(NWS) NEWS CORPORATION Daily Prices Page 2

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

_{Currently Thu 26-Feb-26 03:20:01 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(NWS) NEWS CORPORATION Daily Prices Page 2...

TOC Company Info for NWS Limits

Company Details for (NWS) NEWS CORPORATION

Listing Code	NWS
Listing Name	NEWS CORPORATION
GICS Sector	Media & Entertainment
ISIN Name	NEWS CORP
ISIN Security	CLASS B VOTING COMMON STOCK-CDI
ISIN Code	AU000000NWS2

Maximum Price date available .. Wednesday 25th February 2026
Latest price with VOLUME for NWS .. Wednesday 24th December 2025

NWS 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	###	5,645	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NWS Bottom

<< Previous 1 2 3 4 5 6 7 8 9 Next >>

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-Oct-11 Wed	33.29	33.74	33.21	###			75.8	75.8	0.0
2023-Oct-10 Tue	###	###	32.8	###	110,725	1,815,889	30.5	30.5	0.0
2023-Oct-09 Mon	32.45	32.76	32.45	32.76			80.5	80.5	###
2023-Oct-06 Fri	###	###	###	32.26			72.8	72.8	2.3
2023-Oct-05 Thu	32.42	32.47	###	32.26	84,244	###	30.3	30.3	2.3
2023-Oct-04 Wed	31.88	###	31.75	###	176,246	###	78.3	78.3	0.0
2023-Oct-03 Tue	32.47	32.85	32.46	32.82			82.5	82.5	2.3
2023-Oct-02 Mon	32.58	32.73	32.4	32.73	31,843	###	73.3	73.3	2.3
2023-Sep-29 Fri	###	32.42	###	###			69.1	69.1	0.0
2023-Sep-28 Thu	###	32.22	###	###	99,387	1,601,124	70.1	70.1	0.0
2023-Sep-27 Wed	31.7	###	###	###	49,278	0	76.1	76.1	0.0
2023-Sep-26 Tue	31.81	###	31.71	###			###	###	0.0
2023-Sep-25 Mon	###	###	30.57	###	73,753	###	###	###	0.0
2023-Sep-22 Fri	###	###	###	###			66.6	66.6	0.0
2023-Sep-21 Thu	31.81	31.81	31.54	###			39.4	39.4	0.0
2023-Sep-20 Wed	###	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	32.26	###	###	128,756	###	33.5	33.5	0.0
2023-Sep-18 Mon	32.85	32.85	32.46	32.58			35.5	35.5	2.3
2023-Sep-15 Fri	###	33.23	###	###			26.9	26.9	0.0
2023-Sep-14 Thu	###	###	32.29	###			###	###	0.0
2023-Sep-13 Wed	###	###	33.29	###			###	###	0.0
2023-Sep-12 Tue	33.52	###	###	33.5	80,521	0	###	###	2.4
2023-Sep-11 Mon	###	###	###	33.74			###	###	2.4
2023-Sep-08 Fri	33.79	###	33.72	###	93,089	1,569,480	76.0	76.0	0.0
2023-Sep-07 Thu	33.88	###	33.7	33.82	59,781	###	###	###	2.4
2023-Sep-06 Wed	33.8	###	33.72	33.79			###	###	###
2023-Sep-05 Tue	33.55	33.84	33.51	33.84	17,589	###	78.7	78.7	2.4
2023-Sep-04 Mon	33.72	33.85	33.49	###			38.5	38.5	0.0
2023-Sep-01 Fri	###	###	33.81	###			35.9	35.9	0.0
2023-Aug-31 Thu	33.82	###	33.77	###	189,521	###	###	###	0.0
2023-Aug-30 Wed	###	###	33.41	###	151,348	###	29.6	29.6	0.0
2023-Aug-29 Tue	33.28	33.41	###	33.41			71.5	71.5	###
2023-Aug-28 Mon	###	33.2	###	###	127,675	###	76.6	76.6	0.0
2023-Aug-25 Fri	32.81	###	32.79	###	52,249	856,622	70.2	70.2	0.0
2023-Aug-24 Thu	###	33.29	###	33.22	54,247	902,941	###	###	2.4
2023-Aug-23 Wed	###	###	32.82	###			###	###	0.0
2023-Aug-22 Tue	32.78	33.27	32.78	33.21			79.1	79.1	2.4
2023-Aug-21 Mon	###	###	###	###			72.5	72.5	0.0
2023-Aug-18 Fri	###	###	32.88	###			###	###	0.0
2023-Aug-17 Thu	###	###	###	33.82	174,676	0	75.3	75.3	2.4
2023-Aug-16 Wed	###	33.23	###	###			###	###	0.0
2023-Aug-15 Tue	33.77	###	33.77	33.89	315,328	###	###	###	###
2023-Aug-14 Mon	33.23	33.72	###	###			77.9	77.9	0.0
2023-Aug-11 Fri	31.78	###	31.78	###	378,471	###	###	###	0.0
2023-Aug-10 Thu	31.72	31.85	###	31.8	261,641	###	###	###	###
2023-Aug-09 Wed	###	31.79	31.58	31.76			###	###	2.3
2023-Aug-08 Tue	31.26	###	31.23	31.41			###	###	###
2023-Aug-07 Mon	30.86	###	30.86	###			###	###	0.0
2023-Aug-04 Fri	30.53	30.86	30.53	30.86			76.5	76.5	2.2
2023-Aug-03 Thu	30.59	30.83	30.46	30.51	247,329	###	34.7	34.7	###
2023-Aug-02 Wed	###	###	###	###			###	###	0.0
2023-Aug-01 Tue	###	30.44	29.81	###	187,041	###	80.5	80.5	0.0
2023-Jul-31 Mon	29.45	###	29.29	29.56			75.7	75.7	###
2023-Jul-28 Fri	###	###	###	###			80.7	80.7	0.0
2023-Jul-27 Thu	###	29.27	###	###			###	###	0.0
2023-Jul-26 Wed	28.89	###	###	###	106,643	0	68.5	68.5	0.0
2023-Jul-25 Tue	###	###	28.86	###	72,284	1,043,058	###	###	0.0
2023-Jul-24 Mon	29.76	29.76	###	29.4	37,882	563,684	31.6	31.6	###
2023-Jul-21 Fri	###	###	###	29.84			###	###	###
2023-Jul-20 Thu	###	###	29.88	###	285,655	4,267,685	###	###	0.0
2023-Jul-19 Wed	###	30.79	30.55	###	54,944	###	67.3	67.3	0.0
2023-Jul-18 Tue	###	30.41	###	30.41	134,246	###	###	###	2.2
2023-Jul-17 Mon	###	###	###	###	90,574	0	###	###	0.0
2023-Jul-14 Fri	###	###	29.81	29.89	265,486	###	28.1	28.1	###
2023-Jul-13 Thu	###	30.25	###	###			###	###	0.0
2023-Jul-12 Wed	29.84	###	29.75	29.8	230,127	###	40.5	40.5	2.1
2023-Jul-11 Tue	###	###	29.46	29.59	205,240	3,023,185	###	###	###
2023-Jul-10 Mon	29.56	29.85	29.53	29.53	162,581	4,827,029	46.6	46.6	###
2023-Jul-07 Fri	29.43	###	29.4	29.41	102,742	###	42.7	42.7	###
2023-Jul-06 Thu	29.44	###	###	29.46			###	###	2.1
2023-Jul-05 Wed	29.58	29.75	29.49	29.55	66,782	1,978,082	###	###	###
2023-Jul-04 Tue	29.44	###	29.41	29.71			###	###	2.1
2023-Jul-03 Mon	###	29.75	29.56	29.57			29.8	29.8	2.1
2023-Jun-30 Fri	###	###	###	29.77			64.5	64.5	###
2023-Jun-29 Thu	29.81	###	###	29.8			###	###	2.1
2023-Jun-28 Wed	###	29.28	###	29.21	186,473	###	###	###	###
2023-Jun-27 Tue	28.57	28.73	28.44	28.49	172,657	###	###	###	###
2023-Jun-26 Mon	###	28.4	28.24	###			###	###	0.0
2023-Jun-23 Fri	28.29	28.29	###	###			###	###	0.0
2023-Jun-22 Thu	28.56	###	28.44	28.57	141,679	2,014,675	###	###	###
2023-Jun-21 Wed	28.78	28.79	###	###	238,686	3,435,884	###	###	0.0
2023-Jun-20 Tue	28.88	###	###	###			69.2	69.2	0.0
2023-Jun-19 Mon	###	###	28.58	28.77			###	###	2.1
2023-Jun-16 Fri	28.74	28.85	28.52	###	583,447	16,736,177	###	###	0.0
2023-Jun-15 Thu	28.71	###	28.56	28.73	323,489	4,619,422	73.7	73.7	2.1
2023-Jun-14 Wed	###	###	28.925	###	271,274	###	###	###	0.0
2023-Jun-13 Tue	###	28.72	28.44	###	128,256	3,665,556	72.3	72.3	0.0
2023-Jun-09 Fri	28.89	28.89	28.55	28.71	161,825	###	###	###	###
2023-Jun-08 Thu	29.23	29.4	###	###	308,255	4,531,348	37.8	37.8	0.0
2023-Jun-07 Wed	28.55	28.82	28.43	28.58	330,752	9,467,776	###	###	###
2023-Jun-06 Tue	###	28.59	###	###			34.2	34.2	0.0
2023-Jun-05 Mon	28.78	28.78	28.49	28.74	163,577	4,684,027	43.3	43.3	2.1
2023-Jun-02 Fri	28.8	28.8	28.42	28.42			20.6	20.6	###
2023-Jun-01 Thu	28.53	28.56	###	28.44	66,650	###	###	###	###
2023-May-31 Wed	28.87	###	###	###	197,223	0	77.7	77.7	0.0
2023-May-30 Tue	###	28.84	###	28.84	76,187	###	83.5	83.5	###
2023-May-29 Mon	28.52	28.84	28.51	###	81,679	2,342,145	74.7	74.7	0.0
2023-May-26 Fri	###	28.26	27.87	###	114,577	###	76.3	76.3	0.0
2023-May-25 Thu	###	28.24	###	28.21	435,050	###	###	###	###
2023-May-24 Wed	27.81	###	27.79	###			###	###	0.0
2023-May-23 Tue	###	###	27.8	27.85	252,482	###	33.4	33.4	###
2023-May-22 Mon	###	###	###	###	154,884	0	33.7	33.7	0.0
2023-May-19 Fri	28.5	###	###	###	134,349	0	26.0	26.0	0.0
2023-May-18 Thu	###	28.26	###	###	230,756	3,260,582	###	###	0.0
2023-May-17 Wed	27.7	27.79	27.56	27.7	150,378	###	70.3	70.3	2.0
2023-May-16 Tue	###	28.145	27.77	27.89	217,426	6,078,687	###	###	2.0
2023-May-15 Mon	27.26	27.43	###	27.27	192,578	###	73.3	73.3	1.9
2023-May-12 Fri	###	26.22	###	###	120,325	###	###	###	0.0
2023-May-11 Thu	###	###	###	24.8	123,083	0	28.0	28.0	###
2023-May-10 Wed	###	25.28	###	25.2	136,540	###	###	###	1.8
2023-May-09 Tue	###	25.5	###	###	98,458	###	###	###	0.0
2023-May-08 Mon	###	25.46	25.285	###	140,426	3,562,958	###	###	0.0
2023-May-05 Fri	25.25	25.41	24.89	###			26.3	26.3	0.0
2023-May-04 Thu	###	25.8	25.52	###	175,659	###	###	###	0.0
2023-May-03 Wed	25.59	###	25.445	25.54			###	###	1.8
2023-May-02 Tue	26.42	26.48	###	###			###	###	0.0
2023-May-01 Mon	26.7	26.86	26.55	###			39.4	39.4	0.0
2023-Apr-28 Fri	###	###	###	26			###	###	1.9
2023-Apr-27 Thu	25.41	25.55	###	25.48	81,379	###	###	###	1.8
2023-Apr-26 Wed	###	###	25.675	25.79			###	###	1.8
2023-Apr-24 Mon	###	###	25.89	###			###	###	0.0
2023-Apr-21 Fri	###	###	25.81	25.86	77,284	997,350	32.8	32.8	1.8
2023-Apr-20 Thu	###	###	###	###			###	###	0.0
2023-Apr-19 Wed	25.85	###	25.74	25.81	65,984	###	35.8	35.8	###
2023-Apr-18 Tue	###	###	25.76	25.89	86,553	###	40.8	40.8	###
2023-Apr-17 Mon	###	###	###	###	69,844	0	31.5	31.5	0.0
2023-Apr-14 Fri	###	###	###	26.29	24,829	0	###	###	1.9
2023-Apr-13 Thu	26.26	26.285	26.055	###	346,020	9,055,343	###	###	0.0
2023-Apr-12 Wed	26.47	###	26.44	26.53			###	###	###
2023-Apr-11 Tue	26.51	26.51	###	26.24	119,774	###	26.4	26.4	1.9
2023-Apr-06 Thu	25.89	###	25.73	25.86			###	###	1.8
2023-Apr-05 Wed	###	###	25.81	25.81			###	###	###
2023-Apr-04 Tue	###	###	25.755	###	230,976	###	31.1	31.1	0.0
2023-Apr-03 Mon	###	26.21	25.86	25.86			38.7	38.7	1.8
2023-Mar-31 Fri	25.7	25.7	25.275	###			19.4	19.4	0.0
2023-Mar-30 Thu	25.48	###	25.29	25.47	111,427	###	30.7	30.7	###
2023-Mar-29 Wed	24.8	###	24.78	###	66,121	###	###	###	0.0
2023-Mar-28 Tue	###	###	24.77	24.8			26.2	26.2	###
2023-Mar-27 Mon	24.82	24.85	24.41	###	60,484	1,489,720	###	###	0.0
2023-Mar-24 Fri	24.2	###	###	24.53	64,220	0	###	###	1.8
2023-Mar-23 Thu	###	###	23.88	###			38.8	38.8	0.0
2023-Mar-22 Wed	24.52	###	###	24.55	131,158	0	###	###	###
2023-Mar-21 Tue	###	24.2	###	###			74.6	74.6	0.0
2023-Mar-20 Mon	23.83	###	23.76	###	88,552	###	###	###	0.0
2023-Mar-17 Fri	24.4	24.5	###	###			23.9	23.9	0.0
2023-Mar-16 Thu	###	###	###	24.26			###	###	1.7
2023-Mar-15 Wed	###	###	###	###			76.4	76.4	0.0
2023-Mar-14 Tue	###	###	23.44	23.56	146,147	1,712,842	49.7	49.7	1.7
2023-Mar-13 Mon	24.44	24.675	24.4	24.54	201,648	###	76.8	76.8	1.8
2023-Mar-10 Fri	###	###	24.52	24.52			30.4	30.4	###
2023-Mar-09 Thu	###	###	###	###			25.8	25.8	0.0
2023-Mar-08 Wed	###	25.86	25.54	###	160,942	###	38.4	38.4	0.0
2023-Mar-07 Tue	25.4	###	25.26	25.57	82,973	1,047,948	73.7	73.7	###
2023-Mar-06 Mon	25.78	###	25.45	25.58			35.0	35.0	1.8
2023-Mar-03 Fri	###	25.77	25.45	25.45			###	###	1.8
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