End of day Prices (full format), 600 Days for (IVV) ISHARES S&P 500 ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-May-29 Thu
| ###
| 62.27
| ###
| ###
| 368,520
| 11,473,870
| ###
| ###
| 0.0 |
2025-May-28 Wed
| 61.24
| 61.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-27 Tue
| ###
| 60.46
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2025-May-26 Mon
| ###
| ###
| 59.74
| 59.88
|
|
| ###
| ###
| 4.3 |
2025-May-23 Fri
| 60.79
| 60.83
| 60.42
| 60.42
| 324,089
| ###
| ###
| ###
| 4.3 |
2025-May-22 Thu
| 60.58
| 60.7
| ###
| 60.52
| 240,275
| 7,292,346
| 32.0
| 32.0
| 4.3 |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| 269,149
| 0
| 33.2
| 33.2
| 0.0 |
2025-May-20 Tue
| ###
| 61.85
| 61.46
| ###
| 364,348
| 22,463,875
| 36.8
| 36.8
| 0.0 |
2025-May-19 Mon
| 61.58
| ###
| 61.24
| 61.41
|
|
| ###
| ###
| ### |
2025-May-16 Fri
| 61.56
| ###
| 61.22
| 61.29
| 350,951
| ###
| ###
| ###
| 4.4 |
2025-May-15 Thu
| ###
| ###
| ###
| 60.85
| 432,988
| 0
| 44.1
| 44.1
| ### |
2025-May-14 Wed
| ###
| ###
| 60.42
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2025-May-13 Tue
| ###
| ###
| 60.44
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2025-May-12 Mon
| 59.41
| 59.54
| ###
| 59.4
|
|
| ###
| ###
| 4.2 |
2025-May-09 Fri
| ###
| 59.22
| 58.86
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-08 Thu
| 58.26
| 58.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-07 Wed
| 57.88
| ###
| 57.76
| 57.88
|
|
| ###
| ###
| 4.1 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2025-May-05 Mon
| 58.45
| 58.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-02 Fri
| ###
| 58.75
| 58.25
| 58.5
|
|
| ###
| ###
| 4.2 |
2025-May-01 Thu
| 58.26
| ###
| 58.2
| 58.46
| 289,558
| ###
| ###
| ###
| 4.2 |
2025-Apr-30 Wed
| 57.8
| 57.86
| 57.4
| 57.54
| 307,371
| ###
| ###
| ###
| ### |
2025-Apr-29 Tue
| 57.28
| 57.54
| 57.2
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2025-Apr-28 Mon
| 57.4
| 57.46
| ###
| 57.21
| 341,428
| 9,809,226
| 39.9
| 39.9
| ### |
2025-Apr-24 Thu
| ###
| 56.45
| ###
| ###
| 592,278
| 16,717,046
| 26.3
| 26.3
| 0.0 |
2025-Apr-23 Wed
| 56.22
| 56.25
| ###
| 55.8
| 463,975
| ###
| ###
| ###
| 4.0 |
2025-Apr-22 Tue
| 54.5
| 54.83
| 53.52
| ###
| 1,193,224
| ###
| 27.5
| 27.5
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2025-Apr-16 Wed
| 56.26
| 56.29
| ###
| 55.8
| 4,606,771
| ###
| 29.4
| 29.4
| 4.0 |
2025-Apr-15 Tue
| 56.77
| 56.85
| ###
| 56.55
|
|
| ###
| ###
| ### |
2025-Apr-14 Mon
| ###
| ###
| 56.85
| 57.2
| 4,961,027
| ###
| ###
| ###
| 4.1 |
2025-Apr-11 Fri
| ###
| ###
| 55.4
| ###
| 1,323,481
| 36,660,423
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| 59.46
| 59.49
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| 54.55
|
|
| 42.3
| 42.3
| ### |
2025-Apr-08 Tue
| 56.74
| 57
| 56.23
| ###
| 1,314,153
| 74,400,772
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| 54.23
| ###
| 53.86
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| ###
| 57.2
| 56.56
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| 58.55
| 390,871
| 0
| 71.8
| 71.8
| 4.2 |
2025-Apr-02 Wed
| ###
| 59.72
| ###
| 59.44
| 226,722
| ###
| 43.0
| 43.0
| 4.2 |
2025-Apr-01 Tue
| ###
| ###
| ###
| 59.43
|
|
| ###
| ###
| 4.2 |
2025-Mar-31 Mon
| 58.85
| 58.85
| 58.51
| 58.72
|
|
| ###
| ###
| 4.2 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2025-Mar-27 Thu
| 60.42
| 60.49
| ###
| 60.41
|
|
| ###
| ###
| ### |
2025-Mar-26 Wed
| ###
| 61.42
| ###
| ###
| 345,957
| ###
| 33.2
| 33.2
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2025-Mar-24 Mon
| 60.44
| ###
| 60.43
| ###
| 253,958
| 7,673,340
| 73.3
| 73.3
| 0.0 |
2025-Mar-21 Fri
| ###
| ###
| 59.85
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| 58.85
| ###
| 241,824
| 7,115,671
| ###
| ###
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| 429,647
| 0
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 420,854
| 0
| ###
| ###
| 0.0 |
2025-Mar-14 Fri
| ###
| ###
| 58.82
| ###
| 424,775
| ###
| 59.4
| 59.4
| 0.0 |
2025-Mar-13 Thu
| ###
| 59.22
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2025-Mar-12 Wed
| ###
| 59.28
| ###
| 59.22
|
|
| 70.4
| 70.4
| 4.2 |
2025-Mar-11 Tue
| ###
| 59.83
| ###
| 59.81
|
|
| ###
| ###
| 4.3 |
2025-Mar-10 Mon
| 60.56
| 60.78
| 60.41
| 60.71
|
|
| ###
| ###
| ### |
2025-Mar-07 Fri
| ###
| ###
| 60.55
| 60.87
| 524,424
| ###
| 76.4
| 76.4
| 4.3 |
2025-Mar-06 Thu
| 61.44
| 61.51
| 61.21
| ###
| 776,257
| 47,631,129
| 33.2
| 33.2
| 0.0 |
2025-Mar-05 Wed
| 61.89
| ###
| 61.78
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2025-Mar-04 Tue
| 62.82
| ###
| 62.73
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| 62.81
| ###
| ###
| ###
| 257,087
| 0
| ###
| ###
| 0.0 |
2025-Feb-27 Thu
| ###
| 63.21
| ###
| 63.21
| 230,370
| 7,280,843
| 65.3
| 65.3
| ### |
2025-Feb-26 Wed
| 62.7
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| 62.87
| ###
| 360,625
| 11,336,246
| 41.7
| 41.7
| 0.0 |
2025-Feb-24 Mon
| ###
| 63.22
| ###
| ###
| 371,046
| ###
| ###
| ###
| 0.0 |
2025-Feb-21 Fri
| 63.85
| 63.85
| ###
| 63.7
|
|
| 38.2
| 38.2
| 4.6 |
2025-Feb-20 Thu
| 64.5
| 64.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| 64.25
| 64.47
| 64.22
| 64.23
|
|
| ###
| ###
| 4.6 |
2025-Feb-18 Tue
| 64.21
| 64.43
| ###
| 64.26
| 249,922
| ###
| ###
| ###
| 4.6 |
2025-Feb-17 Mon
| 64.22
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2025-Feb-14 Fri
| 64.51
| 64.57
| 64.45
| 64.55
| 237,746
| ###
| 66.6
| 66.6
| ### |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| 64.28
| 64.29
| ###
| 64.22
|
|
| ###
| ###
| 4.6 |
2025-Feb-11 Tue
| ###
| ###
| 64.23
| 64.27
| 372,075
| 11,949,188
| 36.9
| 36.9
| ### |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| 344,140
| 0
| 67.2
| 67.2
| 0.0 |
2025-Feb-07 Fri
| ###
| 64.46
| ###
| 64.42
|
|
| ###
| ###
| ### |
2025-Feb-06 Thu
| 64.24
| 64.59
| 64.23
| 64.57
|
|
| ###
| ###
| 4.6 |
2025-Feb-05 Wed
| ###
| 64.2
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2025-Feb-04 Tue
| 64.54
| ###
| ###
| 64.46
| 358,378
| 0
| ###
| ###
| 4.6 |
2025-Feb-03 Mon
| ###
| 64.79
| ###
| 64.4
|
|
| 78.9
| 78.9
| ### |
2025-Jan-31 Fri
| ###
| 65.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-30 Thu
| ###
| 64.86
| 64.42
| 64.85
|
|
| ###
| ###
| 4.6 |
2025-Jan-29 Wed
| 64.45
| 64.82
| 64.45
| 64.76
|
|
| 64.3
| 64.3
| 4.6 |
2025-Jan-28 Tue
| ###
| ###
| 63.73
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2025-Jan-24 Fri
| 64.84
| 64.84
| ###
| 64.44
| 273,441
| 8,864,957
| ###
| ###
| 4.6 |
2025-Jan-23 Thu
| 64.5
| ###
| 64.45
| 64.53
| 207,479
| ###
| 75.1
| 75.1
| ### |
2025-Jan-22 Wed
| ###
| 64.5
| 64.28
| 64.48
| 421,456
| 27,137,551
| 69.7
| 69.7
| 4.6 |
2025-Jan-21 Tue
| ###
| 64.24
| 63.82
| ###
| 809,586
| ###
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| 64.49
| 64.49
| ###
| 64.25
|
|
| 36.9
| 36.9
| ### |
2025-Jan-17 Fri
| ###
| ###
| 63.58
| 63.85
| 275,255
| 8,750,356
| 67.1
| 67.1
| ### |
2025-Jan-16 Thu
| 63.55
| 63.88
| 63.5
| 63.88
|
|
| ###
| ###
| 4.6 |
2025-Jan-15 Wed
| ###
| ###
| 62.79
| 62.82
| 283,583
| 8,903,088
| 36.1
| 36.1
| 4.5 |
2025-Jan-14 Tue
| ###
| ###
| 62.84
| ###
| 254,558
| ###
| 65.5
| 65.5
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2025-Jan-10 Fri
| 63.44
| 63.45
| ###
| 63.41
|
|
| 39.1
| 39.1
| ### |
2025-Jan-09 Thu
| 63.42
| 63.42
| 63.23
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2025-Jan-08 Wed
| ###
| 63.4
| ###
| 63.28
|
|
| ###
| ###
| 4.5 |
2025-Jan-07 Tue
| 63.77
| 63.85
| 63.44
| 63.47
| 331,083
| 21,071,777
| ###
| ###
| ### |
2025-Jan-06 Mon
| ###
| 63.73
| ###
| 63.53
| 216,341
| ###
| ###
| ###
| 4.5 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-02 Thu
| 63.4
| 63.57
| ###
| 63.25
|
|
| ###
| ###
| 4.5 |
2024-Dec-31 Tue
| ###
| ###
| ###
| 63.24
| 135,974
| 0
| 70.8
| 70.8
| 4.5 |
2024-Dec-30 Mon
| 64.7
| 64.7
| 63.58
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2024-Dec-27 Fri
| ###
| 64.79
| 64.45
| 64.56
| 105,884
| 6,842,224
| ###
| ###
| ### |
2024-Dec-24 Tue
| 63.86
| ###
| 63.8
| ###
| 227,559
| ###
| ###
| ###
| 0.0 |
2024-Dec-23 Mon
| 63.4
| ###
| 63.4
| 63.57
|
|
| 59.2
| 59.2
| ### |
2024-Dec-20 Fri
| 62.89
| ###
| 62.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| ###
| 63.2
| 62.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-18 Wed
| 63.77
| ###
| 63.55
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2024-Dec-17 Tue
| 63.7
| 63.73
| 63.45
| 63.73
|
|
| ###
| ###
| 4.6 |
2024-Dec-16 Mon
| 63.57
| 63.57
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2024-Dec-13 Fri
| 63.53
| ###
| 63.43
| 63.52
| 277,659
| 8,805,955
| 36.9
| 36.9
| 4.5 |
2024-Dec-12 Thu
| ###
| ###
| ###
| 63.23
|
|
| ###
| ###
| ### |
2024-Dec-11 Wed
| 63.22
| 63.27
| ###
| 63.24
| 253,689
| 8,025,451
| ###
| ###
| 4.5 |
2024-Dec-10 Tue
| 62.85
| 63.28
| ###
| 63.21
|
|
| ###
| ###
| ### |
2024-Dec-09 Mon
| 63.5
| ###
| 63.42
| 63.59
| 257,840
| ###
| 74.1
| 74.1
| 4.5 |
2024-Dec-06 Fri
| 62.85
| ###
| 62.74
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2024-Dec-04 Wed
| 62.27
| ###
| 62.2
| 62.77
| 375,353
| 11,673,478
| 73.0
| 73.0
| ### |
2024-Dec-03 Tue
| 62.29
| 62.47
| 62.22
| ###
| 292,756
| 18,251,872
| 66.5
| 66.5
| 0.0 |
2024-Dec-02 Mon
| 61.79
| ###
| 61.75
| 61.88
|
|
| 73.1
| 73.1
| 4.4 |
2024-Nov-29 Fri
| 61.7
| 61.7
| 61.51
| 61.58
| 203,474
| ###
| ###
| ###
| 4.4 |
2024-Nov-28 Thu
| ###
| 61.79
| 61.53
| 61.7
|
|
| 68.2
| 68.2
| 4.4 |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-26 Tue
| 61.47
| 61.76
| 61.43
| 61.5
|
|
| ###
| ###
| 4.4 |
2024-Nov-25 Mon
| ###
| ###
| ###
| 61.25
| 371,341
| 0
| ###
| ###
| 4.4 |
2024-Nov-22 Fri
| 60.81
| ###
| 60.79
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2024-Nov-21 Thu
| 60.57
| 60.75
| 60.27
| 60.41
| 217,286
| 13,147,975
| 43.0
| 43.0
| ### |
2024-Nov-20 Wed
| ###
| 60.54
| ###
| 60.53
| 292,655
| ###
| ###
| ###
| ### |
2024-Nov-19 Tue
| 60.42
| 60.52
| ###
| 60.52
|
|
| 64.0
| 64.0
| 4.3 |
2024-Nov-18 Mon
| 60.77
| 60.77
| 60.55
| 60.73
|
|
| 33.5
| 33.5
| 4.3 |
2024-Nov-15 Fri
| 61.42
| 61.42
| ###
| ###
| 228,852
| 7,028,044
| 35.0
| 35.0
| 0.0 |
2024-Nov-14 Thu
| 61.48
| 61.72
| 61.43
| ###
| 314,027
| ###
| 74.4
| 74.4
| 0.0 |
2024-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-12 Tue
| 60.82
| ###
| 60.75
| ###
| 451,222
| ###
| 71.1
| 71.1
| 0.0 |
2024-Nov-11 Mon
| 60.75
| 60.86
| ###
| 60.72
|
|
| 39.0
| 39.0
| 4.3 |
2024-Nov-08 Fri
| ###
| ###
| ###
| 59.84
| 390,171
| 0
| ###
| ###
| 4.3 |
2024-Nov-07 Thu
| ###
| 60.49
| ###
| 59.73
| 493,285
| ###
| 39.6
| 39.6
| ### |
2024-Nov-06 Wed
| ###
| 59.85
| ###
| 59.52
|
|
| ###
| ###
| ### |
2024-Nov-05 Tue
| ###
| ###
| 57.7
| 57.74
|
|
| ###
| ###
| 4.1 |
2024-Nov-04 Mon
| ###
| ###
| 57.71
| ###
| 241,656
| 6,972,983
| ###
| ###
| 0.0 |
2024-Nov-01 Fri
| 58
| ###
| 57.79
| ###
| 275,273
| ###
| ###
| ###
| 0.0 |
2024-Oct-31 Thu
| 58.81
| 58.87
| 58.71
| 58.73
| 216,347
| 12,719,040
| ###
| ###
| ### |
2024-Oct-30 Wed
| ###
| 59.56
| ###
| 59.47
| 226,577
| ###
| ###
| ###
| 4.2 |
2024-Oct-29 Tue
| ###
| ###
| 58.89
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2024-Oct-28 Mon
| 58.82
| ###
| 58.78
| ###
| 238,972
| 7,023,387
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| ###
| 58.45
| ###
| 58.4
|
|
| ###
| ###
| ### |
2024-Oct-24 Thu
| 58.26
| ###
| 58.2
| 58.22
| 211,448
| ###
| 39.6
| 39.6
| 4.2 |
2024-Oct-23 Wed
| 58.25
| 58.42
| 58.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| 58.59
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2024-Oct-21 Mon
| 58.24
| ###
| ###
| 58.25
|
|
| 68.0
| 68.0
| ### |
2024-Oct-18 Fri
| ###
| ###
| ###
| ###
| 139,820
| 0
| ###
| ###
| 0.0 |
2024-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-16 Wed
| 57.85
| ###
| 57.84
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2024-Oct-15 Tue
| ###
| 58.22
| ###
| 58.22
|
|
| 66.8
| 66.8
| 4.2 |
2024-Oct-14 Mon
| 57.46
| 57.58
| ###
| 57.45
| 171,249
| 4,930,258
| 41.2
| 41.2
| ### |
2024-Oct-11 Fri
| ###
| 57.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-10 Thu
| ###
| 57.43
| 57.22
| 57.26
| 175,220
| 10,044,486
| ###
| ###
| ### |
2024-Oct-09 Wed
| 56.74
| 56.86
| ###
| ###
| 196,573
| 5,588,570
| ###
| ###
| 0.0 |
2024-Oct-08 Tue
| ###
| 56.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-07 Mon
| 56.28
| ###
| ###
| 56.21
|
|
| 30.2
| 30.2
| ### |
2024-Oct-04 Fri
| ###
| 55.53
| ###
| 55.42
| 125,983
| ###
| ###
| ###
| 4.0 |
2024-Oct-03 Thu
| 55.28
| ###
| 55.2
| 55.26
| 177,522
| ###
| 43.1
| 43.1
| 3.9 |
2024-Oct-02 Wed
| ###
| ###
| ###
| 55.25
| 206,550
| 0
| 36.3
| 36.3
| ### |
2024-Oct-01 Tue
| 55.56
| ###
| 55.4
| 55.46
| 216,977
| ###
| ###
| ###
| ### |
2024-Sep-30 Mon
| 55.45
| 55.46
| ###
| 55.24
| 311,979
| 8,651,177
| 31.5
| 31.5
| 3.9 |
2024-Sep-27 Fri
| ###
| 55.85
| ###
| 55.82
|
|
| ###
| ###
| 4.0 |
2024-Sep-26 Thu
| ###
| ###
| ###
| ###
| 183,974
| 0
| ###
| ###
| 0.0 |
2024-Sep-25 Wed
| 55.46
| 55.55
| 55.4
| 55.51
|
|
| ###
| ###
| ### |
2024-Sep-24 Tue
| 55.87
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-23 Mon
| 56
| ###
| 55.89
| ###
| 187,876
| ###
| 36.6
| 36.6
| 0.0 |
2024-Sep-20 Fri
| ###
| ###
| 55.84
| ###
| 195,582
| 5,460,649
| ###
| ###
| 0.0 |
2024-Sep-19 Thu
| 55.83
| ###
| ###
| 55.75
|
|
| ###
| ###
| 4.0 |
2024-Sep-18 Wed
| 55.73
| 55.78
| ###
| 55.72
|
|
| 35.8
| 35.8
| ### |
2024-Sep-17 Tue
| 55.71
| 55.8
| ###
| 55.71
| 177,588
| ###
| 70.4
| 70.4
| ### |
2024-Sep-16 Mon
| ###
| ###
| 55.82
| 55.82
|
|
| ###
| ###
| 4.0 |
2024-Sep-13 Fri
| ###
| 55.7
| 55.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-12 Thu
| 55.51
| ###
| 55.49
| 55.54
| 221,447
| 6,144,047
| 57.8
| 57.8
| 4.0 |
2024-Sep-11 Wed
| ###
| ###
| 54.81
| 54.89
|
|
| ###
| ###
| ### |
2024-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-09 Mon
| ###
| ###
| ###
| ###
| 247,843
| 0
| 67.2
| 67.2
| 0.0 |
2024-Sep-06 Fri
| 54.48
| 54.56
| 54.28
| 54.5
| 208,228
| ###
| ###
| ###
| 3.9 |
2024-Sep-05 Thu
| 54.78
| 54.88
| ###
| 54.78
|
|
| 71.1
| 71.1
| 3.9 |
2024-Sep-04 Wed
| 54.88
| ###
| 54.71
| 54.78
|
|
| 45.8
| 45.8
| 3.9 |
2024-Sep-03 Tue
| 55.48
| 55.89
| 55.43
| 55.86
| 257,624
| 14,339,351
| 75.0
| 75.0
| ### |
2024-Sep-02 Mon
| 55.58
| ###
| 55.55
| 55.55
|
|
| 37.3
| 37.3
| 4.0 |
2024-Aug-30 Fri
| ###
| ###
| ###
| ###
| 145,258
| 0
| 27.0
| 27.0
| 0.0 |
2024-Aug-29 Thu
| ###
| 54.79
| ###
| 54.71
|
|
| ###
| ###
| 3.9 |
2024-Aug-28 Wed
| 55.24
| ###
| ###
| 55.28
| 221,440
| 0
| 68.9
| 68.9
| 3.9 |
2024-Aug-27 Tue
| ###
| ###
| 55.21
| 55.22
|
|
| ###
| ###
| 3.9 |
2024-Aug-26 Mon
| ###
| 55.48
| 55.28
| 55.45
| 186,276
| ###
| 69.3
| 69.3
| ### |
2024-Aug-23 Fri
| 55.56
| 55.58
| 55.47
| 55.53
|
|
| 34.0
| 34.0
| ### |
2024-Aug-22 Thu
| ###
| ###
| 55.57
| ###
| 167,942
| ###
| 67.9
| 67.9
| 0.0 |
2024-Aug-21 Wed
| ###
| 55.46
| ###
| 55.43
| 212,742
| ###
| 61.7
| 61.7
| ### |
2024-Aug-20 Tue
| 55.51
| 55.73
| 55.51
| ###
| 305,421
| ###
| ###
| ###
| 0.0 |
2024-Aug-19 Mon
| ###
| ###
| ###
| 55.41
| 227,389
| 0
| ###
| ###
| 4.0 |
2024-Aug-16 Fri
| ###
| ###
| 55.83
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-15 Thu
| ###
| 56
| 55
| 55
| 265,428
| 14,731,254
| ###
| ###
| 3.9 |
2024-Aug-14 Wed
| 54.59
| 54.75
| 54.52
| ###
| 225,827
| 12,338,058
| ###
| ###
| 0.0 |
2024-Aug-13 Tue
| ###
| 54.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-12 Mon
| 54.21
| 54.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-09 Fri
| ###
| ###
| ###
| 53.76
|
|
| 28.4
| 28.4
| 3.8 |
2024-Aug-08 Thu
| ###
| ###
| 52.79
| 52.86
| 282,927
| 7,467,858
| ###
| ###
| 3.8 |
2024-Aug-07 Wed
| ###
| 53.77
| ###
| 53.7
|
|
| 60.5
| 60.5
| 3.8 |
2024-Aug-06 Tue
| ###
| ###
| ###
| 53.77
| 425,758
| 0
| ###
| ###
| ### |
2024-Aug-05 Mon
| 54.52
| ###
| ###
| ###
| 616,545
| 0
| 60.9
| 60.9
| 0.0 |
2024-Aug-02 Fri
| 55.88
| 55.88
| 55.23
| 55.23
|
|
| 29.8
| 29.8
| 3.9 |
2024-Aug-01 Thu
| 56.49
| 56.75
| 56.49
| ###
| 191,545
| 10,845,277
| ###
| ###
| 0.0 |
2024-Jul-31 Wed
| 55.47
| 56.23
| 55.42
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-30 Tue
| 55.46
| 55.57
| 55.42
| 55.55
| 209,475
| ###
| 70.8
| 70.8
| 4.0 |
2024-Jul-29 Mon
| ###
| 55.82
| ###
| 55.74
|
|
| ###
| ###
| ### |
2024-Jul-26 Fri
| ###
| 55.21
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jul-25 Thu
| ###
| 55.44
| ###
| 55.23
| 176,540
| 4,893,688
| 75.2
| 75.2
| 3.9 |
2024-Jul-24 Wed
| 55.75
| ###
| 55.74
| 55.83
| 194,853
| 5,430,553
| ###
| ###
| 4.0 |
2024-Jul-23 Tue
| 55.8
| 55.86
| 55.72
| 55.79
| 187,550
| ###
| ###
| ###
| 4.0 |
2024-Jul-22 Mon
| ###
| 55.22
| ###
| ###
| 236,175
| ###
| ###
| ###
| 0.0 |
2024-Jul-19 Fri
| 55.22
| ###
| 55.2
| 55.28
| 216,589
| 5,977,856
| ###
| ###
| 3.9 |
2024-Jul-18 Thu
| 55.46
| ###
| ###
| 55.41
| 258,223
| 0
| 41.9
| 41.9
| 4.0 |
2024-Jul-17 Wed
| ###
| ###
| 55.89
| 55.89
|
|
| 33.7
| 33.7
| 4.0 |
2024-Jul-16 Tue
| 55.55
| 55.79
| 55.55
| 55.75
| 223,157
| 12,423,150
| ###
| ###
| 4.0 |
2024-Jul-15 Mon
| ###
| ###
| 55.25
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2024-Jul-12 Fri
| 55
| ###
| ###
| ###
| 211,082
| 0
| 60.4
| 60.4
| 0.0 |
2024-Jul-11 Thu
| 55.54
| 55.56
| 55.46
| 55.48
| 190,777
| ###
| 35.4
| 35.4
| 4.0 |
2024-Jul-10 Wed
| ###
| 55.22
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2024-Jul-09 Tue
| ###
| 55.22
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jul-08 Mon
| 54.89
| ###
| 54.78
| 54.86
| 215,850
| ###
| ###
| ###
| 3.9 |
2024-Jul-05 Fri
| 54.81
| 54.84
| 54.72
| 54.8
|
|
| ###
| ###
| 3.9 |
2024-Jul-04 Thu
| ###
| ###
| 54.84
| 54.87
| 199,059
| ###
| ###
| ###
| ### |
2024-Jul-03 Wed
| ###
| ###
| 54.87
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2024-Jul-02 Tue
| 54.74
| 54.82
| ###
| 54.8
|
|
| ###
| ###
| 3.9 |
2024-Jul-01 Mon
| ###
| ###
| 54.56
| 54.7
|
|
| ###
| ###
| 3.9 |
2024-Jun-28 Fri
| ###
| 55.44
| ###
| 55.43
| 196,984
| ###
| 67.5
| 67.5
| ### |
2024-Jun-27 Thu
| 54.83
| 54.87
| ###
| 54.74
|
|
| ###
| ###
| ### |
2024-Jun-26 Wed
| ###
| ###
| ###
| ###
| 251,082
| 0
| ###
| ###
| 0.0 |
2024-Jun-25 Tue
| 54.7
| 54.72
| ###
| ###
| 263,255
| 7,202,656
| 33.4
| 33.4
| 0.0 |
2024-Jun-24 Mon
| 55
| ###
| 54.88
| ###
| 270,054
| 7,410,281
| ###
| ###
| 0.0 |
2024-Jun-21 Fri
| ###
| ###
| 54.82
| 54.89
| 178,726
| 4,898,879
| 36.5
| 36.5
| ### |
2024-Jun-20 Thu
| ###
| ###
| ###
| ###
| 210,958
| 0
| 68.6
| 68.6
| 0.0 |
2024-Jun-19 Wed
| 55.2
| 55.2
| ###
| ###
| 159,028
| 4,389,172
| 32.9
| 32.9
| 0.0 |
2024-Jun-18 Tue
| 55.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-17 Mon
| 54.83
| ###
| 54.76
| ###
| 204,977
| 5,612,270
| 75.0
| 75.0
| 0.0 |
2024-Jun-14 Fri
| ###
| 54.77
| ###
| 54.77
| 509,246
| ###
| ###
| ###
| 3.9 |
2024-Jun-13 Thu
| ###
| 54.57
| ###
| 54.55
| 175,225
| ###
| ###
| ###
| ### |
2024-Jun-12 Wed
| 54.26
| ###
| 54.2
| 54.23
|
|
| 42.0
| 42.0
| ### |
2024-Jun-11 Tue
| ###
| 54.21
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2024-Jun-07 Fri
| 53.58
| ###
| 53.53
| ###
| 255,488
| ###
| ###
| ###
| 0.0 |
2024-Jun-06 Thu
| 53.7
| 53.73
| 53.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-05 Wed
| 53.22
| 53.24
| ###
| ###
| 188,421
| ###
| 36.6
| 36.6
| 0.0 |
2024-Jun-04 Tue
| 52.72
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2024-Jun-03 Mon
| ###
| ###
| ###
| ###
| 126,578
| 0
| ###
| ###
| 0.0 |
2024-May-31 Fri
| ###
| ###
| 52.5
| 52.56
|
|
| 31.4
| 31.4
| 3.8 |
2024-May-30 Thu
| ###
| ###
| 52.88
| ###
| 210,341
| ###
| 38.8
| 38.8
| 0.0 |
2024-May-29 Wed
| 53.2
| 53.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-28 Tue
| 53.22
| 53.22
| ###
| ###
| 131,149
| 3,489,874
| ###
| ###
| 0.0 |
2024-May-27 Mon
| ###
| ###
| 53.25
| ###
| 178,240
| 4,745,640
| ###
| ###
| 0.0 |
2024-May-24 Fri
| 53.25
| ###
| 53.22
| 53.27
|
|
| ###
| ###
| ### |
2024-May-23 Thu
| ###
| 53.78
| 53.57
| 53.76
| 324,653
| 17,425,749
| ###
| ###
| 3.8 |
2024-May-22 Wed
| 53.28
| 53.29
| ###
| 53.22
|
|
| ###
| ###
| ### |
2024-May-21 Tue
| ###
| 53.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-20 Mon
| ###
| ###
| 52.8
| 52.82
|
|
| 35.7
| 35.7
| 3.8 |
2024-May-17 Fri
| 52.87
| ###
| 52.85
| ###
| 293,221
| ###
| ###
| ###
| 0.0 |
2024-May-16 Thu
| 52.89
| ###
| 52.8
| ###
| 432,727
| ###
| ###
| ###
| 0.0 |
2024-May-15 Wed
| 52.8
| 52.83
| ###
| ###
| 253,274
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| 52.74
| ###
| 52.74
|
|
| ###
| ###
| 3.8 |
2024-May-13 Mon
| 52.71
| 52.85
| ###
| 52.83
|
|
| 73.5
| 73.5
| ### |
2024-May-10 Fri
| 52.55
| ###
| 52.54
| ###
| 235,775
| ###
| ###
| ###
| 0.0 |
2024-May-09 Thu
| 52.55
| ###
| 52.45
| 52.52
| 210,375
| 5,517,084
| ###
| ###
| ### |
2024-May-08 Wed
| 52.46
| ###
| 52.41
| 52.52
| 187,075
| ###
| 67.5
| 67.5
| ### |
2024-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2024-May-06 Mon
| 51.75
| 51.76
| ###
| ###
| 135,258
| 3,500,477
| 36.3
| 36.3
| 0.0 |
2024-May-03 Fri
| 51.52
| 51.54
| ###
| 51.44
|
|
| ###
| ###
| 3.7 |
2024-May-02 Thu
| 51.42
| 51.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 51.74
| 51.87
| 51.72
| 51.74
|
|
| 72.0
| 72.0
| 3.7 |
2024-Apr-30 Tue
| ###
| 52.22
| 51.87
| 52.22
| 199,259
| ###
| ###
| ###
| 3.7 |
2024-Apr-29 Mon
| ###
| ###
| 51.72
| 51.86
| 205,870
| ###
| ###
| ###
| 3.7 |
2024-Apr-26 Fri
| ###
| ###
| 51.85
| ###
| 183,524
| 4,757,859
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2024-Apr-23 Tue
| 51.73
| 51.74
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 340,079
| 0
| 33.5
| 33.5
| 0.0 |
2024-Apr-19 Fri
| 51.87
| 51.88
| 51.51
| 51.76
|
|
| 44.2
| 44.2
| 3.7 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 219,429
| 0
| 30.6
| 30.6
| 0.0 |
2024-Apr-16 Tue
| ###
| 52.55
| ###
| 52.4
|
|
| 83.4
| 83.4
| 3.7 |
2024-Apr-15 Mon
| 52.86
| 52.89
| 52.74
| 52.8
|
|
| 44.0
| 44.0
| ### |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| 52.77
| ###
| 52.71
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| ###
| 52.47
| ###
| 52.42
| 155,184
| 4,071,252
| ###
| ###
| 3.7 |
2024-Apr-09 Tue
| 52.49
| 52.53
| 52.41
| 52.45
|
|
| 35.5
| 35.5
| ### |
2024-Apr-08 Mon
| 52.76
| 52.84
| 52.58
| 52.58
| 207,154
| 10,919,087
| 34.6
| 34.6
| 3.8 |
2024-Apr-05 Fri
| ###
| 52.27
| ###
| 52.21
|
|
| 68.7
| 68.7
| ### |
2024-Apr-04 Thu
| ###
| ###
| 52.83
| 52.84
|
|
| 30.7
| 30.7
| 3.8 |
2024-Apr-03 Wed
| 53.42
| 53.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 53.7
| 53.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 53.53
| ###
| 53.42
| 53.51
| 151,578
| 4,048,648
| ###
| ###
| 3.8 |
2024-Mar-27 Wed
| 53.28
| 53.49
| 53.26
| 53.42
|
|
| ###
| ###
| 3.8 |
2024-Mar-26 Tue
| ###
| ###
| 53.22
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Mar-25 Mon
| 53.57
| ###
| ###
| 53.46
|
|
| ###
| ###
| 3.8 |
2024-Mar-22 Fri
| 53.27
| ###
| 53.24
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 52.78
| 52.88
| 260,549
| 6,875,888
| 30.1
| 30.1
| 3.8 |
2024-Mar-20 Wed
| ###
| ###
| 52.78
| 52.89
| 179,089
| 4,726,158
| ###
| ###
| 3.8 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2024-Mar-15 Fri
| 52.27
| 52.41
| 52.2
| ###
| 152,385
| ###
| 67.4
| 67.4
| 0.0 |
2024-Mar-14 Thu
| ###
| 52.22
| ###
| ###
| 101,051
| 2,638,441
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 52.24
| ###
| ###
| 52.2
|
|
| 34.9
| 34.9
| 3.7 |
2024-Mar-12 Tue
| 51.79
| 51.83
| 51.72
| 51.8
|
|
| 64.7
| 64.7
| 3.7 |
2024-Mar-11 Mon
| 51.56
| 51.7
| 51.55
| ###
| 168,645
| ###
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| 52
| 51.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 51.59
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 52.53
| 52.53
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2024-Mar-05 Tue
| 52.54
| 52.59
| 52.49
| 52.56
| 210,082
| ###
| 71.6
| 71.6
| 3.8 |
2024-Mar-04 Mon
| 52.45
| 52.53
| ###
| 52.53
| 362,185
| 9,512,789
| ###
| ###
| 3.8 |
2024-Mar-01 Fri
| 52.26
| ###
| 52.2
| 52.27
|
|
| 63.8
| 63.8
| ### |
2024-Feb-29 Thu
| ###
| ###
| 51.87
| ###
| 159,578
| 4,138,655
| 29.3
| 29.3
| 0.0 |
2024-Feb-28 Wed
| 51.77
| ###
| ###
| ###
| 239,040
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 51.7
| 51.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| 51.71
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2024-Feb-23 Fri
| ###
| 51.72
| ###
| ###
| 170,550
| 4,410,423
| 41.1
| 41.1
| 0.0 |
2024-Feb-22 Thu
| 50.89
| ###
| 50.89
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 50.41
| 50.44
| 223,123
| ###
| 37.8
| 37.8
| 3.6 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 161,246
| 0
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 51.44
| 51.5
| ###
| 51.44
|
|
| 65.4
| 65.4
| 3.7 |
2024-Feb-15 Thu
| ###
| 51.42
| 51.26
| 51.4
|
|
| 66.2
| 66.2
| ### |
2024-Feb-14 Wed
| ###
| 51.2
| ###
| ###
| 210,620
| 5,391,872
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 51.21
| ###
| ###
| 51.28
| 119,029
| 0
| ###
| ###
| 3.7 |
2024-Feb-12 Mon
| ###
| ###
| 51.26
| ###
| 175,353
| ###
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| 51.21
| ###
| 51.21
| 51.28
|
|
| 68.7
| 68.7
| 3.7 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 140,025
| 0
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| 50.57
| ###
| 50.5
| 50.56
| 156,222
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 50.76
| 50.78
| 50.53
| 50.53
|
|
| 31.7
| 31.7
| ### |
2024-Feb-05 Mon
| ###
| 50.84
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2024-Feb-02 Fri
| ###
| 50
| 49.8
| 49.81
| 233,285
| 11,640,921
| 26.7
| 26.7
| 3.6 |
2024-Feb-01 Thu
| 49.25
| 49.44
| ###
| 49.44
| 192,687
| 4,763,222
| ###
| ###
| ### |
2024-Jan-31 Wed
| 49.5
| 49.78
| 49.48
| 49.74
|
|
| ###
| ###
| 3.6 |
2024-Jan-30 Tue
| 49.57
| ###
| 49.54
| ###
| 126,288
| 3,128,153
| 66.6
| 66.6
| 0.0 |
2024-Jan-29 Mon
| 49.49
| 49.49
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2024-Jan-25 Thu
| ###
| 49.4
| 49.27
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2024-Jan-24 Wed
| 49.26
| 49.45
| 49.26
| 49.43
| 303,953
| ###
| ###
| ###
| ### |
2024-Jan-23 Tue
| ###
| 49.21
| ###
| ###
| 223,825
| ###
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 48.85
| 49
| 48.85
| ###
| 156,628
| 7,663,024
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| 48.44
| ###
| 48.42
|
|
| 70.5
| 70.5
| 3.5 |
2024-Jan-18 Thu
| ###
| 48.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 48.2
| 48.22
| ###
| 48.2
|
|
| ###
| ###
| 3.4 |
2024-Jan-16 Tue
| 47.73
| 48
| 47.73
| ###
| 99,450
| 4,760,174
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 47.59
| ###
| 47.49
| 47.59
| 136,686
| ###
| 70.8
| 70.8
| ### |
2024-Jan-12 Fri
| 47.57
| 47.57
| ###
| 47.41
| 81,523
| 1,939,024
| ###
| ###
| ### |
2024-Jan-11 Thu
| 47.52
| 47.57
| 47.45
| 47.45
| 59,277
| 2,816,250
| 33.8
| 33.8
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 180,057
| 0
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 46.57
| ###
| 46.48
| ###
| 119,488
| ###
| 78.8
| 78.8
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 46.52
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Jan-04 Thu
| 46.59
| ###
| 46.46
| 46.53
| 114,786
| 2,666,478
| 34.3
| 34.3
| ### |
2024-Jan-03 Wed
| 46.59
| 46.76
| 46.58
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Jan-02 Tue
| 46.73
| 48
| 46.59
| 46.59
|
|
| ###
| ###
| 3.3 |
2023-Dec-29 Fri
| 46.81
| 46.86
| 46.71
| 46.73
| 68,975
| ###
| 31.4
| 31.4
| 3.3 |
2023-Dec-28 Thu
| 46.7
| 46.78
| 46.58
| 46.75
|
|
| 63.6
| 63.6
| ### |
2023-Dec-27 Wed
| 46.76
| 46.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 46.72
| 46.58
| 46.71
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 46.74
| 46.74
| 46.59
| ###
| 216,972
| ###
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 302,680
| 0
| 31.8
| 31.8
| 0.0 |
2023-Dec-19 Tue
| ###
| 47.23
| ###
| ###
| 258,428
| 6,102,777
| 30.2
| 30.2
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 184,557
| 0
| 67.9
| 67.9
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 235,756
| 0
| 33.2
| 33.2
| 0.0 |
2023-Dec-14 Thu
| 47.22
| ###
| 46.85
| ###
| 436,226
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 47.26
| ###
| 47.26
| ###
| 177,147
| 4,185,983
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 47
| ###
| 46.84
| 46.84
| 142,382
| 3,334,586
| 36.9
| 36.9
| 3.3 |
2023-Dec-11 Mon
| 46.7
| ###
| 46.7
| 46.84
|
|
| 76.2
| 76.2
| 3.3 |
2023-Dec-08 Fri
| ###
| ###
| 46.24
| 46.27
|
|
| 29.5
| 29.5
| ### |
2023-Dec-07 Thu
| 46.4
| 46.53
| ###
| 46.5
| 102,425
| ###
| 69.3
| 69.3
| ### |
2023-Dec-06 Wed
| 46.48
| 46.57
| ###
| 46.45
| 171,377
| ###
| ###
| ###
| 3.3 |
2023-Dec-05 Tue
| ###
| ###
| ###
| 46.25
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| ###
| ###
| 45.77
| 46
|
|
| ###
| ###
| 3.3 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 45.74
| 45.76
| 138,725
| 3,172,640
| ###
| ###
| 3.3 |
2023-Nov-29 Wed
| 45.72
| 45.8
| 45.56
| 45.74
| 131,153
| ###
| ###
| ###
| 3.3 |
2023-Nov-28 Tue
| ###
| 46
| 45.82
| 45.85
|
|
| ###
| ###
| 3.3 |
2023-Nov-27 Mon
| 46.22
| 46.22
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2023-Nov-24 Fri
| ###
| 46.44
| ###
| ###
| 139,620
| 3,241,976
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 46.4
| 46.45
| ###
| ###
| 178,774
| 4,152,026
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| 46.22
| ###
| 46.21
| 162,844
| 3,763,324
| 73.6
| 73.6
| ### |
2023-Nov-21 Tue
| 46.23
| 46.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 46.23
| 46.27
| 45.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 46.49
| 46.59
| 46.47
| 46.55
|
|
| ###
| ###
| 3.3 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 46.2
| 46.26
| ###
| 46.2
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| 46.23
| ###
| ###
| 89,284
| ###
| 43.4
| 43.4
| 0.0 |
2023-Nov-10 Fri
| 45.52
| ###
| 45.47
| ###
| 113,649
| ###
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 45.53
| 45.57
| 45.49
| 45.52
|
|
| ###
| ###
| ### |
2023-Nov-08 Wed
| ###
| 45.4
| 45.24
| 45.26
|
|
| ###
| ###
| 3.2 |
2023-Nov-07 Tue
| 44.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 44.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| 44.74
| ###
| ###
| 177,473
| 3,970,071
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 424,022
| 0
| 28.6
| 28.6
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 43.55
| ###
| 43.46
| 43.59
|
|
| 70.3
| 70.3
| ### |
2023-Oct-30 Mon
| 43.42
| 43.44
| 43.29
| ###
| 147,480
| 6,395,470
| 38.3
| 38.3
| 0.0 |
2023-Oct-27 Fri
| 43.75
| 43.77
| ###
| 43.7
| 139,488
| ###
| 34.2
| 34.2
| ### |
2023-Oct-26 Thu
| 44.2
| 44.2
| ###
| ###
| 132,986
| ###
| 39.3
| 39.3
| 0.0 |
2023-Oct-25 Wed
| 44.48
| 44.48
| ###
| 44.23
|
|
| ###
| ###
| ### |
2023-Oct-24 Tue
| 44.45
| 44.46
| 44.25
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Oct-23 Mon
| ###
| 44.7
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 130,024
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| 45.54
| 119,146
| 0
| ###
| ###
| 3.3 |
2023-Oct-18 Wed
| ###
| 45.7
| 45.56
| 45.57
|
|
| 36.2
| 36.2
| 3.3 |
2023-Oct-17 Tue
| ###
| ###
| ###
| 45.74
|
|
| 35.7
| 35.7
| 3.3 |
2023-Oct-16 Mon
| 45.78
| 45.84
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2023-Oct-13 Fri
| 45.86
| ###
| 45.8
| 45.89
| 98,550
| ###
| ###
| ###
| 3.3 |
2023-Oct-12 Thu
| 45.48
| 45.57
| 45.48
| 45.52
|
|
| 67.9
| 67.9
| ### |
2023-Oct-11 Wed
| ###
| 45.23
| ###
| 45.21
| 135,456
| ###
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 106,222
| 0
| 63.0
| 63.0
| 0.0 |
2023-Oct-09 Mon
| 44.7
| 44.84
| ###
| 44.82
| 98,052
| 2,198,325
| 75.4
| 75.4
| ### |
2023-Oct-06 Fri
| 44.48
| 44.53
| 44.4
| 44.48
| 126,946
| 5,644,653
| 70.9
| 70.9
| 3.2 |
2023-Oct-05 Thu
| 44.73
| 44.8
| 44.52
| 44.55
| 110,273
| ###
| 31.6
| 31.6
| 3.2 |
2023-Oct-04 Wed
| 44.71
| 44.71
| 44.42
| 44.42
|
|
| ###
| ###
| 3.2 |
2023-Oct-03 Tue
| ###
| 45.28
| 44.975
| 45.25
|
|
| ###
| ###
| 3.2 |
2023-Oct-02 Mon
| ###
| ###
| 44.52
| ###
| 217,429
| ###
| 75.1
| 75.1
| 0.0 |
2023-Sep-29 Fri
| 44.72
| 44.72
| 44.45
| 44.51
| 114,575
| 5,108,326
| ###
| ###
| ### |
2023-Sep-28 Thu
| ###
| ###
| 44.8
| 44.88
|
|
| ###
| ###
| 3.2 |
2023-Sep-27 Wed
| 44.73
| ###
| ###
| 44.88
| 148,957
| 0
| ###
| ###
| 3.2 |
2023-Sep-26 Tue
| ###
| ###
| 44.88
| ###
| 220,347
| 4,944,586
| 43.0
| 43.0
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 44.79
| ###
| 153,583
| ###
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 188,285
| 0
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| 45.81
| ###
| 45.77
|
|
| ###
| ###
| ### |
2023-Sep-20 Wed
| 46
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Sep-19 Tue
| 46.28
| 46.28
| ###
| 46.24
| 323,882
| 7,494,629
| 39.1
| 39.1
| 3.3 |
2023-Sep-18 Mon
| ###
| 46.5
| 46.2
| 46.21
| 152,185
| 7,053,774
| 44.2
| 44.2
| ### |
2023-Sep-15 Fri
| 46.8
| 46.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 46.56
| 46.56
| ###
| 46.5
| 153,172
| 3,565,844
| 30.3
| 30.3
| ### |
2023-Sep-13 Wed
| 46.4
| 46.51
| ###
| 46.48
|
|
| 76.4
| 76.4
| ### |
2023-Sep-12 Tue
| 46.58
| ###
| 46.52
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| 46.41
| 153,042
| 0
| 37.2
| 37.2
| ### |
2023-Sep-08 Fri
| ###
| ###
| 46.49
| 46.51
|
|
| 33.6
| 33.6
| 3.3 |
2023-Sep-07 Thu
| 46.75
| 46.83
| ###
| ###
| 123,956
| 2,902,429
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| 47.2
| 46.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 197,045
| 0
| 78.0
| 78.0
| 0.0 |
2023-Sep-04 Mon
| 46.75
| 46.75
| 46.56
| 46.56
|
|
| 34.6
| 34.6
| 3.3 |
2023-Sep-01 Fri
| 46.45
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2023-Aug-31 Thu
| 46.51
| 46.57
| ###
| 46.54
|
|
| ###
| ###
| 3.3 |
2023-Aug-30 Wed
| ###
| 46.59
| ###
| 46.41
| 267,446
| 6,230,154
| 62.9
| 62.9
| ### |
2023-Aug-29 Tue
| 46
| ###
| 45.89
| ###
| 199,548
| 4,578,628
| 35.1
| 35.1
| 0.0 |
2023-Aug-28 Mon
| 45.88
| ###
| 45.72
| 45.79
|
|
| 45.5
| 45.5
| ### |
2023-Aug-25 Fri
| 45.57
| ###
| 45.52
| 45.55
| 126,579
| ###
| ###
| ###
| ### |
2023-Aug-24 Thu
| ###
| ###
| 45.87
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Aug-23 Wed
| 45.59
| ###
| 45.49
| ###
| 167,781
| 3,816,178
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 45.72
| 45.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 45.53
| 45.59
| 45.44
| 45.52
| 103,188
| ###
| ###
| ###
| ### |
2023-Aug-18 Fri
| 45.5
| 45.59
| 45.41
| 45.54
| 286,572
| 13,039,026
| ###
| ###
| 3.3 |
2023-Aug-17 Thu
| 45.83
| ###
| 45.78
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Aug-16 Wed
| 45.89
| ###
| 45.85
| 45.88
| 572,644
| ###
| ###
| ###
| 3.3 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| 45.89
| ###
| 133,756
| ###
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| 45.83
| 45.85
| ###
| 45.72
|
|
| ###
| ###
| 3.3 |
2023-Aug-10 Thu
| 45.72
| 45.78
| ###
| 45.73
|
|
| ###
| ###
| ### |
2023-Aug-09 Wed
| ###
| ###
| 45.76
| 45.83
| 199,855
| 4,572,682
| 36.8
| 36.8
| ### |
2023-Aug-08 Tue
| 45.85
| 46
| 45.8
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-Aug-07 Mon
| 45.52
| ###
| 45.45
| 45.58
| 180,021
| 4,090,977
| 72.5
| 72.5
| 3.3 |
2023-Aug-04 Fri
| 45.83
| ###
| 45.72
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 142,057
| 0
| 37.6
| 37.6
| 0.0 |
2023-Aug-02 Wed
| ###
| 46.2
| ###
| 46.2
|
|
| 78.7
| 78.7
| ### |
2023-Aug-01 Tue
| ###
| ###
| 45.52
| ###
| 126,482
| ###
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 45.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 45.58
| ###
| 45.54
|
|
| ###
| ###
| 3.3 |
2023-Jul-27 Thu
| ###
| ###
| 44.76
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 44.85
| 45.2
| 44.81
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 44.82
| 44.84
| 170,471
| 3,820,255
| ###
| ###
| 3.2 |
2023-Jul-24 Mon
| 44.89
| ###
| 44.83
| 44.86
| 97,120
| 2,176,944
| ###
| ###
| 3.2 |
2023-Jul-21 Fri
| ###
| 44.72
| 44.58
| ###
| 211,757
| 9,454,950
| 70.7
| 70.7
| 0.0 |
2023-Jul-20 Thu
| 44.81
| 44.83
| 44.45
| 44.59
|
|
| 35.1
| 35.1
| 3.2 |
2023-Jul-19 Wed
| 44.52
| 44.77
| 44.5
| 44.71
| 176,080
| ###
| 71.1
| 71.1
| ### |
2023-Jul-18 Tue
| 44.2
| 44.21
| ###
| ###
| 187,283
| ###
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 43.83
| ###
| 43.81
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Jul-14 Fri
| 43.59
| ###
| 43.55
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| 43.82
| 43.84
| 155,551
| 3,408,122
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| ###
| 43.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| 44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 43.86
| ###
| 43.74
| 43.87
| 221,272
| ###
| 80.0
| 80.0
| ### |
2023-Jul-07 Fri
| ###
| ###
| 44.21
| 44.25
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| 44.5
| 44.51
| ###
| ###
| 127,281
| ###
| 37.5
| 37.5
| 0.0 |
2023-Jul-05 Wed
| ###
| 44.4
| 44.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 44.5
| 44.7
| ###
| 44.55
| 142,126
| ###
| 56.7
| 56.7
| 3.2 |
2023-Jul-03 Mon
| 44.54
| ###
| ###
| 44.47
|
|
| ###
| ###
| ### |
2023-Jun-30 Fri
| 44.46
| 44.54
| ###
| 44.45
|
|
| ###
| ###
| 3.2 |
2023-Jun-29 Thu
| 44.41
| 44.49
| 44.27
| 44.29
| 132,879
| 5,897,170
| ###
| ###
| ### |
2023-Jun-28 Wed
| 43.72
| ###
| 43.71
| 44
|
|
| 63.4
| 63.4
| 3.1 |
2023-Jun-27 Tue
| 43.47
| 43.49
| ###
| 43.26
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 43.58
| ###
| 43.55
| ###
| 134,155
| 2,921,225
| 72.6
| 72.6
| 0.0 |
2023-Jun-23 Fri
| ###
| 43.58
| 43.27
| 43.53
| 100,070
| ###
| 77.6
| 77.6
| ### |
2023-Jun-22 Thu
| ###
| ###
| 42.87
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Jun-21 Wed
| 43.22
| ###
| ###
| 43.27
|
|
| ###
| ###
| ### |
2023-Jun-20 Tue
| ###
| 43.28
| ###
| 43.23
|
|
| 74.2
| 74.2
| 3.1 |
2023-Jun-19 Mon
| ###
| ###
| 42.87
| ###
| 115,623
| 2,478,379
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 42.87
| ###
| 89,349
| ###
| 60.7
| 60.7
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| 42.8
| 42.84
|
|
| 37.9
| 37.9
| ### |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Jun-09 Fri
| 42.72
| 42.83
| ###
| 42.75
| 129,044
| 2,763,477
| ###
| ###
| ### |
2023-Jun-08 Thu
| 42.81
| 42.85
| 42.72
| 42.75
|
|
| ###
| ###
| ### |
2023-Jun-07 Wed
| ###
| ###
| 42.81
| 42.85
| 198,154
| 4,241,486
| ###
| ###
| ### |
2023-Jun-06 Tue
| ###
| 43.22
| 42.78
| 42.85
| 247,345
| ###
| ###
| ###
| ### |
2023-Jun-05 Mon
| ###
| ###
| 43.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| 42.75
| 128,821
| 0
| 28.6
| 28.6
| ### |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,901,146
| 0
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 43.2
| 43.26
| 43
| ###
| 194,844
| 8,403,621
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| 43.29
| ###
| 43.29
|
|
| 75.7
| 75.7
| 3.1 |
2023-May-29 Mon
| 43.21
| 43.24
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2023-May-26 Fri
| 42.58
| ###
| 42.45
| 42.51
| 2,612,429
| ###
| 34.1
| 34.1
| ### |
2023-May-25 Thu
| 42.21
| ###
| 42.21
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| 102,684
| 0
| 76.7
| 76.7
| 0.0 |
2023-May-23 Tue
| 42.25
| 42.28
| ###
| ###
| 128,250
| ###
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| 42.2
| ###
| 42.2
|
|
| ###
| ###
| 3.0 |
2023-May-19 Fri
| ###
| 42.43
| 42.28
| 42.28
| 190,054
| ###
| 30.8
| 30.8
| ### |
2023-May-18 Thu
| ###
| 41.84
| ###
| 41.77
|
|
| 72.8
| 72.8
| ### |
2023-May-17 Wed
| 41.25
| 41.4
| 41.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| 41.28
| ###
| 41.28
| 114,324
| 2,359,647
| 76.9
| 76.9
| 2.9 |
2023-May-15 Mon
| ###
| ###
| 41.26
| 41.29
| 220,985
| 4,558,920
| 41.6
| 41.6
| ### |
2023-May-12 Fri
| ###
| 41.29
| ###
| 41.28
| 76,244
| 1,574,057
| 70.8
| 70.8
| 2.9 |
2023-May-11 Thu
| 40.74
| 40.89
| 40.73
| 40.89
| 89,887
| 3,668,288
| ###
| ###
| ### |
2023-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2023-May-09 Tue
| 40.71
| 40.74
| ###
| 40.74
|
|
| 74.1
| 74.1
| ### |
2023-May-08 Mon
| 40.81
| 40.88
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-May-05 Fri
| 40.7
| 40.7
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2023-May-04 Thu
| ###
| ###
| 40.83
| ###
| 175,524
| 3,583,322
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2023-Apr-28 Fri
| 41.52
| 41.72
| 41.48
| ###
| 126,848
| 5,276,876
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 152,541
| 0
| 38.0
| 38.0
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-Apr-24 Mon
| ###
| 41.2
| ###
| ###
| 95,049
| ###
| 40.2
| 40.2
| 0.0 |
2023-Apr-21 Fri
| 40.85
| ###
| 40.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 41.21
| 41.27
| ###
| ###
| 117,546
| ###
| 39.2
| 39.2
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| 41.29
| ###
| ###
| 124,377
| ###
| 71.4
| 71.4
| 0.0 |
2023-Apr-14 Fri
| 40.76
| 40.79
| ###
| 40.76
| 119,722
| ###
| ###
| ###
| ### |
2023-Apr-13 Thu
| ###
| 40.79
| ###
| 40.79
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| 41.22
| 41.23
| ###
| ###
| 93,379
| ###
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| ###
| 41.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 40.55
| ###
| 40.52
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Apr-05 Wed
| 40.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 40.48
| ###
| 40.43
| ###
| 103,827
| ###
| 70.3
| 70.3
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 40.85
| ###
| 111,228
| ###
| 41.0
| 41.0
| 0.0 |
2023-Mar-31 Fri
| 40.4
| 40.48
| ###
| 40.46
|
|
| 64.1
| 64.1
| 2.9 |
2023-Mar-30 Thu
| 40.27
| 40.4
| 40.25
| 40.29
|
|
| 63.3
| 63.3
| 2.9 |
2023-Mar-29 Wed
| ###
| 39.85
| ###
| 39.85
| 98,679
| 1,966,179
| 71.3
| 71.3
| ### |
2023-Mar-28 Tue
| ###
| ###
| 39.78
| 39.8
| 128,380
| 2,553,478
| ###
| ###
| 2.8 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 142,372
| 0
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 39.51
| ###
| 39.49
| 39.53
|
|
| ###
| ###
| ### |
2023-Mar-23 Thu
| 39.43
| 39.43
| 39.25
| 39.28
| 97,584
| 3,838,954
| ###
| ###
| 2.8 |
2023-Mar-22 Wed
| ###
| ###
| 40
| ###
| 93,170
| ###
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| 39.56
| ###
| 39.53
|
|
| ###
| ###
| ### |
2023-Mar-20 Mon
| 39.26
| 39.28
| ###
| ###
| 125,926
| 2,473,186
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| 39.77
| 39.8
| 39.46
| 39.51
|
|
| ###
| ###
| 2.8 |
2023-Mar-16 Thu
| ###
| 39.5
| 39.29
| 39.42
| 136,776
| ###
| ###
| ###
| 2.8 |
2023-Mar-15 Wed
| ###
| 39.25
| ###
| 39.22
|
|
| 68.2
| 68.2
| ### |
2023-Mar-14 Tue
| 38.84
| ###
| 38.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 39.25
| 39.57
| 39.21
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Mar-10 Fri
| 39.8
| 39.8
| ###
| 39.44
|
|
| ###
| ###
| 2.8 |
2023-Mar-09 Thu
| 40.5
| 40.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 40.4
| 40.52
| 40.4
| 40.42
|
|
| 72.3
| 72.3
| 2.9 |
2023-Mar-07 Tue
| 40.21
| 40.5
| ###
| 40.41
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 125,480
| 0
| 75.2
| 75.2
| 0.0 |
2023-Mar-03 Fri
| 39.48
| 39.53
| ###
| 39.4
| 60,941
| ###
| ###
| ###
| 2.8 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 39.46
| 39.28
| ###
| 130,671
| ###
| 33.4
| 33.4
| 0.0 |
2023-Feb-28 Tue
| 39.56
| ###
| 39.47
| 39.58
| 136,924
| ###
| 66.1
| 66.1
| 2.8 |
2023-Feb-27 Mon
| 39.41
| ###
| ###
| 39.58
| 104,756
| 0
| 81.1
| 81.1
| 2.8 |
2023-Feb-24 Fri
| ###
| ###
| 39.24
| ###
| 77,881
| 1,528,025
| 33.9
| 33.9
| 0.0 |
2023-Feb-23 Thu
| 39.29
| ###
| ###
| 39.24
|
|
| ###
| ###
| 2.8 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| 39.25
| ###
| 103,176
| 2,024,829
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 39.49
| 39.54
|
|
| 43.6
| 43.6
| 2.8 |
2023-Feb-17 Fri
| 39.73
| 39.81
| ###
| 39.75
|
|
| 76.8
| 76.8
| ### |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2023-Feb-15 Wed
| 39.5
| ###
| 39.42
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 39.56
| 39.58
|
|
| 43.4
| 43.4
| 2.8 |
2023-Feb-13 Mon
| 39.47
| 39.47
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2023-Feb-10 Fri
| 39.4
| 39.5
| 39.21
| 39.29
| 125,185
| 4,926,655
| ###
| ###
| ### |
2023-Feb-09 Thu
| 39.75
| 39.77
| ###
| ###
| 71,350
| ###
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 39.8
| ###
| 39.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 39.87
| ###
| 39.58
| ###
| 202,980
| 4,016,974
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 39.77
| 39.84
| 39.58
| ###
| 136,057
| 5,402,823
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| 39.29
| 125,171
| 0
| 69.1
| 69.1
| ### |
2023-Feb-02 Thu
| ###
| ###
| 38.52
| ###
| 126,721
| 2,440,646
| 40.6
| 40.6
| 0.0 |
2023-Feb-01 Wed
| 38.5
| 38.53
| ###
| ###
| 137,020
| ###
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| ###
| ###
| 128,178
| 0
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| 38.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 37.55
| 37.59
| 108,058
| 2,028,788
| 28.2
| 28.2
| 2.7 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 81,754
| 0
| 66.6
| 66.6
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 37.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 37.7
| 37.72
| 37.59
| ###
| 98,372
| ###
| 37.5
| 37.5
| 0.0 |
2023-Jan-19 Thu
| 37.74
| ###
| ###
| ###
| 183,944
| 0
| 74.3
| 74.3
| 0.0 |
2023-Jan-18 Wed
| ###
| 38.2
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2023-Jan-17 Tue
| 38.25
| 38.29
| ###
| ###
| 107,476
| 2,057,628
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 38.27
| 38.27
| ###
| 38.21
| 110,758
| 2,119,354
| 34.1
| 34.1
| ### |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
| 95,327
| 0
| 32.4
| 32.4
| 0.0 |
|