End of day Prices (full format), 600 Days for (GMG) GOODMAN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.82 |
2024-Apr-18 Thu
| 30.5
| ###
| 30.4
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| 31.44
| ###
| 31.29
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 31.4
| 31.47
| 30.775
| ###
| 6,053,483
| 188,399,524
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| 31.77
| 2,879,777
| 0
| ###
| ###
| ### |
2024-Apr-12 Fri
| ###
| 32.085
| 31.81
| ###
| 3,074,652
| 98,227,444
| 65.4
| 65.4
| 0.0 |
2024-Apr-11 Thu
| 31.4
| ###
| ###
| ###
| 4,469,083
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| 31.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 31.87
| 32.055
| 31.59
| 31.81
| 3,444,050
| 109,598,281
| ###
| ###
| 2.3 |
2024-Apr-08 Mon
| 32.4
| 32.47
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2024-Apr-05 Fri
| 32.59
| ###
| ###
| ###
| 3,196,078
| 0
| 26.6
| 26.6
| 0.0 |
2024-Apr-04 Thu
| 32.55
| ###
| 32.41
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2024-Apr-03 Wed
| 32.7
| ###
| ###
| 32.5
| 4,750,345
| 0
| 39.3
| 39.3
| ### |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 4,676,454
| 0
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 33.5
| ###
| 33.41
| 33.81
| 6,849,323
| 114,417,940
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| 33.25
| 32.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 32.86
| ###
| ###
| ###
| 7,502,126
| 0
| 71.9
| 71.9
| 0.0 |
2024-Mar-25 Mon
| ###
| 33.41
| ###
| 33.24
| 7,244,379
| 121,017,351
| 90.1
| 90.1
| 2.4 |
2024-Mar-22 Fri
| ###
| ###
| 30.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 30.85
| 31.22
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| 30.42
|
|
| 30.6
| 30.6
| 2.2 |
2024-Mar-19 Tue
| ###
| ###
| 29.72
| 30.42
| 4,951,855
| ###
| ###
| ###
| 2.2 |
2024-Mar-18 Mon
| 30.51
| ###
| 29.46
| 29.74
| 4,681,324
| ###
| 21.6
| 21.6
| 2.1 |
2024-Mar-15 Fri
| 30.25
| 31.44
| ###
| 30.86
| 88,073,145
| ###
| 81.4
| 81.4
| 2.2 |
2024-Mar-14 Thu
| 30.7
| ###
| 30.45
| ###
| 6,392,687
| 97,328,659
| 76.3
| 76.3
| 0.0 |
2024-Mar-13 Wed
| 30.22
| 30.85
| ###
| 30.85
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 7,407,445
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 30.5
| ###
| ###
| ###
| 6,147,579
| 0
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 30.5
| ###
| 30.5
| 30.79
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| ###
| ###
| 30.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 30.78
| ###
| 30.76
| ###
| 5,234,722
| 80,510,024
| 75.7
| 75.7
| 0.0 |
2024-Mar-05 Tue
| 30.5
| ###
| 30.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 30.45
| 31.46
| 30.23
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2024-Mar-01 Fri
| 29.44
| ###
| 29.44
| 30.48
|
|
| ###
| ###
| 2.2 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 17,002,575
| 0
| 79.8
| 79.8
| 0.0 |
2024-Feb-28 Wed
| 28.89
| ###
| 28.51
| 28.82
| 3,424,586
| 48,817,473
| ###
| ###
| 2.1 |
2024-Feb-27 Tue
| ###
| 28.77
| ###
| 28.77
|
|
| 74.8
| 74.8
| 2.1 |
2024-Feb-26 Mon
| 28.85
| ###
| ###
| ###
| 1,621,653
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 28.81
| 28.84
| ###
| 28.74
|
|
| ###
| ###
| 2.1 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 3,789,624
| 0
| 30.8
| 30.8
| 0.0 |
2024-Feb-20 Tue
| 28.27
| 28.73
| ###
| 28.71
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| 28.5
| ###
| 27.76
| ###
| 3,219,384
| 44,685,049
| 25.6
| 25.6
| 0.0 |
2024-Feb-16 Fri
| ###
| 29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 27.5
| 28.59
| 27.43
| 28.47
|
|
| 88.3
| 88.3
| ### |
2024-Feb-14 Wed
| 25.87
| ###
| 25.87
| ###
| 3,469,642
| ###
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 26.77
| 26.84
| 26.5
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2024-Feb-12 Mon
| ###
| 26.83
| 26.52
| 26.74
| 1,538,784
| ###
| 78.2
| 78.2
| ### |
2024-Feb-09 Fri
| 26.81
| ###
| ###
| ###
| 2,936,640
| 0
| 28.9
| 28.9
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 2,626,728
| 0
| 26.3
| 26.3
| 0.0 |
2024-Feb-07 Wed
| 26.54
| ###
| 26.54
| 26.83
| 3,808,244
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| ###
| ###
| 26.41
| 26.74
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| 26.83
| ###
| ###
| ###
| 4,249,148
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 7,515,588
| 0
| 85.6
| 85.6
| 0.0 |
2024-Feb-01 Thu
| ###
| 25.45
| 25.2
| 25.41
| 2,724,072
| 68,987,123
| 75.6
| 75.6
| ### |
2024-Jan-31 Wed
| ###
| 25.645
| ###
| ###
| 4,217,423
| ###
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 25.4
| 25.44
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2024-Jan-29 Mon
| ###
| ###
| 24.86
| ###
| 2,593,977
| ###
| 71.2
| 71.2
| 0.0 |
2024-Jan-25 Thu
| 24.81
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2024-Jan-24 Wed
| 24.58
| 24.85
| 24.51
| 24.76
|
|
| ###
| ###
| 1.8 |
2024-Jan-23 Tue
| 24.78
| ###
| ###
| 24.58
| 2,098,541
| 0
| 32.1
| 32.1
| 1.8 |
2024-Jan-22 Mon
| ###
| ###
| 24.51
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| 24.25
| 23.88
| ###
| 3,830,687
| 92,185,482
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2024-Jan-15 Mon
| 24.21
| ###
| ###
| 24.44
| 2,779,427
| 0
| 80.3
| 80.3
| 1.7 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 2,591,657
| 0
| 71.4
| 71.4
| 0.0 |
2024-Jan-11 Thu
| 24.58
| 24.58
| 24.26
| ###
| 3,576,126
| ###
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| 24.29
|
|
| 76.8
| 76.8
| ### |
2024-Jan-09 Tue
| ###
| ###
| ###
| 24.24
| 4,897,474
| 0
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 24
| 24.27
| 24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| 24.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 24.89
| ###
| 24.22
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2024-Jan-02 Tue
| ###
| 25.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| 25.21
|
|
| 22.5
| 22.5
| ### |
2023-Dec-27 Wed
| ###
| ###
| 24.7
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Dec-22 Fri
| 24.42
| ###
| 24.325
| ###
| 3,143,326
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 24.4
| ###
| ###
| 24.5
| 4,647,659
| 0
| ###
| ###
| 1.8 |
2023-Dec-20 Wed
| ###
| 24.76
| 24.42
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Dec-19 Tue
| 24.46
| 24.78
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Dec-18 Mon
| 24.22
| 24.285
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Dec-15 Fri
| 24.51
| 24.74
| ###
| ###
| 13,591,789
| 168,130,429
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 24.41
| 24.8
| ###
| 24.55
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| 23.2
| 23.84
|
|
| 86.6
| 86.6
| 1.7 |
2023-Dec-12 Tue
| 23
| 23.27
| ###
| 23.27
| 3,148,743
| 36,635,624
| 81.4
| 81.4
| 1.7 |
2023-Dec-11 Mon
| ###
| ###
| 23
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2023-Dec-08 Fri
| ###
| 23.2
| 22.85
| 23.2
| 4,717,084
| 108,610,859
| ###
| ###
| 1.7 |
2023-Dec-07 Thu
| 23.54
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| 23.48
| 5,278,880
| 0
| ###
| ###
| 1.7 |
2023-Dec-05 Tue
| 23.25
| 23.29
| 22.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| 23.55
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 3,172,146
| 0
| 83.0
| 83.0
| 0.0 |
2023-Nov-30 Thu
| 22.8
| 22.89
| 22.25
| 22.75
|
|
| 31.0
| 31.0
| 1.6 |
2023-Nov-29 Wed
| ###
| 23.49
| ###
| ###
| 2,921,155
| ###
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 23.25
| 23.42
| ###
| ###
| 4,840,771
| 56,685,428
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 23.4
| 23
| 23
| 3,030,541
| 70,308,551
| 42.9
| 42.9
| 1.6 |
2023-Nov-24 Fri
| ###
| 23.28
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 22.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 2,614,481
| 0
| 74.0
| 74.0
| 0.0 |
2023-Nov-21 Tue
| 23.26
| ###
| 22.845
| ###
| 4,349,524
| ###
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 23.26
| ###
| ###
| 2,826,725
| ###
| 76.4
| 76.4
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 3,458,756
| 0
| 28.0
| 28.0
| 0.0 |
2023-Nov-16 Thu
| 23.59
| 23.685
| 23.29
| 23.46
|
|
| ###
| ###
| 1.7 |
2023-Nov-15 Wed
| ###
| ###
| 23.26
| 23.55
|
|
| 71.9
| 71.9
| 1.7 |
2023-Nov-14 Tue
| ###
| ###
| 22.52
| 22.77
|
|
| 25.0
| 25.0
| ### |
2023-Nov-13 Mon
| ###
| 22.78
| ###
| 22.71
| 2,465,872
| 28,086,282
| ###
| ###
| 1.6 |
2023-Nov-10 Fri
| 22.71
| 22.71
| 22.385
| 22.5
| 3,569,577
| ###
| 28.7
| 28.7
| 1.6 |
2023-Nov-09 Thu
| ###
| ###
| 22.21
| 22.47
|
|
| ###
| ###
| ### |
2023-Nov-08 Wed
| 22.27
| 22.44
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2023-Nov-07 Tue
| 21.74
| ###
| 21.7
| ###
| 3,677,428
| ###
| 73.9
| 73.9
| 0.0 |
2023-Nov-06 Mon
| ###
| 22.27
| 21.73
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 22.49
| 22.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 20.89
| ###
| 20.71
| 21.2
|
|
| ###
| ###
| 1.5 |
2023-Oct-31 Tue
| ###
| ###
| 20.5
| 20.74
| 4,463,543
| ###
| ###
| ###
| ### |
2023-Oct-30 Mon
| ###
| ###
| 19.79
| 20.48
| 3,576,023
| 35,384,747
| ###
| ###
| 1.5 |
2023-Oct-27 Fri
| ###
| 20.44
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2023-Oct-26 Thu
| 20.46
| 20.52
| 20.055
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 20.7
| 20.73
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| 21.44
| ###
| ###
| 2,432,624
| 26,077,729
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 20.86
| ###
| 20.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 21.27
| 21.45
|
|
| 31.1
| 31.1
| 1.5 |
2023-Oct-18 Wed
| 21.82
| ###
| 21.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| 22.2
| 22.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 2,115,958
| 0
| 43.7
| 43.7
| 0.0 |
2023-Oct-13 Fri
| ###
| 22.27
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| 22.46
| 4,443,474
| 0
| ###
| ###
| 1.6 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2023-Oct-10 Tue
| 21.85
| ###
| 21.76
| ###
| 3,202,047
| 34,838,271
| 72.3
| 72.3
| 0.0 |
2023-Oct-09 Mon
| 21.55
| 21.76
| 21.41
| 21.55
| 1,742,655
| ###
| ###
| ###
| ### |
2023-Oct-06 Fri
| 21.75
| 21.83
| ###
| 21.58
|
|
| ###
| ###
| ### |
2023-Oct-05 Thu
| ###
| 21.82
| ###
| 21.77
| 3,914,671
| ###
| 82.8
| 82.8
| 1.6 |
2023-Oct-04 Wed
| 21
| 21.22
| 20.855
| 21.22
| 3,107,240
| ###
| 84.9
| 84.9
| 1.5 |
2023-Oct-03 Tue
| 21.55
| ###
| ###
| 21.23
| 3,948,087
| 0
| ###
| ###
| ### |
2023-Oct-02 Mon
| 21.26
| 21.75
| 21.26
| ###
| 2,385,521
| 51,300,629
| 84.0
| 84.0
| 0.0 |
2023-Sep-29 Fri
| 21.78
| 21.79
| 21.45
| 21.45
| 6,146,547
| 132,888,346
| 18.4
| 18.4
| 1.5 |
2023-Sep-28 Thu
| ###
| 21.86
| 21.51
| 21.58
|
|
| 34.2
| 34.2
| ### |
2023-Sep-27 Wed
| ###
| ###
| 21.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| 21.84
| 21.355
| 21.51
|
|
| 38.0
| 38.0
| ### |
2023-Sep-25 Mon
| 21.55
| 21.87
| ###
| 21.87
| 2,347,783
| ###
| 80.4
| 80.4
| 1.6 |
2023-Sep-22 Fri
| ###
| ###
| ###
| 21.7
|
|
| 22.1
| 22.1
| 1.6 |
2023-Sep-21 Thu
| 22.42
| 22.53
| ###
| ###
| 5,278,288
| ###
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 22.82
| ###
| 22.46
| 4,193,228
| ###
| ###
| ###
| 1.6 |
2023-Sep-19 Tue
| 22.47
| ###
| 22.29
| 22.56
| 3,889,683
| ###
| ###
| ###
| ### |
2023-Sep-18 Mon
| ###
| 22.645
| ###
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2023-Sep-15 Fri
| 22.79
| ###
| 22.51
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2023-Sep-14 Thu
| 22.59
| 22.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 22.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| 22.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| 22.85
| ###
| 2,953,225
| ###
| 40.2
| 40.2
| 0.0 |
2023-Sep-08 Fri
| 23.21
| 23.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| 23.28
| ###
| 23.21
| 4,386,043
| 51,053,540
| 79.7
| 79.7
| 1.7 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 3,219,889
| 0
| 76.7
| 76.7
| 0.0 |
2023-Sep-05 Tue
| ###
| 23.23
| 22.81
| ###
| 2,085,058
| ###
| 75.5
| 75.5
| 0.0 |
2023-Sep-04 Mon
| 23.24
| 23.29
| ###
| ###
| 3,119,189
| 36,322,955
| 36.4
| 36.4
| 0.0 |
2023-Sep-01 Fri
| 23.2
| 23.2
| 22.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 23
| ###
| ###
| 23.2
| 4,552,252
| 0
| ###
| ###
| 1.7 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2023-Aug-28 Mon
| 22.74
| 22.86
| 22.52
| 22.73
| 2,711,850
| 61,531,876
| 46.9
| 46.9
| ### |
2023-Aug-25 Fri
| ###
| ###
| ###
| 22.58
|
|
| ###
| ###
| 1.6 |
2023-Aug-24 Thu
| 22.74
| 22.78
| 22.44
| 22.45
| 5,644,887
| ###
| 24.6
| 24.6
| ### |
2023-Aug-23 Wed
| ###
| 22.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 22.27
| ###
| ###
| 22.42
|
|
| 73.4
| 73.4
| ### |
2023-Aug-21 Mon
| 22.22
| ###
| 22.22
| 22.43
| 7,818,851
| ###
| ###
| ###
| 1.6 |
2023-Aug-18 Fri
| ###
| 22.74
| ###
| 22.4
| 12,176,889
| 138,451,227
| ###
| ###
| ### |
2023-Aug-17 Thu
| 19.75
| 20.88
| 19.48
| 20.88
| 6,874,624
| ###
| 94.4
| 94.4
| ### |
2023-Aug-16 Wed
| 19.84
| ###
| 19.71
| 19.75
| 2,869,477
| ###
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| 20.125
| 19.77
| 19.89
| 2,322,327
| ###
| 29.0
| 29.0
| ### |
2023-Aug-14 Mon
| ###
| 20.26
| 19.89
| 20
|
|
| ###
| ###
| 1.4 |
2023-Aug-11 Fri
| 20.23
| 20.4
| ###
| ###
| 1,851,243
| 18,882,678
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 20.2
| ###
| ###
| 20.27
| 1,905,441
| 0
| ###
| ###
| 1.4 |
2023-Aug-09 Wed
| 20.23
| 20.28
| ###
| ###
| 2,191,784
| 22,224,689
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| 20.2
| ###
| ###
| 20.2
|
|
| 75.7
| 75.7
| 1.4 |
2023-Aug-07 Mon
| ###
| 20.23
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 19.76
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Aug-03 Thu
| 20.21
| 20.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 20.5
| 20.54
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2023-Aug-01 Tue
| 20.7
| 20.76
| 20.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 20.55
| ###
| 20.28
| 20.54
| 2,122,373
| ###
| 40.2
| 40.2
| 1.5 |
2023-Jul-28 Fri
| ###
| ###
| 20.29
| 20.5
|
|
| 19.9
| 19.9
| 1.5 |
2023-Jul-27 Thu
| 20.72
| ###
| ###
| ###
| 3,100,425
| 0
| 77.0
| 77.0
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| 20.52
|
|
| 28.9
| 28.9
| 1.5 |
2023-Jul-25 Tue
| 20.84
| ###
| 20.58
| 20.74
|
|
| 35.5
| 35.5
| ### |
2023-Jul-24 Mon
| ###
| 20.81
| 20.55
| 20.7
| 2,420,642
| 50,058,876
| 74.2
| 74.2
| 1.5 |
2023-Jul-21 Fri
| ###
| 20.51
| 20.22
| 20.51
| 1,981,373
| ###
| 78.8
| 78.8
| ### |
2023-Jul-20 Thu
| ###
| 20.82
| 20.41
| 20.41
|
|
| 27.1
| 27.1
| 1.5 |
2023-Jul-19 Wed
| 20.55
| 20.59
| ###
| 20.52
| 3,185,524
| ###
| 33.8
| 33.8
| 1.5 |
2023-Jul-18 Tue
| 20.73
| 20.74
| 20.42
| 20.5
| 1,560,785
| 32,120,955
| 31.0
| 31.0
| 1.5 |
2023-Jul-17 Mon
| ###
| 20.73
| ###
| 20.73
|
|
| 75.3
| 75.3
| ### |
2023-Jul-14 Fri
| ###
| 20.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| ###
| 20.58
| 4,692,955
| 0
| ###
| ###
| 1.5 |
2023-Jul-12 Wed
| ###
| ###
| ###
| 19.77
|
|
| 28.0
| 28.0
| 1.4 |
2023-Jul-11 Tue
| 19.41
| 19.82
| ###
| 19.81
| 2,800,380
| ###
| ###
| ###
| ### |
2023-Jul-10 Mon
| 19.55
| ###
| 19.28
| ###
| 2,495,684
| ###
| 33.4
| 33.4
| 0.0 |
2023-Jul-07 Fri
| ###
| 20.28
| 19.53
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2023-Jul-06 Thu
| 20.24
| 20.41
| 20.2
| 20.4
| 2,919,557
| ###
| 81.2
| 81.2
| 1.5 |
2023-Jul-05 Wed
| ###
| 20.49
| ###
| ###
| 2,191,823
| 22,455,226
| 71.4
| 71.4
| 0.0 |
2023-Jul-04 Tue
| ###
| 20.42
| ###
| ###
| 1,774,840
| ###
| 65.4
| 65.4
| 0.0 |
2023-Jul-03 Mon
| ###
| 20.22
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2023-Jun-30 Fri
| 20
| ###
| 19.84
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 3,351,541
| 0
| 28.1
| 28.1
| 0.0 |
2023-Jun-28 Wed
| 19.83
| ###
| 19.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 19.75
| ###
| 19.75
| 19.81
| 2,282,854
| 22,543,183
| 72.9
| 72.9
| ### |
2023-Jun-26 Mon
| 19.51
| 19.7
| 19.47
| 19.57
| 3,175,127
| ###
| 75.3
| 75.3
| 1.4 |
2023-Jun-23 Fri
| ###
| 20.2
| 19.59
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2023-Jun-22 Thu
| 20.56
| 20.56
| 19.875
| ###
| 2,795,222
| ###
| 28.7
| 28.7
| 0.0 |
2023-Jun-21 Wed
| 20.73
| ###
| 20.47
| 20.47
|
|
| ###
| ###
| 1.5 |
2023-Jun-20 Tue
| ###
| ###
| 20.52
| 20.73
| 3,565,585
| ###
| ###
| ###
| ### |
2023-Jun-19 Mon
| ###
| ###
| 20.22
| 20.53
|
|
| 79.0
| 79.0
| ### |
2023-Jun-16 Fri
| ###
| ###
| ###
| 20.21
|
|
| ###
| ###
| ### |
2023-Jun-15 Thu
| 19.79
| ###
| 19.77
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Jun-14 Wed
| 19.88
| 19.88
| 19.58
| ###
| 4,750,152
| ###
| 33.4
| 33.4
| 0.0 |
2023-Jun-13 Tue
| 19.8
| 19.84
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| 19.345
| 19.4
|
|
| 22.4
| 22.4
| 1.4 |
2023-Jun-07 Wed
| ###
| ###
| ###
| 19.87
|
|
| 40.4
| 40.4
| ### |
2023-Jun-06 Tue
| ###
| ###
| 19.85
| ###
| 3,294,772
| ###
| 73.6
| 73.6
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| 20.075
| ###
| 2,024,180
| ###
| 44.0
| 44.0
| 0.0 |
2023-Jun-02 Fri
| 19.72
| ###
| 19.59
| 19.88
|
|
| ###
| ###
| 1.4 |
2023-Jun-01 Thu
| 19.5
| 19.83
| 19.5
| 19.8
|
|
| 80.4
| 80.4
| 1.4 |
2023-May-31 Wed
| ###
| ###
| 19.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| 19.985
| ###
| 1,633,374
| 16,321,489
| 36.2
| 36.2
| 0.0 |
2023-May-29 Mon
| ###
| 20.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 19.86
| ###
| ###
| 19.81
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| 19.87
| ###
| ###
| ###
| 3,289,974
| 0
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| 2,251,420
| 0
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 20.28
| ###
| ###
| 20.25
|
|
| 39.8
| 39.8
| ### |
2023-May-22 Mon
| 20.24
| 20.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 20.2
| ###
| ###
| 20.27
| 3,103,043
| 0
| 68.9
| 68.9
| 1.4 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 20.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| 20.345
| ###
| 20.23
|
|
| ###
| ###
| 1.4 |
2023-May-15 Mon
| ###
| 20.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| 20.21
| 19.955
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| 19.79
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| 19.79
| 3,646,943
| 0
| ###
| ###
| ### |
2023-May-09 Tue
| 19.81
| 19.89
| 19.57
| 19.82
|
|
| ###
| ###
| 1.4 |
2023-May-08 Mon
| 19.85
| ###
| 19.81
| ###
| 2,040,653
| ###
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 19.49
| ###
| 19.45
| 20
| 3,339,176
| 32,473,486
| 86.2
| 86.2
| 1.4 |
2023-May-04 Thu
| ###
| ###
| ###
| 19.41
| 3,286,375
| 0
| 74.6
| 74.6
| ### |
2023-May-03 Wed
| ###
| 19.325
| 18.885
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-May-02 Tue
| 19.41
| 19.7
| ###
| 19.27
| 2,982,346
| ###
| 41.0
| 41.0
| ### |
2023-May-01 Mon
| 19.44
| ###
| ###
| 19.55
|
|
| ###
| ###
| ### |
2023-Apr-28 Fri
| 19.45
| 19.45
| 19.21
| ###
| 2,455,022
| 47,455,575
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 19.28
| ###
| ###
| 19.27
| 2,795,225
| 0
| ###
| ###
| ### |
2023-Apr-26 Wed
| 19.4
| 19.55
| 19.23
| 19.43
| 3,164,376
| 61,357,250
| ###
| ###
| 1.4 |
2023-Apr-24 Mon
| ###
| 19.44
| ###
| ###
| 1,814,743
| ###
| 80.1
| 80.1
| 0.0 |
2023-Apr-21 Fri
| ###
| 19.27
| 19.075
| ###
| 2,861,156
| ###
| 35.8
| 35.8
| 0.0 |
2023-Apr-20 Thu
| ###
| 19.24
| 18.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 18.83
| 18.88
|
|
| 29.3
| 29.3
| 1.3 |
2023-Apr-18 Tue
| 19.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| 19.44
| ###
| 19.42
|
|
| 76.2
| 76.2
| 1.4 |
2023-Apr-14 Fri
| 19.44
| 19.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| 19.46
| ###
| 19.46
|
|
| 80.8
| 80.8
| ### |
2023-Apr-12 Wed
| ###
| ###
| ###
| 19.2
| 1,873,655
| 0
| 34.2
| 34.2
| ### |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| 18.86
| 2,930,189
| 0
| 26.7
| 26.7
| 1.3 |
2023-Apr-05 Wed
| 19.55
| 19.55
| ###
| 19.2
| 4,133,144
| 40,401,482
| ###
| ###
| ### |
2023-Apr-04 Tue
| ###
| 19.46
| ###
| 19.42
| 3,787,755
| 36,854,856
| 78.6
| 78.6
| 1.4 |
2023-Apr-03 Mon
| ###
| 19.28
| ###
| 19.23
| 6,752,541
| ###
| ###
| ###
| ### |
2023-Mar-31 Fri
| 18.8
| ###
| 18.72
| 18.79
|
|
| ###
| ###
| 1.3 |
2023-Mar-30 Thu
| ###
| ###
| 18.55
| ###
| 3,127,522
| ###
| 20.8
| 20.8
| 0.0 |
2023-Mar-29 Wed
| 18.77
| ###
| 18.72
| 18.75
| 2,791,344
| 26,126,979
| ###
| ###
| ### |
2023-Mar-28 Tue
| 18.88
| ###
| 18.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| 18.43
| ###
| 18.43
| 18.84
|
|
| ###
| ###
| 1.3 |
2023-Mar-24 Fri
| ###
| 18.585
| ###
| 18.45
| 1,673,253
| ###
| ###
| ###
| 1.3 |
2023-Mar-23 Thu
| 18.28
| 18.53
| ###
| 18.47
|
|
| ###
| ###
| ### |
2023-Mar-22 Wed
| ###
| ###
| ###
| 18.51
|
|
| ###
| ###
| 1.3 |
2023-Mar-21 Tue
| ###
| 18.81
| 18.55
| 18.55
|
|
| ###
| ###
| 1.3 |
2023-Mar-20 Mon
| ###
| 18.82
| ###
| 18.44
| 3,023,729
| 28,453,289
| ###
| ###
| 1.3 |
2023-Mar-17 Fri
| ###
| ###
| 18.83
| ###
| 6,464,325
| ###
| 28.3
| 28.3
| 0.0 |
2023-Mar-16 Thu
| ###
| 19.23
| ###
| 19.22
| 6,802,080
| ###
| 82.9
| 82.9
| 1.4 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 15,240,022
| 0
| 25.8
| 25.8
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 18.87
| ###
| 6,495,543
| 61,285,448
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| 19.28
| 3,039,656
| 0
| ###
| ###
| 1.4 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2023-Mar-08 Wed
| 19.53
| 19.77
| 19.5
| 19.74
| 2,588,287
| ###
| ###
| ###
| 1.4 |
2023-Mar-07 Tue
| 19.59
| ###
| 19.44
| 19.7
|
|
| ###
| ###
| 1.4 |
2023-Mar-06 Mon
| ###
| ###
| 19.22
| 19.57
| 2,938,378
| ###
| ###
| ###
| 1.4 |
2023-Mar-03 Fri
| 19.49
| 19.54
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2023-Mar-02 Thu
| 19.57
| 19.58
| 19.29
| ###
| 3,316,385
| 64,453,942
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| 19.82
| 19.83
| ###
| 19.43
| 3,696,652
| ###
| 19.8
| 19.8
| 1.4 |
2023-Feb-28 Tue
| 19.56
| ###
| 19.56
| 19.86
| 4,965,576
| ###
| ###
| ###
| 1.4 |
2023-Feb-27 Mon
| 19.87
| 19.87
| 19.4
| 19.5
| 2,716,280
| 53,334,157
| ###
| ###
| 1.4 |
2023-Feb-24 Fri
| ###
| ###
| 19.85
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Feb-23 Thu
| ###
| 19.83
| ###
| 19.78
| 2,169,329
| ###
| ###
| ###
| 1.4 |
2023-Feb-22 Wed
| 19.48
| ###
| 19.48
| 19.7
| 3,239,482
| 31,552,554
| 78.2
| 78.2
| 1.4 |
2023-Feb-21 Tue
| 19.8
| 19.85
| 19.47
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2023-Feb-20 Mon
| 19.84
| ###
| ###
| 19.8
|
|
| 44.5
| 44.5
| 1.4 |
2023-Feb-17 Fri
| 20
| 20
| ###
| 19.88
|
|
| ###
| ###
| 1.4 |
2023-Feb-16 Thu
| ###
| ###
| ###
| 20.23
| 6,449,025
| 0
| 67.4
| 67.4
| 1.4 |
2023-Feb-15 Wed
| 20
| ###
| ###
| 19.81
| 2,320,986
| 0
| ###
| ###
| ### |
2023-Feb-14 Tue
| ###
| ###
| 19.89
| 19.89
| 2,333,945
| 23,211,083
| 30.7
| 30.7
| ### |
2023-Feb-13 Mon
| 19.7
| 19.89
| ###
| 19.85
| 2,324,579
| ###
| 82.6
| 82.6
| 1.4 |
2023-Feb-10 Fri
| 19.58
| ###
| 19.55
| 19.78
|
|
| ###
| ###
| 1.4 |
2023-Feb-09 Thu
| 19.8
| ###
| ###
| 19.73
|
|
| 40.7
| 40.7
| ### |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 20.43
| 20.43
| 19.81
| ###
| 3,792,629
| ###
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| 20.81
| ###
| 20.43
|
|
| ###
| ###
| ### |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
| 4,373,641
| 0
| 65.5
| 65.5
| 0.0 |
2023-Feb-02 Thu
| ###
| 20.84
| ###
| ###
| 4,480,280
| ###
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 20.26
| ###
| ###
| 20.21
| 4,541,275
| 0
| ###
| ###
| ### |
2023-Jan-31 Tue
| 20
| 20.2
| 19.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| 20.24
| 20
| ###
| 6,179,577
| 124,333,089
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 19.54
| ###
| ###
| ###
| 4,351,047
| 0
| 85.7
| 85.7
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| 19.41
| 3,258,280
| 0
| ###
| ###
| ### |
2023-Jan-24 Tue
| 19.25
| 19.57
| 19.21
| 19.55
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| 19.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| 19.25
| ###
| ###
| 3,221,470
| 31,006,648
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| 19.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 19.5
| 19.53
| ###
| ###
| 3,787,543
| 36,985,357
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| 19.55
| ###
| 19.42
| 4,142,654
| 40,494,442
| ###
| ###
| 1.4 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 3,122,886
| 0
| 81.2
| 81.2
| 0.0 |
2023-Jan-13 Fri
| 18.84
| 18.89
| 18.57
| ###
| 2,235,787
| ###
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 18.48
| ###
| ###
| ###
| 2,836,349
| 0
| 73.7
| 73.7
| 0.0 |
2023-Jan-11 Wed
| 17.88
| ###
| 17.77
| ###
| 2,868,629
| ###
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| 17.75
| ###
| ###
| 17.84
|
|
| ###
| ###
| 1.3 |
2023-Jan-09 Mon
| ###
| ###
| 17.7
| 17.8
| 1,457,021
| ###
| 29.2
| 29.2
| ### |
2023-Jan-06 Fri
| 17.4
| 17.55
| 17.26
| 17.55
|
|
| ###
| ###
| ### |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 2,558,552
| 0
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| 17.8
| 17.52
| 17.77
| 2,735,489
| ###
| 69.2
| 69.2
| ### |
2023-Jan-03 Tue
| 17.44
| 17.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 17.7
| 17.72
| ###
| ###
| 2,263,347
| 20,053,254
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 17.22
| 17.43
| ###
| ###
| 3,425,925
| ###
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 17.26
| 17.53
| 17.25
| 17.42
|
|
| ###
| ###
| 1.2 |
2022-Dec-23 Fri
| 17.5
| 17.53
| 17.425
| 17.43
|
|
| 31.3
| 31.3
| 1.2 |
2022-Dec-22 Thu
| 17.7
| 17.73
| 17.445
| 17.73
|
|
| ###
| ###
| ### |
2022-Dec-21 Wed
| ###
| 17.625
| 17.24
| 17.5
|
|
| ###
| ###
| 1.3 |
2022-Dec-20 Tue
| 17.85
| ###
| ###
| ###
| 5,648,143
| 0
| 16.1
| 16.1
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| 18.22
| 7,744,343
| 0
| ###
| ###
| ### |
2022-Dec-15 Thu
| 18.53
| 18.73
| 18.45
| 18.45
| 6,103,382
| 113,461,871
| ###
| ###
| 1.3 |
2022-Dec-14 Wed
| ###
| ###
| 18.52
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2022-Dec-13 Tue
| 18.24
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Dec-12 Mon
| 18.21
| 18.4
| ###
| 18.2
|
|
| 46.5
| 46.5
| ### |
2022-Dec-09 Fri
| ###
| 18.49
| ###
| ###
| 6,090,871
| ###
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| 18.22
| ###
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2022-Dec-07 Wed
| 18.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| 18.75
| ###
| 18.52
|
|
| ###
| ###
| 1.3 |
2022-Dec-05 Mon
| 18.51
| ###
| 18.44
| 18.73
| 3,362,257
| ###
| 82.0
| 82.0
| 1.3 |
2022-Dec-02 Fri
| ###
| ###
| 18.41
| 18.41
|
|
| 13.9
| 13.9
| ### |
2022-Dec-01 Thu
| 19.44
| 19.44
| ###
| 19.2
| 2,917,181
| ###
| ###
| ###
| ### |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 11,030,425
| 0
| 65.8
| 65.8
| 0.0 |
2022-Nov-29 Tue
| 18.54
| ###
| 18.48
| ###
| 4,042,271
| 37,350,584
| 77.9
| 77.9
| 0.0 |
2022-Nov-28 Mon
| 18.81
| ###
| 18.725
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 18.76
| 18.88
| 18.55
| 18.77
| 2,541,129
| 47,557,229
| 70.3
| 70.3
| ### |
2022-Nov-24 Thu
| 18.26
| 18.575
| 18.2
| 18.56
|
|
| 82.3
| 82.3
| 1.3 |
2022-Nov-23 Wed
| ###
| 18.26
| ###
| 18.23
| 3,037,254
| 27,730,129
| ###
| ###
| 1.3 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2022-Nov-21 Mon
| 18.44
| 18.5
| ###
| ###
| 2,629,026
| ###
| 30.7
| 30.7
| 0.0 |
2022-Nov-18 Fri
| 18.28
| 18.55
| 18.255
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| 18.21
| 17.8
| ###
| 3,877,746
| ###
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 17.82
| ###
| 17.8
| 17.89
| 2,591,973
| 23,068,559
| 74.7
| 74.7
| 1.3 |
2022-Nov-15 Tue
| ###
| ###
| 17.81
| 17.88
| 3,844,245
| ###
| 37.5
| 37.5
| 1.3 |
2022-Nov-14 Mon
| 18.2
| 18.5
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2022-Nov-11 Fri
| ###
| 18.57
| 18.24
| 18.27
| 8,633,354
| 158,896,880
| 31.5
| 31.5
| ### |
2022-Nov-10 Thu
| ###
| 17.27
| 16.82
| 17.23
| 3,751,944
| 63,951,885
| ###
| ###
| ### |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 16.75
| ###
| 3,442,959
| 28,834,781
| 73.8
| 73.8
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 16.88
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2022-Nov-04 Fri
| 16.84
| ###
| 16.685
| 16.83
| 3,954,858
| ###
| 32.4
| 32.4
| 1.2 |
2022-Nov-03 Thu
| ###
| ###
| 16.54
| ###
| 3,845,544
| 31,802,648
| 83.0
| 83.0
| 0.0 |
2022-Nov-02 Wed
| 17.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| 16.86
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 16.7
| ###
| 4,622,228
| ###
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 16.89
| ###
| 16.45
| 16.75
|
|
| ###
| ###
| ### |
2022-Oct-27 Thu
| 16.78
| ###
| 16.74
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| 16.85
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| 16.56
| 2,837,077
| 0
| ###
| ###
| 1.2 |
2022-Oct-24 Mon
| 16.23
| 16.55
| ###
| 16.29
|
|
| 73.4
| 73.4
| ### |
2022-Oct-21 Fri
| 16.4
| 16.52
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2022-Oct-20 Thu
| 16.48
| 16.53
| ###
| 16.52
|
|
| ###
| ###
| ### |
2022-Oct-19 Wed
| 16.75
| 16.83
| ###
| 16.71
| 4,742,558
| 39,908,625
| ###
| ###
| ### |
2022-Oct-18 Tue
| ###
| 16.74
| ###
| ###
| 4,905,678
| 41,060,524
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 15.86
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| ###
| 16.27
| 15.74
| ###
| 3,761,728
| 60,206,456
| 40.2
| 40.2
| 0.0 |
2022-Oct-13 Thu
| 15.75
| 15.82
| 15.57
| 15.74
|
|
| 41.4
| 41.4
| 1.1 |
2022-Oct-12 Wed
| ###
| ###
| 15.82
| ###
| 5,877,484
| ###
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 16.47
| 16.48
| 15.82
| 15.88
| 4,869,688
| ###
| ###
| ###
| 1.1 |
2022-Oct-10 Mon
| ###
| ###
| 15.84
| ###
| 3,692,246
| 29,242,588
| 86.1
| 86.1
| 0.0 |
2022-Oct-07 Fri
| 16.58
| ###
| 16.44
| 16.46
| 3,751,247
| 30,835,250
| 29.4
| 29.4
| 1.2 |
2022-Oct-06 Thu
| ###
| ###
| ###
| 16.85
|
|
| 23.6
| 23.6
| ### |
2022-Oct-05 Wed
| 17.45
| ###
| ###
| 17.28
| 9,935,680
| 0
| ###
| ###
| 1.2 |
2022-Oct-04 Tue
| ###
| 16.77
| ###
| 16.74
|
|
| 80.3
| 80.3
| 1.2 |
2022-Oct-03 Mon
| ###
| ###
| ###
| 15.84
|
|
| ###
| ###
| ### |
2022-Sep-30 Fri
| 15.86
| ###
| 15.72
| 15.78
| 5,879,779
| ###
| 35.4
| 35.4
| 1.1 |
2022-Sep-29 Thu
| 16.4
| 16.51
| ###
| 16.23
| 4,474,823
| ###
| ###
| ###
| ### |
2022-Sep-28 Wed
| ###
| ###
| 15.78
| ###
| 7,419,321
| 58,538,442
| 45.9
| 45.9
| 0.0 |
2022-Sep-27 Tue
| 16.52
| 16.675
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| 16.78
|
|
| ###
| ###
| 1.2 |
2022-Sep-23 Fri
| ###
| 17.22
| 16.85
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2022-Sep-21 Wed
| 17.56
| ###
| 17.44
| 17.55
| 3,194,658
| ###
| 46.5
| 46.5
| ### |
2022-Sep-20 Tue
| ###
| ###
| 17.82
| 17.84
| 3,381,825
| ###
| 39.4
| 39.4
| 1.3 |
2022-Sep-19 Mon
| ###
| ###
| 17.725
| 17.87
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| ###
| ###
| 17.79
| 17.8
| 9,098,652
| ###
| 40.1
| 40.1
| ### |
2022-Sep-15 Thu
| ###
| ###
| ###
| 18.29
|
|
| ###
| ###
| ### |
2022-Sep-14 Wed
| ###
| 19.21
| 18.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| 19.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 19.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| 18.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| 18.8
| 19.26
| ###
| 19.26
| 4,175,380
| ###
| ###
| ###
| 1.4 |
2022-Sep-07 Wed
| 18.71
| 18.85
| 18.42
| 18.59
| 6,739,177
| ###
| 40.1
| 40.1
| 1.3 |
2022-Sep-06 Tue
| 18.8
| ###
| ###
| 18.82
|
|
| ###
| ###
| 1.3 |
2022-Sep-05 Mon
| ###
| ###
| 18.73
| 18.85
|
|
| 37.6
| 37.6
| ### |
2022-Sep-02 Fri
| 19.28
| 19.45
| ###
| 19.21
| 2,695,279
| 26,211,588
| ###
| ###
| 1.4 |
2022-Sep-01 Thu
| 19.41
| 19.47
| 18.76
| ###
| 10,723,850
| ###
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| 20
| ###
| 19.59
| ###
| 6,532,874
| ###
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
| 2,963,278
| 0
| 63.6
| 63.6
| 0.0 |
2022-Aug-29 Mon
| ###
| 20.25
| 19.87
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2022-Aug-26 Fri
| 20.26
| 20.71
| 20.21
| 20.52
| 5,338,140
| 109,218,344
| ###
| ###
| 1.5 |
2022-Aug-25 Thu
| 19.51
| ###
| ###
| ###
| 3,962,357
| 0
| 87.0
| 87.0
| 0.0 |
2022-Aug-24 Wed
| 19.4
| 19.58
| 19.2
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| 19.75
| 4,454,126
| 0
| ###
| ###
| ### |
2022-Aug-22 Mon
| 20.2
| ###
| ###
| 20.2
| 3,635,526
| 0
| ###
| ###
| 1.4 |
2022-Aug-19 Fri
| ###
| ###
| 20.4
| 20.49
|
|
| 17.6
| 17.6
| ### |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| 20.54
| ###
| 3,578,947
| 36,755,785
| 87.9
| 87.9
| 0.0 |
2022-Aug-16 Tue
| ###
| 20.78
| ###
| 20.55
| 5,390,920
| 56,011,658
| 89.1
| 89.1
| 1.5 |
2022-Aug-15 Mon
| 20.28
| ###
| 20.28
| ###
| 2,171,924
| ###
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 20.5
| 20.54
| 20.155
| ###
| 2,822,483
| 57,430,472
| 26.1
| 26.1
| 0.0 |
2022-Aug-11 Thu
| ###
| 20.85
| ###
| 20.77
| 3,811,880
| 39,738,849
| ###
| ###
| ### |
2022-Aug-10 Wed
| 20.29
| ###
| ###
| ###
| 2,256,376
| 0
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 20.29
| 20.51
| 20.24
| 20.5
|
|
| ###
| ###
| 1.5 |
2022-Aug-08 Mon
| 20.53
| ###
| ###
| ###
| 2,539,378
| 0
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 20.7
| 20.88
| 20.52
| 20.83
|
|
| 68.5
| 68.5
| 1.5 |
2022-Aug-04 Thu
| 20.74
| ###
| 20.49
| 20.5
|
|
| ###
| ###
| 1.5 |
2022-Aug-03 Wed
| ###
| ###
| ###
| 20.47
|
|
| 66.8
| 66.8
| 1.5 |
2022-Aug-02 Tue
| 20.52
| 20.55
| ###
| 20.43
|
|
| 36.6
| 36.6
| ### |
2022-Aug-01 Mon
| 20.75
| 20.88
| 20.53
| ###
| 3,380,282
| ###
| 42.5
| 42.5
| 0.0 |
2022-Jul-29 Fri
| 20.29
| 20.85
| 20.2
| 20.7
| 5,376,051
| 110,343,446
| ###
| ###
| 1.5 |
2022-Jul-28 Thu
| 19.52
| 19.81
| ###
| 19.79
| 2,882,320
| 28,549,379
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| 19.52
| 19.225
| 19.44
| 1,532,053
| ###
| ###
| ###
| 1.4 |
2022-Jul-26 Tue
| ###
| 19.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| 19.25
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2022-Jul-22 Fri
| 19.2
| 19.41
| ###
| 19.23
|
|
| ###
| ###
| ### |
2022-Jul-21 Thu
| 19.28
| ###
| ###
| ###
| 3,334,028
| 0
| 25.3
| 25.3
| 0.0 |
2022-Jul-20 Wed
| 18.76
| ###
| 18.76
| ###
| 2,921,327
| 27,402,047
| 78.3
| 78.3
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 18.51
| 18.59
| 3,757,089
| 34,771,858
| ###
| ###
| 1.3 |
2022-Jul-18 Mon
| 18.79
| ###
| ###
| ###
| 1,404,881
| 0
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 18.87
| ###
| 18.53
| 18.84
| 3,751,283
| ###
| 30.2
| 30.2
| 1.3 |
2022-Jul-13 Wed
| ###
| ###
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 18.85
| ###
| 18.52
| 18.59
|
|
| 39.6
| 39.6
| 1.3 |
2022-Jul-11 Mon
| ###
| ###
| 18.55
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2022-Jul-08 Fri
| 19.24
| 19.375
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| 19.4
| 19.42
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2022-Jul-06 Wed
| 18.72
| ###
| 18.53
| 19.27
| 5,284,625
| 48,962,050
| ###
| ###
| ### |
2022-Jul-05 Tue
| ###
| 18.775
| 18.43
| 18.56
|
|
| ###
| ###
| 1.3 |
2022-Jul-04 Mon
| ###
| ###
| 18.54
| 18.74
|
|
| 70.5
| 70.5
| 1.3 |
2022-Jul-01 Fri
| 18.23
| 18.59
| ###
| 18.23
| 5,283,740
| ###
| 62.9
| 62.9
| 1.3 |
2022-Jun-30 Thu
| 18.58
| 18.72
| 17.84
| 17.84
|
|
| ###
| ###
| 1.3 |
2022-Jun-29 Wed
| 18.54
| ###
| ###
| 18.2
| 5,496,588
| 0
| 33.7
| 33.7
| ### |
2022-Jun-28 Tue
| 18.88
| ###
| 18.74
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| 18.86
|
|
| ###
| ###
| 1.3 |
2022-Jun-24 Fri
| 18.28
| 18.7
| 18.185
| ###
| 4,326,327
| 79,788,285
| 64.2
| 64.2
| 0.0 |
2022-Jun-23 Thu
| 17.72
| ###
| ###
| ###
| 4,591,641
| 0
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 17.73
| 17.85
| 17.22
| 17.25
| 3,203,784
| 56,178,352
| ###
| ###
| 1.2 |
2022-Jun-21 Tue
| 17.74
| 17.79
| ###
| 17.53
|
|
| ###
| ###
| 1.3 |
2022-Jun-20 Mon
| ###
| 17.75
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2022-Jun-17 Fri
| 16.86
| 17.2
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| 17.325
| 17.54
|
|
| ###
| ###
| 1.3 |
2022-Jun-15 Wed
| 17.7
| ###
| ###
| ###
| 6,063,789
| 0
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 17.72
| ###
| 17.21
| ###
| 7,369,357
| ###
| 80.1
| 80.1
| 0.0 |
2022-Jun-10 Fri
| 18.82
| ###
| 18.58
| 18.58
| 4,091,458
| 38,009,644
| ###
| ###
| 1.3 |
2022-Jun-09 Thu
| ###
| ###
| 18.88
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2022-Jun-08 Wed
| ###
| 19.77
| ###
| 19.43
| 4,865,651
| ###
| 39.1
| 39.1
| 1.4 |
2022-Jun-07 Tue
| 20
| ###
| 19.4
| 19.45
| 4,864,349
| 47,184,185
| 30.5
| 30.5
| ### |
2022-Jun-06 Mon
| ###
| 20.27
| 20
| 20.2
| 2,601,483
| ###
| ###
| ###
| 1.4 |
2022-Jun-03 Fri
| ###
| 20.5
| ###
| 20.24
| 2,629,658
| ###
| ###
| ###
| 1.4 |
2022-Jun-02 Thu
| ###
| 20.24
| ###
| 20
| 3,585,826
| 36,288,559
| 42.7
| 42.7
| 1.4 |
2022-Jun-01 Wed
| 20.87
| 20.885
| 20.23
| ###
| 3,449,553
| 70,914,185
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| 20.22
| 20.55
| 19,524,929
| ###
| ###
| ###
| 1.5 |
2022-May-30 Mon
| 20.23
| 20.44
| ###
| ###
| 4,150,848
| ###
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| 19.85
|
|
| 30.7
| 30.7
| 1.4 |
2022-May-26 Thu
| 19.78
| ###
| ###
| ###
| 4,159,073
| 0
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| 19.78
| 19.43
| 19.43
|
|
| 31.6
| 31.6
| 1.4 |
2022-May-24 Tue
| 19.4
| 19.53
| ###
| 19.44
| 3,728,470
| ###
| ###
| ###
| 1.4 |
2022-May-23 Mon
| 19.58
| ###
| ###
| ###
| 3,615,550
| 0
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| 19.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| 18.77
| 19.28
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-May-18 Wed
| ###
| ###
| 18.72
| ###
| 5,304,378
| 49,648,978
| 70.4
| 70.4
| 0.0 |
2022-May-17 Tue
| 19.53
| 19.53
| 18.75
| 18.75
| 7,606,874
| ###
| 9.9
| 9.9
| ### |
2022-May-16 Mon
| 20.26
| ###
| 19.47
| 19.55
| 5,086,144
| ###
| 19.4
| 19.4
| ### |
2022-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| ###
| 18.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| 19.53
| ###
| 19.49
| 5,758,027
| ###
| 75.9
| 75.9
| 1.4 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| 21.245
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2022-May-05 Thu
| 21.49
| 21.7
| 21.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-04 Wed
| ###
| ###
| 21.41
| 21.41
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| ###
| 22.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 23.43
| 23.49
| ###
| 22.26
| 5,222,244
| 61,335,255
| 14.8
| 14.8
| 1.6 |
2022-Apr-29 Fri
| 23.8
| ###
| 23.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| 23.54
| ###
| 23.27
| 23.49
|
|
| ###
| ###
| 1.7 |
2022-Apr-27 Wed
| 23.23
| 23.71
| 23.23
| ###
| 3,953,754
| ###
| 79.7
| 79.7
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| 23.52
| 4,348,429
| 0
| 83.3
| 83.3
| ### |
2022-Apr-22 Fri
| 23.47
| ###
| 23.25
| ###
| 3,855,781
| 44,823,454
| 74.5
| 74.5
| 0.0 |
2022-Apr-21 Thu
| ###
| 23.46
| 22.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| 22.87
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2022-Apr-19 Tue
| 22.51
| 22.76
| 22.47
| 22.56
|
|
| 65.0
| 65.0
| ### |
2022-Apr-14 Thu
| 22.71
| 22.82
| 22.58
| ###
| 1,940,146
| ###
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 22.75
| 22.86
| 22.51
| ###
| 3,182,159
| 72,187,276
| 26.7
| 26.7
| 0.0 |
2022-Apr-12 Tue
| 23.2
| ###
| 22.83
| 22.88
|
|
| ###
| ###
| 1.6 |
2022-Apr-11 Mon
| ###
| 23.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 23.22
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2022-Apr-07 Thu
| 22.73
| 23.21
| 22.525
| ###
| 3,873,742
| ###
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 22.83
| 23
| ###
| ###
| 3,519,026
| ###
| 36.7
| 36.7
| 0.0 |
2022-Apr-05 Tue
| 23
| 23.22
| 22.885
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| 22.75
| ###
| 3,416,621
| ###
| 36.3
| 36.3
| 0.0 |
2022-Apr-01 Fri
| 22.7
| 23
| 22.58
| 22.87
|
|
| ###
| ###
| ### |
2022-Mar-31 Thu
| ###
| ###
| 22.85
| 22.89
| 7,136,180
| 81,530,856
| ###
| ###
| ### |
2022-Mar-30 Wed
| ###
| ###
| 22.79
| ###
| 4,235,573
| 48,264,354
| 73.1
| 73.1
| 0.0 |
2022-Mar-29 Tue
| 22.45
| 22.81
| 22.44
| 22.5
|
|
| ###
| ###
| 1.6 |
2022-Mar-28 Mon
| 22.76
| 22.81
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2022-Mar-25 Fri
| 22.73
| ###
| ###
| 22.8
|
|
| ###
| ###
| 1.6 |
2022-Mar-24 Thu
| 22.56
| 22.78
| 22.51
| 22.73
|
|
| ###
| ###
| ### |
2022-Mar-23 Wed
| ###
| 22.975
| 22.58
| ###
| 2,214,948
| 50,450,978
| 34.0
| 34.0
| 0.0 |
2022-Mar-22 Tue
| 22.72
| 22.77
| ###
| ###
| 3,350,326
| ###
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| 22.81
| 22.57
| 22.57
|
|
| ###
| ###
| 1.6 |
2022-Mar-18 Fri
| ###
| ###
| 22.24
| 22.49
| 13,813,989
| 153,611,557
| ###
| ###
| ### |
2022-Mar-17 Thu
| 22.4
| 22.47
| 22.025
| ###
| 5,549,575
| ###
| 37.2
| 37.2
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 21.87
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2022-Mar-15 Tue
| 21.83
| ###
| 21.8
| 21.86
| 3,472,053
| 37,845,377
| ###
| ###
| ### |
2022-Mar-14 Mon
| 21.4
| ###
| 21.4
| 21.87
| 3,055,183
| 32,690,458
| 85.8
| 85.8
| 1.6 |
2022-Mar-11 Fri
| ###
| ###
| ###
| 21.5
| 4,156,987
| 0
| ###
| ###
| 1.5 |
2022-Mar-10 Thu
| 21.71
| 22.26
| ###
| ###
| 4,551,923
| ###
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| 21.42
| ###
| ###
| 21.56
|
|
| 58.7
| 58.7
| 1.5 |
2022-Mar-08 Tue
| 21.42
| 21.76
| 21.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| 21.78
| 21.22
| ###
| 4,164,046
| 89,526,989
| 46.7
| 46.7
| 0.0 |
2022-Mar-04 Fri
| ###
| 22.2
| 21.56
| 21.75
|
|
| ###
| ###
| ### |
2022-Mar-03 Thu
| 22.73
| 22.76
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| 21.83
| 22.27
|
|
| 69.9
| 69.9
| ### |
2022-Mar-01 Tue
| 22.55
| 22.75
| ###
| 22.27
|
|
| 23.3
| 23.3
| ### |
2022-Feb-28 Mon
| ###
| 22.55
| ###
| 22.23
|
|
| 75.9
| 75.9
| 1.6 |
2022-Feb-25 Fri
| ###
| ###
| 21.72
| 22.21
|
|
| 67.7
| 67.7
| ### |
2022-Feb-24 Thu
| 21.89
| ###
| 21.5
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| ###
| 22.28
| 3,581,673
| 0
| ###
| ###
| ### |
2022-Feb-22 Tue
| 22.54
| 22.72
| ###
| 22.24
|
|
| 51.3
| 51.3
| 1.6 |
2022-Feb-21 Mon
| ###
| ###
| 22.53
| 22.76
|
|
| 73.5
| 73.5
| 1.6 |
2022-Feb-18 Fri
| ###
| 23.75
| ###
| ###
| 4,722,181
| ###
| 15.6
| 15.6
| 0.0 |
2022-Feb-17 Thu
| ###
| 25.24
| 23.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 23.22
| 24
| 4,202,545
| 48,791,547
| ###
| ###
| 1.7 |
2022-Feb-15 Tue
| 22.44
| 23.45
| 22.43
| 23.27
| 4,743,044
| 108,805,429
| ###
| ###
| 1.7 |
2022-Feb-14 Mon
| 22.79
| ###
| 22.56
| 22.82
|
|
| 75.5
| 75.5
| ### |
2022-Feb-11 Fri
| ###
| ###
| ###
| 22.8
| 4,397,571
| 0
| 35.6
| 35.6
| 1.6 |
2022-Feb-10 Thu
| ###
| ###
| ###
| 23.73
| 3,213,059
| 0
| 72.3
| 72.3
| ### |
2022-Feb-09 Wed
| ###
| 23.71
| 23.175
| ###
| 4,314,486
| ###
| 68.7
| 68.7
| 0.0 |
2022-Feb-08 Tue
| ###
| 23.54
| ###
| ###
| 3,477,455
| 40,929,645
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 23.46
| 23.51
| ###
| 23.29
|
|
| 33.6
| 33.6
| ### |
2022-Feb-04 Fri
| 23.76
| ###
| 23.54
| 23.74
| 3,268,677
| 38,472,328
| 32.0
| 32.0
| 1.7 |
2022-Feb-03 Thu
| 23.56
| 23.81
| 23.53
| 23.73
|
|
| 80.7
| 80.7
| ### |
2022-Feb-02 Wed
| 23.5
| ###
| 23.5
| 23.74
| 2,791,981
| 32,805,776
| ###
| ###
| 1.7 |
2022-Feb-01 Tue
| 23.5
| 23.71
| ###
| 23.56
|
|
| 58.9
| 58.9
| 1.7 |
2022-Jan-31 Mon
| ###
| 23.49
| 22.79
| ###
| 4,784,582
| 110,715,227
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 22.5
| ###
| ###
| ###
| 14,656,158
| 0
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| 22.86
| ###
| ###
| 6,466,181
| 73,908,448
| 51.4
| 51.4
| 0.0 |
2022-Jan-25 Tue
| 23.21
| ###
| ###
| 22.88
|
|
| 61.2
| 61.2
| 1.6 |
2022-Jan-24 Mon
| ###
| 23.56
| ###
| 23.43
| 4,417,272
| ###
| ###
| ###
| ### |
2022-Jan-21 Fri
| 22.56
| 22.855
| 22.53
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2022-Jan-20 Thu
| 22.71
| ###
| ###
| 22.85
| 3,368,775
| 0
| 66.2
| 66.2
| 1.6 |
2022-Jan-19 Wed
| 22.76
| ###
| 22.76
| ###
| 4,135,226
| 47,058,871
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| ###
| ###
| 23
|
|
| 68.9
| 68.9
| 1.6 |
2022-Jan-17 Mon
| 23
| ###
| 22.77
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2022-Jan-14 Fri
| 23.54
| ###
| ###
| 23.2
| 4,494,520
| 0
| 25.4
| 25.4
| 1.7 |
2022-Jan-13 Thu
| 23.8
| 23.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| 23.8
| ###
| ###
| 23.71
|
|
| 33.7
| 33.7
| ### |
2022-Jan-11 Tue
| ###
| 24.25
| 23.75
| 23.75
|
|
| 26.7
| 26.7
| ### |
2022-Jan-10 Mon
| 24.55
| 24.56
| ###
| 24.26
|
|
| ###
| ###
| 1.7 |
2022-Jan-07 Fri
| ###
| 25
| 24.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| 25.42
| 24.21
| 24.29
|
|
| 21.2
| 21.2
| ### |
2022-Jan-05 Wed
| 26.73
| 26.79
| 25.83
| 25.84
|
|
| 14.2
| 14.2
| 1.8 |
2022-Jan-04 Tue
| 26.5
| 26.82
| 26.43
| 26.76
| 1,699,282
| 45,243,383
| ###
| ###
| ### |
2021-Dec-31 Fri
| 26.88
| 26.88
| 26.5
| 26.5
|
|
| 19.8
| 19.8
| 1.9 |
2021-Dec-30 Thu
| 26.79
| ###
| 26.59
| ###
| 2,805,679
| ###
| 71.8
| 71.8
| 0.0 |
2021-Dec-29 Wed
| ###
| 26.84
| 26.42
| 26.74
| 1,926,989
| ###
| ###
| ###
| ### |
2021-Dec-24 Fri
| ###
| ###
| ###
| 26.22
|
|
| ###
| ###
| 1.9 |
2021-Dec-23 Thu
| 26.56
| 26.56
| ###
| ###
| 3,395,250
| 45,088,920
| 18.2
| 18.2
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| 25.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| 26.49
| ###
| 26
| ###
| 3,337,753
| 43,390,789
| 23.5
| 23.5
| 0.0 |
2021-Dec-20 Mon
| ###
| 26.4
| 26.21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 25.75
| ###
| 25.75
| 26.26
|
|
| 83.5
| 83.5
| 1.9 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 5,364,851
| 0
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 25.53
| 25.73
| 25.46
| 25.55
|
|
| 77.6
| 77.6
| 1.8 |
2021-Dec-14 Tue
| ###
| 26.27
| 25.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| 25.4
| 25.83
| 25.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
| 1,813,040
| 0
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| 25.45
| ###
| ###
| 1,951,224
| 24,829,325
| 38.3
| 38.3
| 0.0 |
2021-Dec-08 Wed
| ###
| 25.45
| ###
| 25.28
| 3,895,084
| 49,564,943
| ###
| ###
| 1.8 |
2021-Dec-07 Tue
| ###
| ###
| 24.75
| ###
| 3,237,647
| 40,065,881
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 24.75
| ###
| 24.53
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 24.51
| 24.58
|
|
| ###
| ###
| 1.8 |
2021-Dec-02 Thu
| 24.7
| ###
| 24.59
| 24.79
|
|
| 73.1
| 73.1
| ### |
2021-Dec-01 Wed
| 24.85
| 24.88
| 24.52
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2021-Nov-30 Tue
| 24.52
| ###
| 24.52
| ###
| 5,923,284
| ###
| ###
| ###
| 0.0 |
|