End of day Prices (full format), 600 Days for (NWS) NEWS CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Mar-02 Thu
| ###
| 25.4
| 25.155
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
| 63,921
| 0
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| 25.82
| 25.88
| 35,146
| ###
| ###
| ###
| 1.8 |
2023-Feb-27 Mon
| 26
| 26.22
| ###
| ###
| 101,845
| 1,335,187
| 79.8
| 79.8
| 0.0 |
2023-Feb-24 Fri
| 25.72
| ###
| 25.72
| ###
| 82,375
| 1,059,342
| 72.5
| 72.5
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| 25.54
| ###
| 266,650
| 3,405,120
| 37.4
| 37.4
| 0.0 |
2023-Feb-22 Wed
| 26.5
| 26.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| 27.79
| 27.45
| 27.51
|
|
| 34.3
| 34.3
| ### |
2023-Feb-20 Mon
| 27.51
| 27.76
| 27.46
| 27.7
| 68,472
| ###
| 81.6
| 81.6
| 2.0 |
2023-Feb-17 Fri
| ###
| 27.49
| 27.2
| 27.49
|
|
| 79.3
| 79.3
| ### |
2023-Feb-16 Thu
| 27.86
| ###
| 27.56
| 27.56
| 341,971
| ###
| 26.0
| 26.0
| 2.0 |
2023-Feb-15 Wed
| 27.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 26.88
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2023-Feb-13 Mon
| 27.44
| 27.44
| 26.79
| 26.89
|
|
| ###
| ###
| ### |
2023-Feb-10 Fri
| 27.8
| ###
| 27.8
| 28
| 73,721
| 1,024,721
| 80.2
| 80.2
| 2.0 |
2023-Feb-09 Thu
| ###
| 30.52
| ###
| ###
| 69,380
| ###
| 35.6
| 35.6
| 0.0 |
2023-Feb-08 Wed
| ###
| 30.44
| ###
| 30.42
| 33,188
| 505,121
| ###
| ###
| 2.2 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2023-Feb-06 Mon
| ###
| 30.71
| ###
| 30.4
| 275,249
| 4,226,448
| ###
| ###
| ### |
2023-Feb-03 Fri
| 30.42
| 30.74
| ###
| 30.27
| 208,444
| 3,203,784
| 33.9
| 33.9
| 2.2 |
2023-Feb-02 Thu
| ###
| 29.42
| ###
| 29.2
|
|
| ###
| ###
| 2.1 |
2023-Feb-01 Wed
| 29.24
| 29.26
| 28.8
| 28.8
| 76,672
| 2,225,788
| ###
| ###
| 2.1 |
2023-Jan-31 Tue
| ###
| 29.24
| ###
| ###
| 90,277
| 1,319,849
| 47.2
| 47.2
| 0.0 |
2023-Jan-30 Mon
| 29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 98,373
| 0
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 28.26
| ###
| 27.8
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 27.88
| ###
| 178,280
| 2,485,223
| 22.1
| 22.1
| 0.0 |
2023-Jan-20 Fri
| 27.79
| 27.82
| 27.56
| 27.71
| 70,149
| 1,942,425
| ###
| ###
| ### |
2023-Jan-19 Thu
| ###
| ###
| 27.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| 28.22
| ###
| ###
| 44,142
| 622,843
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 28.4
| 28.4
| 28.21
| ###
| 38,241
| ###
| 38.9
| 38.9
| 0.0 |
2023-Jan-16 Mon
| ###
| 28.56
| ###
| ###
| 111,879
| ###
| 25.9
| 25.9
| 0.0 |
2023-Jan-13 Fri
| 28.24
| 28.42
| 28.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| 28.55
| ###
| 28.24
| 28.25
|
|
| ###
| ###
| 2.0 |
2023-Jan-11 Wed
| 28.22
| 28.46
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2023-Jan-10 Tue
| 27.8
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| 27.84
| 27.84
|
|
| 23.5
| 23.5
| 2.0 |
2023-Jan-06 Fri
| 27.72
| ###
| 27.72
| ###
| 51,720
| ###
| 69.9
| 69.9
| 0.0 |
2023-Jan-05 Thu
| 27.87
| ###
| 27.83
| ###
| 171,024
| ###
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 27.7
| 27.7
| ###
| ###
| 111,652
| 1,546,380
| 16.3
| 16.3
| 0.0 |
2023-Jan-03 Tue
| 27.73
| 27.73
| ###
| ###
| 32,257
| 447,243
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 27.5
| 27.5
| ###
| 27.26
| 36,540
| 502,425
| 23.8
| 23.8
| 1.9 |
2022-Dec-29 Thu
| ###
| ###
| 26.82
| 26.86
|
|
| ###
| ###
| 1.9 |
2022-Dec-28 Wed
| 27.48
| ###
| 27.4
| 27.5
| 84,382
| ###
| ###
| ###
| 2.0 |
2022-Dec-23 Fri
| 26.85
| ###
| 26.81
| 27
|
|
| ###
| ###
| 1.9 |
2022-Dec-22 Thu
| 26.73
| 26.82
| 26.55
| 26.71
|
|
| 34.6
| 34.6
| 1.9 |
2022-Dec-21 Wed
| ###
| 26.78
| 26.41
| 26.44
| 242,143
| ###
| 25.1
| 25.1
| 1.9 |
2022-Dec-20 Tue
| 26.4
| 26.4
| 25.84
| 25.84
| 348,176
| 9,094,357
| 33.3
| 33.3
| 1.8 |
2022-Dec-19 Mon
| ###
| ###
| 26.75
| 26.8
| 114,742
| 1,534,674
| ###
| ###
| 1.9 |
2022-Dec-16 Fri
| 27
| ###
| 26.78
| ###
| 377,122
| ###
| 64.1
| 64.1
| 0.0 |
2022-Dec-15 Thu
| 27.57
| 27.82
| 27.57
| 27.57
|
|
| ###
| ###
| ### |
2022-Dec-14 Wed
| ###
| ###
| 27.49
| 27.8
|
|
| 32.4
| 32.4
| 2.0 |
2022-Dec-13 Tue
| 27.2
| 27.26
| ###
| 27.21
|
|
| 71.7
| 71.7
| ### |
2022-Dec-12 Mon
| ###
| ###
| ###
| 26.74
|
|
| ###
| ###
| ### |
2022-Dec-09 Fri
| ###
| ###
| 26.87
| 27
|
|
| 23.8
| 23.8
| 1.9 |
2022-Dec-08 Thu
| 27.42
| 27.49
| ###
| ###
| 182,356
| 2,506,483
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 27.85
| ###
| 27.77
| 27.77
|
|
| ###
| ###
| ### |
2022-Dec-06 Tue
| 28.41
| 28.59
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Dec-05 Mon
| 28.28
| 28.43
| ###
| ###
| 95,672
| 1,359,977
| 41.3
| 41.3
| 0.0 |
2022-Dec-02 Fri
| 28.52
| ###
| 28.46
| ###
| 96,784
| ###
| 70.2
| 70.2
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 28.56
| 28.56
| 205,328
| 2,932,083
| ###
| ###
| ### |
2022-Nov-30 Wed
| 28
| 28.075
| 27.775
| 27.82
| 281,280
| 7,854,743
| ###
| ###
| 2.0 |
2022-Nov-29 Tue
| 27.79
| 27.79
| 27.5
| 27.54
| 111,823
| 3,091,346
| 30.6
| 30.6
| 2.0 |
2022-Nov-28 Mon
| 27.45
| 27.86
| 27.45
| 27.7
|
|
| ###
| ###
| 2.0 |
2022-Nov-25 Fri
| 27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| 27
|
|
| 72.1
| 72.1
| 1.9 |
2022-Nov-22 Tue
| 26.85
| ###
| 26.7
| 26.86
|
|
| 71.0
| 71.0
| 1.9 |
2022-Nov-21 Mon
| ###
| ###
| 26.79
| 26.89
| 298,581
| ###
| 38.4
| 38.4
| ### |
2022-Nov-18 Fri
| 27.2
| ###
| ###
| 27
|
|
| 33.2
| 33.2
| 1.9 |
2022-Nov-17 Thu
| ###
| ###
| 26.88
| 27
| 193,772
| ###
| ###
| ###
| 1.9 |
2022-Nov-16 Wed
| 27
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2022-Nov-14 Mon
| ###
| 27.52
| 27
| 27
| 233,748
| 6,371,970
| ###
| ###
| 1.9 |
2022-Nov-11 Fri
| ###
| 26.72
| ###
| 26.46
|
|
| ###
| ###
| 1.9 |
2022-Nov-10 Thu
| ###
| ###
| 24.985
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2022-Nov-09 Wed
| ###
| 26.225
| ###
| ###
|
|
| 1.6
| 1.6
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| 25.89
| ###
| 129,079
| 1,670,927
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 25.89
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2022-Nov-04 Fri
| 26.21
| 26.52
| 26.185
| 26.21
|
|
| ###
| ###
| 1.9 |
2022-Nov-03 Thu
| ###
| ###
| 25.78
| 25.86
|
|
| 34.0
| 34.0
| 1.8 |
2022-Nov-02 Wed
| 26.86
| ###
| ###
| ###
| 77,958
| 0
| 28.7
| 28.7
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| 26.77
| ###
| 316,121
| 4,231,279
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 26.75
| 27
| 26.52
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Oct-28 Fri
| ###
| 26.42
| ###
| ###
| 97,440
| 1,287,182
| 83.3
| 83.3
| 0.0 |
2022-Oct-27 Thu
| 26.86
| 26.86
| ###
| ###
| 56,878
| 763,871
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| 26.75
| 26.82
| 127,747
| ###
| 36.5
| 36.5
| 1.9 |
2022-Oct-25 Tue
| ###
| ###
| ###
| 26.74
|
|
| ###
| ###
| ### |
2022-Oct-24 Mon
| ###
| 27.22
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2022-Oct-21 Fri
| 26.58
| 26.83
| 26.475
| 26.7
|
|
| 75.2
| 75.2
| 1.9 |
2022-Oct-20 Thu
| 26.41
| 26.77
| ###
| ###
| 288,720
| ###
| 44.7
| 44.7
| 0.0 |
2022-Oct-19 Wed
| 26.25
| ###
| 26
| 26
|
|
| 27.4
| 27.4
| 1.9 |
2022-Oct-18 Tue
| ###
| ###
| 25.78
| 26.27
| 285,877
| 3,684,954
| 69.3
| 69.3
| ### |
2022-Oct-17 Mon
| 26.77
| 27.55
| ###
| 26.84
|
|
| ###
| ###
| 1.9 |
2022-Oct-14 Fri
| 25.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| 25.23
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| 24.74
| 24.8
| 129,274
| ###
| 43.6
| 43.6
| ### |
2022-Oct-10 Mon
| ###
| 24.75
| 24.52
| ###
| 77,078
| ###
| 78.3
| 78.3
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| 25
|
|
| ###
| ###
| 1.8 |
2022-Oct-06 Thu
| 25.27
| ###
| ###
| ###
| 184,844
| 0
| 27.4
| 27.4
| 0.0 |
2022-Oct-05 Wed
| 25.58
| 25.81
| ###
| 25.51
|
|
| ###
| ###
| 1.8 |
2022-Oct-04 Tue
| ###
| 24.81
| 24.23
| 24.78
|
|
| 67.3
| 67.3
| 1.8 |
2022-Oct-03 Mon
| ###
| ###
| 23.545
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 23.41
| 23.7
| ###
| 23.57
|
|
| ###
| ###
| ### |
2022-Sep-29 Thu
| ###
| 24.27
| ###
| ###
| 89,070
| ###
| 70.5
| 70.5
| 0.0 |
2022-Sep-28 Wed
| ###
| 23.84
| 23.5
| ###
| 111,525
| ###
| 44.9
| 44.9
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| 23.73
| 23.83
| 96,671
| ###
| 34.0
| 34.0
| 1.7 |
2022-Sep-26 Mon
| 23.83
| ###
| 23.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| 24.22
| ###
| ###
| 117,140
| ###
| 54.6
| 54.6
| 0.0 |
2022-Sep-21 Wed
| ###
| 25.24
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2022-Sep-20 Tue
| ###
| 25.48
| ###
| ###
| 186,688
| ###
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 127,782
| 0
| 46.5
| 46.5
| 0.0 |
2022-Sep-16 Fri
| 25.88
| 26
| 25.59
| 25.86
| 372,775
| ###
| 48.5
| 48.5
| 1.8 |
2022-Sep-15 Thu
| ###
| ###
| ###
| 25.23
| 172,557
| 0
| 71.6
| 71.6
| 1.8 |
2022-Sep-14 Wed
| ###
| 25.26
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2022-Sep-13 Tue
| 25.82
| ###
| 25.82
| ###
| 129,556
| ###
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| 25.5
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| 24.78
| 24.79
|
|
| 22.3
| 22.3
| ### |
2022-Sep-08 Thu
| ###
| 25.43
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2022-Sep-07 Wed
| 24.75
| 24.88
| ###
| 24.44
| 343,985
| 4,279,173
| ###
| ###
| 1.7 |
2022-Sep-06 Tue
| 25.28
| ###
| 24.88
| 24.88
|
|
| 24.7
| 24.7
| 1.8 |
2022-Sep-05 Mon
| ###
| 25.54
| 25.27
| 25.28
|
|
| ###
| ###
| 1.8 |
2022-Sep-02 Fri
| ###
| 25.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| 25.26
|
|
| 80.1
| 80.1
| 1.8 |
2022-Aug-31 Wed
| 25.52
| 25.85
| 25.41
| 25.71
| 122,920
| ###
| ###
| ###
| ### |
2022-Aug-30 Tue
| 25.42
| ###
| ###
| 25.42
|
|
| 60.9
| 60.9
| 1.8 |
2022-Aug-29 Mon
| 25.41
| 25.51
| 25.26
| ###
|
|
| 44.6
| 44.6
| 0.0 |
2022-Aug-26 Fri
| 25.75
| ###
| 25.72
| 25.89
| 72,775
| 935,886
| 72.0
| 72.0
| ### |
2022-Aug-25 Thu
| 25.8
| ###
| ###
| 25.71
|
|
| 34.0
| 34.0
| ### |
2022-Aug-24 Wed
| ###
| 25.74
| 25.45
| 25.51
|
|
| 29.4
| 29.4
| 1.8 |
2022-Aug-23 Tue
| 25.79
| ###
| 25.71
| ###
| 123,950
| 1,593,377
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| 26.46
| 26.56
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| 26.78
| 26.89
| 73,283
| 981,259
| 34.0
| 34.0
| ### |
2022-Aug-18 Thu
| 26.8
| ###
| ###
| 26.8
|
|
| 74.2
| 74.2
| 1.9 |
2022-Aug-17 Wed
| 26.86
| ###
| 26.75
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 357,140
| 0
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 26.53
| 26.71
| 26.41
| 26.41
|
|
| ###
| ###
| ### |
2022-Aug-11 Thu
| 26.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 26.5
| 26.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 25.2
| ###
| ###
| 25.7
| 318,843
| 0
| ###
| ###
| 1.8 |
2022-Aug-08 Mon
| 24.72
| ###
| 24.27
| 24.27
|
|
| ###
| ###
| ### |
2022-Aug-05 Fri
| 25.4
| 25.4
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 135,258
| 0
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 24.72
| ###
| 24.71
| 24.78
| 106,655
| 1,317,722
| 64.5
| 64.5
| 1.8 |
2022-Aug-02 Tue
| 24.7
| 24.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 24.85
| 24.85
| 24.26
| 24.7
| 120,675
| 2,963,174
| ###
| ###
| 1.8 |
2022-Jul-29 Fri
| 24.53
| ###
| ###
| ###
| 198,059
| 0
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| 24.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| ###
| 24.56
| ###
| 24.44
| 137,451
| ###
| ###
| ###
| 1.7 |
2022-Jul-26 Tue
| 24.81
| 24.81
| 24.2
| ###
| 128,729
| ###
| 23.2
| 23.2
| 0.0 |
2022-Jul-25 Mon
| 24.81
| 24.86
| 24.48
| 24.48
|
|
| 34.0
| 34.0
| 1.7 |
2022-Jul-22 Fri
| 24.58
| 24.72
| 24.42
| 24.5
| 194,248
| 4,772,673
| ###
| ###
| 1.8 |
2022-Jul-21 Thu
| 24.5
| ###
| 24.5
| ###
| 242,344
| ###
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| 24.47
| 23.79
| 24.43
|
|
| ###
| ###
| 1.7 |
2022-Jul-19 Tue
| 23.41
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2022-Jul-18 Mon
| 23.47
| 23.78
| 23.44
| 23.78
| 215,179
| 5,080,376
| ###
| ###
| 1.7 |
2022-Jul-15 Fri
| 23
| ###
| ###
| ###
| 41,476
| 0
| 72.6
| 72.6
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| 23.4
| 23.5
| 67,376
| ###
| 28.0
| 28.0
| 1.7 |
2022-Jul-12 Tue
| 23.28
| ###
| ###
| ###
| 72,356
| 0
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 23.49
| 23.5
| ###
| ###
| 99,440
| 1,168,420
| 38.6
| 38.6
| 0.0 |
2022-Jul-08 Fri
| 23.41
| 23.7
| ###
| 23.49
| 58,922
| 698,225
| ###
| ###
| 1.7 |
2022-Jul-07 Thu
| 23.4
| 23.53
| 23.25
| 23.53
|
|
| ###
| ###
| ### |
2022-Jul-06 Wed
| 23.28
| 23.58
| 23.21
| 23.21
| 118,642
| 2,775,629
| 35.9
| 35.9
| 1.7 |
2022-Jul-05 Tue
| ###
| 23.53
| ###
| 23.42
|
|
| 64.0
| 64.0
| 1.7 |
2022-Jul-04 Mon
| 23.7
| 23.73
| ###
| 23.42
| 74,455
| ###
| ###
| ###
| 1.7 |
2022-Jul-01 Fri
| ###
| 23.27
| 22.88
| 22.88
|
|
| 26.6
| 26.6
| 1.6 |
2022-Jun-30 Thu
| 22.83
| 22.84
| 22.47
| 22.47
|
|
| 38.6
| 38.6
| ### |
2022-Jun-29 Wed
| 23
| 23.21
| 22.86
| ###
| 231,486
| 5,332,280
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| 23.46
| ###
| 23.46
| 393,177
| ###
| ###
| ###
| 1.7 |
2022-Jun-27 Mon
| 23.29
| 23.72
| 23.2
| ###
| 175,341
| ###
| 74.1
| 74.1
| 0.0 |
2022-Jun-24 Fri
| 22.4
| 22.76
| ###
| 22.75
|
|
| 59.3
| 59.3
| 1.6 |
2022-Jun-23 Thu
| ###
| 22.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| 21.89
| ###
|
|
| 45.5
| 45.5
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| 22.81
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2022-Jun-20 Mon
| 23
| ###
| 22.72
| 22.82
| 129,585
| 1,472,085
| ###
| ###
| ### |
2022-Jun-17 Fri
| 22.46
| ###
| ###
| 22.45
| 243,154
| 0
| 37.7
| 37.7
| ### |
2022-Jun-16 Thu
| 22.77
| 22.85
| 22.54
| ###
| 226,778
| 5,146,726
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| 22.84
| ###
| 132,626
| 1,514,588
| 50.0
| 50.0
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| 22.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| 24.42
| 24.21
| 24.25
|
|
| ###
| ###
| 1.7 |
2022-Jun-08 Wed
| 24.5
| ###
| 24.45
| 24.54
| 217,657
| 2,660,856
| 73.0
| 73.0
| 1.8 |
2022-Jun-07 Tue
| 24.44
| 24.53
| 24.26
| ###
| 210,677
| ###
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| 24.52
| 24.27
| 24.42
| 404,986
| ###
| 78.8
| 78.8
| 1.7 |
2022-Jun-03 Fri
| ###
| ###
| ###
| 24.73
| 366,571
| 0
| 74.3
| 74.3
| ### |
2022-Jun-02 Thu
| ###
| ###
| ###
| 24.28
| 82,255
| 0
| ###
| ###
| 1.7 |
2022-Jun-01 Wed
| 24.78
| 24.78
| ###
| 24.48
| 172,458
| 2,136,754
| 43.7
| 43.7
| 1.7 |
2022-May-31 Tue
| ###
| ###
| ###
| 24.79
|
|
| ###
| ###
| ### |
2022-May-30 Mon
| 25
| ###
| 24.73
| ###
| 301,276
| 3,725,277
| 61.9
| 61.9
| 0.0 |
2022-May-27 Fri
| 24.29
| 24.51
| ###
| 24.29
| 745,978
| ###
| 70.8
| 70.8
| ### |
2022-May-26 Thu
| ###
| 24.28
| 23.85
| 23.87
| 154,181
| ###
| 45.0
| 45.0
| ### |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2022-May-24 Tue
| ###
| ###
| 24.71
| 24.79
| 302,076
| 3,732,148
| ###
| ###
| ### |
2022-May-23 Mon
| 25.5
| ###
| ###
| 25.25
| 212,388
| 0
| ###
| ###
| ### |
2022-May-20 Fri
| ###
| 25.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| 25.54
| 25.73
| 25.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| 26.22
| 26.57
| ###
| 26.57
|
|
| ###
| ###
| 1.9 |
2022-May-17 Tue
| 25.75
| 25.89
| ###
| 25.85
|
|
| 67.9
| 67.9
| ### |
2022-May-16 Mon
| ###
| ###
| 25.72
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2022-May-13 Fri
| 25.49
| 25.86
| 25.41
| 25.82
| 184,840
| 4,738,373
| ###
| ###
| 1.8 |
2022-May-12 Thu
| 24.78
| 24.84
| ###
| ###
| 282,376
| ###
| 57.4
| 57.4
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 24.4
| 24.4
| ###
| 24.25
| 658,186
| ###
| ###
| ###
| 1.7 |
2022-May-09 Mon
| 24.4
| 24.4
| ###
| 24.25
| 658,186
| ###
| ###
| ###
| 1.7 |
2022-May-06 Fri
| 28
| ###
| 25.41
| ###
| 612,285
| 7,779,080
| 11.2
| 11.2
| 0.0 |
2022-May-05 Thu
| ###
| 28.85
| 28.5
| 28.84
| 139,527
| ###
| 65.8
| 65.8
| ### |
2022-May-04 Wed
| ###
| 28.75
| 28.425
| 28.44
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| 28.55
| ###
| 28.55
| 28.8
|
|
| ###
| ###
| 2.1 |
2022-May-02 Mon
| 28.53
| 28.55
| ###
| 28.54
| 130,058
| 1,856,577
| ###
| ###
| 2.0 |
2022-Apr-29 Fri
| ###
| ###
| 28.54
| 28.76
|
|
| ###
| ###
| 2.1 |
2022-Apr-28 Thu
| ###
| 28.81
| 28.545
| ###
| 206,343
| ###
| 41.0
| 41.0
| 0.0 |
2022-Apr-27 Wed
| 28.75
| 28.75
| ###
| 28.51
| 124,482
| 1,789,428
| ###
| ###
| ### |
2022-Apr-26 Tue
| 29.2
| ###
| ###
| 29.53
|
|
| 85.9
| 85.9
| ### |
2022-Apr-22 Fri
| ###
| ###
| ###
| 29.41
| 116,750
| 0
| 33.6
| 33.6
| ### |
2022-Apr-21 Thu
| ###
| ###
| 29.52
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2022-Apr-20 Wed
| 29.77
| ###
| 29.43
| 29.43
|
|
| ###
| ###
| 2.1 |
2022-Apr-19 Tue
| ###
| 29.51
| ###
| ###
| 60,141
| 887,380
| 70.8
| 70.8
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| 29.4
| 29.52
| 105,778
| ###
| ###
| ###
| 2.1 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| 28.73
| 28.89
| 33,971
| ###
| ###
| ###
| ### |
2022-Apr-11 Mon
| 28.85
| 29.25
| 28.85
| ###
| 101,848
| 2,958,684
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 29.2
| 29.2
| 28.77
| ###
| 59,250
| ###
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| 29.2
|
|
| 75.1
| 75.1
| 2.1 |
2022-Apr-06 Wed
| 29.55
| 29.55
| 29.2
| 29.42
|
|
| ###
| ###
| ### |
2022-Apr-05 Tue
| ###
| ###
| 29.54
| 29.58
| 64,185
| ###
| 35.3
| 35.3
| 2.1 |
2022-Apr-04 Mon
| ###
| 29.8
| 29.47
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2022-Apr-01 Fri
| ###
| 30.23
| ###
| ###
| 56,523
| 854,345
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| 30.73
| 30.47
| 30.53
|
|
| ###
| ###
| ### |
2022-Mar-30 Wed
| ###
| 30.86
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2022-Mar-29 Tue
| 30.5
| ###
| ###
| 30.54
| 57,675
| 0
| ###
| ###
| ### |
2022-Mar-28 Mon
| 30.7
| 30.7
| 30.21
| 30.43
| 165,976
| ###
| ###
| ###
| ### |
2022-Mar-25 Fri
| ###
| 30.43
| ###
| 30.27
|
|
| ###
| ###
| 2.2 |
2022-Mar-24 Thu
| 29.8
| ###
| 29.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2022-Mar-22 Tue
| 30.24
| 30.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 30.53
| ###
| ###
| ###
| 139,627
| 0
| 29.6
| 29.6
| 0.0 |
2022-Mar-18 Fri
| ###
| 30.76
| 30.47
| ###
| 548,256
| 16,784,857
| 35.2
| 35.2
| 0.0 |
2022-Mar-17 Thu
| ###
| 30.5
| 30.22
| 30.23
|
|
| 37.4
| 37.4
| ### |
2022-Mar-16 Wed
| 29.89
| 29.89
| 29.73
| 29.83
|
|
| ###
| ###
| ### |
2022-Mar-15 Tue
| 29.77
| 29.88
| 29.51
| 29.72
| 114,145
| ###
| ###
| ###
| 2.1 |
2022-Mar-14 Mon
| 29.71
| ###
| 29.48
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 29.51
| ###
| ###
| 191,022
| 2,818,529
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| 29.5
| 29.73
| 29.45
| 29.48
| 97,022
| 2,870,880
| ###
| ###
| 2.1 |
2022-Mar-09 Wed
| ###
| ###
| ###
| 28.86
|
|
| 69.2
| 69.2
| ### |
2022-Mar-08 Tue
| 28.23
| 28.44
| ###
| ###
| 154,082
| 2,191,046
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| 28.28
| 28.58
|
|
| 41.3
| 41.3
| ### |
2022-Mar-04 Fri
| 29.89
| 29.89
| 29.28
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2022-Mar-03 Thu
| 30.71
| ###
| 30.42
| ###
| 185,826
| ###
| 42.2
| 42.2
| 0.0 |
2022-Mar-02 Wed
| 29.59
| 29.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| 30.89
| 30.43
| 30.7
|
|
| 58.8
| 58.8
| 2.2 |
2022-Feb-28 Mon
| ###
| 30.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| 29.47
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
| 161,750
| 0
| 43.8
| 43.8
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| 30.29
| 30.57
|
|
| 26.0
| 26.0
| ### |
2022-Feb-22 Tue
| 30.8
| 30.83
| ###
| 30.44
|
|
| ###
| ###
| 2.2 |
2022-Feb-21 Mon
| 30.8
| 31.25
| 30.8
| ###
| 77,672
| 2,409,773
| 77.4
| 77.4
| 0.0 |
2022-Feb-18 Fri
| 31.78
| ###
| ###
| 31.71
| 121,287
| 0
| ###
| ###
| ### |
2022-Feb-17 Thu
| ###
| 33.26
| 32.73
| 32.73
| 158,742
| ###
| ###
| ###
| 2.3 |
2022-Feb-16 Wed
| ###
| 33.25
| 32.5
| 32.5
| 101,578
| 3,339,376
| 24.8
| 24.8
| ### |
2022-Feb-15 Tue
| 31.75
| 31.86
| ###
| 31.75
| 106,157
| 1,691,081
| 75.3
| 75.3
| 2.3 |
2022-Feb-14 Mon
| 32.76
| 32.82
| 32.29
| 32.43
|
|
| 41.6
| 41.6
| ### |
2022-Feb-11 Fri
| ###
| ###
| ###
| 32.75
| 104,786
| 0
| 75.5
| 75.5
| ### |
2022-Feb-10 Thu
| 33.27
| 33.5
| ###
| ###
| 148,823
| 2,492,785
| 34.6
| 34.6
| 0.0 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 31.88
| 32.52
| 31.8
| 32.51
| 244,625
| 7,867,140
| 78.9
| 78.9
| 2.3 |
2022-Feb-07 Mon
| ###
| 32.685
| 32.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| 58.6
| 58.6
| 0.0 |
2022-Feb-03 Thu
| 31.2
| ###
| ###
| 31.57
|
|
| 84.0
| 84.0
| 2.3 |
2022-Feb-02 Wed
| 31.2
| ###
| ###
| 31.52
|
|
| 72.3
| 72.3
| ### |
2022-Feb-01 Tue
| 31.2
| 31.845
| ###
| ###
| 207,083
| 3,297,279
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| 30.88
| 31.47
| 30.8
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| 29.75
| 29.88
|
|
| 26.3
| 26.3
| 2.1 |
2022-Jan-27 Thu
| ###
| 30.43
| ###
| 29.51
|
|
| ###
| ###
| 2.1 |
2022-Jan-25 Tue
| ###
| 31.54
| 30.175
| 30.26
|
|
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| 30.53
| ###
| ###
| 172,180
| 2,628,327
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| 30.2
|
|
| 88.3
| 88.3
| 2.2 |
2022-Jan-20 Thu
| ###
| ###
| 30.55
| 30.86
| 75,555
| ###
| 68.5
| 68.5
| 2.2 |
2022-Jan-19 Wed
| 31.41
| 31.41
| 30.87
| ###
| 80,275
| ###
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| 31.7
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2022-Jan-17 Mon
| 31.44
| 31.86
| 31.44
| 31.71
| 57,449
| ###
| 73.4
| 73.4
| ### |
2022-Jan-14 Fri
| ###
| ###
| 31.54
| 31.86
|
|
| ###
| ###
| 2.3 |
2022-Jan-13 Thu
| 31.45
| 31.555
| ###
| 31.45
|
|
| 65.4
| 65.4
| ### |
2022-Jan-12 Wed
| 31.44
| ###
| ###
| 31.47
| 82,949
| 0
| 65.4
| 65.4
| 2.2 |
2022-Jan-11 Tue
| ###
| 31.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 31.43
| 31.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 31.7
| 32.26
| 31.585
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| 31.75
| 31.75
| ###
| ###
| 87,488
| 1,388,872
| 39.0
| 39.0
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| 31.78
| ###
| 54,743
| ###
| 58.1
| 58.1
| 0.0 |
2021-Dec-31 Fri
| 31.29
| ###
| 31.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 31.29
| 31.7
| 31.2
| 31.45
|
|
| ###
| ###
| ### |
2021-Dec-29 Wed
| ###
| ###
| 31.42
| 31.57
|
|
| 18.1
| 18.1
| 2.3 |
2021-Dec-24 Fri
| 31.47
| 31.47
| ###
| 31.43
| 36,054
| ###
| ###
| ###
| 2.2 |
2021-Dec-23 Thu
| 30.8
| 30.83
| 30.56
| 30.57
|
|
| 25.7
| 25.7
| ### |
2021-Dec-22 Wed
| 30.42
| 30.88
| ###
| 30.75
|
|
| 74.7
| 74.7
| ### |
2021-Dec-21 Tue
| 29.79
| ###
| 29.7
| ###
| 158,972
| ###
| 66.8
| 66.8
| 0.0 |
2021-Dec-20 Mon
| ###
| 30.21
| 29.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 128,229
| 0
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 268,877
| 0
| 74.4
| 74.4
| 0.0 |
2021-Dec-15 Wed
| 29.81
| ###
| 29.53
| ###
| 230,274
| ###
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 30.25
| 30.57
| ###
| 30.57
| 233,646
| 3,571,279
| ###
| ###
| ### |
2021-Dec-13 Mon
| ###
| 30.41
| ###
| 30.25
|
|
| 36.1
| 36.1
| ### |
2021-Dec-10 Fri
| 30.75
| 30.82
| 30.48
| 30.78
|
|
| ###
| ###
| 2.2 |
2021-Dec-09 Thu
| ###
| 31.26
| ###
| ###
| 96,443
| ###
| 40.0
| 40.0
| 0.0 |
2021-Dec-08 Wed
| 31.45
| 31.58
| 31.21
| 31.22
| 490,370
| ###
| 28.4
| 28.4
| 2.2 |
2021-Dec-07 Tue
| ###
| 31.55
| 31.23
| 31.46
|
|
| 68.0
| 68.0
| 2.2 |
2021-Dec-06 Mon
| 31.4
| 31.44
| ###
| ###
| 151,024
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 30.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 29.75
| ###
| 29.75
| 30.27
| 274,326
| ###
| 84.9
| 84.9
| 2.2 |
2021-Dec-01 Wed
| ###
| 30.44
| ###
| 30.22
| 119,284
| ###
| 75.3
| 75.3
| 2.2 |
2021-Nov-30 Tue
| 30.44
| ###
| 30.44
| 30.83
|
|
| ###
| ###
| 2.2 |
2021-Nov-29 Mon
| ###
| 30.59
| ###
| 30.27
| 116,746
| ###
| 30.9
| 30.9
| 2.2 |
2021-Nov-26 Fri
| ###
| 31.28
| ###
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| 30.87
| ###
| 197,746
| ###
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| 30.86
| ###
| 153,440
| 2,367,579
| 44.8
| 44.8
| 0.0 |
2021-Nov-23 Tue
| 31.4
| 31.82
| 31.385
| 31.59
|
|
| 74.1
| 74.1
| ### |
2021-Nov-22 Mon
| ###
| 31.58
| ###
| 31.51
| 361,778
| 5,712,474
| 82.3
| 82.3
| ### |
2021-Nov-19 Fri
| ###
| ###
| ###
| ###
| 110,684
| 0
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 32.56
| ###
| 32.4
| 32.75
|
|
| ###
| ###
| ### |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
| 379,653
| 0
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| 32.47
| ###
| ###
|
|
| 48.6
| 48.6
| 0.0 |
2021-Nov-15 Mon
| 32.71
| ###
| ###
| 32.73
| 156,174
| 0
| ###
| ###
| 2.3 |
2021-Nov-12 Fri
| 32.45
| 32.87
| 32.4
| ###
| 138,049
| 4,505,229
| 69.5
| 69.5
| 0.0 |
2021-Nov-11 Thu
| ###
| 32.26
| 31.82
| 32.2
|
|
| 74.9
| 74.9
| ### |
2021-Nov-10 Wed
| ###
| 32.45
| ###
| ###
| 179,988
| ###
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| 32.49
| 32.49
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Nov-08 Mon
| 33.21
| 33.45
| 32.86
| ###
| 261,223
| 8,660,848
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 33.88
| ###
| ###
| ###
| 412,789
| 0
| 67.9
| 67.9
| 0.0 |
2021-Nov-04 Thu
| 31.26
| 31.85
| 30.8
| 31.7
| 249,685
| 7,821,382
| 79.8
| 79.8
| 2.3 |
2021-Nov-03 Wed
| 31.4
| ###
| ###
| 31.44
| 178,357
| 0
| ###
| ###
| 2.2 |
2021-Nov-02 Tue
| ###
| 31.27
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| 30.25
| 30.55
|
|
| 77.4
| 77.4
| 2.2 |
2021-Oct-29 Fri
| ###
| 30.57
| ###
| ###
| 287,049
| 4,387,543
| 77.3
| 77.3
| 0.0 |
2021-Oct-28 Thu
| ###
| 30.485
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2021-Oct-27 Wed
| ###
| 32.24
| 31.77
| 31.85
|
|
| 40.0
| 40.0
| 2.3 |
2021-Oct-26 Tue
| 32.77
| 32.77
| 32.52
| 32.58
| 101,327
| ###
| ###
| ###
| 2.3 |
2021-Oct-25 Mon
| ###
| ###
| 32.51
| 32.54
| 276,724
| 4,498,148
| ###
| ###
| 2.3 |
2021-Oct-22 Fri
| ###
| 32.49
| ###
| 32.45
|
|
| ###
| ###
| 2.3 |
2021-Oct-21 Thu
| ###
| ###
| 31.83
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2021-Oct-20 Wed
| 32.21
| 32.46
| ###
| 32.42
|
|
| ###
| ###
| 2.3 |
2021-Oct-19 Tue
| ###
| 32.47
| ###
| 32.21
| 287,273
| 4,663,877
| ###
| ###
| ### |
2021-Oct-18 Mon
| 32.74
| 32.87
| 32.5
| 32.87
|
|
| 71.7
| 71.7
| 2.3 |
2021-Oct-15 Fri
| 32.53
| ###
| 32.53
| 32.88
| 138,576
| ###
| 74.5
| 74.5
| 2.3 |
2021-Oct-14 Thu
| 32.53
| 32.7
| 32.46
| ###
| 643,071
| 20,951,253
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 32.45
| ###
| 32.44
| 32.85
|
|
| 73.5
| 73.5
| ### |
2021-Oct-12 Tue
| 32.28
| 32.56
| 32.23
| 32.43
|
|
| 77.8
| 77.8
| ### |
2021-Oct-11 Mon
| ###
| ###
| 32.55
| ###
| 117,878
| ###
| 66.4
| 66.4
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| 32.52
| 32.86
|
|
| ###
| ###
| 2.3 |
2021-Oct-07 Thu
| 32.45
| 32.57
| 32.22
| 32.45
| 173,920
| ###
| ###
| ###
| 2.3 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 108,175
| 0
| 78.0
| 78.0
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 31.74
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2021-Oct-04 Mon
| ###
| 32.8
| ###
| 32.54
|
|
| 43.1
| 43.1
| 2.3 |
2021-Oct-01 Fri
| ###
| 32.45
| ###
| 32.4
|
|
| 72.7
| 72.7
| 2.3 |
2021-Sep-30 Thu
| 32.85
| ###
| ###
| ###
| 200,557
| 0
| 61.7
| 61.7
| 0.0 |
2021-Sep-29 Wed
| 32.89
| ###
| 32.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 33.2
| 33.41
| ###
| ###
| 127,428
| 2,128,684
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 321,974
| 0
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| 32.81
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| ###
| 32.88
| ###
| 32.56
| 647,276
| ###
| 92.0
| 92.0
| 2.3 |
2021-Sep-22 Wed
| 29.73
| 30.52
| ###
| ###
| 154,621
| ###
| 69.8
| 69.8
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| 29.86
|
|
| ###
| ###
| 2.1 |
2021-Sep-20 Mon
| 29.75
| ###
| ###
| ###
| 111,057
| 0
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 29.86
| 30.21
| 29.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| 29.22
| ###
| ###
| 29.49
|
|
| 73.6
| 73.6
| ### |
2021-Sep-15 Wed
| ###
| 29.47
| ###
| ###
| 71,983
| ###
| 66.7
| 66.7
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 184,445
| 0
| 63.0
| 63.0
| 0.0 |
2021-Sep-13 Mon
| 29.5
| 29.8
| 29.4
| 29.55
|
|
| 66.5
| 66.5
| ### |
2021-Sep-10 Fri
| ###
| 29.55
| ###
| 29.5
| 102,086
| 1,508,320
| 71.7
| 71.7
| 2.1 |
2021-Sep-09 Thu
| ###
| ###
| 28.87
| 28.89
| 249,279
| 3,598,342
| 54.2
| 54.2
| ### |
2021-Sep-08 Wed
| 29.41
| 29.55
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2021-Sep-07 Tue
| ###
| 29.88
| 29.44
| ###
| 53,455
| 1,585,475
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 29.84
| 29.87
| 29.4
| 29.87
|
|
| 63.6
| 63.6
| ### |
2021-Sep-03 Fri
| 30.4
| 30.43
| 30.2
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2021-Sep-02 Thu
| 30.5
| 30.5
| 30.225
| ###
| 56,677
| 1,720,855
| 34.2
| 34.2
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| ###
| 30.75
| 30.22
| 30.46
|
|
| ###
| ###
| 2.2 |
2021-Aug-30 Mon
| 30.5
| 30.59
| 30.23
| 30.43
| 54,755
| ###
| 36.8
| 36.8
| ### |
2021-Aug-27 Fri
| ###
| 30.51
| ###
| ###
| 388,588
| ###
| 74.6
| 74.6
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| 29.84
| ###
| 67,828
| ###
| 76.9
| 76.9
| 0.0 |
2021-Aug-25 Wed
| 30.22
| 30.22
| 29.77
| ###
| 109,486
| ###
| 28.7
| 28.7
| 0.0 |
2021-Aug-24 Tue
| ###
| 30.43
| ###
| 30.2
| 117,481
| 1,787,473
| ###
| ###
| 2.2 |
2021-Aug-23 Mon
| ###
| 30.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 29.89
| ###
| 29.7
| 29.87
|
|
| 52.6
| 52.6
| ### |
2021-Aug-19 Thu
| ###
| ###
| ###
| 29.83
|
|
| 38.3
| 38.3
| ### |
2021-Aug-18 Wed
| 30.89
| ###
| 30.57
| 30.59
| 347,727
| ###
| 31.2
| 31.2
| 2.2 |
2021-Aug-17 Tue
| 31.43
| 31.43
| 30.78
| 30.85
|
|
| 37.2
| 37.2
| ### |
2021-Aug-16 Mon
| ###
| ###
| 30.53
| ###
| 185,551
| ###
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 31.72
| 31.77
| 31.29
| ###
| 190,988
| 6,021,851
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| 31.72
| 31.85
| ###
| 31.82
| 86,554
| 1,378,372
| 67.8
| 67.8
| 2.3 |
2021-Aug-11 Wed
| ###
| ###
| 31.51
| 31.7
|
|
| 33.2
| 33.2
| 2.3 |
2021-Aug-10 Tue
| ###
| ###
| 31.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| 32.4
|
|
| 70.6
| 70.6
| 2.3 |
2021-Aug-06 Fri
| ###
| 35.23
| ###
| 35.2
|
|
| ###
| ###
| 2.5 |
2021-Aug-05 Thu
| ###
| ###
| 31.81
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| 32.27
| 31.78
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2021-Jul-30 Fri
| 31.78
| ###
| ###
| ###
| 150,586
| 0
| 39.5
| 39.5
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| 31.89
| 32.24
| 120,180
| 1,916,270
| 70.7
| 70.7
| 2.3 |
2021-Jul-28 Wed
| 32.26
| 32.55
| ###
| 32.5
|
|
| 80.4
| 80.4
| ### |
2021-Jul-27 Tue
| ###
| ###
| 31.8
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| 32.28
|
|
| ###
| ###
| 2.3 |
2021-Jul-23 Fri
| 31.74
| ###
| 31.625
| 31.8
| 100,245
| 1,585,124
| ###
| ###
| ### |
2021-Jul-22 Thu
| ###
| ###
| 31.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 31.45
| 31.78
| 31.43
| 31.7
|
|
| 75.6
| 75.6
| 2.3 |
2021-Jul-20 Tue
| ###
| ###
| 30.54
| 30.79
|
|
| 34.6
| 34.6
| ### |
2021-Jul-19 Mon
| ###
| ###
| 30.7
| 30.88
| 30,578
| 469,372
| 50.5
| 50.5
| 2.2 |
2021-Jul-16 Fri
| 31.53
| 31.855
| 31.53
| ###
| 35,050
| 1,110,822
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| 31.8
| 31.8
| 31.43
| 31.49
| 66,040
| 2,087,854
| ###
| ###
| ### |
2021-Jul-14 Wed
| ###
| ###
| 31.78
| 31.84
| 47,742
| 758,620
| ###
| ###
| 2.3 |
2021-Jul-13 Tue
| ###
| 32.85
| ###
| ###
| 121,271
| 1,991,876
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| 31.5
| 31.88
| 130,384
| 2,053,548
| 44.4
| 44.4
| 2.3 |
2021-Jul-09 Fri
| 31.42
| 31.56
| ###
| ###
| 76,373
| ###
| 42.2
| 42.2
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| 31.77
| 33,175
| 0
| 35.9
| 35.9
| ### |
2021-Jul-07 Wed
| 31.85
| ###
| 31.8
| ###
| 79,757
| ###
| 70.0
| 70.0
| 0.0 |
2021-Jul-06 Tue
| 32.54
| 32.71
| ###
| 31.75
| 123,950
| ###
| 23.8
| 23.8
| 2.3 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 32.88
| ###
| 32.79
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2021-Jul-01 Thu
| 32.43
| ###
| ###
| ###
| 47,754
| 0
| 62.2
| 62.2
| 0.0 |
2021-Jun-30 Wed
| 32.4
| 32.4
| ###
| ###
| 86,326
| 1,398,481
| 30.1
| 30.1
| 0.0 |
2021-Jun-29 Tue
| ###
| 31.88
| ###
| 31.87
|
|
| 76.1
| 76.1
| ### |
2021-Jun-28 Mon
| ###
| 31.89
| ###
| 31.88
|
|
| ###
| ###
| 2.3 |
2021-Jun-25 Fri
| ###
| ###
| 31.51
| 31.74
| 140,646
| 2,215,877
| ###
| ###
| 2.3 |
2021-Jun-24 Thu
| ###
| ###
| 31.5
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2021-Jun-23 Wed
| 31.82
| 32.25
| 31.75
| 31.84
|
|
| 70.3
| 70.3
| 2.3 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2021-Jun-21 Mon
| 31.79
| 31.79
| ###
| 31.2
| 91,885
| ###
| 35.9
| 35.9
| 2.2 |
2021-Jun-18 Fri
| 32.23
| 32.27
| ###
| ###
| 461,240
| ###
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| 31.81
| ###
| 302,328
| 4,808,526
| 52.1
| 52.1
| 0.0 |
2021-Jun-16 Wed
| 32.49
| 32.55
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2021-Jun-15 Tue
| 32.76
| 32.76
| ###
| 32.57
|
|
| 41.7
| 41.7
| ### |
2021-Jun-11 Fri
| ###
| 32.83
| 32.26
| 32.77
|
|
| ###
| ###
| ### |
2021-Jun-10 Thu
| 32.52
| ###
| 32.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 32.43
| ###
| 32.23
| 32.46
| 151,283
| 2,437,925
| 72.2
| 72.2
| 2.3 |
2021-Jun-08 Tue
| ###
| 31.74
| ###
| 31.58
| 151,624
| 2,406,272
| 41.1
| 41.1
| 2.3 |
2021-Jun-07 Mon
| 31.83
| ###
| 31.73
| ###
| 55,953
| ###
| 75.6
| 75.6
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| 31.8
|
|
| 33.9
| 33.9
| ### |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2021-Jun-02 Wed
| 31.88
| ###
| 31.88
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| 32.47
| 94,389
| 0
| 39.1
| 39.1
| ### |
2021-May-31 Mon
| 33.52
| 33.52
| 32.75
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| 33.71
| 33.8
| 357,021
| 6,017,588
| 26.5
| 26.5
| 2.4 |
2021-May-27 Thu
| ###
| 33.7
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| 33.54
|
|
| ###
| ###
| 2.4 |
2021-May-25 Tue
| 33.21
| 33.57
| ###
| 33.49
|
|
| ###
| ###
| 2.4 |
2021-May-24 Mon
| ###
| ###
| 32.81
| ###
| 88,689
| 1,454,943
| 45.3
| 45.3
| 0.0 |
2021-May-21 Fri
| ###
| 33.29
| 32.89
| 33.22
| 43,141
| ###
| 73.9
| 73.9
| 2.4 |
2021-May-20 Thu
| ###
| 32.49
| 31.83
| 32.45
| 174,771
| ###
| 73.4
| 73.4
| 2.3 |
2021-May-19 Wed
| 31.72
| 31.945
| ###
| 31.75
|
|
| ###
| ###
| 2.3 |
2021-May-18 Tue
| 32.4
| 32.45
| ###
| 32.29
| 40,941
| ###
| 34.0
| 34.0
| ### |
2021-May-17 Mon
| 31.82
| 32.47
| 31.82
| 32.27
|
|
| ###
| ###
| ### |
2021-May-14 Fri
| 31.52
| ###
| 31.52
| 31.8
| 85,224
| ###
| 74.2
| 74.2
| ### |
2021-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2021-May-12 Wed
| 32.42
| ###
| 32.42
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 31.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| 32.51
| 32.52
| ###
| ###
| 93,826
| ###
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 30.8
| ###
| 30.5
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2021-May-06 Thu
| 30.75
| 31.145
| ###
| 30.7
|
|
| ###
| ###
| 2.2 |
2021-May-05 Wed
| 30.4
| ###
| ###
| 30.49
|
|
| 71.2
| 71.2
| 2.2 |
2021-May-04 Tue
| 31.24
| 31.45
| 30.85
| ###
| 61,823
| 1,925,786
| 71.7
| 71.7
| 0.0 |
2021-May-03 Mon
| 31.74
| ###
| 31.42
| 31.46
| 66,123
| ###
| 44.1
| 44.1
| 2.2 |
2021-Apr-30 Fri
| ###
| 31.78
| ###
| 31.74
| 449,674
| ###
| ###
| ###
| 2.3 |
2021-Apr-29 Thu
| 31.21
| ###
| ###
| ###
| 213,871
| 0
| 35.1
| 35.1
| 0.0 |
2021-Apr-28 Wed
| ###
| 31.7
| ###
| 31.53
| 268,159
| 4,250,320
| ###
| ###
| 2.3 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
| 208,789
| 0
| 34.0
| 34.0
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| 31.87
| ###
| 89,156
| ###
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 32.73
| 32.73
| 32.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 32.87
| ###
| 32.48
| 32.75
| 127,486
| 2,070,372
| ###
| ###
| ### |
2021-Apr-21 Wed
| 31.71
| ###
| ###
| ###
| 168,720
| 0
| 78.2
| 78.2
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 31.76
| ###
| 78,052
| ###
| 47.2
| 47.2
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
| 101,324
| 0
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 31.87
| ###
| ###
| 31.89
| 95,543
| 0
| ###
| ###
| 2.3 |
2021-Apr-15 Thu
| 31.7
| ###
| 31.53
| 31.83
|
|
| 67.0
| 67.0
| ### |
2021-Apr-14 Wed
| ###
| ###
| 31.72
| 31.77
|
|
| 31.2
| 31.2
| ### |
2021-Apr-13 Tue
| ###
| 32.86
| ###
| ###
| 178,256
| 2,928,746
| 43.3
| 43.3
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| 32.21
|
|
| 38.5
| 38.5
| ### |
2021-Apr-09 Fri
| ###
| 32.56
| ###
| 32.56
| 214,926
| ###
| 71.9
| 71.9
| 2.3 |
2021-Apr-08 Thu
| ###
| 32.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 31.85
| 32.22
| 31.81
| ###
| 210,179
| 6,728,880
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| ###
| 32.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 30.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| 31.79
| ###
| ###
| 612,986
| ###
| 75.9
| 75.9
| 0.0 |
2021-Mar-30 Tue
| 30.8
| ###
| ###
| 30.4
| 164,148
| 0
| 46.9
| 46.9
| ### |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 224,987
| 0
| 26.0
| 26.0
| 0.0 |
2021-Mar-26 Fri
| ###
| 32.81
| ###
| ###
| 185,673
| ###
| 63.7
| 63.7
| 0.0 |
2021-Mar-25 Thu
| 31.24
| 31.51
| ###
| 31.5
|
|
| ###
| ###
| 2.3 |
2021-Mar-24 Wed
| ###
| 31.76
| ###
| 31.5
|
|
| 41.4
| 41.4
| 2.3 |
2021-Mar-23 Tue
| 31.85
| ###
| 31.54
| ###
| 549,088
| ###
| 39.9
| 39.9
| 0.0 |
2021-Mar-22 Mon
| ###
| 32.53
| ###
| ###
| 497,971
| ###
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 32.2
| 32.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 31.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 32.5
| 32.59
| ###
| 32.29
|
|
| 38.6
| 38.6
| ### |
2021-Mar-16 Tue
| 31.88
| ###
| ###
| 31.81
|
|
| ###
| ###
| 2.3 |
2021-Mar-15 Mon
| 31.7
| ###
| 31.48
| 31.58
|
|
| ###
| ###
| 2.3 |
2021-Mar-12 Fri
| 31.55
| ###
| 31.23
| ###
| 177,449
| ###
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| 31.52
| ###
| 31.44
|
|
| ###
| ###
| 2.2 |
2021-Mar-10 Wed
| 30.7
| 30.83
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2021-Mar-09 Tue
| 30.5
| ###
| 30.23
| ###
| 214,520
| ###
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 29
| 29.25
| 70,628
| ###
| 38.2
| 38.2
| ### |
2021-Mar-04 Thu
| 29.7
| 29.79
| 29.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| 29.26
| 29.4
|
|
| ###
| ###
| ### |
2021-Mar-02 Tue
| ###
| ###
| ###
| 30.55
| 129,851
| 0
| 82.1
| 82.1
| 2.2 |
2021-Mar-01 Mon
| 29.75
| ###
| ###
| 29.82
| 110,789
| 0
| 66.3
| 66.3
| ### |
2021-Feb-26 Fri
| ###
| ###
| 28.4
| 28.74
| 133,280
| 1,892,576
| ###
| ###
| 2.1 |
2021-Feb-25 Thu
| ###
| ###
| ###
| 29.2
| 114,455
| 0
| 69.3
| 69.3
| 2.1 |
2021-Feb-24 Wed
| ###
| ###
| 28.88
| 29
| 83,857
| ###
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 247,658
| 0
| 43.7
| 43.7
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| 28.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 29.2
| 29.28
| ###
| ###
| 260,646
| 3,815,857
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| 29.59
| 29.75
| 29.45
| ###
| 250,248
| 7,407,340
| 73.4
| 73.4
| 0.0 |
2021-Feb-17 Wed
| 29.74
| ###
| ###
| 29.84
| 394,089
| 0
| 74.5
| 74.5
| ### |
2021-Feb-16 Tue
| ###
| 30.26
| 29.88
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Feb-15 Mon
| ###
| 30.24
| 29.71
| 29.8
| 130,224
| ###
| 32.8
| 32.8
| 2.1 |
2021-Feb-12 Fri
| 29.53
| 29.71
| 29.41
| 29.42
|
|
| ###
| ###
| ### |
2021-Feb-11 Thu
| 29.21
| 29.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 270,524
| 0
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| 27.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 27.55
| ###
| ###
| 27.55
|
|
| ###
| ###
| 2.0 |
2021-Feb-05 Fri
| 27.5
| 28.41
| 27.5
| 28.41
| 218,183
| ###
| ###
| ###
| ### |
2021-Feb-04 Thu
| 25.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 25.25
| 25.81
| 25.25
| 25.52
|
|
| 71.7
| 71.7
| 1.8 |
2021-Feb-02 Tue
| 24.41
| ###
| 24.41
| 24.89
|
|
| 78.7
| 78.7
| 1.8 |
2021-Feb-01 Mon
| 24.44
| ###
| 24.4
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2021-Jan-29 Fri
| 24.81
| 24.81
| 24.26
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2021-Jan-28 Thu
| 24.55
| 24.82
| 24.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| ###
| 24.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| 23.45
| 23.45
|
|
| ###
| ###
| 1.7 |
2021-Jan-22 Fri
| 23.87
| ###
| 23.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| 23.76
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Jan-20 Wed
| 23.84
| ###
| 23.71
| 23.8
|
|
| 34.6
| 34.6
| 1.7 |
2021-Jan-19 Tue
| 23.8
| 23.8
| 23.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 23.52
| 23.75
| 23.44
| 23.55
| 232,243
| 5,479,773
| 73.7
| 73.7
| 1.7 |
2021-Jan-15 Fri
| ###
| 23.55
| ###
| ###
| 296,682
| ###
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 23.21
| 23.28
| ###
| ###
| 188,944
| ###
| 37.3
| 37.3
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 173,272
| 0
| 64.1
| 64.1
| 0.0 |
2021-Jan-12 Tue
| 23.7
| 23.83
| 23.56
| 23.7
| 131,082
| 3,105,987
| 73.2
| 73.2
| 1.7 |
2021-Jan-11 Mon
| 23.28
| 23.5
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2021-Jan-08 Fri
| 23.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 23.85
| 24.28
| 23.85
| 24
| 490,926
| ###
| ###
| ###
| 1.7 |
2021-Jan-06 Wed
| ###
| 23.22
| 22.88
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2021-Jan-05 Tue
| ###
| 23.4
| ###
| ###
| 325,821
| ###
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| 23.27
| 23.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2020-Dec-30 Wed
| 23.2
| 23.42
| ###
| 23.21
| 163,384
| 1,913,226
| 65.8
| 65.8
| 1.7 |
2020-Dec-29 Tue
| 23.7
| 23.7
| 23.47
| 23.55
|
|
| ###
| ###
| 1.7 |
2020-Dec-24 Thu
| ###
| ###
| 22.88
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2020-Dec-23 Wed
| 23.22
| 23.26
| 22.88
| 22.88
|
|
| 22.8
| 22.8
| 1.6 |
2020-Dec-22 Tue
| ###
| 23.22
| 22.85
| ###
|
|
| 50.8
| 50.8
| 0.0 |
2020-Dec-21 Mon
| 22.79
| ###
| 22.58
| 22.77
| 86,758
| ###
| 43.7
| 43.7
| ### |
2020-Dec-18 Fri
| ###
| ###
| 22.84
| 22.84
| 352,158
| 4,021,644
| ###
| ###
| ### |
2020-Dec-17 Thu
| ###
| 23.54
| ###
| ###
| 166,057
| ###
| 66.7
| 66.7
| 0.0 |
2020-Dec-16 Wed
| 23.85
| 23.85
| 23.57
| 23.71
|
|
| ###
| ###
| ### |
2020-Dec-15 Tue
| ###
| 23.59
| 23.25
| 23.27
|
|
| ###
| ###
| 1.7 |
2020-Dec-14 Mon
| 23.7
| ###
| 23.49
| 23.51
| 119,929
| ###
| ###
| ###
| ### |
2020-Dec-11 Fri
| 23.83
| 24.28
| 23.83
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Dec-10 Thu
| 24.42
| ###
| ###
| 24.24
| 210,726
| 0
| ###
| ###
| ### |
2020-Dec-09 Wed
| 24.79
| 24.83
| 24.575
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 24.7
| ###
| 24.7
| 24.8
|
|
| ###
| ###
| ### |
2020-Dec-07 Mon
| 24.83
| ###
| ###
| 24.84
| 130,581
| 0
| 70.5
| 70.5
| 1.8 |
2020-Dec-04 Fri
| 24.72
| ###
| 24.7
| 24.8
| 153,276
| 1,892,958
| 68.0
| 68.0
| ### |
2020-Dec-03 Thu
| 24.79
| 24.89
| 24.57
| ###
| 114,479
| ###
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| 24.75
| ###
| 24.47
| 86,225
| ###
| ###
| ###
| 1.7 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 127,923
| 0
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 24.43
| 24.48
| ###
| ###
| 208,020
| ###
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 24.84
| 24.84
| ###
| 24.56
| 104,286
| ###
| 28.2
| 28.2
| 1.8 |
2020-Nov-26 Thu
| 24.8
| 25.27
| 24.51
| 24.76
| 201,854
| 5,024,146
| 39.9
| 39.9
| 1.8 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 110,250
| 0
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 24.46
| ###
| ###
| 24.52
|
|
| 67.1
| 67.1
| ### |
2020-Nov-23 Mon
| 23.82
| ###
| 23.81
| 24
|
|
| ###
| ###
| 1.7 |
2020-Nov-20 Fri
| ###
| ###
| 23.88
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2020-Nov-19 Thu
| 24.4
| 24.4
| 23.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 24.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 23.8
| ###
| 23.73
| 23.74
|
|
| 43.0
| 43.0
| 1.7 |
2020-Nov-16 Mon
| 23.41
| ###
| 23.4
| 23.58
|
|
| 78.7
| 78.7
| 1.7 |
2020-Nov-13 Fri
| ###
| ###
| ###
| 22.7
|
|
| 13.8
| 13.8
| ### |
2020-Nov-12 Thu
| 23.51
| 23.83
| 23.24
| 23.47
|
|
| ###
| ###
| ### |
2020-Nov-11 Wed
| 22.52
| ###
| 22.42
| 22.45
|
|
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| 22.74
| 21.4
| 22.26
|
|
| ###
| ###
| 1.6 |
2020-Nov-09 Mon
| ###
| ###
| ###
| 21.78
|
|
| 70.3
| 70.3
| 1.6 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| 18.85
| ###
| 128,689
| ###
| 67.8
| 67.8
| 0.0 |
2020-Nov-04 Wed
| 18.41
| ###
| ###
| 18.87
| 109,677
| 0
| 82.8
| 82.8
| 1.3 |
2020-Nov-03 Tue
| 18.5
| 18.88
| 18.5
| 18.72
|
|
| 67.0
| 67.0
| 1.3 |
2020-Nov-02 Mon
| ###
| 18.56
| 18.27
| 18.41
| 94,687
| ###
| 79.9
| 79.9
| ### |
2020-Oct-30 Fri
| 18.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 18.79
| 18.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 18.47
| ###
| 18.47
| 18.8
| 157,451
| 1,454,059
| ###
| ###
| 1.3 |
2020-Oct-27 Tue
| ###
| ###
| 18.85
| ###
| 176,375
| ###
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 19.26
| 19.46
| ###
| 19.44
| 82,920
| ###
| ###
| ###
| 1.4 |
2020-Oct-23 Fri
| ###
| ###
| ###
| 19.26
|
|
| 25.8
| 25.8
| 1.4 |
2020-Oct-22 Thu
| 19.48
| ###
| ###
| 19.55
| 87,076
| 0
| ###
| ###
| ### |
2020-Oct-21 Wed
| 19.4
| 19.83
| 19.4
| 19.7
| 46,720
| ###
| 78.7
| 78.7
| 1.4 |
2020-Oct-20 Tue
| ###
| 19.72
| ###
| 19.57
| 93,183
| 918,784
| 78.8
| 78.8
| 1.4 |
2020-Oct-19 Mon
| 19.8
| 19.8
| 19.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| 19.77
| ###
| 19.42
|
|
| ###
| ###
| 1.4 |
|