(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices Page 2

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

_{Currently Sun 25-May-04 06:40:38 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(NAB) NATIONAL AUSTRALIA BANK LIMITED Daily Prices Page 2...

TOC Company Info for NAB Limits

Company Details for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Listing Code	NAB
Listing Name	NATIONAL AUSTRALIA BANK LIMITED
GICS Sector	Banks
ISIN Name	NATIONAL AUST. BANK
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NAB4

Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for NAB .. Friday 11th April 2025

NAB 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	44.84	###	95.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NAB Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

End of day Prices (full format),

600 Days for (NAB) NATIONAL AUSTRALIA BANK LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-Dec-13 Tue	30.56	30.83	30.55	30.79	4,263,957	130,860,840	###	###	###
2022-Dec-12 Mon	30.21	30.26	###	###			46.3	46.3	0.0
2022-Dec-09 Fri	###	30.4	###	###	3,856,577	58,619,970	31.4	31.4	0.0
2022-Dec-08 Thu	###	###	###	###			29.6	29.6	0.0
2022-Dec-07 Wed	###	30.81	30.275	###	7,215,843	220,389,884	###	###	0.0
2022-Dec-06 Tue	###	31.47	###	###	6,123,727	96,356,844	41.0	41.0	0.0
2022-Dec-05 Mon	###	31.445	31.21	31.26			40.3	40.3	2.2
2022-Dec-02 Fri	31.5	###	31.21	###	6,005,644	93,718,074	36.3	36.3	0.0
2022-Dec-01 Thu	31.54	31.75	31.5	###	5,666,024	###	71.8	71.8	0.0
2022-Nov-30 Wed	31.75	31.75	###	31.54	12,694,372	201,523,155	26.3	26.3	2.3
2022-Nov-29 Tue	31.5	31.72	###	###			76.0	76.0	0.0
2022-Nov-28 Mon	###	###	31.27	31.59			###	###	###
2022-Nov-25 Fri	###	31.58	31.26	31.49	4,514,848	141,856,524	###	###	###
2022-Nov-24 Thu	31.24	###	###	31.23			42.5	42.5	###
2022-Nov-23 Wed	31.2	###	###	###			74.4	74.4	0.0
2022-Nov-22 Tue	###	###	30.885	###			###	###	0.0
2022-Nov-21 Mon	###	###	30.645	30.83			###	###	2.2
2022-Nov-18 Fri	30.76	30.88	30.57	###	3,419,053	###	38.4	38.4	0.0
2022-Nov-17 Thu	30.77	###	30.49	###			34.2	34.2	0.0
2022-Nov-16 Wed	###	30.42	###	###			40.1	40.1	0.0
2022-Nov-15 Tue	30.42	30.78	###	30.49			72.8	72.8	2.2
2022-Nov-14 Mon	###	###	###	31.26	6,916,829	0	40.4	40.4	2.2
2022-Nov-11 Fri	###	31.82	31.25	###			###	###	0.0
2022-Nov-10 Thu	31.23	31.42	30.875	###			33.0	33.0	0.0
2022-Nov-09 Wed	###	31.8	###	###			81.0	81.0	0.0
2022-Nov-08 Tue	###	###	31.845	###			70.2	70.2	0.0
2022-Nov-07 Mon	32.2	32.27	31.645	31.73	3,888,182	124,256,576	28.3	28.3	###
2022-Nov-04 Fri	31.86	###	###	###	4,453,970	0	68.9	68.9	0.0
2022-Nov-03 Thu	32.43	32.45	###	###	5,411,643	###	###	###	0.0
2022-Nov-02 Wed	32.79	32.83	32.55	32.74	3,577,523	116,949,226	###	###	2.3
2022-Nov-01 Tue	32.42	32.7	31.73	32.7	5,888,682	###	63.9	63.9	2.3
2022-Oct-31 Mon	32.25	32.5	32.24	32.42			74.7	74.7	2.3
2022-Oct-28 Fri	###	32.22	###	###			###	###	0.0
2022-Oct-27 Thu	###	###	31.325	###	5,704,386	89,344,945	###	###	0.0
2022-Oct-26 Wed	###	###	###	###			###	###	0.0
2022-Oct-25 Tue	31.85	###	###	###			###	###	0.0
2022-Oct-24 Mon	31.88	31.89	31.49	###			35.6	35.6	0.0
2022-Oct-21 Fri	31.51	###	31.23	31.4	6,799,484	106,173,942	###	###	2.2
2022-Oct-20 Thu	###	31.89	31.28	31.89	6,159,420	194,545,280	###	###	2.3
2022-Oct-19 Wed	###	###	###	###			###	###	0.0
2022-Oct-18 Tue	###	31.42	###	31.23			###	###	###
2022-Oct-17 Mon	###	###	30.75	30.78	3,882,945	59,700,279	33.8	33.8	2.2
2022-Oct-14 Fri	###	31.23	###	###			40.3	40.3	0.0
2022-Oct-13 Thu	30.5	###	30.29	30.59			###	###	2.2
2022-Oct-12 Wed	###	###	###	29.88			85.2	85.2	2.1
2022-Oct-11 Tue	###	29.74	###	29.49			###	###	###
2022-Oct-10 Mon	29.86	29.955	###	###			37.1	37.1	0.0
2022-Oct-07 Fri	###	###	29.87	###			76.0	76.0	0.0
2022-Oct-06 Thu	###	30.52	###	30.27			###	###	2.2
2022-Oct-05 Wed	30.24	30.79	30.22	30.51	7,232,376	220,623,629	69.6	69.6	###
2022-Oct-04 Tue	###	###	###	29.87			###	###	###
2022-Oct-03 Mon	28.89	###	###	28.73	3,647,654	0	###	###	2.1
2022-Sep-30 Fri	29.22	29.285	###	28.81	7,307,442	###	26.7	26.7	2.1
2022-Sep-29 Thu	###	29.5	29.21	29.27			40.1	40.1	###
2022-Sep-28 Wed	###	29.21	28.83	###			76.1	76.1	0.0
2022-Sep-27 Tue	###	###	###	29.25	4,990,651	0	36.3	36.3	###
2022-Sep-26 Mon	###	29.455	###	###	4,602,173	###	###	###	0.0
2022-Sep-23 Fri	29.49	29.59	###	###	5,737,983	84,893,458	53.1	53.1	0.0
2022-Sep-21 Wed	###	###	29.7	29.82			###	###	###
2022-Sep-20 Tue	###	###	###	30.22	4,840,674	0	80.1	80.1	2.2
2022-Sep-19 Mon	29.86	###	###	29.7			46.6	46.6	###
2022-Sep-16 Fri	###	30.5	29.675	###	16,188,249	487,063,941	###	###	0.0
2022-Sep-15 Thu	29.51	29.85	29.43	29.82			###	###	###
2022-Sep-14 Wed	29.57	###	###	###			###	###	0.0
2022-Sep-13 Tue	30.27	30.44	###	30.28			###	###	2.2
2022-Sep-12 Mon	###	###	29.78	###	3,510,482	52,271,076	43.8	43.8	0.0
2022-Sep-09 Fri	29.87	###	###	29.85	6,524,888	0	30.9	30.9	2.1
2022-Sep-08 Thu	29.46	29.75	###	###			###	###	0.0
2022-Sep-07 Wed	###	30.27	###	###	7,094,689	###	24.7	24.7	0.0
2022-Sep-06 Tue	30.4	30.55	30.24	30.24			35.9	35.9	###
2022-Sep-05 Mon	30.54	30.54	###	###			39.6	39.6	0.0
2022-Sep-02 Fri	###	###	###	30.54			79.8	79.8	###
2022-Sep-01 Thu	###	###	29.77	###			###	###	0.0
2022-Aug-31 Wed	###	30.59	###	30.59			###	###	2.2
2022-Aug-30 Tue	29.83	###	29.83	###			66.1	66.1	0.0
2022-Aug-29 Mon	30.21	30.24	29.72	29.84	3,674,671	###	34.2	34.2	###
2022-Aug-26 Fri	30.24	30.79	###	###	3,452,957	53,158,273	77.6	77.6	0.0
2022-Aug-25 Thu	###	###	29.85	###			###	###	0.0
2022-Aug-24 Wed	29.89	###	29.83	###			###	###	0.0
2022-Aug-23 Tue	30.5	30.5	29.85	###			26.7	26.7	0.0
2022-Aug-22 Mon	30.8	30.845	30.47	30.54			40.1	40.1	###
2022-Aug-19 Fri	###	###	30.86	###			###	###	0.0
2022-Aug-18 Thu	###	31.47	31.2	31.42	4,813,757	150,839,075	###	###	2.2
2022-Aug-17 Wed	31.25	31.43	###	###			72.2	72.2	0.0
2022-Aug-16 Tue	###	###	30.725	###	4,293,059	###	74.9	74.9	0.0
2022-Aug-15 Mon	30.77	###	###	30.81			67.0	67.0	###
2022-Aug-12 Fri	30.52	30.84	30.43	30.78	4,239,288	129,870,587	76.0	76.0	2.2
2022-Aug-11 Thu	30.55	30.645	30.27	30.53			33.6	33.6	###
2022-Aug-10 Wed	###	###	29.81	30.22	6,353,179	###	###	###	2.2
2022-Aug-09 Tue	29.56	29.89	###	29.81	9,149,187	###	71.0	71.0	###
2022-Aug-08 Mon	30.74	30.82	###	30.71	2,965,545	45,699,048	35.8	35.8	###
2022-Aug-05 Fri	30.86	###	30.72	###	1,998,689	###	###	###	0.0
2022-Aug-04 Thu	30.86	###	30.78	###	3,752,749	###	71.0	71.0	0.0
2022-Aug-03 Wed	30.77	30.83	30.42	30.78	3,953,349	###	###	###	2.2
2022-Aug-02 Tue	30.5	###	###	###			###	###	0.0
2022-Aug-01 Mon	###	30.58	###	30.58	5,040,923	###	80.4	80.4	2.2
2022-Jul-29 Fri	30.48	30.76	30.44	###			###	###	0.0
2022-Jul-28 Thu	###	30.49	###	###	5,133,887	###	###	###	0.0
2022-Jul-27 Wed	###	30.2	###	###	3,064,777	###	79.1	79.1	0.0
2022-Jul-26 Tue	###	###	29.675	29.72			31.1	31.1	2.1
2022-Jul-25 Mon	###	###	29.79	29.87			42.9	42.9	###
2022-Jul-22 Fri	29.59	###	29.47	29.88	7,900,159	116,408,842	75.1	75.1	2.1
2022-Jul-21 Thu	###	29.76	29.52	###			29.4	29.4	0.0
2022-Jul-20 Wed	29.7	29.82	29.53	###			29.8	29.8	0.0
2022-Jul-19 Tue	29.22	29.45	29	29.42			###	###	###
2022-Jul-18 Mon	28.71	29	28.55	29			###	###	###
2022-Jul-15 Fri	28	28.45	27.79	28.45	7,083,789	199,196,146	81.9	81.9	2.0
2022-Jul-14 Thu	###	28.47	###	###			###	###	0.0
2022-Jul-13 Wed	28.2	28.45	###	28.45	6,227,457	88,585,575	###	###	2.0
2022-Jul-12 Tue	###	28.23	###	###	5,143,875	###	53.5	53.5	0.0
2022-Jul-11 Mon	###	28.27	###	27.77	4,723,259	###	44.1	44.1	###
2022-Jul-08 Fri	28.22	28.26	###	###			###	###	0.0
2022-Jul-07 Thu	###	###	27.85	###			68.5	68.5	0.0
2022-Jul-06 Wed	27.8	28.21	27.75	###			73.3	73.3	0.0
2022-Jul-05 Tue	###	27.84	27.47	###			62.2	62.2	0.0
2022-Jul-04 Mon	###	###	###	27.74	3,661,957	0	28.0	28.0	###
2022-Jul-01 Fri	27.85	###	27.51	27.51	4,526,541	62,262,571	24.7	24.7	###
2022-Jun-30 Thu	###	###	###	###	7,343,081	0	###	###	0.0
2022-Jun-29 Wed	27.7	28.2	###	###			###	###	0.0
2022-Jun-28 Tue	###	###	27.56	27.79	4,190,622	57,746,771	###	###	2.0
2022-Jun-27 Mon	###	###	27.54	###	4,482,745	###	69.8	69.8	0.0
2022-Jun-24 Fri	###	27.24	26.87	###			###	###	0.0
2022-Jun-23 Thu	###	27.51	###	###			75.5	75.5	0.0
2022-Jun-22 Wed	###	27.155	26.81	###	6,230,844	168,123,748	###	###	0.0
2022-Jun-21 Tue	26.55	###	26.42	###	6,622,384	###	###	###	0.0
2022-Jun-20 Mon	26	26.27	###	###	5,644,228	###	79.1	79.1	0.0
2022-Jun-17 Fri	25.5	###	25.43	###	18,899,071	240,301,687	###	###	0.0
2022-Jun-16 Thu	###	26.75	26.22	###	9,592,974	###	33.5	33.5	0.0
2022-Jun-15 Wed	26.71	###	###	###	10,805,651	0	44.3	44.3	0.0
2022-Jun-14 Tue	###	27.145	26.4	26.84	18,086,949	484,232,842	79.1	79.1	1.9
2022-Jun-10 Fri	###	28.77	28.045	###			###	###	0.0
2022-Jun-09 Thu	28.55	###	27.88	28.25	11,918,570	###	###	###	2.0
2022-Jun-08 Wed	###	###	28.84	###			###	###	0.0
2022-Jun-07 Tue	###	31.025	###	###			###	###	0.0
2022-Jun-06 Mon	31.21	31.25	###	###			47.9	47.9	0.0
2022-Jun-03 Fri	31.51	31.54	###	31.28	3,799,288	59,914,771	###	###	2.2
2022-Jun-02 Thu	###	31.4	###	###			###	###	0.0
2022-Jun-01 Wed	31.51	###	31.42	31.55	3,521,975	55,330,227	###	###	###
2022-May-31 Tue	31.86	31.89	31.26	31.26			25.1	25.1	2.2
2022-May-30 Mon	###	###	31.51	31.85			31.9	31.9	2.3
2022-May-27 Fri	###	###	31.54	###			###	###	0.0
2022-May-26 Thu	31.88	###	31.49	31.57	4,803,385	###	###	###	2.3
2022-May-25 Wed	###	###	31.29	###	5,889,345	###	###	###	0.0
2022-May-24 Tue	###	###	###	###			80.2	80.2	0.0
2022-May-23 Mon	###	###	###	30.78	4,079,073	0	36.9	36.9	2.2
2022-May-20 Fri	30.78	###	30.75	###			###	###	0.0
2022-May-19 Thu	30.81	###	30.7	30.86			###	###	2.2
2022-May-18 Wed	###	###	###	31.28	5,801,049	0	28.3	28.3	2.2
2022-May-17 Tue	31.29	###	###	31.48	3,841,689	0	###	###	2.2
2022-May-16 Mon	31.25	31.54	###	###			74.3	74.3	0.0
2022-May-13 Fri	###	31.185	###	###			###	###	0.0
2022-May-12 Thu	###	###	###	30.82			###	###	###
2022-May-11 Wed	###	###	30.24	30.53	9,634,155	145,668,423	###	###	###
2022-May-10 Tue	###	31.78	###	###			91.6	91.6	0.0
2022-May-09 Mon	###	31.78	###	###			91.6	91.6	0.0
2022-May-06 Fri	31.7	###	31.5	###			46.7	46.7	0.0
2022-May-05 Thu	###	###	31.24	32.25			25.0	25.0	###
2022-May-04 Wed	###	###	32.2	32.44	4,032,822	###	###	###	2.3
2022-May-03 Tue	###	32.22	###	###			50.0	50.0	0.0
2022-May-02 Mon	###	32.4	###	###	3,692,027	###	78.7	78.7	0.0
2022-Apr-29 Fri	###	###	###	###	4,946,623	0	68.9	68.9	0.0
2022-Apr-28 Thu	###	32.42	###	###	3,854,640	###	###	###	0.0
2022-Apr-27 Wed	32.49	###	###	32.2	4,346,641	0	32.7	32.7	###
2022-Apr-26 Tue	32.48	32.81	32.28	32.74	7,662,021	249,360,473	###	###	2.3
2022-Apr-22 Fri	33.54	33.655	###	###			###	###	0.0
2022-Apr-21 Thu	33.44	33.75	###	###	4,276,049	72,158,326	75.0	75.0	0.0
2022-Apr-20 Wed	33.51	33.7	###	33.27	4,372,381	###	###	###	###
2022-Apr-19 Tue	###	33.29	32.88	33.25	4,904,085	162,251,652	###	###	2.4
2022-Apr-14 Thu	###	###	32.85	32.85	4,095,440	###	###	###	###
2022-Apr-13 Wed	###	###	32.78	###			63.1	63.1	0.0
2022-Apr-12 Tue	###	###	32.78	###			###	###	0.0
2022-Apr-11 Mon	32.5	###	32.49	###	4,174,140	###	###	###	0.0
2022-Apr-08 Fri	32.47	32.59	###	32.47	2,719,988	###	###	###	###
2022-Apr-07 Thu	###	32.475	32.2	32.47	3,968,289	128,324,545	###	###	###
2022-Apr-06 Wed	###	###	###	32.56	4,605,281	0	###	###	2.3
2022-Apr-05 Tue	###	32.4	###	###	2,421,251	###	###	###	0.0
2022-Apr-04 Mon	###	32.42	###	###	4,055,986	###	###	###	0.0
2022-Apr-01 Fri	###	32.52	###	###	5,834,853	###	###	###	0.0
2022-Mar-31 Thu	32.5	32.59	32.29	###	7,350,180	###	###	###	0.0
2022-Mar-30 Wed	###	32.48	32.24	###			41.1	41.1	0.0
2022-Mar-29 Tue	###	###	###	###			62.6	62.6	0.0
2022-Mar-28 Mon	31.85	###	31.8	###	4,668,880	###	78.0	78.0	0.0
2022-Mar-25 Fri	31.72	###	###	###			38.0	38.0	0.0
2022-Mar-24 Thu	###	31.79	31.45	31.79			###	###	###
2022-Mar-23 Wed	31.42	31.74	31.42	31.72	5,266,745	###	71.2	71.2	2.3
2022-Mar-22 Tue	###	###	###	31.23			###	###	###
2022-Mar-21 Mon	31.2	31.46	30.83	###	7,390,353	230,172,544	37.0	37.0	0.0
2022-Mar-18 Fri	###	31.21	###	31.21	15,156,840	236,522,488	64.9	64.9	###
2022-Mar-17 Thu	###	31.27	###	###	9,392,585	###	66.8	66.8	0.0
2022-Mar-16 Wed	30.75	30.87	30.59	30.75			64.8	64.8	###
2022-Mar-15 Tue	30.53	###	30.47	###	6,205,542	###	###	###	0.0
2022-Mar-14 Mon	30.26	30.54	###	###	4,696,551	###	70.0	70.0	0.0
2022-Mar-11 Fri	###	###	29.71	###			###	###	0.0
2022-Mar-10 Thu	29.5	###	29.45	###	9,688,743	142,666,740	74.7	74.7	0.0
2022-Mar-09 Wed	###	###	28.28	###	6,936,977	98,088,854	75.0	75.0	0.0
2022-Mar-08 Tue	28.56	###	###	28.49	7,928,971	0	###	###	###
2022-Mar-07 Mon	###	28.7	###	28.44	7,554,940	108,413,389	###	###	###
2022-Mar-04 Fri	###	###	28.56	28.89	5,183,679	###	###	###	###
2022-Mar-03 Thu	###	29.29	###	###	8,232,351	120,562,780	###	###	0.0
2022-Mar-02 Wed	28.8	29.2	###	29			66.8	66.8	###
2022-Mar-01 Tue	###	29.78	###	###	6,019,841	###	62.2	62.2	0.0
2022-Feb-28 Mon	###	###	28.51	###	9,733,580	138,752,182	###	###	0.0
2022-Feb-25 Fri	###	###	28.77	###	7,724,681	###	22.5	22.5	0.0
2022-Feb-24 Thu	###	29.74	29.2	###			62.0	62.0	0.0
2022-Feb-23 Wed	###	###	29.83	###	5,043,154	75,218,641	26.4	26.4	0.0
2022-Feb-22 Tue	###	###	###	30.27			###	###	2.2
2022-Feb-21 Mon	30.45	30.8	###	30.75			###	###	###
2022-Feb-18 Fri	30.56	30.7	###	30.58	6,692,556	###	###	###	2.2
2022-Feb-17 Thu	30.72	###	30.58	30.85	5,601,651	85,649,243	75.6	75.6	###
2022-Feb-16 Wed	###	###	###	###			65.2	65.2	0.0
2022-Feb-15 Tue	###	30.54	###	30.42			###	###	2.2
2022-Feb-14 Mon	29.79	30.45	29.73	30.43	9,600,724	288,885,785	###	###	###
2022-Feb-11 Fri	29.41	###	29.41	29.84	8,004,759	117,709,981	84.6	84.6	###
2022-Feb-10 Thu	###	###	###	###	12,294,346	0	75.6	75.6	0.0
2022-Feb-09 Wed	###	###	27.86	###			72.5	72.5	0.0
2022-Feb-08 Tue	###	27.81	27.27	27.73	5,526,546	152,201,076	75.2	75.2	###
2022-Feb-07 Mon	27.51	###	27.22	27.57	6,988,888	###	###	###	###
2022-Feb-04 Fri	27.8	###	27.56	###	4,630,241	63,804,720	61.0	61.0	0.0
2022-Feb-03 Thu	27.8	28.22	###	###	4,886,820	###	78.1	78.1	0.0
2022-Feb-02 Wed	27.8	###	###	27.87	5,284,353	0	63.8	63.8	###
2022-Feb-01 Tue	27.22	27.88	###	###	7,895,588	###	###	###	0.0
2022-Jan-31 Mon	27.45	27.45	###	###			27.2	27.2	0.0
2022-Jan-28 Fri	27.71	27.73	###	###	34,540,854	478,908,940	###	###	0.0
2022-Jan-27 Thu	###	###	###	27.25			###	###	###
2022-Jan-25 Tue	27.85	27.88	###	###			57.2	57.2	0.0
2022-Jan-24 Mon	28	28.29	27.84	###	4,827,756	135,490,972	79.4	79.4	0.0
2022-Jan-21 Fri	28.5	###	###	###	8,098,686	0	###	###	0.0
2022-Jan-20 Thu	29	###	28.53	28.7	6,511,374	92,884,750	26.5	26.5	###
2022-Jan-19 Wed	29.21	###	###	###			38.5	38.5	0.0
2022-Jan-18 Tue	29.5	29.55	###	29.41	2,931,248	43,309,189	37.5	37.5	###
2022-Jan-17 Mon	29.59	29.59	29.26	29.45			36.1	36.1	###
2022-Jan-14 Fri	29.57	###	###	###			34.2	34.2	0.0
2022-Jan-13 Thu	###	29.59	###	29.57	5,018,681	74,251,385	###	###	2.1
2022-Jan-12 Wed	###	29.4	###	29.24	4,147,080	60,962,076	###	###	2.1
2022-Jan-11 Tue	###	###	###	29.24			70.5	70.5	2.1
2022-Jan-10 Mon	29.27	29.44	###	###	1,940,080	28,557,977	###	###	0.0
2022-Jan-07 Fri	29.44	29.49	###	29.42			34.7	34.7	###
2022-Jan-06 Thu	29.57	29.57	28.82	###			###	###	0.0
2022-Jan-05 Wed	29.5	###	29.49	###	3,526,027	###	###	###	0.0
2022-Jan-04 Tue	29.21	29.45	###	29.4	3,822,849	56,291,451	###	###	###
2021-Dec-31 Fri	29.2	29.21	28.84	28.84	1,994,546	###	###	###	###
2021-Dec-30 Thu	###	###	###	###			###	###	0.0
2021-Dec-29 Wed	29	###	###	29.25	3,519,546	0	63.4	63.4	###
2021-Dec-24 Fri	28.84	29	28.77	28.89	1,987,570	57,410,959	###	###	###
2021-Dec-23 Thu	28.79	28.8	28.56	28.71	1,762,670	50,553,375	31.2	31.2	###
2021-Dec-22 Wed	28.7	28.73	###	28.54	3,156,942	45,349,471	###	###	2.0
2021-Dec-21 Tue	28.57	28.75	28.53	28.72	3,165,220	###	66.3	66.3	###
2021-Dec-20 Mon	28.76	28.79	###	28.53			46.4	46.4	2.0
2021-Dec-17 Fri	###	###	28.75	28.83			###	###	###
2021-Dec-16 Thu	###	###	28.5	28.75			###	###	###
2021-Dec-15 Wed	###	28.73	28.45	28.59	4,812,683	###	###	###	2.0
2021-Dec-14 Tue	###	28.55	###	28.46			72.2	72.2	2.0
2021-Dec-13 Mon	28.7	28.87	28.48	28.49	3,892,189	###	33.2	33.2	###
2021-Dec-10 Fri	###	28.78	28.5	###	3,323,056	95,172,323	37.5	37.5	0.0
2021-Dec-09 Thu	28.57	28.8	28.53	###	4,168,974	###	73.1	73.1	0.0
2021-Dec-08 Wed	28.45	28.86	###	###	4,824,070	###	###	###	0.0
2021-Dec-07 Tue	###	###	###	###			###	###	0.0
2021-Dec-06 Mon	###	###	27.78	###	5,675,482	78,832,444	###	###	0.0
2021-Dec-03 Fri	###	###	###	###			###	###	0.0
2021-Dec-02 Thu	###	27.79	###	###			85.4	85.4	0.0
2021-Dec-01 Wed	27.2	27.47	###	###			76.7	76.7	0.0
2021-Nov-30 Tue	###	27.77	###	###	9,670,750	###	25.8	25.8	0.0
2021-Nov-29 Mon	27.4	27.43	27	27.2	7,442,471	202,546,848	26.2	26.2	1.9
2021-Nov-26 Fri	###	28.41	27.51	###	7,065,286	###	###	###	0.0
2021-Nov-25 Thu	28.2	28.46	###	###	4,503,128	###	###	###	0.0
2021-Nov-24 Wed	###	###	28.29	28.45			40.0	40.0	2.0
2021-Nov-23 Tue	###	###	28.27	28.47	5,105,080	###	38.7	38.7	###
2021-Nov-22 Mon	###	###	###	28.23			31.2	31.2	###
2021-Nov-19 Fri	28.71	29	###	28.57			###	###	###
2021-Nov-18 Thu	29	29	28.58	28.71	9,080,622	###	31.2	31.2	###
2021-Nov-17 Wed	###	29.29	28.71	###	6,898,350	200,052,150	###	###	0.0
2021-Nov-16 Tue	###	29.43	###	29.23			44.7	44.7	2.1
2021-Nov-15 Mon	29.22	29.43	###	29.4			71.4	71.4	###
2021-Nov-12 Fri	29.81	###	###	29.87	5,910,271	0	63.3	63.3	###
2021-Nov-11 Thu	###	###	29.41	###	7,707,376	###	###	###	0.0
2021-Nov-10 Wed	29.22	###	###	###	13,900,058	0	90.8	90.8	0.0
2021-Nov-09 Tue	29.5	29.54	28.22	28.89			22.4	22.4	###
2021-Nov-08 Mon	###	###	28.77	###			76.4	76.4	0.0
2021-Nov-05 Fri	28.75	###	28.72	###			74.2	74.2	0.0
2021-Nov-04 Thu	###	28.77	28.45	28.7			69.3	69.3	###
2021-Nov-03 Wed	28.43	28.81	###	28.58	4,534,879	###	75.8	75.8	###
2021-Nov-02 Tue	###	28.74	###	28.2			31.2	31.2	2.0
2021-Nov-01 Mon	###	###	28.45	28.45	8,430,053	###	###	###	2.0
2021-Oct-29 Fri	29.4	29.44	28.71	28.71	7,303,688	212,354,728	23.4	23.4	###
2021-Oct-28 Thu	###	29.45	###	29.45			80.7	80.7	###
2021-Oct-27 Wed	29	###	###	###	5,946,777	0	###	###	0.0
2021-Oct-26 Tue	###	###	28.73	###	3,831,748	###	71.6	71.6	0.0
2021-Oct-25 Mon	28.88	###	28.73	28.74			###	###	2.1
2021-Oct-22 Fri	28.7	28.89	###	28.86	7,210,048	104,149,143	72.8	72.8	###
2021-Oct-21 Thu	28.88	###	28.81	###			72.8	72.8	0.0
2021-Oct-20 Wed	28.83	28.88	###	28.83			69.0	69.0	###
2021-Oct-19 Tue	28.75	28.87	###	###	7,873,741	113,657,451	35.9	35.9	0.0
2021-Oct-18 Mon	28.74	28.87	###	28.79			69.6	69.6	###
2021-Oct-15 Fri	28.7	28.79	28.48	###			33.4	33.4	0.0
2021-Oct-14 Thu	###	28.84	28.57	28.58	5,498,229	###	###	###	###
2021-Oct-13 Wed	28.46	28.57	28.25	28.54			63.3	63.3	2.0
2021-Oct-12 Tue	###	28.47	###	28.46			###	###	2.0
2021-Oct-11 Mon	28.28	28.42	###	28.4			69.7	69.7	2.0
2021-Oct-08 Fri	###	###	###	###			71.2	71.2	0.0
2021-Oct-07 Thu	27.8	###	###	###	4,812,944	0	###	###	0.0
2021-Oct-06 Wed	27.86	###	###	27.55			34.1	34.1	2.0
2021-Oct-05 Tue	27.75	27.82	27.51	27.78			###	###	2.0
2021-Oct-04 Mon	27.75	###	###	27.8			###	###	2.0
2021-Oct-01 Fri	###	27.41	###	27.27	6,659,220	###	41.1	41.1	1.9
2021-Sep-30 Thu	###	###	27.59	27.83			64.1	64.1	2.0
2021-Sep-29 Wed	27.29	27.4	###	27.24	4,964,921	###	37.8	37.8	1.9
2021-Sep-28 Tue	###	27.74	27.43	27.49			###	###	###
2021-Sep-27 Mon	27.41	27.77	27.4	27.58	4,300,858	###	###	###	###
2021-Sep-24 Fri	###	27.43	27.21	###	4,720,140	128,954,224	45.7	45.7	0.0
2021-Sep-23 Thu	27.27	27.28	###	###			###	###	0.0
2021-Sep-22 Wed	26.8	###	26.7	###	4,410,325	###	64.3	64.3	0.0
2021-Sep-21 Tue	27	###	26.82	###	5,739,946	76,972,675	###	###	0.0
2021-Sep-20 Mon	27.7	27.79	###	###	4,787,942	66,528,454	###	###	0.0
2021-Sep-17 Fri	###	###	27.77	27.89			38.2	38.2	2.0
2021-Sep-16 Thu	###	28.41	###	28.2	7,126,779	###	###	###	2.0
2021-Sep-15 Wed	###	28.2	27.89	###			69.8	69.8	0.0
2021-Sep-14 Tue	###	###	###	28.23			35.7	35.7	###
2021-Sep-13 Mon	28.25	###	###	###	4,081,323	0	37.9	37.9	0.0
2021-Sep-10 Fri	###	28.73	28.27	28.45	4,540,074	###	26.1	26.1	2.0
2021-Sep-09 Thu	###	28.74	###	28.4	6,987,326	100,407,874	53.8	53.8	2.0
2021-Sep-08 Wed	28.45	28.85	28.44	28.85	5,289,477	###	###	###	###
2021-Sep-07 Tue	28.8	28.88	28.47	###			###	###	0.0
2021-Sep-06 Mon	28.51	28.86	###	28.86			73.9	73.9	###
2021-Sep-03 Fri	28.5	28.78	###	28.7			66.2	66.2	###
2021-Sep-02 Thu	28.4	28.49	###	28.49			###	###	###
2021-Sep-01 Wed	27.75	###	###	###			###	###	0.0
2021-Aug-31 Tue	27.49	27.75	27.44	27.73	7,925,320	###	71.5	71.5	###
2021-Aug-30 Mon	27.7	27.7	###	27.54			###	###	2.0
2021-Aug-27 Fri	27.43	###	27.4	###	3,685,251	###	72.9	72.9	0.0
2021-Aug-26 Thu	###	###	27.41	27.53			43.8	43.8	###
2021-Aug-25 Wed	27.5	###	27.43	###	5,403,744	74,112,348	###	###	0.0
2021-Aug-24 Tue	27.41	27.45	###	27.4	4,758,126	65,305,279	38.2	38.2	2.0
2021-Aug-23 Mon	27.46	27.52	###	###			35.2	35.2	0.0
2021-Aug-20 Fri	###	###	###	27.41	5,696,222	0	45.6	45.6	2.0
2021-Aug-19 Thu	27.42	27.56	27.21	27.51	6,745,746	184,732,254	###	###	###
2021-Aug-18 Wed	27.49	27.78	27.4	###	5,298,779	###	###	###	0.0
2021-Aug-17 Tue	27.72	27.74	27.27	27.45			###	###	###
2021-Aug-16 Mon	27.5	27.8	27.4	27.72			###	###	###
2021-Aug-13 Fri	27.44	27.7	###	27.7			73.5	73.5	2.0
2021-Aug-12 Thu	27.5	27.55	###	27.27			32.2	32.2	1.9
2021-Aug-11 Wed	###	27.44	###	27.22			71.9	71.9	1.9
2021-Aug-10 Tue	###	###	26.81	###			34.3	34.3	0.0
2021-Aug-09 Mon	27	###	26.85	###	5,958,143	###	###	###	0.0
2021-Aug-06 Fri	26.55	26.76	26.51	###	3,684,044	###	###	###	0.0
2021-Aug-05 Thu	###	26.55	###	26.54			77.2	77.2	1.9
2021-Aug-04 Wed	###	26.46	###	###			###	###	0.0
2021-Aug-03 Tue	###	26.47	26.23	###	3,685,851	97,122,173	###	###	0.0
2021-Aug-02 Mon	###	###	###	26.55			###	###	###
2021-Jul-30 Fri	###	###	25.78	###			###	###	0.0
2021-Jul-29 Thu	25.8	25.87	###	25.77	4,784,046	###	###	###	###
2021-Jul-28 Wed	26	###	25.75	###			###	###	0.0
2021-Jul-27 Tue	###	###	25.84	###			41.9	41.9	0.0
2021-Jul-26 Mon	###	26.055	25.82	###	3,760,144	###	47.8	47.8	0.0
2021-Jul-23 Fri	25.75	###	###	###			73.2	73.2	0.0
2021-Jul-22 Thu	###	###	25.82	###	4,803,243	###	###	###	0.0
2021-Jul-21 Wed	###	###	###	25.74	4,803,284	0	71.9	71.9	1.8
2021-Jul-20 Tue	25.28	25.57	###	25.47			###	###	###
2021-Jul-19 Mon	25.53	25.73	###	###			###	###	0.0
2021-Jul-16 Fri	###	26	25.82	###	4,660,278	###	35.2	35.2	0.0
2021-Jul-15 Thu	26.21	26.26	###	###	4,706,683	61,798,747	###	###	0.0
2021-Jul-14 Wed	26.28	26.42	###	26.26			40.5	40.5	1.9
2021-Jul-13 Tue	26.4	26.52	26.24	26.24			31.9	31.9	1.9
2021-Jul-12 Mon	###	26.375	###	26.22			###	###	1.9
2021-Jul-09 Fri	###	###	25.83	###			73.9	73.9	0.0
2021-Jul-08 Thu	###	26.4	###	26.21			42.1	42.1	1.9
2021-Jul-07 Wed	###	###	###	###			###	###	0.0
2021-Jul-06 Tue	26.26	26.42	###	###	3,839,680	50,722,172	###	###	0.0
2021-Jul-05 Mon	###	26.26	###	###			73.2	73.2	0.0
2021-Jul-02 Fri	26.21	26.26	###	26.23	5,098,220	66,939,628	###	###	###
2021-Jul-01 Thu	###	###	26	###			###	###	0.0
2021-Jun-30 Wed	26.27	26.42	###	26.22			36.5	36.5	1.9
2021-Jun-29 Tue	###	###	25.8	###	4,326,329	55,809,644	73.7	73.7	0.0
2021-Jun-28 Mon	###	###	###	###	3,667,087	0	75.8	75.8	0.0
2021-Jun-25 Fri	26.43	26.43	###	###			###	###	0.0
2021-Jun-24 Thu	26.26	26.28	###	###			###	###	0.0
2021-Jun-23 Wed	26.53	###	###	###	6,071,676	0	39.1	39.1	0.0
2021-Jun-22 Tue	26.87	###	26.58	26.73	5,314,275	###	34.1	34.1	###
2021-Jun-21 Mon	26.26	26.42	###	26.42	6,012,455	###	81.8	81.8	1.9
2021-Jun-18 Fri	26.78	###	26.77	26.87	9,945,270	###	61.8	61.8	###
2021-Jun-17 Thu	27	###	26.84	###			78.4	78.4	0.0
2021-Jun-16 Wed	26.86	###	26.76	26.86	5,997,252	###	###	###	1.9
2021-Jun-15 Tue	26.52	26.8	26.5	###	4,585,455	122,202,375	###	###	0.0
2021-Jun-11 Fri	26.4	26.5	26.29	26.46			###	###	1.9
2021-Jun-10 Thu	###	26.71	26.49	###			###	###	0.0
2021-Jun-09 Wed	###	26.85	26.53	26.56	5,544,022	147,969,947	40.8	40.8	1.9
2021-Jun-08 Tue	###	26.87	26.59	26.77	5,942,782	###	###	###	1.9
2021-Jun-07 Mon	27.2	27.24	26.55	###	11,450,247	###	###	###	0.0
2021-Jun-04 Fri	27.24	27.56	27.21	27.51	5,684,957	155,682,547	###	###	###
2021-Jun-03 Thu	###	###	###	###	5,054,321	0	###	###	0.0
2021-Jun-02 Wed	26.8	26.89	###	26.88			61.3	61.3	###
2021-Jun-01 Tue	26.8	26.83	26.56	26.73			41.4	41.4	###
2021-May-31 Mon	###	27.21	26.86	###	4,844,221	###	###	###	0.0
2021-May-28 Fri	26.83	###	26.76	###			###	###	0.0
2021-May-27 Thu	26.73	###	###	26.71	13,841,348	0	###	###	1.9
2021-May-26 Wed	26.7	###	###	26.82			69.2	69.2	1.9
2021-May-25 Tue	###	26.88	###	26.88	4,060,782	###	73.1	73.1	###
2021-May-24 Mon	26.55	26.75	26.49	###	4,033,425	107,369,773	###	###	0.0
2021-May-21 Fri	26.44	26.56	###	26.47			###	###	###
2021-May-20 Thu	###	26.45	###	26.44			71.9	71.9	1.9
2021-May-19 Wed	26	26.125	25.83	###			75.5	75.5	0.0
2021-May-18 Tue	###	26.41	###	###			70.2	70.2	0.0
2021-May-17 Mon	26.2	###	###	###			39.2	39.2	0.0
2021-May-14 Fri	###	26.44	###	26.22	4,837,174	63,947,440	36.3	36.3	1.9
2021-May-13 Thu	26	###	25.845	###	10,902,450	###	###	###	0.0
2021-May-12 Wed	###	###	###	26.54			45.9	45.9	1.9
2021-May-11 Tue	###	27.27	26.78	26.81			45.0	45.0	###
2021-May-10 Mon	###	27.23	26.86	###			###	###	0.0
2021-May-07 Fri	26.76	###	26.57	26.78	6,080,325	###	###	###	1.9
2021-May-06 Thu	###	###	###	26.56	10,586,574	0	###	###	1.9
2021-May-05 Wed	27.82	27.84	27.29	###			###	###	0.0
2021-May-04 Tue	27.27	###	27	27.25	4,378,425	###	43.5	43.5	###
2021-May-03 Mon	26.75	###	26.7	27.23	6,152,171	82,131,482	###	###	1.9
2021-Apr-30 Fri	26.7	26.85	26.575	###			45.8	45.8	0.0
2021-Apr-29 Thu	###	27	26.745	26.77			###	###	1.9
2021-Apr-28 Wed	26.7	###	###	###	6,046,224	0	76.1	76.1	0.0
2021-Apr-27 Tue	###	###	26.45	###	4,936,478	65,284,921	###	###	0.0
2021-Apr-26 Mon	26.51	26.84	26.51	###			###	###	0.0
2021-Apr-23 Fri	###	26.54	###	26.46	3,253,087	###	70.7	70.7	1.9
2021-Apr-22 Thu	###	26.41	###	###	5,816,389	###	###	###	0.0
2021-Apr-21 Wed	###	26.245	###	26.21	7,797,751	102,325,987	70.6	70.6	1.9
2021-Apr-20 Tue	26.57	###	26.43	26.5			###	###	1.9
2021-Apr-19 Mon	26.89	###	###	###	3,508,551	0	39.9	39.9	0.0
2021-Apr-16 Fri	26.71	26.78	26.42	26.72			65.8	65.8	1.9
2021-Apr-15 Thu	26.58	###	26.51	26.84	5,199,826	###	###	###	1.9
2021-Apr-14 Wed	26.75	26.75	26.46	26.72	3,916,373	###	37.1	37.1	1.9
2021-Apr-13 Tue	###	###	###	26.79	6,553,359	0	38.1	38.1	###
2021-Apr-12 Mon	###	###	###	26.83			###	###	###
2021-Apr-09 Fri	###	26.79	26.43	26.72			###	###	1.9
2021-Apr-08 Thu	26.43	###	26.43	###			###	###	0.0
2021-Apr-07 Wed	26.23	26.4	###	###			###	###	0.0
2021-Apr-06 Tue	###	26.41	###	26.23	4,104,246	###	###	###	###
2021-Apr-01 Thu	###	###	25.81	###			63.7	63.7	0.0
2021-Mar-31 Wed	###	###	25.86	26	6,066,042	78,433,923	###	###	1.9
2021-Mar-30 Tue	26.25	###	25.75	###	5,268,459	###	46.9	46.9	0.0
2021-Mar-29 Mon	26.21	26.48	###	###	4,351,929	###	###	###	0.0
2021-Mar-26 Fri	###	26.28	###	###			67.9	67.9	0.0
2021-Mar-25 Thu	25.84	###	25.78	###			73.7	73.7	0.0
2021-Mar-24 Wed	###	###	25.82	25.84			###	###	1.8
2021-Mar-23 Tue	25.89	###	25.78	###			73.2	73.2	0.0
2021-Mar-22 Mon	###	26.22	25.85	###	2,517,255	###	###	###	0.0
2021-Mar-19 Fri	26	###	###	###			###	###	0.0
2021-Mar-18 Thu	###	###	###	###	5,926,520	0	37.8	37.8	0.0
2021-Mar-17 Wed	###	###	###	26.24			###	###	1.9
2021-Mar-16 Tue	###	26.45	###	26.25	5,029,549	66,515,785	63.1	63.1	1.9
2021-Mar-15 Mon	###	###	###	###	3,366,555	0	66.2	66.2	0.0
2021-Mar-12 Fri	###	###	###	###	3,017,473	0	###	###	0.0
2021-Mar-11 Thu	26.46	26.53	###	###	4,776,070	###	27.3	27.3	0.0
2021-Mar-10 Wed	26.53	###	###	26.24	6,612,227	0	33.3	33.3	1.9
2021-Mar-09 Tue	26.88	###	26.59	###	5,474,640	###	###	###	0.0
2021-Mar-08 Mon	26.84	###	###	26.43			###	###	1.9
2021-Mar-05 Fri	###	26.48	###	###	8,154,056	###	###	###	0.0
2021-Mar-04 Thu	###	###	25.77	###	9,880,941	127,315,924	###	###	0.0
2021-Mar-03 Wed	25.2	###	25.2	25.7	6,335,981	###	###	###	1.8
2021-Mar-02 Tue	25.51	25.59	25.22	25.26	3,883,624	###	48.9	48.9	1.8
2021-Mar-01 Mon	###	###	###	###	4,696,741	0	80.9	80.9	0.0
2021-Feb-26 Fri	###	###	24.58	###			39.3	39.3	0.0
2021-Feb-25 Thu	###	###	###	###	5,914,625	0	66.6	66.6	0.0
2021-Feb-24 Wed	24.75	###	###	###			77.2	77.2	0.0
2021-Feb-23 Tue	24.57	24.85	24.41	24.85			75.6	75.6	1.8
2021-Feb-22 Mon	###	###	24.56	24.57	8,731,047	107,217,257	###	###	1.8
2021-Feb-19 Fri	###	25.45	25	###			44.1	44.1	0.0
2021-Feb-18 Thu	25.78	25.84	###	25.53	8,319,155	107,483,482	###	###	###
2021-Feb-17 Wed	25.49	###	25.48	###			75.5	75.5	0.0
2021-Feb-16 Tue	###	25.86	###	25.56	7,510,125	###	40.0	40.0	1.8
2021-Feb-15 Mon	25.2	25.55	###	25.29	4,668,582	###	65.1	65.1	###
2021-Feb-12 Fri	###	###	24.845	###			47.4	47.4	0.0
2021-Feb-11 Thu	24.82	###	24.76	###			81.0	81.0	0.0
2021-Feb-10 Wed	###	25.24	24.81	###			37.0	37.0	0.0
2021-Feb-09 Tue	25.27	###	25	###			###	###	0.0
2021-Feb-08 Mon	25.27	###	25.26	25.46			###	###	1.8
2021-Feb-05 Fri	25	25.27	###	25.23			###	###	1.8
2021-Feb-04 Thu	###	###	24.48	24.7			###	###	1.8
2021-Feb-03 Wed	24.5	###	24.42	24.71			69.9	69.9	###
2021-Feb-02 Tue	###	###	###	24.24			###	###	###
2021-Feb-01 Mon	23	23.87	22.86	23.81	5,673,289	###	84.8	84.8	###
2021-Jan-29 Fri	###	24.21	23.46	23.54	6,365,740	###	###	###	###
2021-Jan-28 Thu	###	###	23.45	###	6,915,254	81,081,353	###	###	0.0
2021-Jan-27 Wed	###	24.4	###	24.22	4,237,153	###	###	###	1.7
2021-Jan-25 Mon	24.22	###	###	###	2,589,077	0	38.1	38.1	0.0
2021-Jan-22 Fri	###	24.27	###	###	6,671,482	###	45.2	45.2	0.0
2021-Jan-21 Thu	###	24.47	24.25	###	4,388,129	106,894,822	65.0	65.0	0.0
2021-Jan-20 Wed	###	24.26	###	###	3,456,585	41,928,376	###	###	0.0
2021-Jan-19 Tue	23.81	###	23.75	###	4,113,253	48,844,879	###	###	0.0
2021-Jan-18 Mon	###	###	23.55	###	5,139,871	60,521,981	###	###	0.0
2021-Jan-15 Fri	23.85	24.29	23.81	###			###	###	0.0
2021-Jan-14 Thu	23.5	23.84	23.46	23.78	5,372,871	###	76.1	76.1	1.7
2021-Jan-13 Wed	###	23.53	###	23.48			69.3	69.3	1.7
2021-Jan-12 Tue	###	###	23.28	23.46	5,331,841	62,062,629	###	###	1.7
2021-Jan-11 Mon	23.28	###	###	23.21			###	###	1.7
2021-Jan-08 Fri	###	###	23.055	###	4,803,820	###	###	###	0.0
2021-Jan-07 Thu	22.85	23.2	22.685	###	6,784,745	###	###	###	0.0
2021-Jan-06 Wed	22.5	###	22.245	22.41	6,155,677	###	44.2	44.2	###
2021-Jan-05 Tue	22.73	22.74	22.52	###			###	###	0.0
2021-Jan-04 Mon	22.75	###	22.71	###	3,104,526	###	63.0	63.0	0.0
2020-Dec-31 Thu	23	###	###	###			22.2	22.2	0.0
2020-Dec-30 Wed	23	###	22.84	###	3,148,144	###	66.5	66.5	0.0
2020-Dec-29 Tue	23.27	###	###	###	1,962,923	0	24.5	24.5	0.0
2020-Dec-24 Thu	23.27	###	23	23	1,701,485	19,567,077	20.1	20.1	1.6
2020-Dec-23 Wed	23	###	22.89	###	4,499,742	51,499,547	###	###	0.0
2020-Dec-22 Tue	###	###	22.81	###	4,983,257	56,834,046	###	###	0.0
2020-Dec-21 Mon	###	###	###	###			###	###	0.0
2020-Dec-18 Fri	23.75	23.75	###	###			30.2	30.2	0.0
2020-Dec-17 Thu	23.81	###	###	23.85			###	###	###
2020-Dec-16 Wed	23.51	23.88	23.51	###			###	###	0.0
2020-Dec-15 Tue	###	###	23.27	###			41.1	41.1	0.0
2020-Dec-14 Mon	23.45	23.785	23.4	23.55			74.7	74.7	1.7
2020-Dec-11 Fri	###	23.55	23.22	###			37.5	37.5	0.0
2020-Dec-10 Thu	###	23.7	23.48	23.54			###	###	###
2020-Dec-09 Wed	###	23.57	23.26	23.44			72.8	72.8	1.7
2020-Dec-08 Tue	###	###	###	###	5,987,250	0	79.6	79.6	0.0
2020-Dec-07 Mon	###	23.45	###	23.25			41.6	41.6	###
2020-Dec-04 Fri	###	###	###	###			###	###	0.0
2020-Dec-03 Thu	###	###	22.88	###	4,878,959	###	###	###	0.0
2020-Dec-02 Wed	###	###	22.75	23	6,057,124	68,899,785	###	###	1.6
2020-Dec-01 Tue	22.89	###	22.72	###	6,334,373	71,958,477	66.4	66.4	0.0
2020-Nov-30 Mon	23.4	###	22.89	22.89			29.0	29.0	###
2020-Nov-27 Fri	###	23.58	23.22	###	4,213,977	###	40.7	40.7	0.0
2020-Nov-26 Thu	23.89	###	23.48	23.48			24.0	24.0	1.7
2020-Nov-25 Wed	23.71	###	23.7	###	9,452,459	###	80.0	80.0	0.0
2020-Nov-24 Tue	###	23.51	22.89	###			###	###	0.0
2020-Nov-23 Mon	22.73	22.82	22.55	22.74	4,629,150	###	###	###	1.6
2020-Nov-20 Fri	22.59	22.81	22.48	22.73	8,388,375	189,954,751	###	###	###
2020-Nov-19 Thu	22.4	22.7	22.22	22.7			78.9	78.9	###
2020-Nov-18 Wed	###	22.45	###	22.29	9,123,379	102,409,929	81.1	81.1	1.6
2020-Nov-17 Tue	21.75	###	###	21.84	9,177,424	0	###	###	1.6
2020-Nov-16 Mon	###	###	21.49	21.59	504,851	5,424,623	22.6	22.6	1.5
2020-Nov-13 Fri	###	21.26	###	21.2	6,195,740	###	###	###	1.5
2020-Nov-12 Thu	21.55	21.59	###	###			###	###	0.0
2020-Nov-11 Wed	21.74	###	21.52	21.82			###	###	1.6
2020-Nov-10 Tue	###	21.4	20.81	21.26			###	###	1.5
2020-Nov-09 Mon	19.56	19.87	19.54	19.76	8,103,976	159,688,847	60.9	60.9	###
2020-Nov-06 Fri	19.53	###	19.28	19.57			###	###	1.4
2020-Nov-05 Thu	18.89	###	18.76	###	10,588,788	###	82.2	82.2	0.0
2020-Nov-04 Wed	18.82	###	18.56	18.7	5,989,376	###	28.9	28.9	1.3
2020-Nov-03 Tue	###	###	18.8	###	7,690,345	72,289,243	###	###	0.0
2020-Nov-02 Mon	18.85	###	18.52	18.82			54.1	54.1	1.3
2020-Oct-30 Fri	###	18.86	18.59	###			77.4	77.4	0.0
2020-Oct-29 Thu	18.59	18.75	18.5	###			64.6	64.6	0.0
2020-Oct-28 Wed	18.84	###	18.72	18.88			###	###	1.3
2020-Oct-27 Tue	###	19.21	###	###			###	###	0.0
2020-Oct-26 Mon	19.5	###	19.24	###	7,612,872	73,235,828	43.9	43.9	0.0
2020-Oct-23 Fri	19.55	19.57	###	19.53	6,431,453	###	41.4	41.4	###
2020-Oct-22 Thu	19.2	19.41	###	19.41			###	###	###
2020-Oct-21 Wed	19.26	19.59	###	19.5	6,579,980	###	###	###	1.4
2020-Oct-20 Tue	19.4	19.46	###	###			###	###	0.0
2020-Oct-19 Mon	19.41	19.51	19.26	19.4			41.5	41.5	1.4
2020-Oct-16 Fri	19.25	19.4	19.175	19.22			40.5	40.5	1.4
2020-Oct-15 Thu	###	19.41	###	19.23			74.8	74.8	###
2020-Oct-14 Wed	19.2	19.225	###	###			31.9	31.9	0.0
2020-Oct-13 Tue	19.5	19.71	###	###	9,525,240	93,871,240	###	###	0.0
2020-Oct-12 Mon	###	###	18.53	###	5,940,347	###	77.4	77.4	0.0
2020-Oct-09 Fri	18.8	18.87	18.51	###	6,105,628	114,114,187	###	###	0.0
2020-Oct-08 Thu	18.83	###	###	18.76			34.7	34.7	###
2020-Oct-07 Wed	18.22	###	###	###			###	###	0.0
2020-Oct-06 Tue	18.28	###	###	18.24			###	###	1.3
2020-Oct-05 Mon	###	18.26	17.83	###			68.6	68.6	0.0
2020-Oct-02 Fri	###	17.71	###	17.49	6,566,248	58,144,126	53.1	53.1	###
2020-Oct-01 Thu	17.8	###	17.72	17.83	6,270,345	55,555,256	64.0	64.0	###
2020-Sep-30 Wed	17.82	###	17.7	17.75	9,970,123	88,235,588	49.4	49.4	1.3
2020-Sep-29 Tue	###	18.4	###	###	6,612,150	60,831,779	29.5	29.5	0.0
2020-Sep-28 Mon	18.4	18.44	###	18.22	9,561,679	88,158,680	###	###	###
2020-Sep-25 Fri	17.8	###	17.73	###			###	###	0.0
2020-Sep-24 Thu	16.79	17.28	16.7	###	7,465,986	###	88.8	88.8	0.0
2020-Sep-23 Wed	16.77	###	16.75	###	7,865,786	65,875,957	###	###	0.0
2020-Sep-22 Tue	###	###	16.56	###	9,650,678	###	###	###	0.0
2020-Sep-21 Mon	17.24	17.25	###	###	7,806,473	67,330,829	35.9	35.9	0.0
2020-Sep-18 Fri	17.28	###	17.2	17.29			###	###	###
2020-Sep-17 Thu	###	###	###	###			###	###	0.0
2020-Sep-16 Wed	###	###	###	###	8,410,829	0	###	###	0.0
2020-Sep-15 Tue	###	###	###	###	6,923,227	0	28.5	28.5	0.0
2020-Sep-14 Mon	###	17.49	17.26	17.4			67.3	67.3	1.2
2020-Sep-11 Fri	###	17.26	17.085	###			65.9	65.9	0.0
2020-Sep-10 Thu	17.59	###	###	###	7,915,322	0	30.4	30.4	0.0
2020-Sep-09 Wed	17.43	17.52	17.28	17.44	9,024,826	157,031,972	###	###	1.2
2020-Sep-08 Tue	17.75	###	###	###	7,680,544	0	72.2	72.2	0.0
2020-Sep-07 Mon	###	###	###	###	7,065,743	0	###	###	0.0
2020-Sep-04 Fri	###	###	###	###	7,366,051	0	###	###	0.0
2020-Sep-03 Thu	17.8	###	17.77	17.89			70.3	70.3	1.3
2020-Sep-02 Wed	17.4	###	17.27	###	7,040,870	###	75.2	75.2	0.0
2020-Sep-01 Tue	17.72	17.73	17.28	17.4	9,657,484	169,054,257	###	###	1.2
2020-Aug-31 Mon	###	###	17.85	###	5,565,279	###	37.1	37.1	0.0
2020-Aug-28 Fri	17.86	18.22	17.83	###	7,918,823	142,736,784	###	###	0.0
2020-Aug-27 Thu	17.88	###	17.71	17.8	5,390,841	###	36.0	36.0	###
2020-Aug-26 Wed	###	###	17.72	###	6,074,076	###	37.9	37.9	0.0
2020-Aug-25 Tue	17.83	###	17.79	18.28	11,867,622	###	###	###	1.3
2020-Aug-24 Mon	###	###	17.41	17.54	4,656,440	###	###	###	1.3
2020-Aug-21 Fri	17.78	###	17.58	###			###	###	0.0
2020-Aug-20 Thu	17.75	17.85	17.55	17.7			###	###	1.3
2020-Aug-19 Wed	###	###	17.625	17.89			###	###	1.3
2020-Aug-18 Tue	17.7	17.75	17.4	###	10,144,842	###	30.7	30.7	0.0
2020-Aug-17 Mon	###	###	###	17.75	7,380,642	0	24.8	24.8	1.3
2020-Aug-14 Fri	###	18.43	###	18.22	9,655,881	88,978,943	###	###	###
2020-Aug-13 Thu	###	###	17.88	###			21.5	21.5	0.0
2020-Aug-12 Wed	###	###	###	18.28			###	###	1.3
2020-Aug-11 Tue	###	###	###	17.88			###	###	1.3
2020-Aug-10 Mon	###	17.48	###	17.46	7,659,656	###	74.5	74.5	1.2
2020-Aug-07 Fri	###	###	16.81	###			67.7	67.7	0.0
2020-Aug-06 Thu	###	###	16.86	###	8,114,989	68,409,357	###	###	0.0
2020-Aug-05 Wed	###	###	###	###	10,176,652	0	###	###	0.0
2020-Aug-04 Tue	17.25	###	###	###	12,964,021	0	###	###	0.0