	###	18.49			###	###	###
2024-Aug-08 Thu	###	###	###	###	6,626,043	0	31.6	31.6	0.0
2024-Aug-07 Wed	###	18.54	###	18.44			###	###	1.3
2024-Aug-06 Tue	18.4	###	###	###			###	###	0.0
2024-Aug-05 Mon	18.4	###	18.26	18.4	11,041,143	###	###	###	1.3
2024-Aug-02 Fri	18.53	18.75	18.44	18.75			###	###	###
2024-Aug-01 Thu	###	###	###	###			20.3	20.3	0.0
2024-Jul-31 Wed	18.86	###	18.44	18.87	21,143,322	194,941,428	###	###	1.3
2024-Jul-30 Tue	18.59	###	18.26	18.28	26,383,671	###	###	###	1.3
2024-Jul-29 Mon	20.47	###	20.28	###			###	###	0.0
2024-Jul-26 Fri	20.41	20.76	20.26	###	8,943,222	183,425,483	32.5	32.5	0.0
2024-Jul-25 Thu	###	20.83	###	###			###	###	0.0
2024-Jul-24 Wed	21.24	21.5	###	###			71.8	71.8	0.0
2024-Jul-23 Tue	###	###	###	21.21			###	###	###
2024-Jul-22 Mon	###	###	21.25	21.52			###	###	1.5
2024-Jul-19 Fri	###	21.775	21.48	###			66.2	66.2	0.0
2024-Jul-18 Thu	###	22.41	###	###	7,137,481	79,975,474	###	###	0.0
2024-Jul-17 Wed	22.46	###	###	###			30.9	30.9	0.0
2024-Jul-16 Tue	###	###	22.21	22.59	4,033,179	44,788,452	###	###	###
2024-Jul-15 Mon	22.41	###	22.22	22.48			73.1	73.1	1.6
2024-Jul-12 Fri	###	22.22	21.87	###	3,845,777	84,780,153	65.2	65.2	0.0
2024-Jul-11 Thu	###	###	21.58	22	6,316,344	68,153,351	###	###	###
2024-Jul-10 Wed	21.71	21.8	21.51	21.59	4,393,559	95,142,520	29.8	29.8	1.5
2024-Jul-09 Tue	###	###	###	21.86			22.6	22.6	###
2024-Jul-08 Mon	###	###	21.8	21.82	5,031,651	###	###	###	1.6
2024-Jul-05 Fri	###	###	###	22.41	3,681,027	0	###	###	###
2024-Jul-04 Thu	###	22.75	22.26	###			###	###	0.0
2024-Jul-03 Wed	###	###	21.54	###			###	###	0.0
2024-Jul-02 Tue	###	###	###	21.57	5,511,955	0	###	###	###
2024-Jul-01 Mon	21.49	21.76	###	21.76	4,572,774	49,751,781	76.6	76.6	1.6
2024-Jun-28 Fri	21.52	###	###	21.41	7,000,327	0	30.3	30.3	###
2024-Jun-27 Thu	###	21.79	21.4	###	5,186,389	112,000,070	###	###	0.0
2024-Jun-26 Wed	21.48	###	###	###			73.8	73.8	0.0
2024-Jun-25 Tue	21.58	###	21.22	###	6,196,321	###	67.5	67.5	0.0
2024-Jun-24 Mon	21.7	21.7	###	21.26	6,852,379	###	###	###	1.5
2024-Jun-21 Fri	21.77	21.8	###	21.71	18,880,253	205,794,757	34.1	34.1	###
2024-Jun-20 Thu	###	###	21.82	###			###	###	0.0
2024-Jun-19 Wed	###	22.345	21.71	21.86			33.6	33.6	###
2024-Jun-18 Tue	###	###	###	21.79			15.9	15.9	###
2024-Jun-17 Mon	###	###	###	###			###	###	0.0
2024-Jun-14 Fri	23.46	23.49	###	23.2	4,532,581	###	###	###	1.7
2024-Jun-13 Thu	23.45	23.52	###	23.42	4,772,823	###	41.1	41.1	1.7
2024-Jun-12 Wed	###	23.4	23.21	23.29			###	###	###
2024-Jun-11 Tue	###	###	23.56	###			30.6	30.6	0.0
2024-Jun-07 Fri	24.49	24.55	24.29	###	3,681,847	###	28.7	28.7	0.0
2024-Jun-06 Thu	###	24.4	###	###			###	###	0.0
2024-Jun-05 Wed	###	###	###	###			###	###	0.0
2024-Jun-04 Tue	###	24.51	###	###	5,786,241	70,910,383	###	###	0.0
2024-Jun-03 Mon	###	###	24.525	24.78	4,747,250	58,213,153	33.3	33.3	1.8
2024-May-31 Fri	24.77	24.87	24.25	24.74			31.7	31.7	1.8
2024-May-30 Thu	25.53	###	###	24.78	5,706,154	0	18.8	18.8	1.8
2024-May-29 Wed	25.79	###	25.57	25.57			###	###	###
2024-May-28 Tue	###	###	26.4	26.51			38.3	38.3	###
2024-May-27 Mon	26.85	26.89	26.48	26.51	1,587,657	42,366,627	25.6	25.6	###
2024-May-24 Fri	26.7	26.82	26.48	26.77	3,247,722	###	68.8	68.8	1.9
2024-May-23 Thu	###	###	26.78	###			32.5	32.5	0.0
2024-May-22 Wed	###	###	###	###			28.7	28.7	0.0
2024-May-21 Tue	27.24	27.25	26.88	###			26.3	26.3	0.0
2024-May-20 Mon	###	27.5	###	27.24	3,528,749	###	###	###	1.9
2024-May-17 Fri	26.76	27.22	###	###			73.3	73.3	0.0
2024-May-16 Thu	###	###	###	###			75.0	75.0	0.0
2024-May-15 Wed	###	26.44	25.85	###	3,205,720	83,813,549	###	###	0.0
2024-May-14 Tue	###	###	25.81	25.81	4,797,048	###	28.6	28.6	###
2024-May-13 Mon	26.23	###	25.89	###	3,028,486	39,203,751	###	###	0.0
2024-May-10 Fri	###	###	###	26.21			21.9	21.9	1.9
2024-May-09 Thu	26.41	###	###	26.41	3,262,082	0	74.0	74.0	###
2024-May-08 Wed	26.84	26.88	26.47	###	3,673,722	###	29.3	29.3	0.0
2024-May-07 Tue	26.79	26.79	26.44	26.78	4,035,158	###	29.8	29.8	1.9
2024-May-06 Mon	###	###	25.83	###			81.3	81.3	0.0
2024-May-03 Fri	25.72	25.86	###	###	5,333,229	68,958,650	32.6	32.6	0.0
2024-May-02 Thu	###	###	25.24	25.57	3,523,985	###	###	###	###
2024-May-01 Wed	25.73	25.73	###	###			###	###	0.0
2024-Apr-30 Tue	25.8	26.22	25.785	###	4,828,625	125,556,321	74.8	74.8	0.0
2024-Apr-29 Mon	###	25.73	###	###			###	###	0.0
2024-Apr-26 Fri	###	25.59	24.82	25.59			84.1	84.1	1.8
2024-Apr-24 Wed	24.21	24.88	###	24.76			###	###	1.8
2024-Apr-23 Tue	###	###	24.54	###			###	###	0.0
2024-Apr-22 Mon	24.85	###	###	24.79			###	###	###
2024-Apr-19 Fri	24.88	25.025	###	###			32.7	32.7	0.0
2024-Apr-18 Thu	###	25.41	###	###	9,257,589	###	26.4	26.4	0.0
2024-Apr-17 Wed	24.85	###	###	25			72.6	72.6	1.8
2024-Apr-16 Tue	###	###	###	###	6,265,876	0	###	###	0.0
2024-Apr-15 Mon	###	###	25.42	25.74			###	###	1.8
2024-Apr-12 Fri	###	25.75	25.2	25.75	2,945,257	75,030,422	69.3	69.3	###
2024-Apr-11 Thu	###	###	###	25.78	5,074,725	0	77.0	77.0	###
2024-Apr-10 Wed	25.46	25.79	25.4	25.74			###	###	1.8
2024-Apr-09 Tue	25.8	25.85	25.22	25.26			18.2	18.2	1.8
2024-Apr-08 Mon	24.73	###	24.42	24.86			73.6	73.6	1.8
2024-Apr-05 Fri	###	24.945	24.58	24.78			###	###	1.8
2024-Apr-04 Thu	###	###	24.71	###	5,385,940	66,543,288	###	###	0.0
2024-Apr-03 Wed	###	25.55	###	###	4,555,221	58,192,948	###	###	0.0
2024-Apr-02 Tue	26	###	###	25.42	5,169,375	0	###	###	1.8
2024-Mar-28 Thu	25.58	25.78	###	25.7			62.9	62.9	1.8
2024-Mar-27 Wed	###	###	24.84	###			76.1	76.1	0.0
2024-Mar-26 Tue	25.45	25.84	###	25.2	4,815,858	62,220,885	###	###	1.8
2024-Mar-25 Mon	###	###	24.8	25.5	6,257,920	###	85.9	85.9	###
2024-Mar-22 Fri	25.21	###	###	###	6,087,042	0	19.8	19.8	0.0
2024-Mar-21 Thu	###	25.26	###	###			###	###	0.0
2024-Mar-20 Wed	###	###	24.56	24.75			77.1	77.1	1.8
2024-Mar-19 Tue	###	24.58	23.78	24.54			###	###	1.8
2024-Mar-18 Mon	###	###	23.43	###			31.5	31.5	0.0
2024-Mar-15 Fri	###	###	###	###	17,621,544	0	###	###	0.0
2024-Mar-14 Thu	24.75	24.78	24.5	24.53			###	###	1.8
2024-Mar-13 Wed	24.7	24.855	###	24.5	8,585,126	106,691,653	26.8	26.8	1.8
2024-Mar-12 Tue	25	###	24.54	24.75			###	###	1.8
2024-Mar-11 Mon	25.55	###	25	###			24.4	24.4	0.0
2024-Mar-08 Fri	26.25	###	25.745	###			###	###	0.0
2024-Mar-07 Thu	###	26.56	###	###	6,592,548	###	###	###	0.0
2024-Mar-06 Wed	###	###	25.48	25.75			70.8	70.8	###
2024-Mar-05 Tue	25.85	26.24	25.685	25.84			###	###	1.8
2024-Mar-04 Mon	###	26.44	25.23	###	7,109,251	###	13.4	13.4	0.0
2024-Mar-01 Fri	###	26.26	25.7	26.21			###	###	1.9
2024-Feb-29 Thu	###	###	25.25	###	13,445,972	###	###	###	0.0
2024-Feb-28 Wed	###	###	###	26	8,597,757	0	12.9	12.9	1.9
2024-Feb-27 Tue	27.8	27.8	###	27.52	8,666,825	###	###	###	2.0
2024-Feb-26 Mon	###	28.54	27.57	27.85			###	###	###
2024-Feb-23 Fri	###	28.4	###	28.21			75.7	75.7	###
2024-Feb-22 Thu	###	###	27.26	27.83			###	###	2.0
2024-Feb-21 Wed	27.52	###	26.77	27.25			###	###	###
2024-Feb-20 Tue	28.27	28.51	27.75	28.21	4,713,153	###	33.8	33.8	###
2024-Feb-19 Mon	28.71	###	28.4	28.4	3,094,179	43,937,341	###	###	2.0
2024-Feb-16 Fri	28.43	###	###	28.4	5,883,957	0	###	###	2.0
2024-Feb-15 Thu	###	###	###	###	3,931,481	0	79.2	79.2	0.0
2024-Feb-14 Wed	27.78	27.86	###	###	7,383,782	102,856,083	###	###	0.0
2024-Feb-13 Tue	###	28.77	###	28.28	3,754,828	###	25.5	25.5	###
2024-Feb-12 Mon	###	28.57	28.24	28.49	2,151,880	61,124,151	78.7	78.7	###
2024-Feb-09 Fri	###	28.78	28.26	28.26			###	###	2.0
2024-Feb-08 Thu	28.44	###	28.24	28.48	3,669,622	###	67.9	67.9	2.0
2024-Feb-07 Wed	28.25	###	28.23	###			###	###	0.0
2024-Feb-06 Tue	28.26	28.44	###	###	8,221,088	116,903,871	28.9	28.9	0.0
2024-Feb-05 Mon	###	###	28.89	###	3,644,645	###	30.7	30.7	0.0
2024-Feb-02 Fri	29.73	###	29.5	29.73			61.9	61.9	###
2024-Feb-01 Thu	29.82	29.82	29.445	29.5			###	###	2.1
2024-Jan-31 Wed	29.76	29.88	29.27	29.88			###	###	2.1
2024-Jan-30 Tue	29.5	29.75	###	29.7			###	###	###
2024-Jan-29 Mon	###	###	28.83	29.25	5,206,681	###	###	###	###
2024-Jan-25 Thu	29.21	29.22	###	###			24.9	24.9	0.0
2024-Jan-24 Wed	28.55	###	###	###	3,926,882	0	28.3	28.3	0.0
2024-Jan-23 Tue	###	28.25	27.75	###			70.5	70.5	0.0
2024-Jan-22 Mon	27.45	27.83	27.4	27.83			86.0	86.0	2.0
2024-Jan-19 Fri	27.49	###	###	27.58			###	###	###
2024-Jan-18 Thu	26.55	###	26.46	###			86.4	86.4	0.0
2024-Jan-17 Wed	26.7	###	###	26.78	4,244,423	0	75.7	75.7	1.9
2024-Jan-16 Tue	###	27.23	26.58	###	4,894,826	###	###	###	0.0
2024-Jan-15 Mon	###	27.42	###	27.24			###	###	1.9
2024-Jan-12 Fri	###	###	26.87	###			80.8	80.8	0.0
2024-Jan-11 Thu	27.5	27.53	###	###			###	###	0.0
2024-Jan-10 Wed	###	27.725	27.42	27.56	4,228,450	###	###	###	2.0
2024-Jan-09 Tue	###	###	###	###	3,721,448	0	35.2	35.2	0.0
2024-Jan-08 Mon	###	###	###	27.75			###	###	2.0
2024-Jan-05 Fri	###	###	###	###	3,952,577	0	15.0	15.0	0.0
2024-Jan-04 Thu	28.84	29.075	28.8	###			###	###	0.0
2024-Jan-03 Wed	###	###	28.78	28.84	4,235,686	60,951,521	###	###	###
2024-Jan-02 Tue	###	29.48	###	###			79.9	79.9	0.0
2023-Dec-29 Fri	29	###	28.8	###	3,379,042	###	###	###	0.0
2023-Dec-28 Thu	28.75	###	###	###			77.9	77.9	0.0
2023-Dec-27 Wed	28.56	28.73	###	28.55			31.7	31.7	###
2023-Dec-22 Fri	###	28.41	###	###	10,591,623	###	76.5	76.5	0.0
2023-Dec-21 Thu	###	###	27.51	###	4,993,185	68,681,259	79.6	79.6	0.0
2023-Dec-20 Wed	###	###	27.82	27.88	5,944,853	###	###	###	###
2023-Dec-19 Tue	27.89	28.2	27.81	###	3,503,726	98,121,846	###	###	0.0
2023-Dec-18 Mon	27.54	###	27.52	27.79			###	###	2.0
2023-Dec-15 Fri	27.54	28.22	27.51	27.85	15,476,882	###	###	###	###
2023-Dec-14 Thu	###	27.46	26.85	27.46			###	###	###
2023-Dec-13 Wed	###	###	26.48	26.71			70.2	70.2	1.9
2023-Dec-12 Tue	###	26.42	###	###			###	###	0.0
2023-Dec-11 Mon	###	###	25.57	###	4,338,877	55,472,542	###	###	0.0
2023-Dec-08 Fri	25.49	25.8	###	25.75			###	###	###
2023-Dec-07 Thu	25.25	25.56	###	25.48			75.3	75.3	1.8
2023-Dec-06 Wed	###	25.26	24.86	###			###	###	0.0
2023-Dec-05 Tue	###	###	###	###			77.9	77.9	0.0
2023-Dec-04 Mon	25.43	###	25.22	25.29	4,284,386	###	33.9	33.9	###
2023-Dec-01 Fri	24.85	25.2	24.84	25.2			79.8	79.8	1.8
2023-Nov-30 Thu	###	25.27	24.775	###			###	###	0.0
2023-Nov-29 Wed	###	24.875	###	24.78	3,821,524	###	70.9	70.9	1.8
2023-Nov-28 Tue	24.74	###	###	24.88			69.7	69.7	1.8
2023-Nov-27 Mon	###	###	24.48	24.51			###	###	###
2023-Nov-24 Fri	###	###	###	###	2,626,626	0	69.2	69.2	0.0
2023-Nov-23 Thu	25.2	###	###	###	4,451,553	0	###	###	0.0
2023-Nov-22 Wed	###	25.78	###	25.44			36.5	36.5	1.8
2023-Nov-21 Tue	###	25.81	###	25.47	5,469,551	70,584,555	72.0	72.0	###
2023-Nov-20 Mon	###	25.355	###	###			###	###	0.0
2023-Nov-17 Fri	###	25.45	###	25.22	8,063,421	###	71.3	71.3	###
2023-Nov-16 Thu	25.22	25.29	###	25.2			###	###	1.8
2023-Nov-15 Wed	25.26	###	###	###			###	###	0.0
2023-Nov-14 Tue	###	24.45	23.83	###	6,084,184	###	79.2	79.2	0.0
2023-Nov-13 Mon	###	###	23.55	###			###	###	0.0
2023-Nov-10 Fri	###	23.79	23.58	23.75			###	###	###
2023-Nov-09 Thu	###	23.5	23.23	23.45	4,225,287	###	###	###	1.7
2023-Nov-08 Wed	###	###	###	###	4,710,577	0	###	###	0.0
2023-Nov-07 Tue	23.25	###	###	###	2,942,053	0	###	###	0.0
2023-Nov-06 Mon	###	23.25	###	23.22			74.1	74.1	1.7
2023-Nov-03 Fri	###	23.47	###	23.23			25.5	25.5	###
2023-Nov-02 Thu	23	23.25	###	23.25	5,584,529	64,920,149	###	###	###
2023-Nov-01 Wed	22.49	22.89	###	22.86	6,641,388	76,010,685	81.5	81.5	1.6
2023-Oct-31 Tue	22.55	###	###	###			30.6	30.6	0.0
2023-Oct-30 Mon	22.25	22.43	###	22.28	4,085,888	###	###	###	###
2023-Oct-27 Fri	22.25	###	###	22.25	4,004,171	0	65.2	65.2	###
2023-Oct-26 Thu	###	22.21	21.74	22.21			79.1	79.1	###
2023-Oct-25 Wed	21.78	###	###	###	6,002,974	0	###	###	0.0
2023-Oct-24 Tue	###	###	###	###			81.3	81.3	0.0
2023-Oct-23 Mon	###	21.23	20.71	20.81	4,122,285	###	29.4	29.4	###
2023-Oct-20 Fri	21.56	21.7	21.28	###			###	###	0.0
2023-Oct-19 Thu	21.52	###	21.51	21.87	4,487,744	48,265,686	81.8	81.8	1.6
2023-Oct-18 Wed	###	###	21.79	###			37.3	37.3	0.0
2023-Oct-17 Tue	###	21.89	###	21.83	4,954,576	###	###	###	###
2023-Oct-16 Mon	###	21.54	21.28	21.54	3,656,277	###	83.0	83.0	1.5
2023-Oct-13 Fri	###	21.47	###	21.47			84.3	84.3	###
2023-Oct-12 Thu	###	21.44	###	###			68.6	68.6	0.0
2023-Oct-11 Wed	###	21.28	21	###	4,098,026	###	###	###	0.0
2023-Oct-10 Tue	20.87	20.975	20.75	20.83			29.9	29.9	1.5
2023-Oct-09 Mon	###	21.22	###	###			###	###	0.0
2023-Oct-06 Fri	21	###	20.83	###	3,411,429	###	###	###	0.0
2023-Oct-05 Thu	20.79	20.83	20.48	20.78			###	###	1.5
2023-Oct-04 Wed	###	20.88	###	20.78	3,875,229	###	###	###	1.5
2023-Oct-03 Tue	###	20.81	20.51	20.73			###	###	###
2023-Oct-02 Mon	20.86	###	###	###	2,295,181	0	78.1	78.1	0.0
2023-Sep-29 Fri	21	###	20.71	###	4,467,989	46,266,026	29.0	29.0	0.0
2023-Sep-28 Thu	20.51	20.73	###	###			###	###	0.0
2023-Sep-27 Wed	20.21	20.55	###	###			###	###	0.0
2023-Sep-26 Tue	###	20.47	###	###	3,975,122	40,685,373	###	###	0.0
2023-Sep-25 Mon	###	###	###	20.54			20.0	20.0	1.5
2023-Sep-22 Fri	###	20.85	###	20.81	9,617,080	100,258,059	###	###	###
2023-Sep-21 Thu	20.49	20.75	###	20.51			###	###	###
2023-Sep-20 Wed	20.86	###	###	###			###	###	0.0
2023-Sep-19 Tue	21	###	20.87	###	4,216,946	###	38.8	38.8	0.0
2023-Sep-18 Mon	21.25	###	###	21.2			43.8	43.8	1.5
2023-Sep-15 Fri	21	###	###	21.22			###	###	1.5
2023-Sep-14 Thu	###	###	19.85	20.41	9,202,529	###	###	###	1.5
2023-Sep-13 Wed	19.71	19.89	19.55	###	5,104,258	###	37.2	37.2	0.0
2023-Sep-12 Tue	19.77	###	19.71	###	6,019,970	###	77.2	77.2	0.0
2023-Sep-11 Mon	###	19.75	19.28	###	6,685,581	###	###	###	0.0
2023-Sep-08 Fri	19.5	###	###	19.4	8,164,026	0	30.6	30.6	1.4
2023-Sep-07 Thu	20.23	###	19.87	19.87	9,242,058	91,819,846	27.0	27.0	###
2023-Sep-06 Wed	###	###	19.85	###			###	###	0.0
2023-Sep-05 Tue	###	###	19.73	###	4,912,783	###	###	###	0.0
2023-Sep-04 Mon	19.41	20.2	19.4	20.2	9,829,359	###	###	###	1.4
2023-Sep-01 Fri	###	###	20.23	###			14.6	14.6	0.0
2023-Aug-31 Thu	21.49	21.54	21.155	21.43			###	###	###
2023-Aug-30 Wed	20.72	21.44	###	21.42			87.2	87.2	1.5
2023-Aug-29 Tue	19.8	20.5	19.77	20.5			88.5	88.5	1.5
2023-Aug-28 Mon	20.5	20.58	###	19.87	13,690,823	###	###	###	###
2023-Aug-25 Fri	###	###	20.53	###			81.1	81.1	0.0
2023-Aug-24 Thu	###	###	20.86	###			31.3	31.3	0.0
2023-Aug-23 Wed	###	###	20.55	###	6,888,859	70,783,026	###	###	0.0
2023-Aug-22 Tue	###	20.54	20.28	20.5			76.5	76.5	1.5
2023-Aug-21 Mon	20.21	20.59	20.21	20.42	6,289,342	128,302,576	79.9	79.9	1.5
2023-Aug-18 Fri	20.48	###	###	###	7,593,628	0	28.7	28.7	0.0
2023-Aug-17 Thu	###	###	19.74	###	7,984,546	###	###	###	0.0
2023-Aug-16 Wed	20.5	###	###	###			###	###	0.0
2023-Aug-15 Tue	20.72	21.025	###	20.82			72.5	72.5	1.5
2023-Aug-14 Mon	###	###	###	###	6,354,645	0	24.9	24.9	0.0
2023-Aug-11 Fri	###	###	###	21			20.1	20.1	1.5
2023-Aug-10 Thu	21.21	21.49	21.21	21.47			74.1	74.1	###
2023-Aug-09 Wed	###	###	###	###	3,421,974	0	79.5	79.5	0.0
2023-Aug-08 Tue	21.5	21.52	###	###			###	###	0.0
2023-Aug-07 Mon	###	###	###	###			###	###	0.0
2023-Aug-04 Fri	21.51	###	###	###			27.7	27.7	0.0
2023-Aug-03 Thu	21.23	21.49	###	21.28	6,174,446	66,344,422	###	###	1.5
2023-Aug-02 Wed	###	21.84	21.54	21.55	4,788,623	###	###	###	###
2023-Aug-01 Tue	###	22.2	###	###			###	###	0.0
2023-Jul-31 Mon	###	###	21.53	###			###	###	0.0
2023-Jul-28 Fri	###	22.55	21.51	###			###	###	0.0
2023-Jul-27 Thu	###	23.73	###	###			14.2	14.2	0.0
2023-Jul-26 Wed	###	23.87	23.2	23.73			###	###	###
2023-Jul-25 Tue	22.8	###	22.7	23.2	8,693,082	98,666,480	###	###	1.7
2023-Jul-24 Mon	22.44	22.58	###	###	4,489,259	###	32.6	32.6	0.0
2023-Jul-21 Fri	22.58	###	###	22.54	5,281,351	0	###	###	###
2023-Jul-20 Thu	22.24	###	###	22.59			82.0	82.0	###
2023-Jul-19 Wed	22.8	22.86	###	22.29			###	###	1.6
2023-Jul-18 Tue	22.49	22.78	22.42	22.71	5,323,673	###	80.5	80.5	1.6
2023-Jul-17 Mon	22.83	22.88	22.45	22.49	3,831,750	###	26.5	26.5	###
2023-Jul-14 Fri	22.72	###	###	22.79			###	###	1.6
2023-Jul-13 Thu	22.23	22.48	###	22.48			###	###	1.6
2023-Jul-12 Wed	###	22.25	21.88	###			###	###	0.0
2023-Jul-11 Tue	21.54	###	###	###	4,117,680	0	66.1	66.1	0.0
2023-Jul-10 Mon	21.78	###	21.175	21.23	5,013,582	###	21.2	21.2	###
2023-Jul-07 Fri	21.51	21.82	21.27	###			###	###	0.0
2023-Jul-06 Thu	21.83	###	###	21.75			37.8	37.8	###
2023-Jul-05 Wed	###	22.24	###	###			###	###	0.0
2023-Jul-04 Tue	###	###	###	###			15.1	15.1	0.0
2023-Jul-03 Mon	22.27	###	###	22.27			###	###	###
2023-Jun-30 Fri	###	22.29	###	###			###	###	0.0
2023-Jun-29 Thu	21.86	###	21.8	###	6,046,827	###	###	###	0.0
2023-Jun-28 Wed	###	###	21.86	###			###	###	0.0
2023-Jun-27 Tue	21.54	###	###	###			###	###	0.0
2023-Jun-26 Mon	21.43	21.46	###	###			###	###	0.0
2023-Jun-23 Fri	###	21.75	21.28	21.41	6,278,785	135,088,059	###	###	###
2023-Jun-22 Thu	###	###	21.49	21.53			###	###	1.5
2023-Jun-21 Wed	###	22.2	21.85	###			###	###	0.0
2023-Jun-20 Tue	###	22.57	22.27	22.4			70.1	70.1	###
2023-Jun-19 Mon	22.47	22.5	###	###	4,356,743	49,013,358	###	###	0.0
2023-Jun-16 Fri	###	22.625	###	22.51	14,423,651	163,167,551	67.2	67.2	1.6
2023-Jun-15 Thu	22.2	22.49	###	22.48	10,571,181	###	82.3	82.3	1.6
2023-Jun-14 Wed	21.2	###	###	21.7	11,261,582	0	86.4	86.4	1.6
2023-Jun-13 Tue	20.75	20.8	20.41	20.8			###	###	1.5
2023-Jun-09 Fri	###	20.81	20.45	20.79	6,141,227	###	###	###	1.5
2023-Jun-08 Thu	###	20.56	20.255	20.5			###	###	1.5
2023-Jun-07 Wed	20.73	20.8	###	###			17.6	17.6	0.0
2023-Jun-06 Tue	20.4	20.82	###	###	6,371,970	###	41.1	41.1	0.0
2023-Jun-05 Mon	###	20.4	###	20.4			85.4	85.4	1.5
2023-Jun-02 Fri	19.58	###	19.24	###			###	###	0.0
2023-Jun-01 Thu	19.22	19.49	###	###			73.1	73.1	0.0
2023-May-31 Wed	19.47	19.55	###	19.22	15,737,585	###	33.8	33.8	1.4
2023-May-30 Tue	19.79	20	19.73	19.82	2,634,145	###	###	###	1.4
2023-May-29 Mon	###	###	19.81	19.86			21.1	21.1	1.4
2023-May-26 Fri	###	19.725	###	###			86.4	86.4	0.0
2023-May-25 Thu	###	19.25	###	###			41.4	41.4	0.0
2023-May-24 Wed	20.29	20.42	###	###	6,861,028	###	17.9	17.9	0.0
2023-May-23 Tue	20.8	20.83	20.43	20.45			###	###	###
2023-May-22 Mon	20.55	###	###	20.56			###	###	1.5
2023-May-19 Fri	###	20.58	###	20.52			###	###	1.5
2023-May-18 Thu	20.54	###	###	20.53			39.0	39.0	###
2023-May-17 Wed	###	20.355	###	20.25			###	###	###
2023-May-16 Tue	20.75	20.76	20.23	###			###	###	0.0
2023-May-15 Mon	20.45	20.5	###	###	3,896,326	39,937,341	38.8	38.8	0.0
2023-May-12 Fri	###	###	19.87	###	5,310,084	52,755,684	###	###	0.0
2023-May-11 Thu	20.56	###	20.125	20.22			###	###	1.4
2023-May-10 Wed	###	20.83	20.52	###	4,292,256	###	###	###	0.0
2023-May-09 Tue	20.88	21	20.57	20.58			28.7	28.7	1.5
2023-May-08 Mon	###	###	20.42	###			26.6	26.6	0.0
2023-May-05 Fri	###	20.25	19.82	20.25	5,435,579	108,901,825	78.8	78.8	###
2023-May-04 Thu	19.86	###	19.86	20.28	6,153,275	61,102,020	80.2	80.2	1.4
2023-May-03 Wed	###	###	###	###			14.7	14.7	0.0
2023-May-02 Tue	20.88	###	###	20.84			###	###	1.5
2023-May-01 Mon	21.2	21.21	20.81	###			###	###	0.0
2023-Apr-28 Fri	21	###	20.7	###	5,990,821	###	###	###	0.0
2023-Apr-27 Thu	21	21	20.73	20.86	3,623,724	###	###	###	1.5
2023-Apr-26 Wed	20.45	###	###	###			81.2	81.2	0.0
2023-Apr-24 Mon	###	###	###	20.76			26.8	26.8	1.5
2023-Apr-21 Fri	22	22.24	###	21.49	10,072,276	###	###	###	###
2023-Apr-20 Thu	###	###	22.26	22.42			###	###	###
2023-Apr-19 Wed	###	###	22.48	###			###	###	0.0
2023-Apr-18 Tue	22.53	###	22.25	22.58			###	###	1.6
2023-Apr-17 Mon	###	22.52	###	22.51	4,580,950	###	81.7	81.7	1.6
2023-Apr-14 Fri	###	22.43	22	22.43	4,724,587	###	66.8	66.8	1.6
2023-Apr-13 Thu	###	###	###	###			###	###	0.0
2023-Apr-12 Wed	###	22.73	22.46	22.55	5,476,772	###	36.2	36.2	###
2023-Apr-11 Tue	21.84	###	21.78	###			77.5	77.5	0.0
2023-Apr-06 Thu	###	21.78	###	21.57			40.0	40.0	###
2023-Apr-05 Wed	21.58	###	21.43	21.59			67.9	67.9	1.5
2023-Apr-04 Tue	###	###	###	21.88			29.1	29.1	1.6
2023-Apr-03 Mon	###	22.51	21.87	###			###	###	0.0
2023-Mar-31 Fri	###	22.49	###	22.49	9,404,286	###	###	###	###
2023-Mar-30 Thu	###	###	###	###	6,140,888	0	###	###	0.0
2023-Mar-29 Wed	20.78	###	###	###	5,066,857	0	82.9	82.9	0.0
2023-Mar-28 Tue	20.72	20.85	20.45	20.56			24.5	24.5	1.5
2023-Mar-27 Mon	20.5	20.54	20.26	###			###	###	0.0
2023-Mar-24 Fri	20.26	###	20.21	###	5,763,975	###	###	###	0.0
2023-Mar-23 Thu	20.87	20.87	###	###			18.5	18.5	0.0
2023-Mar-22 Wed	###	21.27	###	###			###	###	0.0
2023-Mar-21 Tue	21.2	21.28	20.75	20.77			21.0	21.0	###
2023-Mar-20 Mon	21.27	21.47	20.8	20.8			31.2	31.2	1.5
2023-Mar-17 Fri	21.25	21.58	###	21.42	24,071,984	###	71.1	71.1	1.5
2023-Mar-16 Thu	###	21.24	20.83	###			###	###	0.0
2023-Mar-15 Wed	21.51	21.84	21.51	21.73			###	###	1.6
2023-Mar-14 Tue	21.49	###	###	21.45			49.6	49.6	1.5
2023-Mar-13 Mon	21.41	###	###	21.76	6,386,146	0	###	###	1.6
2023-Mar-10 Fri	###	###	###	21.51	7,221,179	0	###	###	###
2023-Mar-09 Thu	###	###	###	###	5,496,280	0	25.5	25.5	0.0
2023-Mar-08 Wed	22.22	22.47	###	22.2	6,901,621	###	###	###	1.6
2023-Mar-07 Tue	22.27	22.57	###	22.52			###	###	1.6
2023-Mar-06 Mon	###	22.79	###	22.2			###	###	1.6
2023-Mar-03 Fri	###	23.22	###	22.76			26.5	26.5	1.6
2023-Mar-02 Thu	22.5	###	22.42	###	12,857,425	###	86.6	86.6	0.0
2023-Mar-01 Wed	21.45	###	21.43	###	7,532,025	80,705,647	85.4	85.4	0.0
2023-Feb-28 Tue	21.21	21.58	###	21.4			73.7	73.7	1.5
2023-Feb-27 Mon	###	###	###	20.81	9,066,972	0	###	###	###
2023-Feb-24 Fri	###	###	22.23	22.44			19.9	19.9	1.6
2023-Feb-23 Thu	###	22.955	22.2	22.83			76.9	76.9	###
2023-Feb-22 Wed	###	###	22.73	22.89			29.6	29.6	###
2023-Feb-21 Tue	###	23.325	###	###			87.5	87.5	0.0
2023-Feb-20 Mon	22.47	###	22.25	22.58			80.7	80.7	1.6
2023-Feb-17 Fri	###	###	###	22.26	8,684,040	0	43.2	43.2	1.6
2023-Feb-16 Thu	21.75	###	21.75	###			###	###	0.0
2023-Feb-15 Wed	22.4	22.4	21.51	22			###	###	###
2023-Feb-14 Tue	22.2	###	21.985	###	4,895,343	53,812,057	43.9	43.9	0.0
2023-Feb-13 Mon	22.27	22.27	21.89	###	4,624,550	###	###	###	0.0
2023-Feb-10 Fri	22.47	###	###	22			###	###	###
2023-Feb-09 Thu	22.45	###	###	22.52			###	###	1.6
2023-Feb-08 Wed	###	22.48	###	22.48			###	###	1.6
2023-Feb-07 Tue	###	###	21.72	###			###	###	0.0
2023-Feb-06 Mon	###	###	21.8	###			###	###	0.0
2023-Feb-03 Fri	21.75	###	###	###			72.9	72.9	0.0
2023-Feb-02 Thu	22.4	22.42	###	22.24	5,573,971	###	33.7	33.7	1.6
2023-Feb-01 Wed	22.55	22.625	###	###			31.5	31.5	0.0
2023-Jan-31 Tue	###	22.55	###	22.24			###	###	1.6
2023-Jan-30 Mon	22.45	22.48	###	###			29.0	29.0	0.0
2023-Jan-27 Fri	22.8	23.25	###	22.49	7,142,886	83,036,049	26.2	26.2	###
2023-Jan-25 Wed	###	22.7	###	22.48			###	###	1.6
2023-Jan-24 Tue	22.43	###	###	22.51	3,641,378	0	68.7	68.7	1.6
2023-Jan-23 Mon	###	22.77	###	###			###	###	0.0
2023-Jan-20 Fri	###	22.77	###	###			36.8	36.8	0.0
2023-Jan-19 Thu	###	###	###	22.58	4,760,054	0	###	###	1.6
2023-Jan-18 Wed	###	22.28	###	22.2	4,422,478	###	###	###	1.6
2023-Jan-17 Tue	###	###	###	###			###	###	0.0
2023-Jan-16 Mon	22.73	22.77	###	###			21.7	21.7	0.0
2023-Jan-13 Fri	###	###	22.78	22.8			24.8	24.8	1.6
2023-Jan-12 Thu	22.46	###	22.42	###			83.4	83.4	0.0
2023-Jan-11 Wed	22	###	###	###	7,217,353	0	###	###	0.0
2023-Jan-10 Tue	21.5	21.81	###	21.77	6,219,053	67,818,772	###	###	1.6
2023-Jan-09 Mon	21.88	###	21.43	###			24.1	24.1	0.0
2023-Jan-06 Fri	###	###	###	21.8			###	###	1.6
2023-Jan-05 Thu	###	21.23	20.85	###	4,353,274	91,592,884	###	###	0.0
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	20.72	20.74	###	20.4	3,650,945	###	###	###	1.5
2022-Dec-30 Fri	20.85	###	20.48	20.51			###	###	###
2022-Dec-29 Thu	20.72	20.89	20.59	###	3,033,623	62,917,341	###	###	0.0
2022-Dec-28 Wed	20.72	20.975	###	20.83	3,663,870	###	###	###	1.5
2022-Dec-23 Fri	###	20.59	20.26	20.57			82.4	82.4	###
2022-Dec-22 Thu	20.84	###	###	20.7	4,658,070	0	###	###	1.5
2022-Dec-21 Wed	20.51	20.54	###	20.53	5,803,821	59,605,241	62.6	62.6	###
2022-Dec-20 Tue	20.23	###	###	###	5,537,653	0	###	###	0.0
2022-Dec-19 Mon	###	20.48	###	20.23	4,104,026	42,025,226	76.2	76.2	1.4
2022-Dec-16 Fri	20.26	20.73	###	###	14,917,388	154,618,726	###	###	0.0
2022-Dec-15 Thu	###	20.53	###	20.41	7,105,189	###	83.3	83.3	1.5
2022-Dec-14 Wed	20.48	20.575	###	20.46	9,690,188	###	###	###	###
2022-Dec-13 Tue	###	21.075	###	20.23	10,552,585	###	12.8	12.8	1.4
2022-Dec-12 Mon	###	###	###	###	5,343,842	0	###	###	0.0
2022-Dec-09 Fri	###	###	###	###	10,531,385	0	81.9	81.9	0.0
2022-Dec-08 Thu	20.8	###	20.71	20.8	7,009,771	72,586,178	75.9	75.9	1.5
2022-Dec-07 Wed	20.85	###	20.83	###			84.1	84.1	0.0
2022-Dec-06 Tue	20.52	###	20.51	20.7	5,862,840	60,123,424	###	###	1.5
2022-Dec-05 Mon	###	###	###	###	14,616,256	0	###	###	0.0
2022-Dec-02 Fri	19.84	###	19.56	###			31.3	31.3	0.0
2022-Dec-01 Thu	19.87	###	19.76	###	6,608,181	65,288,828	###	###	0.0
2022-Nov-30 Wed	19.5	19.79	###	###			###	###	0.0
2022-Nov-29 Tue	###	19.89	###	19.46	10,435,086	###	89.4	89.4	###
2022-Nov-28 Mon	18.8	###	18.77	###	5,729,989	53,775,946	85.0	85.0	0.0
2022-Nov-25 Fri	19.26	###	###	###	5,096,288	0	###	###	0.0
2022-Nov-24 Thu	###	###	###	###	5,259,758	0	35.6	35.6	0.0
2022-Nov-23 Wed	19.41	19.43	###	###			26.0	26.0	0.0
2022-Nov-22 Tue	###	19.44	###	19.2	7,499,287	###	###	###	###
2022-Nov-21 Mon	19.71	19.71	###	19.21			###	###	1.4
2022-Nov-18 Fri	19.79	###	19.41	###			76.9	76.9	0.0
2022-Nov-17 Thu	19.73	###	###	19.5			###	###	1.4
2022-Nov-16 Wed	19.47	19.85	19.44	19.85	9,991,856	###	85.0	85.0	1.4
2022-Nov-15 Tue	19.2	19.48	###	19.4			78.1	78.1	1.4
2022-Nov-14 Mon	###	###	###	19.55			82.1	82.1	###
2022-Nov-11 Fri	###	17.76	###	17.76	12,693,458	###	82.1	82.1	1.3
2022-Nov-10 Thu	16.73	16.89	###	16.78	7,483,947	###	###	###	1.2
2022-Nov-09 Wed	###	###	16.88	###			74.0	74.0	0.0
2022-Nov-08 Tue	16.74	16.85	###	###			33.1	33.1	0.0
2022-Nov-07 Mon	16.53	###	###	###	14,888,677	0	###	###	0.0
2022-Nov-04 Fri	15.23	###	15.22	15.87			###	###	###
2022-Nov-03 Thu	###	15.49	###	15.28			74.1	74.1	###
2022-Nov-02 Wed	15.71	15.76	###	15.73	9,487,652	###	###	###	###
2022-Nov-01 Tue	14.87	15.5	14.84	15.5	10,018,283	151,977,353	90.2	90.2	1.1
2022-Oct-31 Mon	###	###	14.5	14.7			73.0	73.0	###
2022-Oct-28 Fri	###	###	###	14.76	21,689,687	0	9.4	9.4	1.1
2022-Oct-27 Thu	###	###	###	###	6,422,683	0	###	###	0.0
2022-Oct-26 Wed	###	16.43	###	###			29.6	29.6	0.0
2022-Oct-25 Tue	###	16.76	16.23	16.26			###	###	###
2022-Oct-24 Mon	###	###	16.645	16.77			29.7	29.7	1.2
2022-Oct-21 Fri	###	16.71	###	###			21.4	21.4	0.0
2022-Oct-20 Thu	###	###	16.52	16.52			###	###	###
2022-Oct-19 Wed	###	###	###	17.21	5,489,973	0	###	###	###
2022-Oct-18 Tue	###	17.24	16.79	###			25.8	25.8	0.0
2022-Oct-17 Mon	###	###	16.52	###			84.7	84.7	0.0
2022-Oct-14 Fri	17.2	###	17.025	###			###	###	0.0
2022-Oct-13 Thu	16.79	17.2	###	###	7,541,927	64,860,572	78.9	78.9	0.0
2022-Oct-12 Wed	###	###	###	16.76	8,432,671	0	27.1	27.1	1.2
2022-Oct-11 Tue	17.85	###	17.2	17.24			###	###	###
2022-Oct-10 Mon	###	17.75	###	###			90.5	90.5	0.0
2022-Oct-07 Fri	17.5	17.575	###	###	6,207,020	54,544,188	26.4	26.4	0.0
2022-Oct-06 Thu	###	###	###	###	9,727,758	0	72.0	72.0	0.0
2022-Oct-05 Wed	17.49	###	###	###			68.7	68.7	0.0
2022-Oct-04 Tue	17.26	17.41	###	17.21	7,016,279	###	###	###	###
2022-Oct-03 Mon	###	17.21	16.725	###	5,369,824	91,112,488	###	###	0.0
2022-Sep-30 Fri	16.77	###	16.56	16.82			70.1	70.1	###
2022-Sep-29 Thu	###	###	###	16.78	8,420,988	0	32.9	32.9	1.2
2022-Sep-28 Wed	16.85	###	16.25	16.46			###	###	1.2
2022-Sep-27 Tue	16.25	16.82	16.22	16.82	10,582,441	174,821,925	###	###	###
2022-Sep-26 Mon	16.27	###	15.84	###	10,310,847	###	41.1	41.1	0.0
2022-Sep-23 Fri	16.46	###	###	16.76			###	###	1.2
2022-Sep-21 Wed	16.83	###	16.5	16.54			29.0	29.0	###
2022-Sep-20 Tue	17.73	17.73	17.25	###			20.5	20.5	0.0
2022-Sep-19 Mon	###	17.84	17.45	17.45	6,920,125	###	39.6	39.6	###
2022-Sep-16 Fri	17.8	###	17.485	###	16,421,651	143,566,283	38.5	38.5	0.0
2022-Sep-15 Thu	17.54	###	17.54	###			83.0	83.0	0.0
2022-Sep-14 Wed	###	###	17.28	17.77			###	###	###
2022-Sep-13 Tue	18.55	###	###	18.23	10,368,429	0	20.6	20.6	1.3
2022-Sep-12 Mon	###	18.54	###	18.4			###	###	1.3
2022-Sep-09 Fri	###	17.81	###	17.81	14,202,841	###	88.6	88.6	1.3
2022-Sep-08 Thu	###	16.82	###	16.78			###	###	1.2
2022-Sep-07 Wed	###	###	15.8	###			43.6	43.6	0.0
2022-Sep-06 Tue	16.8	16.87	###	16.44	8,393,529	###	###	###	1.2
2022-Sep-05 Mon	###	16.45	###	16.41	9,128,381	###	###	###	1.2
2022-Sep-02 Fri	###	17.44	###	17.2			###	###	1.2
2022-Sep-01 Thu	18.21	###	###	###			23.1	23.1	0.0
2022-Aug-31 Wed	18.21	18.7	###	18.42	14,311,755	###	67.7	67.7	1.3
2022-Aug-30 Tue	###	###	18.82	###			32.0	32.0	0.0
2022-Aug-29 Mon	###	19.85	18.76	18.89			###	###	###
2022-Aug-26 Fri	19.26	###	19.26	19.87	7,995,973	###	88.2	88.2	###
2022-Aug-25 Thu	19.25	###	###	###	4,829,342	0	###	###	0.0
2022-Aug-24 Wed	###	###	###	###			###	###	0.0
2022-Aug-23 Tue	###	19.29	###	###			###	###	0.0
2022-Aug-22 Mon	###	19.29	18.7	###			79.7	79.7	0.0
2022-Aug-19 Fri	19.26	###	###	###	5,912,827	0	35.1	35.1	0.0
2022-Aug-18 Thu	###	###	18.72	###			###	###	0.0
2022-Aug-17 Wed	19.44	19.53	###	19.23	5,434,384	53,066,759	34.7	34.7	###
2022-Aug-16 Tue	###	19.55	###	19.43	5,837,777	57,064,270	86.0	86.0	1.4
2022-Aug-15 Mon	###	###	###	###			71.6	71.6	0.0
2022-Aug-12 Fri	###	19.25	18.81	###			33.5	33.5	0.0
2022-Aug-11 Thu	19.2	19.27	###	###			###	###	0.0
2022-Aug-10 Wed	18.88	###	18.76	18.83	6,201,073	###	38.7	38.7	1.3
2022-Aug-09 Tue	###	19.26	18.8	###			64.3	64.3	0.0
2022-Aug-08 Mon	18.49	###	###	###	7,856,472	0	###	###	0.0
2022-Aug-05 Fri	17.71	###	###	###			###	###	0.0
2022-Aug-04 Thu	###	###	###	###			###	###	0.0
2022-Aug-03 Wed	17.59	###	17.55	###	5,781,276	###	80.8	80.8	0.0
2022-Aug-02 Tue	###	###	17.47	###	9,001,051	78,624,180	70.0	70.0	0.0
2022-Aug-01 Mon	18.23	18.43	17.84	18.21	9,219,358	167,193,057	46.0	46.0	###
2022-Jul-29 Fri	###	18.77	###	###	9,779,441	91,780,053	###	###	0.0
2022-Jul-28 Thu	###	18.7	18.22	18.7			###	###	1.3
2022-Jul-27 Wed	18.48	18.51	###	###			25.0	25.0	0.0
2022-Jul-26 Tue	###	18.8	###	18.7	6,428,629	###	82.6	82.6	1.3
2022-Jul-25 Mon	###	18.43	###	18.25	7,200,973	###	83.3	83.3	###
2022-Jul-22 Fri	17.51	###	17.51	17.83			###	###	###
2022-Jul-21 Thu	17.89	###	###	17.7	7,777,953	0	###	###	1.3
2022-Jul-20 Wed	###	###	17.28	###			85.4	85.4	0.0
2022-Jul-19 Tue	###	###	###	###	7,681,944	0	###	###	0.0
2022-Jul-18 Mon	16.72	16.89	###	16.89	6,820,278	57,597,247	71.5	71.5	###
2022-Jul-15 Fri	###	16.74	16.24	###			###	###	0.0
2022-Jul-14 Thu	###	17.56	###	17.41	5,929,727	###	77.2	77.2	###
2022-Jul-13 Wed	16.57	###	16.53	###	6,362,288	###	85.2	85.2	0.0
2022-Jul-12 Tue	16.89	###	16.56	16.89			###	###	###
2022-Jul-11 Mon	17.2	17.25	16.85	16.85			35.2	35.2	###
2022-Jul-08 Fri	17.8	17.88	17.22	###			###	###	0.0
2022-Jul-07 Thu	16.88	17.2	16.71	17.2	8,521,142	###	###	###	1.2
2022-Jul-06 Wed	16.59	###	###	16.48	11,127,687	0	###	###	1.2
2022-Jul-05 Tue	17.24	###	###	###	5,374,953	0	###	###	0.0
2022-Jul-04 Mon	###	###	16.87	###			###	###	0.0
2022-Jul-01 Fri	17.53	17.72	###	###			###	###	0.0
2022-Jun-30 Thu	###	###	17.53	17.53	8,375,086	73,407,628	###	###	1.3
2022-Jun-29 Wed	18.57	18.87	###	18.4	6,477,954	###	40.6	40.6	1.3
2022-Jun-28 Tue	###	18.7	###	18.56			77.8	77.8	1.3
2022-Jun-27 Mon	17.72	###	###	17.88			68.5	68.5	1.3
2022-Jun-24 Fri	###	17.28	16.87	17.28			###	###	1.2
2022-Jun-23 Thu	###	###	16.73	17.25	9,106,045	###	85.0	85.0	1.2
2022-Jun-22 Wed	17.81	17.88	###	###	7,800,953	###	###	###	0.0
2022-Jun-21 Tue	17.46	###	###	17.59			67.2	67.2	###
2022-Jun-20 Mon	###	###	###	###	14,348,444	0	###	###	0.0
2022-Jun-17 Fri	###	###	###	###	16,194,986	0	###	###	0.0
2022-Jun-16 Thu	20.22	20.41	19.56	###	9,083,658	###	###	###	0.0
2022-Jun-15 Wed	19.55	20.23	19.52	19.88	8,015,141	159,300,927	85.2	85.2	1.4
2022-Jun-14 Tue	20.42	20.42	###	###	12,665,672	###	34.2	34.2	0.0
2022-Jun-10 Fri	###	21.46	20.45	21.45			81.0	81.0	1.5
2022-Jun-09 Thu	21.5	21.75	21.43	21.56			###	###	1.5
2022-Jun-08 Wed	21.48	###	###	###	6,746,948	0	77.5	77.5	0.0
2022-Jun-07 Tue	21.46	###	###	###	5,341,081	0	###	###	0.0
2022-Jun-06 Mon	21.4	21.45	###	21.4	4,412,450	47,323,526	75.1	75.1	1.5
2022-Jun-03 Fri	###	21.5	21	21.46	6,731,551	143,045,458	###	###	1.5
2022-Jun-02 Thu	20.75	###	20.29	###	5,542,571	56,229,382	###	###	0.0
2022-Jun-01 Wed	20.23	20.76	###	20.76	6,218,128	###	###	###	1.5
2022-May-31 Tue	19.86	###	19.77	###			78.5	78.5	0.0
2022-May-30 Mon	19.82	###	###	19.85	9,511,784	0	###	###	1.4
2022-May-27 Fri	###	20.2	19.59	19.59	9,889,920	196,759,958	19.8	19.8	###
2022-May-26 Thu	20.5	###	19.74	###			###	###	0.0
2022-May-25 Wed	###	###	###	###	5,379,320	0	28.9	28.9	0.0
2022-May-24 Tue	###	21.085	###	20.77			43.4	43.4	###
2022-May-23 Mon	20.4	###	###	20.71			###	###	###
2022-May-20 Fri	19.84	###	###	###	8,866,820	0	###	###	0.0
2022-May-19 Thu	###	19.53	###	19.4			65.2	65.2	1.4
2022-May-18 Wed	19.86	###	19.48	19.78			34.7	34.7	1.4
2022-May-17 Tue	19.45	19.545	19.24	###	5,862,485	113,688,240	###	###	0.0
2022-May-16 Mon	###	19.79	###	###	5,782,120	57,214,077	###	###	0.0
2022-May-13 Fri	###	###	###	###	5,739,323	0	72.3	72.3	0.0
2022-May-12 Thu	19.5	19.77	###	###	9,511,780	94,023,945	###	###	0.0
2022-May-11 Wed	19.45	19.55	18.87	19.55	7,132,847	###	###	###	###
2022-May-10 Tue	20.44	20.475	19.46	###			###	###	0.0
2022-May-09 Mon	20.44	20.475	19.46	###			###	###	0.0
2022-May-06 Fri	###	20.83	###	20.83	7,371,356	76,772,672	###	###	1.5
2022-May-05 Thu	###	###	20.45	20.83	8,707,188	###	70.1	70.1	1.5
2022-May-04 Wed	20.49	20.78	###	###			44.8	44.8	0.0
2022-May-03 Tue	21.44	21.51	20.53	###			17.1	17.1	0.0
2022-May-02 Mon	21.4	###	21.25	###	3,545,279	37,668,589	85.5	85.5	0.0
2022-Apr-29 Fri	21.83	###	21.48	###	10,079,273	###	28.6	28.6	0.0
2022-Apr-28 Thu	20.56	21.73	20.52	21.73			93.7	93.7	1.6
2022-Apr-27 Wed	###	20.22	19.57	###	14,217,847	###	84.0	84.0	0.0
2022-Apr-26 Tue	19.85	###	19.54	19.76	34,301,370	335,124,384	###	###	###
2022-Apr-22 Fri	20.79	###	###	21.22			85.7	85.7	1.5
2022-Apr-21 Thu	21.56	21.83	21.45	21.48	6,345,540	137,317,485	39.7	39.7	1.5
2022-Apr-20 Wed	21.89	###	21.59	###			38.1	38.1	0.0
2022-Apr-19 Tue	###	22	###	21.73			###	###	1.6
2022-Apr-14 Thu	21.5	21.77	21.46	###	6,614,452	142,971,379	69.1	69.1	0.0
2022-Apr-13 Wed	21.24	21.52	###	###			62.5	62.5	0.0
2022-Apr-12 Tue	###	21.5	###	###	8,182,948	###	###	###	0.0
2022-Apr-11 Mon	21.86	21.88	###	###			###	###	0.0
2022-Apr-08 Fri	22	###	21.81	21.83			###	###	###
2022-Apr-07 Thu	21.53	###	21.52	21.75			83.4	83.4	###
2022-Apr-06 Wed	###	21.75	###	###			###	###	0.0
2022-Apr-05 Tue	21.73	21.85	###	21.72	6,346,751	69,338,254	48.0	48.0	###
2022-Apr-04 Mon	21.43	21.775	###	21.7	7,324,679	79,747,442	72.2	72.2	1.6
2022-Apr-01 Fri	###	###	20.87	###			###	###	0.0
2022-Mar-31 Thu	###	20.85	###	###			###	###	0.0
2022-Mar-30 Wed	19.5	19.88	19.44	19.8			###	###	1.4
2022-Mar-29 Tue	19.45	###	###	19.49			###	###	1.4
2022-Mar-28 Mon	19.59	19.79	19.4	19.42			43.5	43.5	1.4
2022-Mar-25 Fri	###	###	###	19.27	5,919,773	0	74.6	74.6	###
2022-Mar-24 Thu	###	###	18.85	###	6,660,629	62,776,428	34.5	34.5	0.0
2022-Mar-23 Wed	###	###	18.86	###	5,110,940	###	62.7	62.7	0.0
2022-Mar-22 Tue	###	19.23	18.88	###			###	###	0.0
2022-Mar-21 Mon	18.88	###	###	18.71			###	###	###
2022-Mar-18 Fri	###	###	18.25	18.57			73.2	73.2	###
2022-Mar-17 Thu	###	###	###	###			32.8	32.8	0.0
2022-Mar-16 Wed	###	17.51	###	17.4			77.7	77.7	1.2
2022-Mar-15 Tue	17.5	17.55	16.87	###	17,316,883	298,023,556	30.4	30.4	0.0
2022-Mar-14 Mon	18.46	###	###	###			22.4	22.4	0.0
2022-Mar-11 Fri	###	18.79	18.23	18.23			###	###	1.3
2022-Mar-10 Thu	18.45	18.59	###	18.2			25.5	25.5	###
2022-Mar-09 Wed	###	###	###	18.83	9,568,349	0	###	###	1.3
2022-Mar-08 Tue	###	19.45	###	###			###	###	0.0
2022-Mar-07 Mon	###	###	19.24	19.54	8,969,842	86,289,880	82.3	82.3	1.4
2022-Mar-04 Fri	19.5	19.53	18.85	19.2	9,705,656	###	38.7	38.7	###
2022-Mar-03 Thu	###	19.43	###	###	13,185,453	128,096,675	###	###	0.0
2022-Mar-02 Wed	###	18.73	###	18.59	10,801,558	###	82.0	82.0	1.3
2022-Mar-01 Tue	###	18.49	17.76	17.76	9,495,357	172,103,345	###	###	1.3
2022-Feb-28 Mon	###	###	###	###			###	###	0.0
2022-Feb-25 Fri	18.53	###	18.44	###	9,929,241	###	###	###	0.0
2022-Feb-24 Thu	###	19.23	18.53	18.55			###	###	1.3
2022-Feb-23 Wed	###	19.48	18.73	###			66.8	66.8	0.0
2022-Feb-22 Tue	19.85	###	19.21	###	9,216,123	###	39.1	39.1	0.0
2022-Feb-21 Mon	19.5	19.71	###	###			74.2	74.2	0.0
2022-Feb-18 Fri	###	###	###	19.85			###	###	1.4
2022-Feb-17 Thu	21	21.28	20.48	20.5	11,344,579	###	23.6	23.6	1.5
2022-Feb-16 Wed	###	21.49	###	###			###	###	0.0
2022-Feb-15 Tue	###	22.73	21.46	21.59			19.1	19.1	1.5
2022-Feb-14 Mon	22.47	###	###	22.75			###	###	1.6
2022-Feb-11 Fri	22.5	###	22.28	22.83			84.8	84.8	###
2022-Feb-10 Thu	###	22.42	###	22.28	8,019,356	89,896,980	###	###	###
2022-Feb-09 Wed	22.23	22.58	###	21.43	12,755,149	###	###	###	###
2022-Feb-08 Tue	22	22.25	21.85	22.23	8,822,978	###	69.9	69.9	1.6
2022-Feb-07 Mon	###	###	###	21.53	5,106,440	0	###	###	1.5
2022-Feb-04 Fri	21.2	###	20.79	###	6,085,028	###	63.1	63.1	0.0
2022-Feb-03 Thu	20.78	21.23	20.57	###	8,602,459	###	###	###	0.0
2022-Feb-02 Wed	###	###	###	20.46			###	###	###
2022-Feb-01 Tue	19.87	19.88	19.43	19.73			###	###	###
2022-Jan-31 Mon	###	###	19.27	19.87	9,887,748	95,268,451	###	###	###
2022-Jan-28 Fri	###	###	###	19.45	22,815,227	0	10.8	10.8	###
2022-Jan-27 Thu	19.25	###	###	19.48	13,254,647	0	86.3	86.3	###
2022-Jan-25 Tue	###	20.59	19.26	19.5			34.0	34.0	1.4
2022-Jan-24 Mon	20.75	20.78	###	20.52			###	###	1.5
2022-Jan-21 Fri	21.2	21.24	20.79	###			###	###	0.0
2022-Jan-20 Thu	20.5	21.47	20.5	###	12,242,682	256,912,681	###	###	0.0
2022-Jan-19 Wed	20.45	###	20.24	20.44	10,673,381	###	42.0	42.0	1.5
2022-Jan-18 Tue	20.75	###	20.25	20.75	8,138,151	82,398,778	65.6	65.6	1.5
2022-Jan-17 Mon	###	###	###	20.77			###	###	###
2022-Jan-14 Fri	###	21.49	###	###	6,740,474	###	###	###	0.0
2022-Jan-13 Thu	21.25	21.44	###	21.4			72.2	72.2	1.5
2022-Jan-12 Wed	###	21.2	###	20.88	7,910,225	83,848,385	###	###	###
2022-Jan-11 Tue	20.84	21.26	20.73	###			80.1	80.1	0.0
2022-Jan-10 Mon	20.55	###	20.525	###	8,251,187	###	###	###	0.0
2022-Jan-07 Fri	19.83	20.4	###	###	6,240,272	63,650,774	###	###	0.0
2022-Jan-06 Thu	###	20.47	19.7	19.75	8,237,480	165,449,785	###	###	###
2022-Jan-05 Wed	20	20.145	19.88	###			###	###	0.0
2022-Jan-04 Tue	###	###	###	19.85	5,351,453	0	80.6	80.6	1.4
2021-Dec-31 Fri	###	19.43	###	19.21			###	###	1.4
2021-Dec-30 Thu	19.4	19.48	###	###	4,339,173	42,263,545	###	###	0.0
2021-Dec-29 Wed	###	19.53	###	19.28			###	###	1.4
2021-Dec-24 Fri	19.5	19.54	19.24	19.24			17.4	17.4	1.4
2021-Dec-23 Thu	19.45	19.52	###	###			18.1	18.1	0.0
2021-Dec-22 Wed	###	###	19.26	19.44			###	###	1.4
2021-Dec-21 Tue	19.44	19.83	###	19.79	11,011,025	###	###	###	###
2021-Dec-20 Mon	###	19.49	18.85	19.46			###	###	###
2021-Dec-17 Fri	18.82	###	18.82	###	16,533,084	155,576,320	###	###	0.0
2021-Dec-16 Thu	18.7	###	18.58	18.8	9,411,189	87,429,945	73.3	73.3	1.3
2021-Dec-15 Wed	###	18.84	18.58	###	6,822,982	###	78.6	78.6	0.0
2021-Dec-14 Tue	###	18.74	###	18.7	7,158,883	###	85.4	85.4	1.3
2021-Dec-13 Mon	###	18.57	###	18.46			79.9	79.9	1.3
2021-Dec-10 Fri	18.2	###	17.83	###			###	###	0.0
2021-Dec-09 Thu	17.86	###	17.79	18.25	11,490,074	###	85.0	85.0	###
2021-Dec-08 Wed	17.73	###	###	###			74.2	74.2	0.0
2021-Dec-07 Tue	17.4	17.53	16.81	17.41	11,162,327	191,657,154	###	###	###
2021-Dec-06 Mon	###	17.2	###	###	7,410,684	63,731,882	###	###	0.0
2021-Dec-03 Fri	17.25	17.55	###	###	8,276,752	###	39.5	39.5	0.0
2021-Dec-02 Thu	###	###	###	17.25			###	###	1.2
2021-Dec-01 Wed	16.82	###	16.8	17.27			89.4	89.4	###
2021-Nov-30 Tue	17.75	17.83	###	###			8.7	8.7	0.0
2021-Nov-29 Mon	16.8	17.76	###	###			87.4	87.4	0.0
2021-Nov-26 Fri	17.5	###	###	###			47.1	47.1	0.0
2021-Nov-25 Thu	17.8	###	17.78	17.88			73.2	73.2	1.3
2021-Nov-24 Wed	17.42	###	17.21	17.57			###	###	1.3
2021-Nov-23 Tue	16.59	17.46	16.42	###			94.5	94.5	0.0
2021-Nov-22 Mon	15.86	###	15.56	15.8	6,767,447	###	###	###	1.1
2021-Nov-19 Fri	###	###	15.24	15.47	11,627,756	###	###	###	###
2021-Nov-18 Thu	###	###	###	###			80.1	80.1	0.0
2021-Nov-17 Wed	###	###	###	15.59			25.1	25.1	###
2021-Nov-16 Tue	15.84	###	15.71	15.89			###	###	###
2021-Nov-15 Mon	###	16.41	15.84	###			###	###	0.0
2021-Nov-12 Fri	###	###	15.57	15.75			###	###	1.1
2021-Nov-11 Thu	14.25	15.85	14.25	15.45	22,599,488	###	96.5	96.5	###
2021-Nov-10 Wed	14.28	14.45	14.21	14.28			74.2	74.2	###
2021-Nov-09 Tue	14.4	14.59	###	14.59			###	###	1.0
2021-Nov-08 Mon	###	14.46	###	###	9,919,144	###	###	###	0.0
2021-Nov-05 Fri	14.24	14.44	14.2	14.27			69.5	69.5	###
2021-Nov-04 Thu	14.25	###	###	###	11,146,521	0	###	###	0.0
2021-Nov-03 Wed	14.27	14.45	###	###			78.3	78.3	0.0
2021-Nov-02 Tue	14.23	14.23	###	###	20,226,923	143,914,557	###	###	0.0
2021-Nov-01 Mon	###	###	###	###			###	###	0.0
2021-Oct-29 Fri	###	###	###	###			###	###	0.0
2021-Oct-28 Thu	###	###	###	###	16,279,658	0	71.7	71.7	0.0
2021-Oct-27 Wed	14.44	14.44	###	###			19.3	19.3	0.0
2021-Oct-26 Tue	14.51	14.54	14.25	###			34.6	34.6	0.0
2021-Oct-25 Mon	14.45	14.57	###	14.51	7,513,659	###	71.5	71.5	###
2021-Oct-22 Fri	14.2	###	###	###			75.0	75.0	0.0
2021-Oct-21 Thu	###	14.72	14.4	14.41			###	###	###
2021-Oct-20 Wed	14.78	###	14.5	14.5			###	###	1.0
2021-Oct-19 Tue	14.73	14.77	14.4	14.56			###	###	###
2021-Oct-18 Mon	###	14.75	14.42	14.74			###	###	1.1
2021-Oct-15 Fri	14.51	###	###	###			###	###	0.0
2021-Oct-14 Thu	###	14.43	###	###			###	###	0.0
2021-Oct-13 Wed	14.82	14.87	###	###	17,426,677	129,567,343	4.8	4.8	0.0
2021-Oct-12 Tue	###	###	14.7	14.79	17,442,484	128,202,257	23.9	23.9	###
2021-Oct-11 Mon	14.4	###	###	###			91.4	91.4	0.0
2021-Oct-08 Fri	###	###	###	14.25			68.6	68.6	1.0
2021-Oct-07 Thu	###	###	###	###	18,762,821	0	19.7	19.7	0.0
2021-Oct-06 Wed	###	###	###	###			###	###	0.0
2021-Oct-05 Tue	14.43	14.47	###	14.22	11,070,140	###	###	###	1.0
2021-Oct-04 Mon	14.84	14.89	###	14.4	8,723,944	###	17.7	17.7	1.0
2021-Oct-01 Fri	14.79	14.89	14.54	14.57			28.6	28.6	###
2021-Sep-30 Thu	15.24	15.4	14.8	###			20.7	20.7	0.0
2021-Sep-29 Wed	###	###	14.385	14.8			77.6	77.6	1.1
2021-Sep-28 Tue	15.8	15.89	14.87	14.87	14,008,888	###	8.7	8.7	1.1
2021-Sep-27 Mon	###	16.23	15.52	15.75			75.9	75.9	1.1
2021-Sep-24 Fri	###	15.7	###	###	12,599,859	###	24.4	24.4	0.0
2021-Sep-23 Thu	###	16.25	###	15.53	18,383,880	149,369,025	###	###	###
2021-Sep-22 Wed	14.74	###	14.45	###			90.3	90.3	0.0
2021-Sep-21 Tue	###	###	14.57	14.75	17,946,848	130,742,787	###	###	###
2021-Sep-20 Mon	14.2	14.88	###	14.7	29,577,423	220,056,027	96.1	96.1	###
2021-Sep-17 Fri	###	###	###	15.27			9.2	9.2	###
2021-Sep-16 Thu	17.8	###	###	17.25			15.2	15.2	1.2
2021-Sep-15 Wed	###	###	###	17.82			###	###	1.3
2021-Sep-14 Tue	18.5	18.5	###	###	11,389,377	###	17.1	17.1	0.0
2021-Sep-13 Mon	18.46	18.85	18.29	18.41			37.5	37.5	###
2021-Sep-10 Fri	###	18.375	###	18.27	12,588,823	###	72.5	72.5	###
2021-Sep-09 Thu	###	###	###	17.81			###	###	1.3
2021-Sep-08 Wed	###	###	17.81	###	11,723,851	###	41.3	41.3	0.0
2021-Sep-07 Tue	18.43	18.48	17.72	###	18,525,783	335,316,672	20.8	20.8	0.0
2021-Sep-06 Mon	18.74	###	18.5	18.57	15,153,143	140,166,572	33.4	33.4	###
2021-Sep-03 Fri	###	###	20.57	20.85	14,705,584	###	32.5	32.5	###
2021-Sep-02 Thu	20.4	20.77	###	20.71			###	###	###
2021-Sep-01 Wed	20.4	###	###	###			###	###	0.0
2021-Aug-31 Tue	21.5	21.7	###	21			###	###	1.5
2021-Aug-30 Mon	21	###	20.785	###	14,164,651	###	###	###	0.0
2021-Aug-27 Fri	20	###	19.81	20			65.5	65.5	1.4
2021-Aug-26 Thu	###	###	###	20	9,747,557	0	17.2	17.2	1.4
2021-Aug-25 Wed	20.52	###	20.21	20.28			###	###	1.4
2021-Aug-24 Tue	###	19.82	19.42	19.76	16,158,622	###	###	###	###
2021-Aug-23 Mon	20.56	###	###	19.49	14,517,079	0	8.0	8.0	1.4
2021-Aug-20 Fri	###	20.55	19.8	###	15,388,343	310,459,820	###	###	0.0
2021-Aug-19 Thu	20.73	20.78	###	###			15.9	15.9	0.0
2021-Aug-18 Wed	21.29	21.73	21.22	21.45	10,795,525	###	###	###	1.5
2021-Aug-17 Tue	21.81	###	21.54	21.58	6,740,589	72,596,143	47.1	47.1	###
2021-Aug-16 Mon	###	22.43	21.87	21.87	8,768,183	194,215,253	###	###	1.6
2021-Aug-13 Fri	###	22.53	###	###	8,658,671	97,539,928	###	###	0.0
2021-Aug-12 Thu	22.79	22.84	22.44	22.52			###	###	1.6
2021-Aug-11 Wed	22.76	###	22.48	22.52	9,293,782	###	###	###	1.6
2021-Aug-10 Tue	22.55	22.77	###	22.51			###	###	1.6
2021-Aug-09 Mon	23	23	22.54	22.76			33.0	33.0	1.6
2021-Aug-06 Fri	22.7	###	22.52	###			78.4	78.4	0.0
2021-Aug-05 Thu	24	###	23.25	23.27	10,288,627	119,605,288	16.9	16.9	1.7
2021-Aug-04 Wed	###	###	###	###	6,460,650	0	###	###	0.0
2021-Aug-03 Tue	24.41	24.45	23.84	24			###	###	1.7
2021-Aug-02 Mon	###	###	###	###	9,642,574	0	33.6	33.6	0.0
2021-Jul-30 Fri	###	26.49	###	###	13,180,920	174,581,285	###	###	0.0
2021-Jul-29 Thu	26.5	26.58	###	###	6,943,689	92,281,626	27.6	27.6	0.0
2021-Jul-28 Wed	###	25.87	25.52	25.81			###	###	###
2021-Jul-27 Tue	25.8	###	###	25.82	7,194,722	0	###	###	1.8
2021-Jul-26 Mon	25.49	###	###	25.42	4,874,054	0	###	###	1.8
2021-Jul-23 Fri	###	25.27	###	25.25			76.0	76.0	###
2021-Jul-22 Thu	25.42	###	###	###			###	###	0.0
2021-Jul-21 Wed	###	25.825	25.2	25.29	5,893,446	150,356,541	###	###	###
2021-Jul-20 Tue	###	25.48	24.81	###			79.0	79.0	0.0
2021-Jul-19 Mon	25.47	25.7	25.21	25.42	4,142,222	###	###	###	1.8
2021-Jul-16 Fri	###	25.955	###	25.78			###	###	###
2021-Jul-15 Thu	###	25.78	###	25.72	6,488,074	83,631,273	85.9	85.9	1.8
2021-Jul-14 Wed	###	25.28	24.89	25.2			69.3	69.3	1.8
2021-Jul-13 Tue	###	###	###	###			###	###	0.0
2021-Jul-12 Mon	24.4	###	###	###			81.9	81.9	0.0
2021-Jul-09 Fri	###	###	###	23.87			80.8	80.8	###
2021-Jul-08 Thu	23.84	24.23	###	23.71	5,961,788	###	###	###	###
2021-Jul-07 Wed	###	23.59	###	23.55	5,934,345	###	###	###	1.7
2021-Jul-06 Tue	23.88	###	###	###			###	###	0.0
2021-Jul-05 Mon	###	23.75	23.4	###	5,043,055	118,890,021	###	###	0.0
2021-Jul-02 Fri	###	23.73	23.45	23.58	4,975,753	###	###	###	1.7
2021-Jul-01 Thu	###	23.74	###	23.59			32.0	32.0	1.7
2021-Jun-30 Wed	###	23.75	23.28	###			36.3	36.3	0.0
2021-Jun-29 Tue	22.84	###	22.82	###	4,439,878	###	80.5	80.5	0.0
2021-Jun-28 Mon	22.83	###	22.78	###			83.0	83.0	0.0
2021-Jun-25 Fri	22.89	###	22.755	###	3,562,075	###	66.7	66.7	0.0
2021-Jun-24 Thu	22.5	22.89	22.5	22.74			75.6	75.6	1.6
2021-Jun-23 Wed	22.46	22.8	22.24	22.48			70.6	70.6	1.6
2021-Jun-22 Tue	###	22.445	###	###			76.8	76.8	0.0
2021-Jun-21 Mon	###	###	21.81	21.81			###	###	1.6
2021-Jun-18 Fri	22.46	22.7	###	22.42	13,037,984	###	31.9	31.9	###