(IEL) IDP EDUCATION LIMITED Daily Prices

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

_{Currently Sat 25-Jun-21 12:30:52 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(IEL) IDP EDUCATION LIMITED Daily Prices...

TOC Company Info for IEL Limits

Company Details for (IEL) IDP EDUCATION LIMITED

Listing Code	IEL
Listing Name	IDP EDUCATION LIMITED
GICS Sector	Consumer Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for IEL .. Thursday 19th June 2025

IEL 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	###	###	0.0
MAX	40.26	30,544,729	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IEL Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (IEL) IDP EDUCATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-19 Thu	###	3.77	3.59	3.76			88.0	88.0	0.3
2025-Jun-18 Wed	3.54	###	3.49	###			###	###	0.0
2025-Jun-17 Tue	###	###	3.485	3.57			###	###	0.3
2025-Jun-16 Mon	3.59	3.73	3.57	###			###	###	0.0
2025-Jun-13 Fri	3.47	###	3.42	###	9,261,425	###	###	###	0.0
2025-Jun-12 Thu	###	###	3.44	3.48			10.6	10.6	0.2
2025-Jun-11 Wed	3.8	3.87	3.56	3.56			###	###	0.3
2025-Jun-10 Tue	###	###	###	3.74			84.4	84.4	0.3
2025-Jun-06 Fri	3.56	###	3.42	3.59			79.0	79.0	###
2025-Jun-05 Thu	3.75	3.75	###	3.54			6.3	6.3	0.3
2025-Jun-04 Wed	###	4.24	3.74	3.78	13,071,887	52,156,829	###	###	0.3
2025-Jun-03 Tue	###	5.27	3.86	3.88			###	###	0.3
2025-Jun-02 Mon	7.8	7.89	7.44	7.47			###	###	###
2025-May-30 Fri	7.84	###	7.74	7.8			###	###	0.6
2025-May-29 Thu	###	###	7.73	7.85	2,728,358	###	###	###	###
2025-May-28 Wed	8.25	8.25	7.86	###			10.5	10.5	0.0
2025-May-27 Tue	8.2	8.24	###	8.21			###	###	###
2025-May-26 Mon	###	8.45	###	###	805,326	###	15.8	15.8	0.0
2025-May-23 Fri	8.59	###	8.28	###	1,698,741	7,032,787	###	###	0.0
2025-May-22 Thu	###	###	###	8.58			###	###	0.6
2025-May-21 Wed	###	###	###	8.4			4.7	4.7	###
2025-May-20 Tue	###	9.2	###	###			###	###	0.0
2025-May-19 Mon	9.28	9.28	###	###			25.1	25.1	0.0
2025-May-16 Fri	###	9.46	###	###			###	###	0.0
2025-May-15 Thu	9.4	9.425	###	###			###	###	0.0
2025-May-14 Wed	9.87	###	###	9.4	2,063,259	0	###	###	###
2025-May-13 Tue	###	###	9.78	###			###	###	0.0
2025-May-12 Mon	9.56	###	###	9.85			###	###	###
2025-May-09 Fri	###	9.75	9.53	###	1,551,188	14,953,452	30.6	30.6	0.0
2025-May-08 Thu	9.44	###	###	9.58	1,551,753	0	74.1	74.1	0.7
2025-May-07 Wed	9.43	9.53	9.23	9.45	1,863,025	17,475,174	###	###	0.7
2025-May-06 Tue	9.49	9.545	###	9.42			26.4	26.4	0.7
2025-May-05 Mon	9.49	###	###	9.52	2,355,340	0	77.2	77.2	###
2025-May-02 Fri	8.87	9.4	8.77	###	2,042,280	###	###	###	0.0
2025-May-01 Thu	8.85	###	8.78	###			74.4	74.4	0.0
2025-Apr-30 Wed	8.78	###	8.74	8.86			75.7	75.7	0.6
2025-Apr-29 Tue	8.5	###	###	8.81			###	###	###
2025-Apr-28 Mon	8.23	###	8.2	8.5	2,087,757	###	###	###	0.6
2025-Apr-24 Thu	8.27	###	###	###	2,267,582	0	18.0	18.0	0.0
2025-Apr-23 Wed	8.42	8.48	###	8.22	3,373,889	14,305,289	21.3	21.3	0.6
2025-Apr-22 Tue	8.44	8.49	###	###	1,750,985	###	29.9	29.9	0.0
2025-Apr-17 Thu	8.58	###	###	8.49			###	###	###
2025-Apr-16 Wed	8.81	8.87	###	###	814,855	3,613,881	###	###	0.0
2025-Apr-15 Tue	###	###	8.84	8.84			14.8	14.8	###
2025-Apr-14 Mon	###	###	8.7	###			21.0	21.0	0.0
2025-Apr-11 Fri	###	###	8.7	###			###	###	0.0
2025-Apr-10 Thu	8.89	###	8.81	###			82.0	82.0	0.0
2025-Apr-09 Wed	8.56	###	###	###			###	###	0.0
2025-Apr-08 Tue	###	###	8.49	8.88	1,840,547	7,813,122	72.6	72.6	0.6
2025-Apr-07 Mon	8.51	8.79	8.2	###	3,506,723	###	77.7	77.7	0.0
2025-Apr-04 Fri	8.8	9.4	8.8	###	3,034,150	###	88.9	88.9	0.0
2025-Apr-03 Thu	8.76	###	###	###			93.9	93.9	0.0
2025-Apr-02 Wed	9.52	9.73	###	###	3,377,989	###	11.3	11.3	0.0
2025-Apr-01 Tue	9.5	9.56	###	9.46			38.5	38.5	0.7
2025-Mar-31 Mon	###	9.44	###	9.41			80.0	80.0	0.7
2025-Mar-28 Fri	9.53	9.55	###	9.43			###	###	###
2025-Mar-27 Thu	9.55	###	9.42	9.57	2,125,952	###	70.7	70.7	###
2025-Mar-26 Wed	###	###	9.44	###			70.3	70.3	0.0
2025-Mar-25 Tue	###	9.72	9.41	9.55			31.0	31.0	0.7
2025-Mar-24 Mon	9.51	9.73	9.42	9.58	3,779,442	36,188,157	###	###	0.7
2025-Mar-21 Fri	9.82	###	9.42	9.47	10,463,182	49,281,587	###	###	###
2025-Mar-20 Thu	###	10.44	9.82	9.86	1,896,559	19,212,142	###	###	0.7
2025-Mar-19 Wed	10.42	10.53	10.23	###	2,070,347	###	###	###	0.0
2025-Mar-18 Tue	10.28	10.72	10.27	10.46	2,353,222	###	80.5	80.5	0.7
2025-Mar-17 Mon	###	###	9.82	###	1,679,756	###	###	###	0.0
2025-Mar-14 Fri	###	9.75	9.29	9.75	1,214,443	###	86.6	86.6	###
2025-Mar-13 Thu	###	###	###	###	7,068,456	0	90.2	90.2	0.0
2025-Mar-12 Wed	8.74	8.89	###	8.78			###	###	0.6
2025-Mar-11 Tue	###	9	8.76	8.86	1,063,674	9,445,425	37.1	37.1	0.6
2025-Mar-10 Mon	###	###	###	###			###	###	0.0
2025-Mar-07 Fri	###	###	###	9.22			77.4	77.4	0.7
2025-Mar-06 Thu	9.55	9.57	9.26	9.27			###	###	0.7
2025-Mar-05 Wed	###	###	9.45	9.45			7.9	7.9	0.7
2025-Mar-04 Tue	###	###	9.87	###	876,121	4,323,657	###	###	0.0
2025-Mar-03 Mon	###	10.25	9.88	###			###	###	0.0
2025-Feb-28 Fri	10.4	###	###	###	2,489,083	0	###	###	0.0
2025-Feb-27 Thu	10.5	###	9.89	###	3,083,548	15,248,144	###	###	0.0
2025-Feb-26 Wed	###	###	###	11.79	910,129	0	###	###	0.8
2025-Feb-25 Tue	12.29	###	11.84	###			16.9	16.9	0.0
2025-Feb-24 Mon	###	12.52	###	12.5			###	###	0.9
2025-Feb-21 Fri	12.42	12.42	###	###	614,983	3,819,044	36.7	36.7	0.0
2025-Feb-20 Thu	12.21	12.52	###	###			###	###	0.0
2025-Feb-19 Wed	12.26	###	###	12.26	1,397,320	0	73.0	73.0	0.9
2025-Feb-18 Tue	###	###	###	###	962,275	0	11.9	11.9	0.0
2025-Feb-17 Mon	12.23	12.5	###	12.5	1,115,423	###	82.9	82.9	0.9
2025-Feb-14 Fri	12.74	###	12.23	###			12.2	12.2	0.0
2025-Feb-13 Thu	12.45	12.59	###	12.41			34.2	34.2	###
2025-Feb-12 Wed	12.5	###	12.27	###	404,958	###	29.2	29.2	0.0
2025-Feb-11 Tue	12.5	12.78	12.44	12.51	767,341	9,676,170	###	###	###
2025-Feb-10 Mon	###	###	###	###	763,388	0	84.4	84.4	0.0
2025-Feb-07 Fri	12.26	12.26	12.055	###			###	###	0.0
2025-Feb-06 Thu	12.4	12.44	###	###			###	###	0.0
2025-Feb-05 Wed	12.71	12.71	12.27	###			###	###	0.0
2025-Feb-04 Tue	12.86	12.86	12.47	12.51	509,570	###	13.4	13.4	###
2025-Feb-03 Mon	###	###	###	12.75	841,656	0	###	###	###
2025-Jan-31 Fri	13.29	13.43	13.2	###			###	###	0.0
2025-Jan-30 Thu	###	###	###	###	380,750	0	78.3	78.3	0.0
2025-Jan-29 Wed	12.87	13.25	12.87	###	565,273	###	###	###	0.0
2025-Jan-28 Tue	###	###	12.85	12.85			31.7	31.7	0.9
2025-Jan-24 Fri	###	###	###	12.86	396,351	0	81.3	81.3	0.9
2025-Jan-23 Thu	12.78	12.78	12.53	###			29.7	29.7	0.0
2025-Jan-22 Wed	###	###	12.77	12.79			21.7	21.7	###
2025-Jan-21 Tue	###	###	###	###	469,842	0	###	###	0.0
2025-Jan-20 Mon	###	###	12.8	###			###	###	0.0
2025-Jan-17 Fri	12.76	###	12.7	###	677,821	###	###	###	0.0
2025-Jan-16 Thu	###	###	###	12.76			###	###	###
2025-Jan-15 Wed	###	12.75	###	12.75			91.9	91.9	###
2025-Jan-14 Tue	###	###	###	12.21	562,670	0	73.5	73.5	0.9
2025-Jan-13 Mon	12.25	12.27	###	###			28.1	28.1	0.0
2025-Jan-10 Fri	12.55	12.555	12.23	12.42	384,489	4,764,779	###	###	0.9
2025-Jan-09 Thu	12.8	###	12.42	12.56	472,345	###	###	###	0.9
2025-Jan-08 Wed	###	12.84	12.57	12.8			75.0	75.0	0.9
2025-Jan-07 Tue	12.56	13.2	12.5	12.74			80.7	80.7	###
2025-Jan-06 Mon	###	###	12.26	12.26	395,173	###	16.4	16.4	0.9
2025-Jan-03 Fri	12.54	###	###	12.54	338,248	0	62.1	62.1	0.9
2025-Jan-02 Thu	12.53	###	12.2	12.5	589,577	###	###	###	0.9
2024-Dec-31 Tue	###	###	12.28	###			###	###	0.0
2024-Dec-30 Mon	###	###	###	12.45	492,224	0	82.2	82.2	###
2024-Dec-27 Fri	12.54	12.54	12.24	12.29	431,980	###	###	###	0.9
2024-Dec-24 Tue	###	12.59	###	12.26	724,653	###	###	###	0.9
2024-Dec-23 Mon	###	11.85	11.5	11.83	421,873	###	78.2	78.2	0.8
2024-Dec-20 Fri	11.54	###	11.41	11.49			###	###	###
2024-Dec-19 Thu	###	11.77	11.5	11.56	1,354,140	###	36.2	36.2	0.8
2024-Dec-18 Wed	###	###	11.85	11.85			###	###	###
2024-Dec-17 Tue	###	12.225	###	###	594,370	3,633,086	###	###	0.0
2024-Dec-16 Mon	###	###	###	12.21			80.3	80.3	0.9
2024-Dec-13 Fri	###	12.24	11.88	12.24			###	###	0.9
2024-Dec-12 Thu	###	12.22	11.85	###	1,555,052	18,715,050	23.5	23.5	0.0
2024-Dec-11 Wed	###	12.4	###	###			21.3	21.3	0.0
2024-Dec-10 Tue	###	12.77	###	###			23.6	23.6	0.0
2024-Dec-09 Mon	12.8	###	###	###	706,879	0	###	###	0.0
2024-Dec-06 Fri	###	###	12.47	12.89	517,980	###	82.2	82.2	###
2024-Dec-05 Thu	###	12.74	12.485	###	717,326	9,047,274	72.8	72.8	0.0
2024-Dec-04 Wed	12.55	12.77	12.42	12.73			78.6	78.6	###
2024-Dec-03 Tue	12.56	12.89	12.4	12.71	1,190,475	15,053,556	76.3	76.3	0.9
2024-Dec-02 Mon	12.8	###	12.53	12.53	485,147	3,039,445	###	###	###
2024-Nov-29 Fri	12.81	12.85	12.655	12.78	838,225	###	31.0	31.0	0.9
2024-Nov-28 Thu	12.58	###	12.53	12.87	784,674	4,915,982	###	###	###
2024-Nov-27 Wed	###	12.8	12.46	12.51			###	###	###
2024-Nov-26 Tue	###	###	12.22	12.5	1,541,889	9,420,941	###	###	0.9
2024-Nov-25 Mon	12.47	###	12.29	12.29			29.7	29.7	0.9
2024-Nov-22 Fri	12.83	12.83	12.29	###	1,311,484	###	###	###	0.0
2024-Nov-21 Thu	###	###	###	###	1,483,946	0	###	###	0.0
2024-Nov-20 Wed	13.5	13.5	###	###	692,543	###	###	###	0.0
2024-Nov-19 Tue	###	###	###	13.56	661,452	0	###	###	1.0
2024-Nov-18 Mon	13.26	13.84	###	###	1,158,724	8,018,370	###	###	0.0
2024-Nov-15 Fri	###	###	###	13.4			###	###	1.0
2024-Nov-14 Thu	13.4	13.44	###	###			19.5	19.5	0.0
2024-Nov-13 Wed	13.46	13.56	###	13.45			39.0	39.0	###
2024-Nov-12 Tue	14.24	14.29	13.78	13.78	580,655	###	###	###	1.0
2024-Nov-11 Mon	###	14.23	###	###			34.0	34.0	0.0
2024-Nov-08 Fri	###	###	###	###	392,959	0	70.4	70.4	0.0
2024-Nov-07 Thu	###	14.21	13.87	###	401,087	###	39.0	39.0	0.0
2024-Nov-06 Wed	###	14.25	###	###			32.3	32.3	0.0
2024-Nov-05 Tue	13.88	###	13.81	###			83.7	83.7	0.0
2024-Nov-04 Mon	###	###	###	###			33.6	33.6	0.0
2024-Nov-01 Fri	13.76	###	13.76	###			###	###	0.0
2024-Oct-31 Thu	###	###	###	###	1,111,229	0	24.7	24.7	0.0
2024-Oct-30 Wed	13.8	###	13.74	###	741,023	5,090,828	85.8	85.8	0.0
2024-Oct-29 Tue	###	###	13.76	13.82			###	###	1.0
2024-Oct-28 Mon	###	13.72	13.56	13.7	395,185	5,390,323	###	###	1.0
2024-Oct-25 Fri	###	13.8	13.57	###			###	###	0.0
2024-Oct-24 Thu	13.47	13.71	13.43	13.51			###	###	###
2024-Oct-23 Wed	13.74	13.79	###	###			28.7	28.7	0.0
2024-Oct-22 Tue	13.74	13.88	###	13.71	691,843	###	40.7	40.7	###
2024-Oct-21 Mon	13.89	###	###	13.84	658,680	0	34.8	34.8	1.0
2024-Oct-18 Fri	13.54	13.88	13.53	13.76	1,442,872	###	82.4	82.4	1.0
2024-Oct-17 Thu	###	13.55	###	13.47	1,389,845	###	###	###	1.0
2024-Oct-16 Wed	13.54	###	12.88	###			###	###	0.0
2024-Oct-15 Tue	14.81	14.81	###	###			4.1	4.1	0.0
2024-Oct-14 Mon	14.88	###	14.46	14.79			33.5	33.5	###
2024-Oct-11 Fri	###	###	14.8	14.87	779,353	###	###	###	1.1
2024-Oct-10 Thu	###	15.22	14.86	###	514,054	7,731,372	###	###	0.0
2024-Oct-09 Wed	###	15.22	14.83	###			33.7	33.7	0.0
2024-Oct-08 Tue	###	###	###	###			###	###	0.0
2024-Oct-07 Mon	###	15.5	###	15.42	316,120	###	###	###	###
2024-Oct-04 Fri	###	15.22	###	###	616,851	###	76.3	76.3	0.0
2024-Oct-03 Thu	###	15.7	###	15.22			16.0	16.0	1.1
2024-Oct-02 Wed	###	###	###	###	388,148	0	23.0	23.0	0.0
2024-Oct-01 Tue	15.89	###	###	###	574,655	0	72.8	72.8	0.0
2024-Sep-30 Mon	16.26	###	15.86	###	1,000,379	###	17.6	17.6	0.0
2024-Sep-27 Fri	###	16.27	###	###			###	###	0.0
2024-Sep-26 Thu	15.74	###	15.58	###			###	###	0.0
2024-Sep-25 Wed	###	###	15.7	15.72			###	###	1.1
2024-Sep-24 Tue	###	15.87	###	15.87	562,485	###	###	###	###
2024-Sep-23 Mon	15.42	15.53	###	###			33.4	33.4	0.0
2024-Sep-20 Fri	###	###	###	15.5			###	###	1.1
2024-Sep-19 Thu	16.28	16.29	###	###	1,033,189	8,415,324	###	###	0.0
2024-Sep-18 Wed	###	###	###	###	650,953	0	###	###	0.0
2024-Sep-17 Tue	###	###	###	###	461,347	0	###	###	0.0
2024-Sep-16 Mon	###	###	15.76	###	691,227	###	79.6	79.6	0.0
2024-Sep-13 Fri	###	16.55	###	###	697,052	###	###	###	0.0
2024-Sep-12 Thu	###	###	###	###			###	###	0.0
2024-Sep-11 Wed	###	###	###	15.75	594,447	0	26.2	26.2	1.1
2024-Sep-10 Tue	###	16.29	###	###	309,855	###	###	###	0.0
2024-Sep-09 Mon	###	###	15.58	###			82.5	82.5	0.0
2024-Sep-06 Fri	###	###	15.55	15.89	494,859	3,847,528	85.4	85.4	###
2024-Sep-05 Thu	15.54	15.7	15.27	15.57			72.3	72.3	1.1
2024-Sep-04 Wed	###	###	###	15.55	931,259	0	###	###	###
2024-Sep-03 Tue	###	###	15.78	###	541,381	###	###	###	0.0
2024-Sep-02 Mon	###	16.2	15.73	###			###	###	0.0
2024-Aug-30 Fri	###	16.56	###	###			20.8	20.8	0.0
2024-Aug-29 Thu	16.2	###	###	###	1,714,042	0	28.4	28.4	0.0
2024-Aug-28 Wed	###	15.7	###	15.52			###	###	1.1
2024-Aug-27 Tue	###	###	14.83	15.87			94.9	94.9	###
2024-Aug-26 Mon	14.86	###	14.77	###	736,323	5,437,745	77.3	77.3	0.0
2024-Aug-23 Fri	14.55	14.72	###	###	497,073	3,658,457	71.6	71.6	0.0
2024-Aug-22 Thu	14.84	###	14.58	###			###	###	0.0
2024-Aug-21 Wed	14.72	14.79	14.56	14.79	517,329	###	65.8	65.8	###
2024-Aug-20 Tue	###	###	14.86	14.87			###	###	1.1
2024-Aug-19 Mon	###	###	14.76	14.88	365,926	###	32.2	32.2	1.1
2024-Aug-16 Fri	###	15.23	###	###			28.2	28.2	0.0
2024-Aug-15 Thu	14.87	###	14.75	14.89			###	###	###
2024-Aug-14 Wed	###	###	14.55	14.83			###	###	###
2024-Aug-13 Tue	###	14.76	14.55	###	780,048	###	69.8	69.8	0.0
2024-Aug-12 Mon	14.59	###	14.55	14.88	883,646	6,428,524	84.1	84.1	1.1
2024-Aug-09 Fri	13.87	###	13.53	###	1,456,152	###	###	###	0.0
2024-Aug-08 Thu	13.42	13.58	13.25	13.58			84.4	84.4	###
2024-Aug-07 Wed	13.54	13.85	###	13.49			27.7	27.7	###
2024-Aug-06 Tue	###	14.075	13.44	13.57	6,671,647	91,785,183	12.2	12.2	###
2024-Aug-05 Mon	14.4	14.47	###	###	763,883	###	###	###	0.0
2024-Aug-02 Fri	14.82	###	14.51	###	1,339,970	9,721,482	###	###	0.0
2024-Aug-01 Thu	###	15.45	###	###			37.9	37.9	0.0
2024-Jul-31 Wed	###	###	14.82	###			56.4	56.4	0.0
2024-Jul-30 Tue	14.43	###	14.42	###			91.8	91.8	0.0
2024-Jul-29 Mon	###	14.41	###	14.41			87.1	87.1	###
2024-Jul-26 Fri	###	###	13.88	###	583,657	4,050,579	22.6	22.6	0.0
2024-Jul-25 Thu	13.85	###	13.81	###			80.7	80.7	0.0
2024-Jul-24 Wed	###	14.23	###	###	695,457	4,948,176	32.6	32.6	0.0
2024-Jul-23 Tue	###	###	13.83	###	1,628,143	###	###	###	0.0
2024-Jul-22 Mon	###	###	13.74	###	604,850	###	72.3	72.3	0.0
2024-Jul-19 Fri	###	###	13.56	###			###	###	0.0
2024-Jul-18 Thu	###	###	###	13.73	894,448	0	###	###	###
2024-Jul-17 Wed	###	###	###	###	1,994,557	0	15.9	15.9	0.0
2024-Jul-16 Tue	###	14.23	###	14.2			76.5	76.5	1.0
2024-Jul-15 Mon	###	14.41	###	###	731,174	###	22.2	22.2	0.0
2024-Jul-12 Fri	###	###	###	14.22	570,423	0	23.5	23.5	1.0
2024-Jul-11 Thu	14.4	14.4	###	###	1,343,573	9,673,725	###	###	0.0
2024-Jul-10 Wed	14.5	14.5	13.81	14.2			18.6	18.6	1.0
2024-Jul-09 Tue	###	14.79	14.27	###	1,187,075	###	85.1	85.1	0.0
2024-Jul-08 Mon	14.44	14.47	###	14.28			###	###	###
2024-Jul-05 Fri	14.5	###	###	14.46	656,148	0	30.0	30.0	1.0
2024-Jul-04 Thu	14.83	14.83	14.47	14.55			###	###	###
2024-Jul-03 Wed	14.59	14.71	###	14.71	605,879	4,456,240	74.4	74.4	###
2024-Jul-02 Tue	14.77	###	14.56	14.56	600,051	4,368,371	23.6	23.6	###
2024-Jul-01 Mon	###	###	###	14.88			26.9	26.9	1.1
2024-Jun-28 Fri	###	15.43	###	###	1,557,488	###	65.0	65.0	0.0
2024-Jun-27 Thu	14.8	###	14.73	###			###	###	0.0
2024-Jun-26 Wed	###	###	14.51	###			83.2	83.2	0.0
2024-Jun-25 Tue	14.73	14.84	14.59	14.73	1,022,956	###	63.8	63.8	1.1
2024-Jun-24 Mon	14.5	###	14.2	###			###	###	0.0
2024-Jun-21 Fri	14.85	###	14.28	14.5	6,397,228	###	###	###	1.0
2024-Jun-20 Thu	15.42	###	14.77	14.81	2,131,982	15,744,687	###	###	1.1
2024-Jun-19 Wed	15.4	15.57	###	15.57			78.0	78.0	1.1
2024-Jun-18 Tue	###	###	15.2	15.5	1,393,828	###	28.7	28.7	1.1
2024-Jun-17 Mon	15.22	15.7	15.2	15.46	1,540,045	###	83.4	83.4	1.1
2024-Jun-14 Fri	15.2	15.58	###	15.41			###	###	###
2024-Jun-13 Thu	###	###	###	###	1,373,870	0	25.7	25.7	0.0
2024-Jun-12 Wed	###	###	14.87	15.2			85.1	85.1	1.1
2024-Jun-11 Tue	###	15.42	14.985	###	2,385,556	###	39.0	39.0	0.0
2024-Jun-07 Fri	14.42	15.44	14.29	###			93.8	93.8	0.0
2024-Jun-06 Thu	###	###	###	14.51	8,335,128	0	90.4	90.4	###
2024-Jun-05 Wed	15.7	###	###	###			37.8	37.8	0.0
2024-Jun-04 Tue	###	###	###	###	1,654,178	0	###	###	0.0
2024-Jun-03 Mon	###	16.4	15.76	15.76			###	###	1.1
2024-May-31 Fri	###	###	15.74	###			###	###	0.0
2024-May-30 Thu	16.22	###	###	16.24			71.9	71.9	###
2024-May-29 Wed	16.22	16.41	###	###	1,649,472	###	79.3	79.3	0.0
2024-May-28 Tue	16.8	16.89	16.4	16.45			21.6	21.6	1.2
2024-May-27 Mon	###	###	###	###			90.9	90.9	0.0
2024-May-24 Fri	16.8	###	16.25	###	1,877,875	###	12.6	12.6	0.0
2024-May-23 Thu	17.25	17.29	16.72	###	2,434,321	41,395,628	24.5	24.5	0.0
2024-May-22 Wed	17.22	17.42	###	###			79.7	79.7	0.0
2024-May-21 Tue	16.54	17.26	16.47	17.26			###	###	1.2
2024-May-20 Mon	###	16.54	###	16.54			85.7	85.7	###
2024-May-17 Fri	###	###	###	###	2,110,089	0	###	###	0.0
2024-May-16 Thu	###	17.26	###	16.26			7.3	7.3	###
2024-May-15 Wed	###	###	###	###			###	###	0.0
2024-May-14 Tue	###	###	###	15.88			77.9	77.9	1.1
2024-May-13 Mon	###	###	###	###			###	###	0.0
2024-May-10 Fri	###	16.57	16.24	16.24	2,843,923	46,654,556	26.3	26.3	###
2024-May-09 Thu	###	16.49	###	###	1,032,879	8,516,087	###	###	0.0
2024-May-08 Wed	###	16.77	16.43	16.48			26.3	26.3	1.2
2024-May-07 Tue	16.21	###	16.2	###			###	###	0.0
2024-May-06 Mon	###	###	###	###	1,690,743	0	24.5	24.5	0.0
2024-May-03 Fri	###	16.41	###	16.4	1,011,184	###	###	###	###
2024-May-02 Thu	15.82	###	###	###	1,962,986	0	78.4	78.4	0.0
2024-May-01 Wed	###	###	15.88	15.89	1,133,226	###	###	###	###
2024-Apr-30 Tue	16.4	16.875	16.25	###	2,289,385	###	###	###	0.0
2024-Apr-29 Mon	###	###	15.47	###	1,449,576	11,212,470	###	###	0.0
2024-Apr-26 Fri	###	###	15.81	###			###	###	0.0
2024-Apr-24 Wed	###	###	16.255	###			###	###	0.0
2024-Apr-23 Tue	16.25	16.56	###	###	1,848,424	15,304,950	###	###	0.0
2024-Apr-22 Mon	16.47	16.52	15.73	###			###	###	0.0
2024-Apr-19 Fri	16.73	###	16.29	16.44			###	###	1.2
2024-Apr-18 Thu	###	16.88	###	16.82			92.1	92.1	###
2024-Apr-17 Wed	###	###	###	16.25	3,831,555	0	80.0	80.0	###
2024-Apr-16 Tue	###	###	15.8	###			###	###	0.0
2024-Apr-15 Mon	###	###	15.86	###	1,895,623	###	74.1	74.1	0.0
2024-Apr-12 Fri	###	###	16.2	16.22			###	###	1.2
2024-Apr-11 Thu	16.44	16.725	###	16.4			29.3	29.3	###
2024-Apr-10 Wed	###	17.2	###	16.78			###	###	1.2
2024-Apr-09 Tue	16.58	###	16.58	###	1,702,483	14,113,584	###	###	0.0
2024-Apr-08 Mon	###	###	16.77	16.77	1,594,577	13,370,528	14.4	14.4	1.2
2024-Apr-05 Fri	17.44	17.5	###	17.23	1,508,477	13,199,173	23.0	23.0	###
2024-Apr-04 Thu	###	17.58	17.2	17.5			74.6	74.6	1.3
2024-Apr-03 Wed	###	17.42	###	17.26	2,095,925	###	43.5	43.5	1.2
2024-Apr-02 Tue	###	17.84	###	###	1,691,078	###	###	###	0.0
2024-Mar-28 Thu	17.54	###	17.49	###			###	###	0.0
2024-Mar-27 Wed	###	###	17.25	17.55			###	###	###
2024-Mar-26 Tue	17.84	17.89	###	17.52	2,657,352	###	###	###	###
2024-Mar-25 Mon	18.5	18.58	###	###			19.2	19.2	0.0
2024-Mar-22 Fri	###	###	18.2	18.49			78.7	78.7	###
2024-Mar-21 Thu	18.48	18.52	###	18.44	2,080,952	###	###	###	1.3
2024-Mar-20 Wed	###	###	###	18.4			###	###	1.3
2024-Mar-19 Tue	###	19.47	18.89	###			###	###	0.0
2024-Mar-18 Mon	###	###	18.82	###	1,015,482	9,555,685	###	###	0.0
2024-Mar-15 Fri	19.22	###	###	###			###	###	0.0
2024-Mar-14 Thu	###	###	###	###	3,839,946	0	###	###	0.0
2024-Mar-13 Wed	19.24	19.77	19.21	19.7	1,492,854	29,095,724	###	###	1.4
2024-Mar-12 Tue	18.75	19.24	###	###			82.5	82.5	0.0
2024-Mar-11 Mon	18.73	19.045	18.71	18.83	1,458,043	###	77.5	77.5	1.3
2024-Mar-08 Fri	18.76	19.27	###	###			###	###	0.0
2024-Mar-07 Thu	###	18.85	18.44	###	1,695,946	###	66.4	66.4	0.0
2024-Mar-06 Wed	18.78	18.85	18.5	18.84	1,802,477	33,661,257	68.1	68.1	1.3
2024-Mar-05 Tue	18.8	###	18.57	18.78	1,886,784	17,518,789	###	###	###
2024-Mar-04 Mon	###	###	###	###	1,133,079	0	###	###	0.0
2024-Mar-01 Fri	19.46	19.5	###	19.22			24.1	24.1	1.4
2024-Feb-29 Thu	###	###	18.5	###	2,909,544	26,913,282	64.0	64.0	0.0
2024-Feb-28 Wed	###	###	###	###	3,286,021	0	84.7	84.7	0.0
2024-Feb-27 Tue	18.46	18.47	18.21	18.27	1,161,328	21,298,755	###	###	###
2024-Feb-26 Mon	18.5	###	18.24	18.56	1,504,174	###	###	###	1.3
2024-Feb-23 Fri	###	###	18.29	18.55			###	###	1.3
2024-Feb-22 Thu	###	###	18.76	18.76	6,141,585	###	###	###	###
2024-Feb-21 Wed	19.56	19.85	###	###			###	###	0.0
2024-Feb-20 Tue	19.75	20.2	19.5	19.51	2,027,659	###	24.7	24.7	###
2024-Feb-19 Mon	20.21	###	19.56	19.56			13.9	13.9	1.4
2024-Feb-16 Fri	20.28	20.84	###	20.52	2,483,083	25,873,724	###	###	1.5
2024-Feb-15 Thu	21.26	###	19.89	###			###	###	0.0
2024-Feb-14 Wed	###	###	###	###	4,500,723	0	###	###	0.0
2024-Feb-13 Tue	###	20.44	###	20.24			80.4	80.4	1.4
2024-Feb-12 Mon	19.45	19.73	###	###			###	###	0.0
2024-Feb-09 Fri	###	19.445	###	###			77.7	77.7	0.0
2024-Feb-08 Thu	###	19.45	18.87	19.25			###	###	1.4
2024-Feb-07 Wed	18.7	###	###	18.86			###	###	1.3
2024-Feb-06 Tue	###	###	###	###	1,121,541	0	###	###	0.0
2024-Feb-05 Mon	19.22	19.4	###	###			###	###	0.0
2024-Feb-02 Fri	19.55	19.83	###	###	1,869,724	###	21.4	21.4	0.0
2024-Feb-01 Thu	19.52	###	###	19.29	2,538,824	0	29.9	29.9	1.4
2024-Jan-31 Wed	19.71	19.89	19.45	19.75	1,645,128	###	63.1	63.1	###
2024-Jan-30 Tue	###	20.2	###	19.8	1,470,026	###	###	###	1.4
2024-Jan-29 Mon	###	###	###	19.87			###	###	###
2024-Jan-25 Thu	19.55	19.88	###	###	2,422,586	###	76.3	76.3	0.0
2024-Jan-24 Wed	20.5	###	19.86	###	2,469,788	###	###	###	0.0
2024-Jan-23 Tue	###	21.82	###	20.77	3,581,128	###	###	###	###
2024-Jan-22 Mon	###	###	21.27	###			###	###	0.0
2024-Jan-19 Fri	###	21.48	###	21			###	###	1.5
2024-Jan-18 Thu	20.79	###	###	21.2			86.9	86.9	1.5
2024-Jan-17 Wed	20.52	###	###	###			87.4	87.4	0.0
2024-Jan-16 Tue	###	21.26	20.81	20.89			43.5	43.5	1.5
2024-Jan-15 Mon	###	###	###	###			81.5	81.5	0.0
2024-Jan-12 Fri	20.71	20.87	###	###			31.2	31.2	0.0
2024-Jan-11 Thu	###	###	20.78	###			###	###	0.0
2024-Jan-10 Wed	###	###	###	20.75	1,125,150	0	73.0	73.0	1.5
2024-Jan-09 Tue	21	###	###	###	1,361,883	0	23.6	23.6	0.0
2024-Jan-08 Mon	###	###	###	20.74	1,535,525	0	###	###	###
2024-Jan-05 Fri	###	20.49	###	20.22	1,149,679	###	###	###	1.4
2024-Jan-04 Thu	19.84	###	###	###			77.1	77.1	0.0
2024-Jan-03 Wed	###	###	###	19.85			82.4	82.4	1.4
2024-Jan-02 Tue	###	###	19.72	19.82	1,040,983	###	27.7	27.7	1.4
2023-Dec-29 Fri	20	###	###	###			###	###	0.0
2023-Dec-28 Thu	###	###	###	###			###	###	0.0
2023-Dec-27 Wed	20.53	###	###	###			16.6	16.6	0.0
2023-Dec-22 Fri	20.79	20.83	20.23	20.23			###	###	1.4
2023-Dec-21 Thu	20.59	20.8	20.21	20.55			###	###	1.5
2023-Dec-20 Wed	###	###	###	20.77	2,238,349	0	###	###	###
2023-Dec-19 Tue	19.7	20.56	19.53	20.5			###	###	1.5
2023-Dec-18 Mon	###	###	19.4	19.78			20.8	20.8	1.4
2023-Dec-15 Fri	###	20.8	###	###			###	###	0.0
2023-Dec-14 Thu	###	###	20.48	20.58	3,200,750	32,775,680	###	###	1.5
2023-Dec-13 Wed	###	###	###	20.78	2,840,554	0	###	###	1.5
2023-Dec-12 Tue	###	###	###	21.73			###	###	1.6
2023-Dec-11 Mon	###	###	22.2	22.71			###	###	1.6
2023-Dec-08 Fri	23.23	23.58	###	23.21	629,455	7,421,274	###	###	1.7
2023-Dec-07 Thu	23.49	23.56	###	###	870,824	###	31.8	31.8	0.0
2023-Dec-06 Wed	###	###	###	###	1,244,349	0	75.0	75.0	0.0
2023-Dec-05 Tue	###	23.2	22.74	###			78.5	78.5	0.0
2023-Dec-04 Mon	23.51	23.71	23	23.2			###	###	1.7
2023-Dec-01 Fri	22.45	###	###	22.86	730,680	0	###	###	1.6
2023-Nov-30 Thu	###	###	###	###	2,621,378	0	###	###	0.0
2023-Nov-29 Wed	###	###	###	22.89	1,449,757	0	83.9	83.9	###
2023-Nov-28 Tue	###	###	###	21.87			75.4	75.4	1.6
2023-Nov-27 Mon	22.22	22.42	###	21.73	747,150	8,375,551	25.0	25.0	1.6
2023-Nov-24 Fri	22.5	22.56	22.26	###	969,143	###	28.3	28.3	0.0
2023-Nov-23 Thu	###	###	22.53	22.55	565,483	###	###	###	###
2023-Nov-22 Wed	23.26	23.4	###	###			###	###	0.0
2023-Nov-21 Tue	23.47	###	23.29	###	609,252	###	###	###	0.0
2023-Nov-20 Mon	###	23.82	###	23.41			###	###	1.7
2023-Nov-17 Fri	24	24	23.58	23.79	632,240	15,040,989	27.6	27.6	###
2023-Nov-16 Thu	###	24.47	23.82	###	647,077	15,623,674	29.5	29.5	0.0
2023-Nov-15 Wed	###	24.55	23.88	###	756,875	18,327,728	74.9	74.9	0.0
2023-Nov-14 Tue	23.8	23.83	23.25	23.49	370,222	8,715,025	20.0	20.0	1.7
2023-Nov-13 Mon	23.5	###	###	###	259,271	0	###	###	0.0
2023-Nov-10 Fri	23.43	23.675	###	23.51			71.3	71.3	###
2023-Nov-09 Thu	###	###	###	23.77			30.4	30.4	1.7
2023-Nov-08 Wed	###	###	23.44	23.77			26.8	26.8	1.7
2023-Nov-07 Tue	###	23.76	###	23.7			###	###	1.7
2023-Nov-06 Mon	23.27	###	###	###	616,526	0	33.8	33.8	0.0
2023-Nov-03 Fri	###	###	22.8	23.2			27.7	27.7	1.7
2023-Nov-02 Thu	###	22.82	###	22.74	649,959	###	###	###	1.6
2023-Nov-01 Wed	21.88	22.27	21.5	###	842,585	18,439,972	###	###	0.0
2023-Oct-31 Tue	21.57	###	21.55	###	920,479	###	###	###	0.0
2023-Oct-30 Mon	21.44	###	###	21.54			73.1	73.1	1.5
2023-Oct-27 Fri	22.54	22.54	###	21.77	911,874	###	###	###	1.6
2023-Oct-26 Thu	20.75	22.73	###	###	2,165,253	###	###	###	0.0
2023-Oct-25 Wed	###	21.25	20.74	###			###	###	0.0
2023-Oct-24 Tue	###	21.58	20.73	20.87	726,586	15,370,926	###	###	###
2023-Oct-23 Mon	21.46	###	###	###	859,647	0	25.0	25.0	0.0
2023-Oct-20 Fri	21.43	21.72	###	21.5			###	###	1.5
2023-Oct-19 Thu	###	22.29	###	21.79			###	###	###
2023-Oct-18 Wed	###	22.76	###	22.53	462,059	###	31.9	31.9	###
2023-Oct-17 Tue	###	###	22.41	22.53	690,024	###	32.8	32.8	###
2023-Oct-16 Mon	###	###	21.84	###			###	###	0.0
2023-Oct-13 Fri	22.58	22.76	###	22.47	582,247	6,625,970	33.1	33.1	###
2023-Oct-12 Thu	###	###	22.52	22.88			76.7	76.7	1.6
2023-Oct-11 Wed	22	22.81	21.79	22.7	1,080,484	###	###	###	###
2023-Oct-10 Tue	###	###	###	###			87.8	87.8	0.0
2023-Oct-09 Mon	###	21.5	###	###			42.2	42.2	0.0
2023-Oct-06 Fri	21.21	21.43	###	21.24	629,178	6,741,642	###	###	1.5
2023-Oct-05 Thu	21.27	###	20.77	21.25	1,050,854	###	###	###	1.5
2023-Oct-04 Wed	20.85	21.21	20.85	###	2,111,873	44,412,689	###	###	0.0
2023-Oct-03 Tue	21	21.375	20.85	21.2			81.4	81.4	1.5
2023-Oct-02 Mon	###	21.42	###	21.27	602,721	6,455,141	33.2	33.2	###
2023-Sep-29 Fri	###	###	###	###	1,250,845	0	###	###	0.0
2023-Sep-28 Thu	21.5	21.545	###	###			###	###	0.0
2023-Sep-27 Wed	###	###	21.42	21.7			71.9	71.9	1.6
2023-Sep-26 Tue	###	###	21.59	###	975,240	###	23.0	23.0	0.0
2023-Sep-25 Mon	21.59	###	###	###	1,846,346	0	87.4	87.4	0.0
2023-Sep-22 Fri	###	23.075	###	###			9.2	9.2	0.0
2023-Sep-21 Thu	###	23.53	###	###	1,709,641	20,113,926	###	###	0.0
2023-Sep-20 Wed	###	23.77	23.23	23.46			30.4	30.4	1.7
2023-Sep-19 Tue	24.28	24.43	###	###			###	###	0.0
2023-Sep-18 Mon	24.51	24.51	###	###	633,583	7,764,559	37.4	37.4	0.0
2023-Sep-15 Fri	24.45	###	24.41	###	7,281,282	88,868,046	71.2	71.2	0.0
2023-Sep-14 Thu	###	###	###	###	1,083,157	0	81.6	81.6	0.0
2023-Sep-13 Wed	###	24.76	###	24.23			26.3	26.3	###
2023-Sep-12 Tue	###	24.73	24.46	###			34.4	34.4	0.0
2023-Sep-11 Mon	###	###	24.2	24.55			###	###	###
2023-Sep-08 Fri	24.75	24.75	24.4	24.46			23.5	23.5	1.7
2023-Sep-07 Thu	24.74	24.85	24.345	###			43.8	43.8	0.0
2023-Sep-06 Wed	###	###	###	###			22.7	22.7	0.0
2023-Sep-05 Tue	###	###	24.84	###			###	###	0.0
2023-Sep-04 Mon	###	25.5	###	###			###	###	0.0
2023-Sep-01 Fri	24.2	###	24.2	25	1,050,742	12,713,978	86.4	86.4	1.8
2023-Aug-31 Thu	25.23	25.29	24.5	###			###	###	0.0
2023-Aug-30 Wed	25.75	25.77	###	###			###	###	0.0
2023-Aug-29 Tue	25.71	25.78	25.29	25.47			26.8	26.8	###
2023-Aug-28 Mon	25.75	25.77	###	25.53			39.0	39.0	###
2023-Aug-25 Fri	25.79	###	25.58	###			74.4	74.4	0.0
2023-Aug-24 Thu	25.71	###	###	###	2,083,385	0	73.9	73.9	0.0
2023-Aug-23 Wed	24.8	###	24.55	25.5			86.3	86.3	###
2023-Aug-22 Tue	22.85	###	22.74	23.29	1,205,889	13,710,957	82.6	82.6	###
2023-Aug-21 Mon	22.72	###	22.44	22.79	1,097,142	###	###	###	1.6
2023-Aug-18 Fri	22.57	22.86	###	22.58	625,278	7,146,927	###	###	1.6
2023-Aug-17 Thu	###	22.825	21.8	###	984,789	###	89.5	89.5	0.0
2023-Aug-16 Wed	###	###	###	22.26			15.5	15.5	1.6
2023-Aug-15 Tue	###	23.385	###	###			26.1	26.1	0.0
2023-Aug-14 Mon	23.5	23.7	###	###			###	###	0.0
2023-Aug-11 Fri	###	###	23.59	23.7	599,875	7,075,525	###	###	1.7
2023-Aug-10 Thu	###	23.86	23	###			###	###	0.0
2023-Aug-09 Wed	###	24.28	23.89	24.28	526,373	###	###	###	1.7
2023-Aug-08 Tue	24.25	24.51	###	###	787,046	9,645,248	###	###	0.0
2023-Aug-07 Mon	###	###	23.925	###	582,886	6,972,773	###	###	0.0
2023-Aug-04 Fri	23.73	24.225	23.71	24.2			82.3	82.3	1.7
2023-Aug-03 Thu	###	###	23.71	23.85			30.9	30.9	###
2023-Aug-02 Wed	###	###	24.29	###	869,840	###	19.0	19.0	0.0
2023-Aug-01 Tue	24.52	###	24.52	24.76	1,102,346	###	###	###	1.8
2023-Jul-31 Mon	24.77	25	###	24.88	971,946	12,149,325	76.6	76.6	1.8
2023-Jul-28 Fri	24.25	24.73	###	###			83.7	83.7	0.0
2023-Jul-27 Thu	###	###	###	24.56			77.4	77.4	1.8
2023-Jul-26 Wed	23.57	###	###	###	1,004,448	0	80.6	80.6	0.0
2023-Jul-25 Tue	###	###	22.83	###	473,449	5,404,420	75.6	75.6	0.0
2023-Jul-24 Mon	###	23.22	22.52	###			78.2	78.2	0.0
2023-Jul-21 Fri	23	###	###	###	564,686	0	###	###	0.0
2023-Jul-20 Thu	###	23.28	###	###			###	###	0.0
2023-Jul-19 Wed	###	###	22.58	###	793,645	8,960,252	84.7	84.7	0.0
2023-Jul-18 Tue	22.85	###	22.485	22.58			###	###	1.6
2023-Jul-17 Mon	###	22.77	22.25	###			73.6	73.6	0.0
2023-Jul-14 Fri	22.26	22.525	###	22.52			73.0	73.0	1.6
2023-Jul-13 Thu	###	###	22	22.25			###	###	###
2023-Jul-12 Wed	21.8	21.84	21.52	21.75			###	###	###
2023-Jul-11 Tue	21.71	21.75	###	21.7			###	###	1.6
2023-Jul-10 Mon	###	21.41	20.88	###	1,410,482	29,824,641	###	###	0.0
2023-Jul-07 Fri	21	###	20.8	###			77.2	77.2	0.0
2023-Jul-06 Thu	21.52	21.76	###	21.52	1,153,228	12,547,120	76.8	76.8	1.5
2023-Jul-05 Wed	21.82	###	21.53	###	727,555	7,832,129	28.6	28.6	0.0
2023-Jul-04 Tue	21.56	###	21.46	22			77.4	77.4	###
2023-Jul-03 Mon	22.26	22.5	21.52	###	858,626	18,898,358	14.7	14.7	0.0
2023-Jun-30 Fri	###	###	21.74	###			###	###	0.0
2023-Jun-29 Thu	###	###	21.77	###			###	###	0.0
2023-Jun-28 Wed	###	###	###	###	3,047,179	0	80.2	80.2	0.0
2023-Jun-27 Tue	21.42	21.56	###	21.21			31.4	31.4	###
2023-Jun-26 Mon	###	###	###	###			###	###	0.0
2023-Jun-23 Fri	21.77	###	###	21.71			###	###	###
2023-Jun-22 Thu	22.86	22.86	###	###	3,317,586	###	13.9	13.9	0.0
2023-Jun-21 Wed	23.71	23.71	###	###			14.7	14.7	0.0
2023-Jun-20 Tue	24.23	###	23.74	###			###	###	0.0
2023-Jun-19 Mon	24.45	24.57	###	24.22			34.0	34.0	1.7
2023-Jun-16 Fri	###	###	###	###			81.3	81.3	0.0
2023-Jun-15 Thu	###	###	23.48	23.55			###	###	1.7
2023-Jun-14 Wed	24.23	###	23.49	###	1,592,445	###	22.7	22.7	0.0
2023-Jun-13 Tue	###	###	23.8	###	2,859,228	###	35.1	35.1	0.0
2023-Jun-09 Fri	###	23.81	23	23.76			###	###	1.7
2023-Jun-08 Thu	22.55	23.23	22.5	###			###	###	0.0
2023-Jun-07 Wed	###	###	21.84	###			92.0	92.0	0.0
2023-Jun-06 Tue	###	22.51	###	###	3,001,546	###	###	###	0.0
2023-Jun-05 Mon	22.47	###	21.89	22.55	3,342,229	###	77.1	77.1	###
2023-Jun-02 Fri	20.4	21.84	###	21.75	4,248,926	46,398,271	###	###	###
2023-Jun-01 Thu	21.54	###	20.46	20.46	3,953,943	###	###	###	###
2023-May-31 Wed	###	###	21.53	21.82			###	###	1.6
2023-May-30 Tue	###	22.325	21.53	22.21			###	###	###
2023-May-29 Mon	24.56	24.58	21.71	21.71			1.8	1.8	###
2023-May-26 Fri	###	###	25.26	25.82			81.4	81.4	1.8
2023-May-25 Thu	25.81	25.89	25.2	25.52	1,221,182	###	30.5	30.5	1.8
2023-May-24 Wed	26.4	26.48	###	26	641,522	8,493,751	29.7	29.7	1.9
2023-May-23 Tue	###	27.26	26.54	26.54			###	###	1.9
2023-May-22 Mon	###	###	26.58	###			77.8	77.8	0.0
2023-May-19 Fri	27.27	27.27	###	27			24.5	24.5	1.9
2023-May-18 Thu	27.2	###	26.71	###	733,845	###	34.4	34.4	0.0
2023-May-17 Wed	26.71	27.28	###	###			###	###	0.0
2023-May-16 Tue	27.49	27.54	###	###			###	###	0.0
2023-May-15 Mon	27.58	27.82	27.24	###	773,229	###	74.7	74.7	0.0
2023-May-12 Fri	###	###	###	###			85.0	85.0	0.0
2023-May-11 Thu	###	27.23	26.76	###			###	###	0.0
2023-May-10 Wed	###	27.4	26.54	###			###	###	0.0
2023-May-09 Tue	###	###	26.58	###	828,721	###	###	###	0.0
2023-May-08 Mon	26.49	###	26.4	###	1,703,950	22,492,140	82.2	82.2	0.0
2023-May-05 Fri	###	26.48	###	26.26			###	###	1.9
2023-May-04 Thu	26.49	###	26.2	26.43			###	###	1.9
2023-May-03 Wed	26.86	###	###	26.44			###	###	1.9
2023-May-02 Tue	###	27.86	27.21	27.25	815,950	22,467,183	45.8	45.8	###
2023-May-01 Mon	###	###	27.51	###			16.7	16.7	0.0
2023-Apr-28 Fri	28.54	###	###	###			###	###	0.0
2023-Apr-27 Thu	###	28.75	###	###			25.5	25.5	0.0
2023-Apr-26 Wed	###	29.26	28.82	28.86			33.5	33.5	###
2023-Apr-24 Mon	28.51	28.89	28.24	28.81	609,476	17,409,681	81.3	81.3	2.1
2023-Apr-21 Fri	###	28.41	27.75	28.25			73.5	73.5	2.0
2023-Apr-20 Thu	###	###	27.29	###	1,137,751	###	89.2	89.2	0.0
2023-Apr-19 Wed	###	27.47	###	27.23	462,588	6,353,646	###	###	1.9
2023-Apr-18 Tue	27.41	27.8	27.22	27.58	654,483	18,004,827	77.2	77.2	###
2023-Apr-17 Mon	27.89	###	27.56	27.8	863,353	###	38.6	38.6	2.0
2023-Apr-14 Fri	26.8	27.71	26.8	###			###	###	0.0
2023-Apr-13 Thu	27.45	27.45	26.57	26.86			17.8	17.8	1.9
2023-Apr-12 Wed	27.87	###	27.24	27.48			25.8	25.8	2.0
2023-Apr-11 Tue	27.57	27.85	###	###			###	###	0.0
2023-Apr-06 Thu	###	28.24	###	27.2	1,107,026	###	13.7	13.7	1.9
2023-Apr-05 Wed	28.8	28.8	###	###	987,983	14,226,955	###	###	0.0
2023-Apr-04 Tue	28.29	###	###	28.54			###	###	2.0
2023-Apr-03 Mon	27.73	28.29	27.55	28.24			83.9	83.9	2.0
2023-Mar-31 Fri	27.5	27.54	27.25	###	736,776	20,183,978	25.0	25.0	0.0
2023-Mar-30 Thu	###	###	###	###	1,489,028	0	###	###	0.0
2023-Mar-29 Wed	26.87	###	26.83	26.87			###	###	###
2023-Mar-28 Tue	###	###	###	###			###	###	0.0
2023-Mar-27 Mon	26.5	###	26.43	###	1,154,924	15,262,320	79.6	79.6	0.0
2023-Mar-24 Fri	###	26.44	###	26.4	2,038,424	###	79.1	79.1	1.9
2023-Mar-23 Thu	26.58	###	###	###	864,440	0	###	###	0.0
2023-Mar-22 Wed	###	###	26.58	26.82	926,923	###	###	###	1.9
2023-Mar-21 Tue	26.49	###	###	###			73.3	73.3	0.0
2023-Mar-20 Mon	27	###	26.525	26.59	361,320	###	37.0	37.0	###
2023-Mar-17 Fri	###	###	###	###			72.2	72.2	0.0
2023-Mar-16 Thu	27.5	###	26.885	###			35.3	35.3	0.0
2023-Mar-15 Wed	###	###	###	27.74			27.7	27.7	###
2023-Mar-14 Tue	###	###	###	###			86.5	86.5	0.0
2023-Mar-13 Mon	###	###	27.52	###	419,525	###	###	###	0.0
2023-Mar-10 Fri	###	###	27.77	###	531,142	###	###	###	0.0
2023-Mar-09 Thu	###	###	###	###			77.8	77.8	0.0
2023-Mar-08 Wed	27.5	28.24	27.5	###			88.4	88.4	0.0
2023-Mar-07 Tue	###	###	27.27	27.73	1,421,347	###	26.0	26.0	###
2023-Mar-06 Mon	###	###	###	27.7	653,378	0	###	###	2.0
2023-Mar-03 Fri	###	###	27.78	27.87			37.8	37.8	###
2023-Mar-02 Thu	###	###	27.58	27.7	939,940	12,961,772	26.6	26.6	2.0
2023-Mar-01 Wed	###	28.55	###	###			27.8	27.8	0.0
2023-Feb-28 Tue	28.73	28.89	###	28.7	1,380,928	###	###	###	###
2023-Feb-27 Mon	28.77	28.83	###	28.55	892,788	###	44.5	44.5	###
2023-Feb-24 Fri	###	###	28.48	###			###	###	0.0
2023-Feb-23 Thu	###	###	28.7	29.29			###	###	2.1
2023-Feb-22 Wed	30.2	###	29.55	###			###	###	0.0
2023-Feb-21 Tue	30.89	###	30.57	###			###	###	0.0
2023-Feb-20 Mon	###	###	###	30.89			###	###	###
2023-Feb-17 Fri	31.26	31.49	###	30.72			26.3	26.3	2.2
2023-Feb-16 Thu	31.25	31.8	###	31.56	673,154	10,703,148	###	###	2.3
2023-Feb-15 Wed	31.5	31.74	30.58	###			###	###	0.0
2023-Feb-14 Tue	###	###	31.21	###			75.9	75.9	0.0
2023-Feb-13 Mon	30.77	###	###	30.85			78.1	78.1	###
2023-Feb-10 Fri	###	###	###	31.24			32.6	32.6	###
2023-Feb-09 Thu	###	###	###	31.89	447,789	0	90.6	90.6	2.3
2023-Feb-08 Wed	31.27	###	###	###	411,758	0	###	###	0.0
2023-Feb-07 Tue	31.43	31.76	30.88	31.23	568,088	###	###	###	###
2023-Feb-06 Mon	31.5	###	###	31.46			48.3	48.3	2.2
2023-Feb-03 Fri	###	###	31.81	###	1,679,875	###	36.6	36.6	0.0