(HUB) HUB24 LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Tue 25-Dec-30 04:21:59 PM AEDT}

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

(HUB) HUB24 LIMITED Daily Prices...

TOC Company Info for HUB Limits

Company Details for (HUB) HUB24 LIMITED

Listing Code	HUB
Listing Name	HUB24 LIMITED
GICS Sector	Financial Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for HUB .. Wednesday 24th December 2025

HUB 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	0.74	53	0.0
MAX	###	###	98.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HUB Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (HUB) HUB24 LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Dec-24 Wed	###	99.23	###	98.28	99,328	4,928,158	###	###	###
2025-Dec-23 Tue	97.47	98.56	96.5	98.56			71.9	71.9	###
2025-Dec-22 Mon	97.24	###	###	97.76	107,129	0	60.7	60.7	7.0
2025-Dec-19 Fri	###	97.71	95.81	95.81			25.2	25.2	###
2025-Dec-18 Thu	###	###	###	96.46	337,346	0	88.1	88.1	6.9
2025-Dec-17 Wed	###	###	###	###			###	###	0.0
2025-Dec-16 Tue	###	97.46	95.81	97.46	197,349	19,070,820	77.3	77.3	###
2025-Dec-15 Mon	98.4	###	96.82	###	95,976	###	###	###	0.0
2025-Dec-12 Fri	###	99.22	97.23	###	158,442	###	75.0	75.0	0.0
2025-Dec-11 Thu	99.86	###	###	97.4	261,672	0	###	###	7.0
2025-Dec-10 Wed	98.41	98.75	96.155	97.75			35.3	35.3	7.0
2025-Dec-09 Tue	###	99.055	###	97.72			41.0	41.0	###
2025-Dec-08 Mon	###	100.4	###	###			33.0	33.0	0.0
2025-Dec-05 Fri	###	###	###	###			###	###	0.0
2025-Dec-04 Thu	99.59	###	98.75	###			###	###	0.0
2025-Dec-03 Wed	98.88	102.4	98.8	99.72	226,044	22,740,026	72.4	72.4	7.1
2025-Dec-02 Tue	97.85	###	97.73	99.59	206,440	###	83.3	83.3	###
2025-Dec-01 Mon	103.49	104.4	97.77	###			15.7	15.7	0.0
2025-Nov-28 Fri	###	###	102.5	103.7			57.8	57.8	7.4
2025-Nov-27 Thu	105.72	105.825	100.72	###	259,223	###	28.5	28.5	0.0
2025-Nov-26 Wed	###	106.44	103.5	103.72			26.9	26.9	7.4
2025-Nov-25 Tue	103.21	###	###	101.78			23.6	23.6	7.3
2025-Nov-24 Mon	100.82	###	###	101.86	287,622	0	73.0	73.0	7.3
2025-Nov-21 Fri	###	###	###	###			###	###	0.0
2025-Nov-20 Thu	###	105.76	###	103.44			63.5	63.5	7.4
2025-Nov-19 Wed	100.51	101.43	99.41	###			74.2	74.2	0.0
2025-Nov-18 Tue	105.21	105.56	101.4	###	447,658	46,323,649	###	###	0.0
2025-Nov-17 Mon	###	107.78	101.75	107.25			###	###	###
2025-Nov-14 Fri	109.5	112.59	103.78	104.46	429,026	46,414,177	8.9	8.9	###
2025-Nov-13 Thu	###	113.54	111.76	113.52			75.3	75.3	8.1
2025-Nov-12 Wed	115.44	115.44	111.48	112.84	173,341	###	###	###	###
2025-Nov-11 Tue	116.5	###	###	115.44	250,882	0	###	###	8.2
2025-Nov-10 Mon	114.2	###	###	###	555,326	0	58.6	58.6	0.0
2025-Nov-07 Fri	###	113.87	111.82	###			###	###	0.0
2025-Nov-06 Thu	###	###	###	113.59	214,279	0	###	###	###
2025-Nov-05 Wed	114.88	###	112.72	114.58			###	###	8.2
2025-Nov-04 Tue	115.75	###	###	114.48			###	###	8.2
2025-Nov-03 Mon	114.71	115.43	###	114.47			47.2	47.2	###
2025-Oct-31 Fri	116.77	###	###	###	241,046	0	###	###	0.0
2025-Oct-30 Thu	113.85	116.79	113.75	116.77			85.1	85.1	###
2025-Oct-29 Wed	###	117.8	###	116.53	275,126	16,204,921	37.8	37.8	###
2025-Oct-28 Tue	###	###	113.77	115.2			86.8	86.8	8.2
2025-Oct-27 Mon	###	115.345	112.5	113.85	199,844	22,766,728	###	###	8.1
2025-Oct-24 Fri	###	###	110.54	###			24.3	24.3	0.0
2025-Oct-23 Thu	111.52	###	111.52	###			74.4	74.4	0.0
2025-Oct-22 Wed	119.5	###	113.5	113.5	673,852	###	16.7	16.7	8.1
2025-Oct-21 Tue	###	119.23	112.46	118.59	643,373	74,531,545	###	###	###
2025-Oct-20 Mon	###	###	104.725	107.2			###	###	7.7
2025-Oct-17 Fri	###	112.23	105.25	105.25			20.4	20.4	7.5
2025-Oct-16 Thu	###	###	106.59	###			77.8	77.8	0.0
2025-Oct-15 Wed	100.78	###	###	###			###	###	0.0
2025-Oct-14 Tue	99.51	###	97.21	###	454,640	22,097,777	64.6	64.6	0.0
2025-Oct-13 Mon	101.8	###	###	###			21.4	21.4	0.0
2025-Oct-10 Fri	103.78	105.43	103.48	###			###	###	0.0
2025-Oct-09 Thu	###	105.49	102.81	###			###	###	0.0
2025-Oct-08 Wed	###	###	101.74	103.81			72.4	72.4	###
2025-Oct-07 Tue	103.53	104.78	###	###			38.7	38.7	0.0
2025-Oct-06 Mon	102.56	103.77	101.73	102.55	167,189	###	###	###	7.3
2025-Oct-03 Fri	###	103.71	101.88	102.87	194,976	20,042,557	66.6	66.6	7.3
2025-Oct-02 Thu	###	102.73	###	###			###	###	0.0
2025-Oct-01 Wed	97.4	101.42	###	###			###	###	0.0
2025-Sep-30 Tue	###	102.49	###	100.76			73.1	73.1	7.2
2025-Sep-29 Mon	###	101.7	99.5	###	285,587	28,730,052	67.6	67.6	0.0
2025-Sep-26 Fri	###	103.77	###	###	327,272	###	###	###	0.0
2025-Sep-25 Thu	###	###	100.72	103.27			###	###	###
2025-Sep-24 Wed	###	###	###	###			###	###	0.0
2025-Sep-23 Tue	106.87	###	###	106.53			32.2	32.2	###
2025-Sep-22 Mon	###	106.26	###	105.5			###	###	7.5
2025-Sep-19 Fri	105.4	###	104.87	###	1,456,884	###	35.8	35.8	0.0
2025-Sep-18 Thu	###	105.73	100.82	###	326,985	33,769,375	83.0	83.0	0.0
2025-Sep-17 Wed	###	103.23	100.54	###	229,587	23,391,471	###	###	0.0
2025-Sep-16 Tue	102.8	103.51	101.53	###			###	###	0.0
2025-Sep-15 Mon	102.5	102.77	99.27	100.51			###	###	###
2025-Sep-12 Fri	###	104.51	###	103.4			###	###	7.4
2025-Sep-11 Thu	100.73	102.25	100.22	102.2	167,071	###	###	###	###
2025-Sep-10 Wed	101.57	102.87	101.45	###			###	###	0.0
2025-Sep-09 Tue	###	###	###	100.84	154,977	0	29.6	29.6	7.2
2025-Sep-08 Mon	###	102.59	###	102.24			###	###	7.3
2025-Sep-05 Fri	###	###	102.53	###			###	###	0.0
2025-Sep-04 Thu	101.51	###	###	102.8	235,372	0	77.5	77.5	7.3
2025-Sep-03 Wed	###	###	###	100.77			###	###	7.2
2025-Sep-02 Tue	103.77	###	101.2	###	259,021	###	23.4	23.4	0.0
2025-Sep-01 Mon	108.21	###	103.27	103.77	212,457	###	###	###	7.4
2025-Aug-29 Fri	###	109.45	107.28	###			###	###	0.0
2025-Aug-28 Thu	###	###	###	###	223,051	0	###	###	0.0
2025-Aug-27 Wed	###	108.83	105.75	108.83	234,572	25,167,229	64.0	64.0	###
2025-Aug-26 Tue	###	###	###	106.24	396,947	0	###	###	7.6
2025-Aug-25 Mon	110.48	112.675	110.21	112.46			77.7	77.7	8.0
2025-Aug-22 Fri	###	109.75	107.74	###			78.5	78.5	0.0
2025-Aug-21 Thu	106.8	###	###	107.43			###	###	###
2025-Aug-20 Wed	110.41	###	103.84	104.84			###	###	7.5
2025-Aug-19 Tue	###	110.74	98.78	109.58	501,949	52,584,177	92.1	92.1	7.8
2025-Aug-18 Mon	###	###	###	109.46			77.7	77.7	7.8
2025-Aug-15 Fri	###	###	###	108.83	181,354	0	###	###	###
2025-Aug-14 Thu	105.5	###	105.43	###	237,420	###	###	###	0.0
2025-Aug-13 Wed	###	###	106.57	107.5	222,176	11,838,648	###	###	7.7
2025-Aug-12 Tue	107.89	###	106.88	107.55	227,086	12,135,475	###	###	7.7
2025-Aug-11 Mon	106.87	###	105.74	###			71.8	71.8	0.0
2025-Aug-08 Fri	###	108.48	###	###	257,481	###	###	###	0.0
2025-Aug-07 Thu	###	###	107.85	108.85	230,455	12,427,285	21.4	21.4	7.8
2025-Aug-06 Wed	###	###	107.23	###			77.5	77.5	0.0
2025-Aug-05 Tue	###	###	###	###	264,650	0	62.7	62.7	0.0
2025-Aug-04 Mon	###	106.975	###	106.77			###	###	###
2025-Aug-01 Fri	###	###	105.44	106.72			###	###	7.6
2025-Jul-31 Thu	104.8	107.89	###	###			###	###	0.0
2025-Jul-30 Wed	104.5	105.78	###	###			67.8	67.8	0.0
2025-Jul-29 Tue	###	###	###	104.87	250,473	0	40.1	40.1	###
2025-Jul-28 Mon	###	###	###	105.42			###	###	7.5
2025-Jul-25 Fri	###	104.53	###	104.53			###	###	###
2025-Jul-24 Thu	###	105.56	103.25	103.75			###	###	###
2025-Jul-23 Wed	###	###	###	104.78	303,721	0	###	###	7.5
2025-Jul-22 Tue	###	###	###	###			67.9	67.9	0.0
2025-Jul-21 Mon	###	106.425	###	###			28.0	28.0	0.0
2025-Jul-18 Fri	###	###	103.85	105.59	500,575	25,992,356	###	###	7.5
2025-Jul-17 Thu	###	###	99.87	102.41	270,143	###	78.9	78.9	###
2025-Jul-16 Wed	99.7	100.2	###	99.22			###	###	7.1
2025-Jul-15 Tue	###	###	98.5	100.57	385,626	18,992,080	74.9	74.9	###
2025-Jul-14 Mon	93.83	###	93.645	94.5	196,125	###	###	###	6.8
2025-Jul-11 Fri	93.72	95.21	92.43	94.71			###	###	###
2025-Jul-10 Thu	###	###	93.25	###	585,385	27,293,575	###	###	0.0
2025-Jul-09 Wed	95.58	95.86	93.89	94.56			###	###	6.8
2025-Jul-08 Tue	###	96.45	###	95.88	374,781	###	78.4	78.4	6.8
2025-Jul-07 Mon	94.49	95.27	92.55	###	251,857	###	41.8	41.8	0.0
2025-Jul-04 Fri	###	###	###	91.75	178,748	0	###	###	###
2025-Jul-03 Thu	89.77	###	86.82	89.21	216,052	###	###	###	6.4
2025-Jul-02 Wed	###	90.25	###	89.73	344,856	15,561,627	76.3	76.3	###
2025-Jul-01 Tue	90.51	###	88.44	88.56			15.9	15.9	6.3
2025-Jun-30 Mon	87.89	###	###	###	253,957	0	###	###	0.0
2025-Jun-27 Fri	87	87.89	86.53	###	455,372	###	64.9	64.9	0.0
2025-Jun-26 Thu	###	87	###	###			###	###	0.0
2025-Jun-25 Wed	85.71	85.8	84.29	85.25	258,682	###	###	###	###
2025-Jun-24 Tue	83.45	85.58	82.225	85.58	276,784	###	###	###	6.1
2025-Jun-23 Mon	81.7	###	###	81.88			79.9	79.9	5.8
2025-Jun-20 Fri	###	###	###	###	1,355,748	0	###	###	0.0
2025-Jun-19 Thu	###	82.48	###	80.79	293,646	###	27.8	27.8	###
2025-Jun-18 Wed	82.84	83.83	###	###	225,051	###	31.6	31.6	0.0
2025-Jun-17 Tue	81.74	83.83	###	###			###	###	0.0
2025-Jun-16 Mon	81	###	###	###	175,879	0	74.1	74.1	0.0
2025-Jun-13 Fri	###	84	###	81.45			###	###	5.8
2025-Jun-12 Thu	83.88	84.46	###	###	279,145	###	26.3	26.3	0.0
2025-Jun-11 Wed	###	83.7	82.475	###			39.8	39.8	0.0
2025-Jun-10 Tue	###	84.48	###	###	186,875	###	###	###	0.0
2025-Jun-06 Fri	###	85.55	84	84			###	###	6.0
2025-Jun-05 Thu	###	###	###	###	196,343	0	###	###	0.0
2025-Jun-04 Wed	84.5	###	###	85.2			###	###	6.1
2025-Jun-03 Tue	84.43	84.53	###	###	131,380	5,552,775	###	###	0.0
2025-Jun-02 Mon	###	84.79	83	###	184,271	###	###	###	0.0
2025-May-30 Fri	82.24	###	###	83.7			78.2	78.2	6.0
2025-May-29 Thu	81.4	83.745	###	###	141,159	5,910,680	82.3	82.3	0.0
2025-May-28 Wed	###	82.49	80.87	81.4	113,642	9,282,278	###	###	5.8
2025-May-27 Tue	###	81.42	80.27	###			###	###	0.0
2025-May-26 Mon	80.41	###	79.46	80.25	159,974	###	37.2	37.2	5.7
2025-May-23 Fri	###	###	###	80.27			###	###	###
2025-May-22 Thu	78.4	###	77.5	78.59			62.8	62.8	###
2025-May-21 Wed	81.84	###	###	80.83	146,651	0	28.1	28.1	###
2025-May-20 Tue	81	81.7	79.8	81.54			###	###	5.8
2025-May-19 Mon	###	###	###	###	346,445	0	###	###	0.0
2025-May-16 Fri	80.76	81.25	###	###			27.5	27.5	0.0
2025-May-15 Thu	82.49	83.54	###	###			20.4	20.4	0.0
2025-May-14 Wed	###	84.48	###	###	294,123	12,423,755	###	###	0.0
2025-May-13 Tue	80.52	84	80.4	###			###	###	0.0
2025-May-12 Mon	80	###	78.85	###			###	###	0.0
2025-May-09 Fri	77.8	###	###	###	195,527	0	###	###	0.0
2025-May-08 Thu	77.5	###	76.4	77.7	216,357	###	61.7	61.7	5.6
2025-May-07 Wed	###	###	77.22	77.22	373,528	###	23.9	23.9	5.5
2025-May-06 Tue	###	78.55	75.575	78.29	312,543	24,085,344	###	###	5.6
2025-May-05 Mon	###	###	###	75.29	350,149	0	###	###	5.4
2025-May-02 Fri	###	76.78	73.5	75.88	410,070	30,812,659	###	###	5.4
2025-May-01 Thu	72.5	75.58	72.46	###			###	###	0.0
2025-Apr-30 Wed	71.55	###	###	###	358,880	0	###	###	0.0
2025-Apr-29 Tue	69.47	###	69.26	70.89	267,375	###	77.3	77.3	###
2025-Apr-28 Mon	###	70.25	###	69.2			72.9	72.9	4.9
2025-Apr-24 Thu	###	###	###	###	365,926	0	71.6	71.6	0.0
2025-Apr-23 Wed	66.8	###	###	67.76			77.0	77.0	4.8
2025-Apr-22 Tue	64.83	###	###	###	281,473	0	73.4	73.4	0.0
2025-Apr-17 Thu	###	65.86	###	65.73			###	###	###
2025-Apr-16 Wed	###	###	64.48	64.48	298,483	###	18.6	18.6	4.6
2025-Apr-15 Tue	###	68.47	###	65.46	408,642	13,989,858	11.8	11.8	4.7
2025-Apr-14 Mon	###	###	###	67.42			###	###	4.8
2025-Apr-11 Fri	62.43	65.2	61.5	64.4	660,185	###	###	###	###
2025-Apr-10 Thu	68.5	68.5	###	64.21	789,141	27,028,079	8.2	8.2	###
2025-Apr-09 Wed	57.7	59	56.77	57.41	372,351	###	47.1	47.1	###
2025-Apr-08 Tue	57.51	59.56	###	59.27	495,781	14,764,358	73.1	73.1	###
2025-Apr-07 Mon	###	###	48.84	56.76	1,161,787	###	97.6	97.6	4.1
2025-Apr-04 Fri	62.54	62.89	###	###	490,471	###	13.0	13.0	0.0
2025-Apr-03 Thu	###	###	###	64.52			###	###	4.6
2025-Apr-02 Wed	68.76	###	67.85	###			###	###	0.0
2025-Apr-01 Tue	67.47	###	###	67.8	308,051	0	###	###	4.8
2025-Mar-31 Mon	68.51	###	66.88	68.22	284,271	9,506,022	43.0	43.0	4.9
2025-Mar-28 Fri	69.86	70.53	###	69.7			31.6	31.6	5.0
2025-Mar-27 Thu	71.51	###	###	###			18.1	18.1	0.0
2025-Mar-26 Wed	###	74	###	73.28	186,540	6,901,980	###	###	5.2
2025-Mar-25 Tue	###	72.86	71.58	###	163,255	11,790,276	###	###	0.0
2025-Mar-24 Mon	70.86	72.48	###	###			76.7	76.7	0.0
2025-Mar-21 Fri	71.75	72.26	70.81	70.81			23.4	23.4	5.1
2025-Mar-20 Thu	###	###	69.59	###			###	###	0.0
2025-Mar-19 Wed	68.78	69.825	###	68.79	314,841	10,991,886	69.8	69.8	###
2025-Mar-18 Tue	70.2	71.22	69.28	69.86			31.5	31.5	###
2025-Mar-17 Mon	###	71.71	69.72	###			###	###	0.0
2025-Mar-14 Fri	70.56	70.79	###	70.23	287,429	10,173,549	###	###	###
2025-Mar-13 Thu	###	###	69.8	###	368,652	12,865,954	29.9	29.9	0.0
2025-Mar-12 Wed	73	###	70.29	70.75	315,225	11,078,582	###	###	###
2025-Mar-11 Tue	73.5	###	70.58	73			###	###	5.2
2025-Mar-10 Mon	###	75.77	###	###	196,555	7,446,486	33.1	33.1	0.0
2025-Mar-07 Fri	###	75.57	###	74.59	222,073	8,391,028	43.9	43.9	5.3
2025-Mar-06 Thu	75.73	###	###	76.49			###	###	###
2025-Mar-05 Wed	76.46	###	74.54	###			###	###	0.0
2025-Mar-04 Tue	###	###	74.55	76.76			36.0	36.0	5.5
2025-Mar-03 Mon	###	###	75	###	212,421	7,965,787	###	###	0.0
2025-Feb-28 Fri	77.52	77.57	75.76	77.57			###	###	###
2025-Feb-27 Thu	79	###	###	78			###	###	###
2025-Feb-26 Wed	###	###	78.42	###			42.1	42.1	0.0
2025-Feb-25 Tue	80.75	80.955	78.955	80.45	226,189	18,084,941	38.4	38.4	###
2025-Feb-24 Mon	77.25	79.84	###	79.84	253,383	10,115,049	###	###	5.7
2025-Feb-21 Fri	###	83.5	79.26	79.26	331,988	27,017,183	8.5	8.5	###
2025-Feb-20 Thu	84.57	84.57	80.53	###	433,772	35,807,878	23.1	23.1	0.0
2025-Feb-19 Wed	86.56	###	###	85.28	310,647	0	28.4	28.4	###
2025-Feb-18 Tue	###	###	###	###			15.6	15.6	0.0
2025-Feb-17 Mon	81	81.53	###	###	144,750	###	###	###	0.0
2025-Feb-14 Fri	82.7	82.7	81.085	81.79			###	###	5.8
2025-Feb-13 Thu	81.5	81.76	80.71	81.52			65.8	65.8	5.8
2025-Feb-12 Wed	80.5	81.26	80.2	###			###	###	0.0
2025-Feb-11 Tue	###	81.51	###	81.51			###	###	5.8
2025-Feb-10 Mon	###	###	###	80.42			26.4	26.4	5.7
2025-Feb-07 Fri	###	###	79.77	###	245,525	###	###	###	0.0
2025-Feb-06 Thu	81.2	###	###	81.44	163,786	0	66.8	66.8	5.8
2025-Feb-05 Wed	###	81.2	###	80.54	194,428	7,893,776	###	###	5.8
2025-Feb-04 Tue	79.84	80.44	79.77	###	343,789	###	###	###	0.0
2025-Feb-03 Mon	80.8	###	79	79.57	261,845	10,342,877	###	###	###
2025-Jan-31 Fri	###	###	79.54	###	178,952	7,116,921	74.4	74.4	0.0
2025-Jan-30 Thu	###	80.77	###	###			###	###	0.0
2025-Jan-29 Wed	78.8	79.44	###	79.44	194,984	###	68.7	68.7	5.7
2025-Jan-28 Tue	###	###	76.29	###			86.3	86.3	0.0
2025-Jan-24 Fri	75	###	75	###			87.3	87.3	0.0
2025-Jan-23 Thu	###	###	###	###			###	###	0.0
2025-Jan-22 Wed	###	###	###	75.2			###	###	###
2025-Jan-21 Tue	###	###	###	72.43	417,352	0	###	###	###
2025-Jan-20 Mon	###	###	64.88	65.23			38.4	38.4	###
2025-Jan-17 Fri	###	###	###	65.54			###	###	###
2025-Jan-16 Thu	###	66.74	###	65.7			###	###	4.7
2025-Jan-15 Wed	###	###	###	64.48			15.5	15.5	4.6
2025-Jan-14 Tue	67.72	68.81	66.21	66.78			###	###	4.8
2025-Jan-13 Mon	70.57	###	67.85	67.85	208,553	###	13.8	13.8	###
2025-Jan-10 Fri	###	73.58	71.8	###	100,145	7,279,540	###	###	0.0
2025-Jan-09 Thu	72.27	###	71.41	###			###	###	0.0
2025-Jan-08 Wed	71.4	###	70.5	###			68.7	68.7	0.0
2025-Jan-07 Tue	70.53	###	###	###	229,454	0	87.9	87.9	0.0
2025-Jan-06 Mon	###	###	68.86	###	120,175	4,137,625	81.3	81.3	0.0
2025-Jan-03 Fri	68.78	###	###	69.59			###	###	###
2025-Jan-02 Thu	67.5	68.89	66.78	68.89	228,922	15,528,923	###	###	###
2024-Dec-31 Tue	70	70.72	###	###			27.4	27.4	0.0
2024-Dec-30 Mon	###	###	###	###			26.9	26.9	0.0
2024-Dec-27 Fri	70.53	###	70.46	###	134,223	4,728,676	72.9	72.9	0.0
2024-Dec-24 Tue	70.25	70.55	69.75	70.53			70.4	70.4	5.0
2024-Dec-23 Mon	68.82	70.54	68.78	###			79.0	79.0	0.0
2024-Dec-20 Fri	69.42	###	###	68.77	272,928	0	28.7	28.7	4.9
2024-Dec-19 Thu	###	69.57	###	69.48			###	###	5.0
2024-Dec-18 Wed	###	###	###	72.44			82.0	82.0	5.2
2024-Dec-17 Tue	###	71.7	69.53	###	194,129	###	89.2	89.2	0.0
2024-Dec-16 Mon	70.44	70.88	69.8	###			47.9	47.9	0.0
2024-Dec-13 Fri	69.25	71.26	69.25	70.82	201,021	###	87.0	87.0	5.1
2024-Dec-12 Thu	70.5	71.5	69.73	###			40.1	40.1	0.0
2024-Dec-11 Wed	71	71.24	###	###			###	###	0.0
2024-Dec-10 Tue	###	###	70.75	###			###	###	0.0
2024-Dec-09 Mon	###	###	75.55	###			###	###	0.0
2024-Dec-06 Fri	77.42	77.72	75.86	###	126,978	9,750,640	###	###	0.0
2024-Dec-05 Thu	###	77.73	76.44	77.42	201,753	###	75.8	75.8	5.5
2024-Dec-04 Wed	74.71	###	74.22	76.23			###	###	5.4
2024-Dec-03 Tue	###	76.24	74.21	75.25			30.1	30.1	5.4
2024-Dec-02 Mon	###	77.4	73.275	###			14.6	14.6	0.0
2024-Nov-29 Fri	75.79	###	74.89	###	142,487	5,335,425	27.5	27.5	0.0
2024-Nov-28 Thu	74.81	###	###	###	266,825	0	81.1	81.1	0.0
2024-Nov-27 Wed	75.51	###	73.75	74.2			20.8	20.8	###
2024-Nov-26 Tue	75.5	###	###	###	182,177	0	35.6	35.6	0.0
2024-Nov-25 Mon	75	76	74.51	###			###	###	0.0
2024-Nov-22 Fri	74.75	75	###	74.87	240,980	9,036,750	70.2	70.2	5.3
2024-Nov-21 Thu	73.29	###	###	73.56			###	###	5.3
2024-Nov-20 Wed	72.59	73.22	72.29	###			###	###	0.0
2024-Nov-19 Tue	###	73.74	71.5	73.48			###	###	5.2
2024-Nov-18 Mon	###	###	71.2	###	126,079	###	33.0	33.0	0.0
2024-Nov-15 Fri	72.29	72.5	###	###	231,043	###	###	###	0.0
2024-Nov-14 Thu	###	71.56	70.22	71.5	272,489	19,316,745	77.7	77.7	5.1
2024-Nov-13 Wed	###	71.77	###	###			31.1	31.1	0.0
2024-Nov-12 Tue	###	72.58	71.4	71.85	196,470	14,143,875	###	###	5.1
2024-Nov-11 Mon	71.72	72.28	###	###	224,924	8,128,753	###	###	0.0
2024-Nov-08 Fri	###	###	###	###			72.5	72.5	0.0
2024-Nov-07 Thu	71	71.46	69.21	69.73			29.4	29.4	###
2024-Nov-06 Wed	###	70.23	68.51	70.23	309,251	21,452,741	###	###	###
2024-Nov-05 Tue	###	69.59	###	###	183,658	6,390,380	25.8	25.8	0.0
2024-Nov-04 Mon	###	###	69.59	69.59	231,086	###	36.5	36.5	###
2024-Nov-01 Fri	68.47	69.53	68.21	69.53			###	###	###
2024-Oct-31 Thu	68.7	69.46	###	###			###	###	0.0
2024-Oct-30 Wed	69.22	69.42	68.7	68.86	273,143	18,863,255	###	###	4.9
2024-Oct-29 Tue	69.21	69.49	68.71	###			40.7	40.7	0.0
2024-Oct-28 Mon	68.22	###	67.82	###	231,888	7,863,322	77.1	77.1	0.0
2024-Oct-25 Fri	###	68.72	###	67.75	315,052	10,825,186	###	###	###
2024-Oct-24 Thu	###	###	###	###			###	###	0.0
2024-Oct-23 Wed	67.46	###	###	67.29	230,149	0	###	###	###
2024-Oct-22 Tue	###	67.7	66.47	###			###	###	0.0
2024-Oct-21 Mon	67.81	68.27	###	###	212,921	7,268,058	###	###	0.0
2024-Oct-18 Fri	67.25	67.25	66.23	###			39.0	39.0	0.0
2024-Oct-17 Thu	###	###	65.74	###	261,889	###	69.1	69.1	0.0
2024-Oct-16 Wed	65.45	66.73	###	65.41			###	###	4.7
2024-Oct-15 Tue	64.42	###	63.76	###			###	###	0.0
2024-Oct-14 Mon	64.2	64.72	62.56	63.41			27.1	27.1	###
2024-Oct-11 Fri	63.52	###	###	63.8	234,489	0	69.9	69.9	4.6
2024-Oct-10 Thu	###	###	62.55	63.53	231,388	7,236,659	71.2	71.2	4.5
2024-Oct-09 Wed	###	###	61.7	###	312,526	9,641,427	###	###	0.0
2024-Oct-08 Tue	###	60.84	59.85	60.84	231,086	13,944,884	79.5	79.5	4.3
2024-Oct-07 Mon	###	61.4	59.88	61.26			###	###	4.4
2024-Oct-04 Fri	###	59.88	59.26	59.88	251,140	###	###	###	4.3
2024-Oct-03 Thu	###	59.74	###	59.58	175,928	###	###	###	4.3
2024-Oct-02 Wed	###	59.52	58.44	59.43			###	###	4.2
2024-Oct-01 Tue	59.25	59.79	###	###			###	###	0.0
2024-Sep-30 Mon	###	59.4	58.26	###			###	###	0.0
2024-Sep-27 Fri	###	###	###	###	302,326	0	###	###	0.0
2024-Sep-26 Thu	57.75	###	57.46	57.55	382,546	10,990,546	22.9	22.9	###
2024-Sep-25 Wed	58.5	###	###	###			###	###	0.0
2024-Sep-24 Tue	###	58.58	###	58.45			71.7	71.7	4.2
2024-Sep-23 Mon	###	###	56.85	57.73	175,623	4,992,083	78.8	78.8	###
2024-Sep-20 Fri	###	57.77	55.78	###	1,629,144	92,494,650	###	###	0.0
2024-Sep-19 Thu	57.84	###	###	###			26.0	26.0	0.0
2024-Sep-18 Wed	57.27	###	56.75	57.77	243,683	###	75.8	75.8	###
2024-Sep-17 Tue	57.42	58.28	57.27	57.73			###	###	###
2024-Sep-16 Mon	###	###	56.72	57.21	220,650	###	###	###	###
2024-Sep-13 Fri	56.86	###	56.54	###	190,673	5,390,325	###	###	0.0
2024-Sep-12 Thu	###	56.7	55.45	56.25			###	###	4.0
2024-Sep-11 Wed	56.53	56.58	55.71	56.2			32.2	32.2	4.0
2024-Sep-10 Tue	55.55	###	55.28	56.25			###	###	4.0
2024-Sep-09 Mon	###	55.74	###	55.2			73.0	73.0	3.9
2024-Sep-06 Fri	54.74	55.7	###	55.46	174,454	4,858,543	81.9	81.9	###
2024-Sep-05 Thu	54.55	###	###	###	232,525	0	77.7	77.7	0.0
2024-Sep-04 Wed	###	54.85	53.42	###	258,351	###	43.2	43.2	0.0
2024-Sep-03 Tue	54.7	###	###	###			80.4	80.4	0.0
2024-Sep-02 Mon	55.5	55.7	###	54.74	233,281	6,496,875	###	###	###
2024-Aug-30 Fri	55	55.76	54.48	55.76			70.8	70.8	4.0
2024-Aug-29 Thu	###	###	###	54.73	191,456	0	###	###	###
2024-Aug-28 Wed	53.71	54.46	###	54.45			80.0	80.0	###
2024-Aug-27 Tue	###	###	###	###	203,588	0	70.8	70.8	0.0
2024-Aug-26 Mon	###	###	###	54.23	196,447	0	###	###	###
2024-Aug-23 Fri	###	###	53.45	###			66.0	66.0	0.0
2024-Aug-22 Thu	53.75	54.53	53.5	###	293,855	15,872,577	###	###	0.0
2024-Aug-21 Wed	52.53	53.58	51.59	53.55			77.6	77.6	3.8
2024-Aug-20 Tue	50	51.54	49.41	51.53			###	###	###
2024-Aug-19 Mon	50.8	52.28	50.8	50.88			###	###	3.6
2024-Aug-16 Fri	###	###	###	###			###	###	0.0
2024-Aug-15 Thu	###	###	###	###			###	###	0.0
2024-Aug-14 Wed	###	###	###	###	346,075	0	###	###	0.0
2024-Aug-13 Tue	48.84	48.84	46.325	###			###	###	0.0
2024-Aug-12 Mon	48.76	###	###	###			###	###	0.0
2024-Aug-09 Fri	###	###	###	48.5			64.6	64.6	3.5
2024-Aug-08 Thu	###	49	###	###			30.6	30.6	0.0
2024-Aug-07 Wed	###	48.5	46.8	###			82.1	82.1	0.0
2024-Aug-06 Tue	###	47.82	46.85	47.5			###	###	3.4
2024-Aug-05 Mon	48.5	###	###	###			38.5	38.5	0.0
2024-Aug-02 Fri	###	###	48.89	49.7	221,856	###	78.5	78.5	3.6
2024-Aug-01 Thu	###	###	###	50.22			###	###	3.6
2024-Jul-31 Wed	48.87	49.75	48.4	49.56			###	###	3.5
2024-Jul-30 Tue	###	###	###	###	145,174	0	86.7	86.7	0.0
2024-Jul-29 Mon	###	###	###	###			###	###	0.0
2024-Jul-26 Fri	###	48.56	###	47.89	201,251	4,886,374	28.2	28.2	###
2024-Jul-25 Thu	###	###	###	47.73			38.3	38.3	###
2024-Jul-24 Wed	###	48.41	46.89	48.41	210,547	###	###	###	3.5
2024-Jul-23 Tue	46.7	47.47	###	###			77.1	77.1	0.0
2024-Jul-22 Mon	###	###	###	46.4			###	###	3.3
2024-Jul-19 Fri	46	46.81	###	46.57	116,555	###	78.1	78.1	###
2024-Jul-18 Thu	46.89	47.21	46.43	46.71			###	###	###
2024-Jul-17 Wed	###	47.73	46.83	###			31.0	31.0	0.0
2024-Jul-16 Tue	###	###	###	46.51	252,485	0	27.3	27.3	3.3
2024-Jul-15 Mon	45.79	46.8	###	46.43			###	###	###
2024-Jul-12 Fri	45.56	45.77	###	###	152,748	###	###	###	0.0
2024-Jul-11 Thu	46.72	46.78	43.21	###	457,126	20,568,384	13.7	13.7	0.0
2024-Jul-10 Wed	46.56	46.86	###	46.42	201,644	###	32.9	32.9	3.3
2024-Jul-09 Tue	###	###	###	46.47	156,725	0	###	###	###
2024-Jul-08 Mon	###	###	###	46.89	102,347	0	###	###	###
2024-Jul-05 Fri	###	###	###	###			###	###	0.0
2024-Jul-04 Thu	46.87	47.4	46.21	###	194,555	9,106,146	70.5	70.5	0.0
2024-Jul-03 Wed	46.42	###	###	###	102,677	0	33.9	33.9	0.0
2024-Jul-02 Tue	###	###	###	46.28	165,786	0	76.1	76.1	3.3
2024-Jul-01 Mon	46.24	###	45.86	###			33.5	33.5	0.0
2024-Jun-28 Fri	###	46.81	###	46.55	148,122	###	###	###	3.3
2024-Jun-27 Thu	45.47	###	45.27	###			###	###	0.0
2024-Jun-26 Wed	###	###	###	46.23			36.5	36.5	3.3
2024-Jun-25 Tue	###	46.21	###	46.21			###	###	###
2024-Jun-24 Mon	45.59	###	###	45.58			50.5	50.5	3.3
2024-Jun-21 Fri	###	45.545	44.76	45.27	187,824	8,480,723	69.5	69.5	###
2024-Jun-20 Thu	###	45.24	44.57	45			###	###	3.2
2024-Jun-19 Wed	44.83	###	44.83	45.26			76.7	76.7	3.2
2024-Jun-18 Tue	45	###	44.59	44.77	536,741	11,966,640	29.9	29.9	3.2
2024-Jun-17 Mon	###	###	44.47	44.52	160,685	###	###	###	###
2024-Jun-14 Fri	###	45.2	###	###			###	###	0.0
2024-Jun-13 Thu	44.52	45.075	44.44	44.85			77.6	77.6	###
2024-Jun-12 Wed	43.72	###	43.44	###	174,556	3,791,356	###	###	0.0
2024-Jun-11 Tue	43.59	44.21	43.58	43.85	215,622	9,464,727	82.4	82.4	3.1
2024-Jun-07 Fri	44.25	###	43.56	###			30.0	30.0	0.0
2024-Jun-06 Thu	###	###	###	###			###	###	0.0
2024-Jun-05 Wed	43.55	###	###	44.49	229,976	0	86.0	86.0	3.2
2024-Jun-04 Tue	43.85	43.85	###	###	123,647	###	###	###	0.0
2024-Jun-03 Mon	###	###	###	###			###	###	0.0
2024-May-31 Fri	###	###	###	42.79			###	###	###
2024-May-30 Thu	###	42.52	###	42.27	185,877	3,951,745	86.9	86.9	###
2024-May-29 Wed	40.48	41.76	###	###			###	###	0.0
2024-May-28 Tue	41.54	41.57	39.45	###	265,255	10,745,480	16.8	16.8	0.0
2024-May-27 Mon	42.74	43	41.52	41.53	260,847	###	17.5	17.5	###
2024-May-24 Fri	###	42.79	41.51	42.7			78.1	78.1	###
2024-May-23 Thu	###	42.84	###	###			80.4	80.4	0.0
2024-May-22 Wed	###	42.51	42	42.27			###	###	###
2024-May-21 Tue	41.58	###	41.57	###	138,479	2,878,286	74.8	74.8	0.0
2024-May-20 Mon	###	###	41.56	###			30.7	30.7	0.0
2024-May-17 Fri	41.78	###	###	41.71	92,240	0	35.5	35.5	###
2024-May-16 Thu	41.55	###	###	###			###	###	0.0
2024-May-15 Wed	41.28	41.28	40.75	###			###	###	0.0
2024-May-14 Tue	41.26	###	40.88	###			###	###	0.0
2024-May-13 Mon	###	41.5	40.72	41.23			76.9	76.9	2.9
2024-May-10 Fri	40.83	###	40.58	###	158,487	###	71.4	71.4	0.0
2024-May-09 Thu	41.47	###	###	40.83			###	###	###
2024-May-08 Wed	###	42.255	41.45	###	167,676	7,017,659	###	###	0.0
2024-May-07 Tue	###	###	40.89	41.43			###	###	###
2024-May-06 Mon	40.43	###	39.84	40.59			###	###	###
2024-May-03 Fri	39.71	40.4	###	###	137,877	###	###	###	0.0
2024-May-02 Thu	###	###	###	###	123,251	0	75.0	75.0	0.0
2024-May-01 Wed	39.5	###	###	###			33.8	33.8	0.0
2024-Apr-30 Tue	###	###	###	###	114,620	0	28.4	28.4	0.0
2024-Apr-29 Mon	###	40.555	###	40.48			###	###	###
2024-Apr-26 Fri	39.84	###	39.145	39.45	129,553	2,535,676	###	###	2.8
2024-Apr-24 Wed	40.89	###	###	40.44	294,484	0	28.6	28.6	2.9
2024-Apr-23 Tue	40.28	41	###	40.27			###	###	###
2024-Apr-22 Mon	###	39.86	38.86	39.86			81.8	81.8	2.8
2024-Apr-19 Fri	###	###	###	38.75	212,646	0	###	###	2.8
2024-Apr-18 Thu	###	39.71	###	###			79.5	79.5	0.0
2024-Apr-17 Wed	39.7	###	###	###	134,983	0	26.5	26.5	0.0
2024-Apr-16 Tue	###	###	###	39.8	274,754	0	51.0	51.0	2.8
2024-Apr-15 Mon	###	###	###	###	147,372	0	###	###	0.0
2024-Apr-12 Fri	40.49	41.26	###	40.83	101,942	###	###	###	###
2024-Apr-11 Thu	###	###	###	40.7	568,171	0	###	###	2.9
2024-Apr-10 Wed	42.59	42.59	###	41.72			###	###	###
2024-Apr-09 Tue	42.82	42.83	42.46	42.53	198,350	###	29.2	29.2	3.0
2024-Apr-08 Mon	42.54	43	41.81	42.79	206,971	###	###	###	###
2024-Apr-05 Fri	41.89	###	###	###	107,649	0	28.8	28.8	0.0
2024-Apr-04 Thu	###	42.5	41.85	###			32.3	32.3	0.0
2024-Apr-03 Wed	###	42.5	###	41.45	190,384	###	###	###	###
2024-Apr-02 Tue	42.57	###	###	42.5			###	###	3.0
2024-Mar-28 Thu	###	42.56	41.725	42.42			###	###	###
2024-Mar-27 Wed	###	###	###	41.89			27.0	27.0	3.0
2024-Mar-26 Tue	41.45	42.245	41.23	###			82.7	82.7	0.0
2024-Mar-25 Mon	###	41.72	41.23	41.41			69.2	69.2	3.0
2024-Mar-22 Fri	41.52	41.86	###	41.25			###	###	###
2024-Mar-21 Thu	###	41.88	###	41.76			71.7	71.7	3.0
2024-Mar-20 Wed	###	###	###	40.4	77,189	0	73.0	73.0	2.9
2024-Mar-19 Tue	40.49	###	###	###	99,720	0	###	###	0.0
2024-Mar-18 Mon	39.49	40.52	39.2	40.44			###	###	2.9
2024-Mar-15 Fri	40.43	40.56	###	###			29.8	29.8	0.0
2024-Mar-14 Thu	###	41.24	###	40.77	117,051	###	###	###	2.9
2024-Mar-13 Wed	40.58	41.43	40.57	###			82.8	82.8	0.0
2024-Mar-12 Tue	40.73	40.89	40.47	###	93,557	###	###	###	0.0
2024-Mar-11 Mon	41.46	41.46	40.71	40.71			25.9	25.9	2.9
2024-Mar-08 Fri	41.29	###	41.24	41.74	149,878	3,090,484	76.4	76.4	###
2024-Mar-07 Thu	40.83	###	40.44	###			66.7	66.7	0.0
2024-Mar-06 Wed	40.58	40.72	###	40.55			34.1	34.1	###
2024-Mar-05 Tue	###	40.55	39.57	40.47	199,981	###	76.5	76.5	###
2024-Mar-04 Mon	39.47	40.46	###	40.22			###	###	2.9
2024-Mar-01 Fri	###	###	###	###			###	###	0.0
2024-Feb-29 Thu	38.87	###	38.48	###	330,587	###	###	###	0.0
2024-Feb-28 Wed	38.71	38.89	###	38.76	132,245	###	###	###	2.8
2024-Feb-27 Tue	38.26	38.78	38.22	###	110,955	###	###	###	0.0
2024-Feb-26 Mon	###	38.88	###	38.88	311,188	###	80.9	80.9	2.8
2024-Feb-23 Fri	37.55	###	###	37.77	229,556	0	77.9	77.9	2.7
2024-Feb-22 Thu	###	###	###	###			###	###	0.0
2024-Feb-21 Wed	###	39.27	37.28	37.28	430,884	16,492,085	9.1	9.1	2.7
2024-Feb-20 Tue	###	###	###	###	782,240	0	###	###	0.0
2024-Feb-19 Mon	###	37.59	36.87	37.53			76.9	76.9	###
2024-Feb-16 Fri	###	###	###	###			23.7	23.7	0.0
2024-Feb-15 Thu	37.5	###	###	37.51			###	###	###
2024-Feb-14 Wed	36.52	###	36.5	###	114,776	###	###	###	0.0
2024-Feb-13 Tue	###	37.51	36.79	###			###	###	0.0
2024-Feb-12 Mon	###	###	###	###	116,178	0	35.8	35.8	0.0
2024-Feb-09 Fri	###	###	36.52	###	134,324	2,452,756	###	###	0.0
2024-Feb-08 Thu	###	###	###	###	147,382	0	###	###	0.0
2024-Feb-07 Wed	###	37.29	36.54	###			21.5	21.5	0.0
2024-Feb-06 Tue	###	###	36.46	36.74	184,885	3,370,453	###	###	2.6
2024-Feb-05 Mon	###	###	36.84	36.88			###	###	2.6
2024-Feb-02 Fri	###	37.21	###	###			65.9	65.9	0.0
2024-Feb-01 Thu	36.84	###	36.52	36.54	169,725	3,099,178	###	###	###
2024-Jan-31 Wed	###	###	###	###	220,670	0	30.0	30.0	0.0
2024-Jan-30 Tue	###	###	###	###	245,370	0	17.4	17.4	0.0
2024-Jan-29 Mon	###	###	37.71	37.87	165,375	3,118,145	36.7	36.7	###
2024-Jan-25 Thu	###	###	37.29	###			###	###	0.0
2024-Jan-24 Wed	###	38.29	37.59	37.77			###	###	2.7
2024-Jan-23 Tue	###	###	37.49	###	191,988	###	###	###	0.0
2024-Jan-22 Mon	37.25	37.73	###	37.71			###	###	###
2024-Jan-19 Fri	###	###	36.48	###			38.8	38.8	0.0
2024-Jan-18 Thu	###	###	35.84	36.57	326,046	5,842,744	###	###	2.6
2024-Jan-17 Wed	36.23	36.53	###	###			###	###	0.0
2024-Jan-16 Tue	36.7	36.7	###	###	298,526	5,477,952	23.4	23.4	0.0
2024-Jan-15 Mon	36.86	###	36.7	36.72			35.3	35.3	2.6
2024-Jan-12 Fri	###	36.87	36.48	###			###	###	0.0
2024-Jan-11 Thu	36.55	36.8	###	36.8	163,343	###	###	###	2.6
2024-Jan-10 Wed	###	36.41	35.72	###	157,525	###	###	###	0.0
2024-Jan-09 Tue	###	###	###	###	132,021	0	75.2	75.2	0.0
2024-Jan-08 Mon	###	###	35.47	###	197,888	3,509,543	78.2	78.2	0.0
2024-Jan-05 Fri	###	###	35.58	35.82	90,054	###	75.9	75.9	2.6
2024-Jan-04 Thu	35.26	35.77	###	35.48	85,746	###	###	###	2.5
2024-Jan-03 Wed	###	35.5	###	###			###	###	0.0
2024-Jan-02 Tue	###	###	35.77	###			###	###	0.0
2023-Dec-29 Fri	###	###	###	###			20.0	20.0	0.0
2023-Dec-28 Thu	###	36.47	35.86	###	154,840	5,599,788	77.1	77.1	0.0
2023-Dec-27 Wed	###	###	###	35.49	97,044	0	74.3	74.3	###
2023-Dec-22 Fri	###	###	34.72	34.81	65,148	###	###	###	###
2023-Dec-21 Thu	###	###	34.54	###			###	###	0.0
2023-Dec-20 Wed	###	35.76	###	###			###	###	0.0
2023-Dec-19 Tue	###	###	34.23	###			77.7	77.7	0.0
2023-Dec-18 Mon	34.29	###	33.74	34.25			35.5	35.5	###
2023-Dec-15 Fri	34.8	###	###	###			23.8	23.8	0.0
2023-Dec-14 Thu	34.2	###	###	###			###	###	0.0
2023-Dec-13 Wed	33.83	###	33.44	###	143,985	2,407,429	###	###	0.0
2023-Dec-12 Tue	###	###	###	33.81			36.0	36.0	###
2023-Dec-11 Mon	###	###	33.45	###			73.5	73.5	0.0
2023-Dec-08 Fri	###	###	###	33.85	195,186	0	29.8	29.8	2.4
2023-Dec-07 Thu	33.81	34.2	33.81	###			72.9	72.9	0.0
2023-Dec-06 Wed	###	###	###	###			###	###	0.0
2023-Dec-05 Tue	###	33.89	###	33.57			###	###	2.4
2023-Dec-04 Mon	33.75	###	###	###	140,376	0	###	###	0.0
2023-Dec-01 Fri	32.58	33.46	32.58	###			81.1	81.1	0.0
2023-Nov-30 Thu	33.5	33.75	###	###	485,682	8,195,883	###	###	0.0
2023-Nov-29 Wed	###	###	32.51	###			74.1	74.1	0.0
2023-Nov-28 Tue	###	###	###	###			###	###	0.0
2023-Nov-27 Mon	###	###	32.24	32.45			###	###	2.3
2023-Nov-24 Fri	32.8	###	32.42	32.42	89,271	1,447,082	###	###	2.3
2023-Nov-23 Thu	32.47	###	###	32.58	206,158	0	###	###	2.3
2023-Nov-22 Wed	33.73	###	###	###			###	###	0.0
2023-Nov-21 Tue	34.25	34.25	32.8	33.25			13.9	13.9	2.4
2023-Nov-20 Mon	33.85	###	###	###	267,270	0	83.7	83.7	0.0
2023-Nov-17 Fri	###	###	###	33.58			25.5	25.5	2.4
2023-Nov-16 Thu	33.79	###	###	33.81	593,942	0	###	###	###
2023-Nov-15 Wed	###	34.29	33.46	33.77			###	###	2.4
2023-Nov-14 Tue	###	33.42	###	###			69.1	69.1	0.0
2023-Nov-13 Mon	32.79	32.8	###	32.7	191,844	3,146,241	###	###	2.3
2023-Nov-10 Fri	###	32.79	32.28	###	131,422	###	78.2	78.2	0.0
2023-Nov-09 Thu	###	###	32.74	32.87	502,451	8,225,122	###	###	2.3
2023-Nov-08 Wed	###	###	33.21	33.45			67.5	67.5	###
2023-Nov-07 Tue	32.44	33.25	###	###			82.5	82.5	0.0
2023-Nov-06 Mon	32.51	###	32.47	###	191,075	###	73.2	73.2	0.0
2023-Nov-03 Fri	31.8	###	31.53	32.25			73.5	73.5	###
2023-Nov-02 Thu	###	31.85	###	31.78	153,224	###	###	###	2.3
2023-Nov-01 Wed	31.4	31.4	###	30.77			###	###	2.2
2023-Oct-31 Tue	###	30.59	###	30.23	324,949	###	75.3	75.3	###
2023-Oct-30 Mon	###	###	29.5	###			###	###	0.0
2023-Oct-27 Fri	30.8	30.8	###	30.47	123,849	1,907,274	25.5	25.5	###
2023-Oct-26 Thu	30.81	31.28	###	###			###	###	0.0
2023-Oct-25 Wed	31.71	###	30.55	###			###	###	0.0
2023-Oct-24 Tue	###	###	###	31.49			###	###	###
2023-Oct-23 Mon	31.43	###	###	###			###	###	0.0
2023-Oct-20 Fri	###	###	###	###	193,841	0	###	###	0.0
2023-Oct-19 Thu	###	32.55	###	32.25	321,785	5,237,050	76.2	76.2	###
2023-Oct-18 Wed	###	###	30.46	31.77	656,927	###	###	###	###
2023-Oct-17 Tue	34.23	35.51	33.46	33.59			###	###	###
2023-Oct-16 Mon	###	###	###	###			47.0	47.0	0.0
2023-Oct-13 Fri	###	33.87	32.77	###			85.4	85.4	0.0
2023-Oct-12 Thu	33.25	###	33.025	33.81			###	###	###
2023-Oct-11 Wed	###	33.2	32.72	###			###	###	0.0
2023-Oct-10 Tue	32.88	###	32.51	###	245,740	###	63.9	63.9	0.0
2023-Oct-09 Mon	32.57	32.85	32.45	###	131,680	4,299,352	###	###	0.0
2023-Oct-06 Fri	###	32.56	31.87	32.41	255,589	###	82.5	82.5	###
2023-Oct-05 Thu	31.87	###	31.73	###			69.4	69.4	0.0
2023-Oct-04 Wed	###	###	###	31.83			###	###	###
2023-Oct-03 Tue	31.73	###	###	31.83			76.9	76.9	###
2023-Oct-02 Mon	32.42	32.5	###	###			###	###	0.0
2023-Sep-29 Fri	32.76	###	###	32.5			###	###	###
2023-Sep-28 Thu	###	33.28	32.26	32.7	246,554	8,079,574	###	###	2.3
2023-Sep-27 Wed	33.23	###	###	###			31.4	31.4	0.0
2023-Sep-26 Tue	33.44	33.49	###	###	103,884	###	###	###	0.0
2023-Sep-25 Mon	33.5	33.585	###	33.55			67.3	67.3	###
2023-Sep-22 Fri	###	33.75	33.27	###			###	###	0.0
2023-Sep-21 Thu	###	34.42	###	###	304,743	5,244,627	82.1	82.1	0.0
2023-Sep-20 Wed	###	###	###	34.2			77.4	77.4	2.4
2023-Sep-19 Tue	###	###	33.81	34.29	283,425	###	78.3	78.3	###
2023-Sep-18 Mon	###	###	33.77	###			77.6	77.6	0.0
2023-Sep-15 Fri	###	34.28	33.7	34.2	518,623	###	69.6	69.6	2.4
2023-Sep-14 Thu	32.89	###	32.89	33.45	223,251	###	79.4	79.4	###
2023-Sep-13 Wed	33.2	###	32.45	###	493,180	8,001,845	36.6	36.6	0.0
2023-Sep-12 Tue	###	###	32.78	33.24	421,583	6,909,745	###	###	2.4
2023-Sep-11 Mon	32.55	32.84	32.42	32.84	369,574	###	80.2	80.2	2.3
2023-Sep-08 Fri	32.76	###	###	###	172,987	0	33.5	33.5	0.0
2023-Sep-07 Thu	32.85	32.85	32.5	32.76			43.3	43.3	###
2023-Sep-06 Wed	###	###	32.48	32.53			###	###	###
2023-Sep-05 Tue	32.72	###	32.41	###			###	###	0.0
2023-Sep-04 Mon	33.25	###	32.46	32.7	207,689	###	###	###	2.3
2023-Sep-01 Fri	32.47	33.25	32.27	###	372,526	12,203,951	81.0	81.0	0.0
2023-Aug-31 Thu	32.25	32.28	31.76	32.28	304,746	###	###	###	2.3
2023-Aug-30 Wed	###	32.25	###	###			###	###	0.0
2023-Aug-29 Tue	31.76	###	31.44	###			74.9	74.9	0.0
2023-Aug-28 Mon	31.57	###	31.29	31.59			###	###	###
2023-Aug-25 Fri	30.7	31.59	###	31.29			82.5	82.5	###
2023-Aug-24 Thu	###	###	###	31.25			###	###	2.2
2023-Aug-23 Wed	###	###	###	###			77.4	77.4	0.0
2023-Aug-22 Tue	###	32.5	29.87	31.2	975,774	###	91.2	91.2	2.2
2023-Aug-21 Mon	27.51	###	27.48	###	230,855	3,171,947	85.2	85.2	0.0
2023-Aug-18 Fri	###	###	###	27.71	134,054	0	85.5	85.5	###
2023-Aug-17 Thu	###	###	###	27.54	137,020	0	###	###	2.0
2023-Aug-16 Wed	###	27.22	###	###	458,084	6,234,523	###	###	0.0