End of day Prices (full format), 600 Days for (PPT) PERPETUAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-12 Thu
| 18.81
| 18.81
| 18.355
| 18.48
| 283,772
| ###
| ###
| ###
| ### |
2025-Jun-11 Wed
| 18.57
| 18.81
| 18.46
| 18.81
| 329,357
| ###
| 78.5
| 78.5
| ### |
2025-Jun-10 Tue
| 18.47
| 18.75
| ###
| 18.59
| 424,989
| 3,984,271
| ###
| ###
| 1.3 |
2025-Jun-06 Fri
| ###
| 18.5
| 18.125
| 18.47
|
|
| ###
| ###
| ### |
2025-Jun-05 Thu
| ###
| 18.28
| 17.84
| 18.24
|
|
| 80.2
| 80.2
| 1.3 |
2025-Jun-04 Wed
| ###
| ###
| 17.53
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2025-Jun-03 Tue
| 17.88
| ###
| 17.51
| ###
| 438,951
| ###
| ###
| ###
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| 17.625
| 17.79
| 235,083
| ###
| ###
| ###
| ### |
2025-May-30 Fri
| 17.89
| ###
| ###
| 17.7
|
|
| ###
| ###
| 1.3 |
2025-May-29 Thu
| ###
| ###
| 17.83
| ###
| 243,549
| ###
| 70.6
| 70.6
| 0.0 |
2025-May-28 Wed
| 17.77
| ###
| 17.73
| 17.81
| 342,558
| 3,036,776
| ###
| ###
| 1.3 |
2025-May-27 Tue
| ###
| 17.76
| 17.56
| 17.72
| 162,659
| 2,872,557
| ###
| ###
| 1.3 |
2025-May-26 Mon
| 17.85
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-23 Fri
| ###
| 18.26
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2025-May-22 Thu
| ###
| ###
| 17.45
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2025-May-21 Wed
| ###
| ###
| 17.75
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2025-May-20 Tue
| ###
| ###
| 17.78
| ###
| 211,389
| 1,879,248
| ###
| ###
| 0.0 |
2025-May-19 Mon
| ###
| ###
| ###
| 17.83
| 250,344
| 0
| ###
| ###
| ### |
2025-May-16 Fri
| 18.41
| 18.41
| ###
| ###
| 181,378
| 1,669,584
| 30.8
| 30.8
| 0.0 |
2025-May-15 Thu
| 18.7
| 18.7
| ###
| 18.22
| 322,685
| ###
| ###
| ###
| ### |
2025-May-14 Wed
| ###
| 18.74
| ###
| ###
| 440,772
| ###
| 85.8
| 85.8
| 0.0 |
2025-May-13 Tue
| 17.82
| 18.54
| 17.82
| 18.22
|
|
| ###
| ###
| ### |
2025-May-12 Mon
| 17.23
| 17.28
| ###
| 17.21
|
|
| 41.7
| 41.7
| ### |
2025-May-09 Fri
| ###
| 17.22
| ###
| ###
| 163,047
| ###
| 75.3
| 75.3
| 0.0 |
2025-May-08 Thu
| 16.76
| 16.89
| ###
| 16.81
|
|
| ###
| ###
| ### |
2025-May-07 Wed
| ###
| 16.85
| ###
| 16.8
|
|
| ###
| ###
| 1.2 |
2025-May-06 Tue
| ###
| 16.53
| 16.26
| 16.43
|
|
| 65.9
| 65.9
| ### |
2025-May-05 Mon
| ###
| 16.86
| 16.44
| 16.44
| 299,472
| ###
| ###
| ###
| 1.2 |
2025-May-02 Fri
| 16.4
| 16.79
| ###
| 16.58
| 265,386
| ###
| ###
| ###
| 1.2 |
2025-May-01 Thu
| 16.47
| ###
| 16.325
| 16.5
| 376,147
| ###
| 66.8
| 66.8
| 1.2 |
2025-Apr-30 Wed
| ###
| 16.56
| ###
| 16.56
| 383,479
| ###
| ###
| ###
| 1.2 |
2025-Apr-29 Tue
| 15.88
| ###
| 15.72
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| 15.82
| ###
| 15.76
| 15.82
|
|
| ###
| ###
| ### |
2025-Apr-24 Thu
| ###
| 15.89
| 15.55
| 15.73
| 411,329
| ###
| ###
| ###
| ### |
2025-Apr-23 Wed
| 15.25
| 15.83
| 15.24
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2025-Apr-22 Tue
| 15.4
| 15.53
| ###
| ###
| 568,955
| ###
| 22.1
| 22.1
| 0.0 |
2025-Apr-17 Thu
| 15.59
| 15.73
| ###
| 15.53
| 606,041
| ###
| 28.0
| 28.0
| ### |
2025-Apr-16 Wed
| 16.74
| 16.8
| ###
| ###
| 749,277
| 6,293,926
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| ###
| 17.55
| ###
| ###
| 479,973
| ###
| 28.0
| 28.0
| 0.0 |
2025-Apr-14 Mon
| ###
| 17.5
| ###
| 17.44
|
|
| ###
| ###
| 1.2 |
2025-Apr-11 Fri
| 16.84
| ###
| ###
| 17.23
| 351,953
| 0
| ###
| ###
| ### |
2025-Apr-10 Thu
| 17.43
| 17.5
| ###
| 17.42
|
|
| ###
| ###
| 1.2 |
2025-Apr-09 Wed
| 16.23
| 16.75
| ###
| ###
| 486,628
| ###
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| 16.45
| 16.58
|
|
| ###
| ###
| 1.2 |
2025-Apr-07 Mon
| ###
| ###
| ###
| 16.45
| 782,341
| 0
| ###
| ###
| 1.2 |
2025-Apr-04 Fri
| 18.2
| 18.23
| 17.72
| 17.74
| 647,245
| 11,634,228
| 31.1
| 31.1
| 1.3 |
2025-Apr-03 Thu
| ###
| ###
| 18.26
| 18.52
|
|
| 25.3
| 25.3
| 1.3 |
2025-Apr-02 Wed
| 19.49
| 19.57
| ###
| 19.46
| 183,574
| 1,796,271
| ###
| ###
| ### |
2025-Apr-01 Tue
| ###
| ###
| 19.22
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-31 Mon
| 19.8
| 19.85
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2025-Mar-28 Fri
| ###
| 20.2
| 19.84
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| 19.74
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| ###
| ###
| 19.78
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2025-Mar-25 Tue
| 19.8
| ###
| 19.74
| ###
| 378,484
| ###
| ###
| ###
| 0.0 |
2025-Mar-24 Mon
| ###
| 19.78
| 19.53
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-21 Fri
| 19.47
| 19.81
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2025-Mar-20 Thu
| ###
| ###
| ###
| 19.49
| 468,983
| 0
| ###
| ###
| 1.4 |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2025-Mar-18 Tue
| ###
| 19.42
| 18.88
| ###
| 410,776
| ###
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| 18.73
| ###
| 18.54
|
|
| ###
| ###
| 1.3 |
2025-Mar-14 Fri
| ###
| 18.5
| ###
| 18.29
| 199,758
| ###
| ###
| ###
| ### |
2025-Mar-13 Thu
| 18.86
| 18.86
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2025-Mar-12 Wed
| ###
| ###
| ###
| 18.88
|
|
| 28.8
| 28.8
| 1.3 |
2025-Mar-11 Tue
| 19.21
| 19.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| 19.7
| 19.81
| ###
| ###
| 383,575
| ###
| 15.7
| 15.7
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| 19.25
| 19.76
|
|
| ###
| ###
| ### |
2025-Mar-06 Thu
| ###
| 19.46
| ###
| 19.43
|
|
| 81.5
| 81.5
| 1.4 |
2025-Mar-05 Wed
| 19.45
| 19.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-04 Tue
| ###
| ###
| 19.43
| 19.45
|
|
| ###
| ###
| ### |
2025-Mar-03 Mon
| ###
| ###
| ###
| 20
| 497,259
| 0
| ###
| ###
| 1.4 |
2025-Feb-28 Fri
| 20.87
| 20.87
| 19.8
| 19.81
|
|
| 13.6
| 13.6
| ### |
2025-Feb-27 Thu
| 23.23
| 23.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-26 Wed
| ###
| ###
| 22.79
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2025-Feb-25 Tue
| 23
| 23.48
| 22.73
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| 23.5
| 22.5
| 23.22
|
|
| 37.1
| 37.1
| 1.7 |
2025-Feb-21 Fri
| 24
| ###
| ###
| 23.76
| 153,728
| 0
| 29.8
| 29.8
| 1.7 |
2025-Feb-20 Thu
| ###
| ###
| 23.81
| 24
| 320,383
| 3,814,159
| ###
| ###
| 1.7 |
2025-Feb-19 Wed
| ###
| 24
| 23.8
| 24
|
|
| ###
| ###
| 1.7 |
2025-Feb-18 Tue
| 23.75
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2025-Feb-17 Mon
| 23.41
| 23.74
| 23.21
| 23.74
| 376,640
| 8,841,624
| 76.9
| 76.9
| 1.7 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| 438,442
| 0
| 77.6
| 77.6
| 0.0 |
2025-Feb-13 Thu
| 22.71
| ###
| 22.7
| 22.82
| 278,889
| ###
| ###
| ###
| ### |
2025-Feb-12 Wed
| ###
| 22.85
| 22.55
| 22.7
| 357,220
| ###
| 73.2
| 73.2
| ### |
2025-Feb-11 Tue
| ###
| 23.26
| ###
| 22.5
|
|
| ###
| ###
| 1.6 |
2025-Feb-10 Mon
| 21.8
| ###
| 21.7
| 22.25
|
|
| 82.9
| 82.9
| ### |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 234,654
| 0
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| 21.82
| ###
| 353,282
| ###
| 69.8
| 69.8
| 0.0 |
2025-Feb-05 Wed
| 21.74
| 21.74
| 21.26
| 21.7
| 352,641
| 7,581,781
| 31.3
| 31.3
| 1.6 |
2025-Feb-04 Tue
| ###
| 21.75
| 21.26
| 21.26
|
|
| 22.2
| 22.2
| 1.5 |
2025-Feb-03 Mon
| ###
| ###
| ###
| 21.41
|
|
| ###
| ###
| ### |
2025-Jan-31 Fri
| ###
| ###
| ###
| 21.45
| 424,552
| 0
| 16.5
| 16.5
| 1.5 |
2025-Jan-30 Thu
| 21.85
| ###
| ###
| 21.75
| 185,489
| 0
| 32.5
| 32.5
| ### |
2025-Jan-29 Wed
| 21.48
| 21.87
| 21.25
| 21.8
|
|
| 75.4
| 75.4
| 1.6 |
2025-Jan-28 Tue
| 21.51
| 21.85
| 21.44
| 21.44
| 300,053
| 6,494,647
| ###
| ###
| ### |
2025-Jan-24 Fri
| 20.71
| ###
| 20.71
| ###
| 219,142
| ###
| 83.5
| 83.5
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| 20.77
| ###
| 241,641
| 2,509,441
| 41.2
| 41.2
| 0.0 |
2025-Jan-22 Wed
| ###
| 21
| 20.71
| 20.75
| 187,347
| 3,907,121
| 26.3
| 26.3
| 1.5 |
2025-Jan-21 Tue
| 20.53
| ###
| 20.48
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2025-Jan-20 Mon
| 20.4
| 20.625
| ###
| ###
| 208,353
| 2,148,640
| ###
| ###
| 0.0 |
2025-Jan-17 Fri
| ###
| 20.43
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2025-Jan-16 Thu
| ###
| 20.22
| ###
| ###
| 324,758
| ###
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| 19.85
| ###
| 19.79
| ###
| 269,472
| 2,666,425
| 70.7
| 70.7
| 0.0 |
2025-Jan-14 Tue
| 19.78
| 19.85
| 19.57
| 19.76
|
|
| ###
| ###
| ### |
2025-Jan-13 Mon
| ###
| ###
| ###
| 19.8
| 349,785
| 0
| ###
| ###
| 1.4 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| 162,154
| 0
| ###
| ###
| 0.0 |
2025-Jan-09 Thu
| 20.24
| ###
| ###
| 20.23
| 179,022
| 0
| ###
| ###
| 1.4 |
2025-Jan-08 Wed
| 20.43
| ###
| 20.28
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| ###
| 20.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-06 Mon
| 20
| 20.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| 19.78
| ###
| 19.78
| 20
|
|
| ###
| ###
| 1.4 |
2025-Jan-02 Thu
| 19.86
| ###
| ###
| 19.79
|
|
| ###
| ###
| ### |
2024-Dec-31 Tue
| 19.78
| ###
| 19.78
| 19.89
| 155,254
| ###
| 75.2
| 75.2
| ### |
2024-Dec-30 Mon
| ###
| ###
| ###
| 19.86
| 111,457
| 0
| ###
| ###
| 1.4 |
2024-Dec-27 Fri
| 19.74
| ###
| 19.74
| ###
| 145,042
| ###
| ###
| ###
| 0.0 |
2024-Dec-24 Tue
| 19.85
| 20
| 19.7
| 20
| 74,242
| ###
| ###
| ###
| 1.4 |
2024-Dec-23 Mon
| ###
| 19.85
| 19.58
| 19.85
| 136,520
| ###
| ###
| ###
| 1.4 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 285,658
| 0
| 21.6
| 21.6
| 0.0 |
2024-Dec-19 Thu
| ###
| ###
| 19.72
| 20
| 451,088
| 4,447,727
| 41.0
| 41.0
| 1.4 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| 20
| 20.27
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2024-Dec-16 Mon
| 20
| 20.2
| ###
| ###
| 383,589
| 3,874,248
| 83.2
| 83.2
| 0.0 |
2024-Dec-13 Fri
| 19.86
| ###
| 19.76
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
| 425,457
| 0
| ###
| ###
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| 19.51
| 19.8
|
|
| ###
| ###
| 1.4 |
2024-Dec-10 Tue
| 20.46
| 20.8
| 19.785
| ###
| 1,295,758
| ###
| 24.4
| 24.4
| 0.0 |
2024-Dec-09 Mon
| ###
| 22
| ###
| ###
| 565,582
| ###
| 41.5
| 41.5
| 0.0 |
2024-Dec-06 Fri
| ###
| 22.2
| 21.86
| 21.86
| 193,575
| 4,264,457
| ###
| ###
| ### |
2024-Dec-05 Thu
| ###
| ###
| 21.82
| 21.82
| 142,657
| 1,556,387
| ###
| ###
| 1.6 |
2024-Dec-04 Wed
| ###
| ###
| 21.8
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2024-Dec-03 Tue
| 22.25
| 22.28
| 21.86
| ###
| 329,743
| 7,277,428
| ###
| ###
| 0.0 |
2024-Dec-02 Mon
| ###
| 22.26
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2024-Nov-29 Fri
| 21.44
| ###
| 21.23
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2024-Nov-28 Thu
| ###
| ###
| 21.26
| 21.49
|
|
| ###
| ###
| ### |
2024-Nov-27 Wed
| ###
| 21.47
| 21.21
| 21.41
|
|
| ###
| ###
| ### |
2024-Nov-26 Tue
| ###
| ###
| 21.22
| ###
| 269,484
| 2,859,225
| 26.6
| 26.6
| 0.0 |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
| 374,021
| 0
| ###
| ###
| 0.0 |
2024-Nov-22 Fri
| 21.44
| 21.54
| 21.24
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2024-Nov-21 Thu
| 21.23
| ###
| ###
| ###
| 236,456
| 0
| 40.3
| 40.3
| 0.0 |
2024-Nov-20 Wed
| 21.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-19 Tue
| ###
| 21.7
| ###
| 21.42
|
|
| ###
| ###
| 1.5 |
2024-Nov-18 Mon
| ###
| 21.77
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-15 Fri
| ###
| ###
| ###
| 20.85
| 562,373
| 0
| ###
| ###
| ### |
2024-Nov-14 Thu
| ###
| 20.41
| 20.085
| ###
| 336,288
| ###
| ###
| ###
| 0.0 |
2024-Nov-13 Wed
| ###
| 20.42
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2024-Nov-12 Tue
| ###
| ###
| ###
| 20.45
| 239,748
| 0
| 28.4
| 28.4
| ### |
2024-Nov-11 Mon
| ###
| 20.8
| 20.5
| 20.5
|
|
| ###
| ###
| 1.5 |
2024-Nov-08 Fri
| ###
| 20.79
| ###
| ###
| 160,627
| ###
| 66.5
| 66.5
| 0.0 |
2024-Nov-07 Thu
| 20.7
| 20.85
| 20.46
| ###
| 815,056
| 16,834,981
| 42.0
| 42.0
| 0.0 |
2024-Nov-06 Wed
| 20.46
| 20.5
| 20.23
| 20.4
| 217,078
| ###
| 34.9
| 34.9
| 1.5 |
2024-Nov-05 Tue
| ###
| 20.45
| 20.21
| 20.27
|
|
| 38.4
| 38.4
| 1.4 |
2024-Nov-04 Mon
| 20.55
| 20.59
| ###
| 20.46
|
|
| ###
| ###
| ### |
2024-Nov-01 Fri
| ###
| 20.27
| 19.81
| 20.27
| 254,155
| ###
| ###
| ###
| 1.4 |
2024-Oct-31 Thu
| ###
| 20.42
| 20.21
| 20.26
| 378,683
| 7,692,945
| ###
| ###
| 1.4 |
2024-Oct-30 Wed
| ###
| 20.46
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2024-Oct-29 Tue
| 20.58
| ###
| 20.22
| ###
| 451,084
| 4,560,459
| 28.8
| 28.8
| 0.0 |
2024-Oct-28 Mon
| 20.5
| 20.54
| 20.28
| 20.42
|
|
| 37.7
| 37.7
| 1.5 |
2024-Oct-25 Fri
| ###
| 20.57
| 20.24
| 20.4
| 383,640
| 7,828,174
| 70.6
| 70.6
| 1.5 |
2024-Oct-24 Thu
| ###
| 20.46
| ###
| 20.23
| 905,986
| ###
| 33.5
| 33.5
| 1.4 |
2024-Oct-23 Wed
| 20.41
| 20.74
| ###
| 20.43
| 334,420
| ###
| 71.6
| 71.6
| ### |
2024-Oct-22 Tue
| ###
| 20.47
| ###
| ###
| 514,043
| ###
| ###
| ###
| 0.0 |
2024-Oct-21 Mon
| ###
| 20.87
| 20.52
| 20.59
| 514,356
| ###
| ###
| ###
| ### |
2024-Oct-18 Fri
| 20
| ###
| ###
| 20.56
|
|
| ###
| ###
| 1.5 |
2024-Oct-17 Thu
| ###
| 20.29
| 19.5
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2024-Oct-16 Wed
| 19.55
| ###
| 19.55
| 19.76
| 435,986
| ###
| ###
| ###
| ### |
2024-Oct-15 Tue
| ###
| 19.685
| ###
| 19.59
|
|
| ###
| ###
| ### |
2024-Oct-14 Mon
| 19.84
| 19.84
| 19.48
| 19.51
|
|
| ###
| ###
| ### |
2024-Oct-11 Fri
| 19.46
| 19.72
| ###
| ###
| 223,277
| ###
| ###
| ###
| 0.0 |
2024-Oct-10 Thu
| 19.54
| 19.78
| 19.46
| 19.51
|
|
| ###
| ###
| ### |
2024-Oct-09 Wed
| ###
| ###
| ###
| 19.53
| 259,686
| 0
| ###
| ###
| ### |
2024-Oct-08 Tue
| ###
| 19.87
| 19.51
| 19.71
|
|
| 71.7
| 71.7
| 1.4 |
2024-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2024-Oct-04 Fri
| 19.54
| ###
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-03 Thu
| 19.2
| 19.58
| ###
| 19.47
|
|
| ###
| ###
| ### |
2024-Oct-02 Wed
| 18.7
| 19.43
| ###
| 19.2
| 650,858
| 6,323,085
| ###
| ###
| ### |
2024-Oct-01 Tue
| ###
| ###
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2024-Sep-30 Mon
| 18.4
| ###
| ###
| ###
| 486,272
| 0
| 75.0
| 75.0
| 0.0 |
2024-Sep-27 Fri
| 18.23
| 18.42
| 18.22
| ###
| 221,379
| ###
| 65.4
| 65.4
| 0.0 |
2024-Sep-26 Thu
| 18.29
| 18.51
| 18.22
| 18.24
|
|
| ###
| ###
| 1.3 |
2024-Sep-25 Wed
| ###
| ###
| ###
| ###
| 348,674
| 0
| 30.2
| 30.2
| 0.0 |
2024-Sep-24 Tue
| 18.28
| ###
| 17.84
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2024-Sep-23 Mon
| ###
| ###
| ###
| ###
| 251,446
| 0
| ###
| ###
| 0.0 |
2024-Sep-20 Fri
| 18.53
| ###
| 18.26
| ###
| 615,971
| ###
| 27.1
| 27.1
| 0.0 |
2024-Sep-19 Thu
| 18.74
| 18.75
| 18.51
| 18.51
| 473,050
| 8,812,921
| 22.0
| 22.0
| 1.3 |
2024-Sep-18 Wed
| 18.57
| 18.58
| ###
| 18.53
| 202,058
| ###
| ###
| ###
| ### |
2024-Sep-17 Tue
| ###
| 18.8
| 18.43
| 18.57
|
|
| ###
| ###
| ### |
2024-Sep-16 Mon
| 18.83
| ###
| 18.52
| 18.55
| 288,870
| ###
| 25.9
| 25.9
| 1.3 |
2024-Sep-13 Fri
| ###
| ###
| ###
| 18.74
|
|
| ###
| ###
| 1.3 |
2024-Sep-12 Thu
| ###
| ###
| ###
| ###
| 279,241
| 0
| ###
| ###
| 0.0 |
2024-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-10 Tue
| 19.28
| ###
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2024-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-06 Fri
| 19.27
| ###
| ###
| 19.2
|
|
| 34.8
| 34.8
| ### |
2024-Sep-05 Thu
| 19.29
| 19.4
| ###
| 19.21
| 382,750
| 3,712,674
| ###
| ###
| 1.4 |
2024-Sep-04 Wed
| ###
| 19.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-03 Tue
| 19.4
| 19.71
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2024-Sep-02 Mon
| 19.54
| ###
| 19.28
| 19.59
|
|
| ###
| ###
| ### |
2024-Aug-30 Fri
| 19.85
| ###
| 19.485
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2024-Aug-29 Thu
| ###
| 20.45
| 19.7
| 19.86
|
|
| 20.6
| 20.6
| 1.4 |
2024-Aug-28 Wed
| 20.5
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2024-Aug-27 Tue
| 20.55
| ###
| ###
| ###
| 170,559
| 0
| ###
| ###
| 0.0 |
2024-Aug-26 Mon
| ###
| 20.7
| ###
| 20.55
|
|
| ###
| ###
| 1.5 |
2024-Aug-23 Fri
| 20.8
| ###
| ###
| 20.89
| 357,153
| 0
| ###
| ###
| 1.5 |
2024-Aug-22 Thu
| ###
| ###
| 20.85
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2024-Aug-21 Wed
| ###
| 21.25
| ###
| 21.23
|
|
| 69.8
| 69.8
| ### |
2024-Aug-20 Tue
| ###
| 21.4
| ###
| 21.21
|
|
| 37.4
| 37.4
| ### |
2024-Aug-19 Mon
| 21.42
| 21.46
| ###
| 21.23
| 72,774
| ###
| 28.5
| 28.5
| ### |
2024-Aug-16 Fri
| 21.27
| 21.52
| 21.21
| ###
| 289,928
| ###
| 67.4
| 67.4
| 0.0 |
2024-Aug-15 Thu
| ###
| ###
| ###
| 21
| 277,084
| 0
| ###
| ###
| 1.5 |
2024-Aug-14 Wed
| ###
| ###
| 20.77
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2024-Aug-13 Tue
| ###
| ###
| 20.75
| 20.85
| 142,054
| ###
| ###
| ###
| ### |
2024-Aug-12 Mon
| 21
| ###
| 20.88
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2024-Aug-09 Fri
| ###
| ###
| 20.79
| ###
| 175,542
| 1,824,759
| ###
| ###
| 0.0 |
2024-Aug-08 Thu
| ###
| ###
| 20.675
| 20.89
| 187,556
| ###
| 41.5
| 41.5
| 1.5 |
2024-Aug-07 Wed
| 20.75
| ###
| 20.7
| ###
| 252,786
| ###
| ###
| ###
| 0.0 |
2024-Aug-06 Tue
| ###
| ###
| ###
| 20.85
| 356,288
| 0
| ###
| ###
| ### |
2024-Aug-05 Mon
| 21.25
| ###
| 20.53
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2024-Aug-02 Fri
| ###
| 21.71
| 21.47
| 21.51
|
|
| 37.1
| 37.1
| ### |
2024-Aug-01 Thu
| 22.21
| 22.21
| 21.81
| 21.88
| 216,483
| ###
| 24.0
| 24.0
| 1.6 |
2024-Jul-31 Wed
| 21.83
| 22.21
| 21.76
| ###
| 325,080
| 7,146,883
| 72.3
| 72.3
| 0.0 |
2024-Jul-30 Tue
| 21.73
| ###
| ###
| 21.83
|
|
| 74.7
| 74.7
| ### |
2024-Jul-29 Mon
| ###
| ###
| 21.81
| 21.89
|
|
| ###
| ###
| ### |
2024-Jul-26 Fri
| ###
| 22.4
| ###
| ###
| 256,885
| ###
| 25.0
| 25.0
| 0.0 |
2024-Jul-25 Thu
| ###
| ###
| ###
| 22.25
|
|
| ###
| ###
| ### |
2024-Jul-24 Wed
| 22
| ###
| ###
| ###
| 300,459
| 0
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| 22.57
| ###
| 22.57
| 22.75
|
|
| 76.6
| 76.6
| 1.6 |
2024-Jul-22 Mon
| ###
| 22.54
| ###
| 22.54
| 188,349
| ###
| 85.1
| 85.1
| ### |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2024-Jul-18 Thu
| 22.7
| ###
| 22.53
| 22.83
|
|
| 77.8
| 77.8
| ### |
2024-Jul-17 Wed
| 22.43
| 22.72
| 22.4
| ###
| 362,153
| 8,170,171
| ###
| ###
| 0.0 |
2024-Jul-16 Tue
| 22.46
| 22.56
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2024-Jul-15 Mon
| 22.22
| 22.5
| 22.22
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-11 Thu
| ###
| ###
| 21.81
| 21.85
|
|
| 29.8
| 29.8
| ### |
2024-Jul-10 Wed
| ###
| 21.78
| 21.48
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-09 Tue
| 21.49
| 21.7
| 21.41
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-08 Mon
| 21.42
| ###
| ###
| 21.45
|
|
| 72.1
| 72.1
| 1.5 |
2024-Jul-05 Fri
| ###
| 21.7
| 21.44
| 21.56
| 190,140
| ###
| 25.4
| 25.4
| 1.5 |
2024-Jul-04 Thu
| ###
| ###
| ###
| 21.71
| 307,221
| 0
| ###
| ###
| ### |
2024-Jul-03 Wed
| 21.88
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2024-Jul-02 Tue
| 21.47
| ###
| 21.41
| 21.76
| 384,184
| 4,112,689
| ###
| ###
| 1.6 |
2024-Jul-01 Mon
| 21.28
| 21.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-28 Fri
| 21.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-27 Thu
| ###
| 21.55
| ###
| 21.55
|
|
| ###
| ###
| ### |
2024-Jun-26 Wed
| 21.24
| ###
| ###
| 21.2
| 403,620
| 0
| 37.2
| 37.2
| 1.5 |
2024-Jun-25 Tue
| ###
| ###
| ###
| 21.27
| 470,888
| 0
| 70.8
| 70.8
| ### |
2024-Jun-24 Mon
| ###
| ###
| ###
| ###
| 344,676
| 0
| 37.8
| 37.8
| 0.0 |
2024-Jun-21 Fri
| 21.43
| 21.43
| ###
| 21.25
| 1,034,652
| ###
| ###
| ###
| 1.5 |
2024-Jun-20 Thu
| 21
| ###
| ###
| ###
| 410,257
| 0
| 76.9
| 76.9
| 0.0 |
2024-Jun-19 Wed
| 21.26
| 21.385
| ###
| 21.26
|
|
| 69.6
| 69.6
| 1.5 |
2024-Jun-18 Tue
| ###
| ###
| ###
| ###
| 363,571
| 0
| ###
| ###
| 0.0 |
2024-Jun-17 Mon
| ###
| ###
| 21.28
| 21.43
| 249,140
| 2,650,849
| 32.5
| 32.5
| ### |
2024-Jun-14 Fri
| 21.46
| 21.56
| 21.23
| 21.55
| 220,880
| 4,725,727
| 77.9
| 77.9
| ### |
2024-Jun-13 Thu
| 21.7
| 21.84
| 21.42
| ###
| 256,221
| ###
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| ###
| 21.77
| 21.45
| 21.45
| 204,549
| ###
| 31.9
| 31.9
| 1.5 |
2024-Jun-11 Tue
| ###
| ###
| 21.76
| 21.77
|
|
| ###
| ###
| 1.6 |
2024-Jun-07 Fri
| ###
| ###
| 21.83
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2024-Jun-06 Thu
| 21.83
| ###
| 21.71
| ###
| 260,429
| 2,826,956
| 75.7
| 75.7
| 0.0 |
2024-Jun-05 Wed
| 21.59
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2024-Jun-04 Tue
| 21.88
| 22
| 21.52
| 21.59
|
|
| ###
| ###
| 1.5 |
2024-Jun-03 Mon
| ###
| ###
| ###
| ###
| 325,850
| 0
| ###
| ###
| 0.0 |
2024-May-31 Fri
| ###
| 21.72
| 21.4
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| ###
| 21.8
| 21.5
| 21.57
|
|
| 38.2
| 38.2
| ### |
2024-May-29 Wed
| 21.73
| 21.83
| 21.56
| 21.8
|
|
| 75.0
| 75.0
| 1.6 |
2024-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-27 Mon
| ###
| 22.2
| ###
| ###
| 169,020
| 1,876,122
| 35.1
| 35.1
| 0.0 |
2024-May-24 Fri
| ###
| ###
| 21.89
| 22
|
|
| 71.1
| 71.1
| ### |
2024-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-May-22 Wed
| 22.43
| 22.54
| ###
| 22.26
| 216,071
| 2,435,120
| 33.6
| 33.6
| 1.6 |
2024-May-21 Tue
| 22.24
| 22.49
| ###
| 22.46
| 342,756
| ###
| 74.9
| 74.9
| 1.6 |
2024-May-20 Mon
| 22.2
| 22.27
| 22
| 22.22
| 233,276
| ###
| ###
| ###
| 1.6 |
2024-May-17 Fri
| 22.21
| ###
| ###
| 22.2
| 201,447
| 0
| ###
| ###
| 1.6 |
2024-May-16 Thu
| ###
| 22.78
| ###
| 22.42
| 282,879
| ###
| ###
| ###
| ### |
2024-May-15 Wed
| ###
| 22.5
| ###
| ###
| 354,948
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| ###
| 22.47
| 22.21
| ###
| 235,873
| ###
| 67.5
| 67.5
| 0.0 |
2024-May-13 Mon
| ###
| 22.52
| ###
| 22.4
| 363,576
| ###
| 80.5
| 80.5
| ### |
2024-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-09 Thu
| ###
| 22.47
| ###
| ###
| 980,854
| ###
| 27.5
| 27.5
| 0.0 |
2024-May-08 Wed
| 23.45
| ###
| 21.76
| ###
| 2,007,559
| 21,842,241
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 23.88
| ###
| 23.7
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 23.5
| 23.76
| ###
| 23.76
| 189,883
| ###
| 79.4
| 79.4
| 1.7 |
2024-May-03 Fri
| ###
| 23.7
| 23.42
| 23.53
| 113,177
| 2,666,450
| 31.8
| 31.8
| ### |
2024-May-02 Thu
| 23.4
| ###
| ###
| 23.45
| 319,945
| 0
| ###
| ###
| 1.7 |
2024-May-01 Wed
| 23.54
| ###
| 23.21
| ###
| 199,025
| 2,309,685
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| ###
| 24.2
| 23.76
| 23.83
|
|
| ###
| ###
| 1.7 |
2024-Apr-29 Mon
| ###
| ###
| 23.55
| ###
| 260,245
| 3,064,384
| 67.9
| 67.9
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| 22.73
| ###
| 409,685
| 4,656,070
| 39.7
| 39.7
| 0.0 |
2024-Apr-24 Wed
| 24.82
| ###
| 23.76
| 23.83
| 957,883
| 11,379,650
| 11.7
| 11.7
| 1.7 |
2024-Apr-23 Tue
| 24.78
| ###
| ###
| ###
| 171,528
| 0
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 24.43
| 24.87
| 24.26
| 24.76
| 257,583
| 6,327,526
| ###
| ###
| 1.8 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 341,889
| 0
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 24.5
| ###
| 24.25
|
|
| ###
| ###
| 1.7 |
2024-Apr-17 Wed
| 24.58
| 24.7
| ###
| ###
| 202,951
| 2,506,444
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 24.78
| 24.83
| ###
| 24.7
| 554,752
| 6,887,246
| 50.5
| 50.5
| 1.8 |
2024-Apr-15 Mon
| 25.2
| 25.22
| 24.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| 25.29
| 24.8
| 25.22
| 208,647
| ###
| 75.5
| 75.5
| ### |
2024-Apr-11 Thu
| ###
| 25.28
| ###
| ###
| 214,125
| 2,706,540
| 30.4
| 30.4
| 0.0 |
2024-Apr-10 Wed
| 25.42
| 25.51
| ###
| 25.25
| 188,073
| 2,398,871
| ###
| ###
| ### |
2024-Apr-09 Tue
| 25.26
| 25.56
| 25.23
| ###
| 401,275
| 10,190,378
| 71.1
| 71.1
| 0.0 |
2024-Apr-08 Mon
| ###
| 25.59
| ###
| 25.26
| 543,050
| 6,948,324
| 77.4
| 77.4
| 1.8 |
2024-Apr-05 Fri
| ###
| ###
| 24.78
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 24.8
| ###
| 24.72
| ###
| 301,989
| 3,732,584
| 76.7
| 76.7
| 0.0 |
2024-Apr-03 Wed
| 24.51
| 24.77
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2024-Apr-02 Tue
| 24.79
| ###
| 24.52
| 24.7
|
|
| ###
| ###
| 1.8 |
2024-Mar-28 Thu
| 24.79
| ###
| 24.58
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 24.52
| 24.77
|
|
| 71.4
| 71.4
| ### |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 224,780
| 0
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 25.52
| ###
| ###
| 441,741
| ###
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| 24.44
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2024-Mar-20 Wed
| 24.26
| 24.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 24.41
| 24.46
| ###
| ###
| 265,988
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 24.49
| ###
| 24.43
| 242,572
| ###
| ###
| ###
| 1.7 |
2024-Mar-15 Fri
| 24.2
| 24.28
| ###
| 24.28
|
|
| 69.6
| 69.6
| 1.7 |
2024-Mar-14 Thu
| 24.25
| 24.5
| 23.88
| ###
| 343,724
| 8,314,683
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| 24.23
| ###
| ###
| 241,727
| 2,928,522
| 69.1
| 69.1
| 0.0 |
2024-Mar-12 Tue
| 24.87
| ###
| 24.54
| 24.7
|
|
| 26.6
| 26.6
| 1.8 |
2024-Mar-11 Mon
| ###
| ###
| 24.7
| 24.71
|
|
| 34.8
| 34.8
| ### |
2024-Mar-08 Fri
| ###
| ###
| 24.76
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2024-Mar-07 Thu
| 24.72
| 24.87
| 24.55
| 24.84
| 221,171
| ###
| 69.8
| 69.8
| 1.8 |
2024-Mar-06 Wed
| 24.5
| ###
| ###
| 24.56
| 219,254
| 0
| 67.3
| 67.3
| 1.8 |
2024-Mar-05 Tue
| ###
| ###
| 24
| 24.45
|
|
| 78.8
| 78.8
| ### |
2024-Mar-04 Mon
| 24.55
| ###
| ###
| 24.2
| 333,350
| 0
| ###
| ###
| 1.7 |
2024-Mar-01 Fri
| ###
| 24.45
| 23.8
| 24.41
| 367,553
| ###
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2024-Feb-28 Wed
| ###
| 25.24
| 23.72
| ###
| 555,427
| 13,596,852
| 17.3
| 17.3
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| 24.81
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2024-Feb-26 Mon
| ###
| 25.51
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2024-Feb-23 Fri
| 25.4
| ###
| 25.24
| 25.26
| 146,021
| 1,842,785
| ###
| ###
| 1.8 |
2024-Feb-22 Thu
| 25.43
| 25.43
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2024-Feb-21 Wed
| 25.49
| 25.8
| ###
| 25.24
| 229,159
| 2,956,151
| ###
| ###
| 1.8 |
2024-Feb-20 Tue
| 25.45
| ###
| ###
| 25.48
| 149,945
| 0
| 69.8
| 69.8
| 1.8 |
2024-Feb-19 Mon
| 25.45
| ###
| 25.4
| 25.49
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 25.82
| 25.82
| 25.45
| 25.5
| 121,256
| ###
| 23.0
| 23.0
| ### |
2024-Feb-15 Thu
| 25.29
| ###
| 25.25
| 25.49
| 309,574
| 3,908,371
| 73.2
| 73.2
| ### |
2024-Feb-14 Wed
| 24.87
| ###
| 24.75
| ###
| 274,172
| 3,392,878
| 67.1
| 67.1
| 0.0 |
2024-Feb-13 Tue
| 25.44
| 25.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| 25.45
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2024-Feb-09 Fri
| 25.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 25.43
| ###
| 25.2
| 187,552
| 2,384,723
| ###
| ###
| 1.8 |
2024-Feb-07 Wed
| 25.44
| 25.56
| ###
| ###
| 188,781
| 2,412,621
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 25.54
| 25.26
| 25.43
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| 25.5
| 25.5
| ###
| ###
| 162,378
| ###
| 39.0
| 39.0
| 0.0 |
2024-Feb-02 Fri
| 25.45
| 25.57
| 25.27
| 25.52
|
|
| ###
| ###
| 1.8 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 413,853
| 0
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| 26
| 582,274
| 0
| ###
| ###
| 1.9 |
2024-Jan-30 Tue
| ###
| 25.5
| 24.58
| 25.2
|
|
| ###
| ###
| 1.8 |
2024-Jan-29 Mon
| 26
| 26
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2024-Jan-25 Thu
| 26.25
| 26.27
| ###
| 26.2
| 201,074
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| ###
| 26.27
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| 26.2
| 25.89
| ###
| 222,246
| ###
| 37.4
| 37.4
| 0.0 |
2024-Jan-22 Mon
| ###
| 26.25
| 25.77
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 25.75
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 25.5
| ###
| ###
| 25.55
|
|
| 72.3
| 72.3
| 1.8 |
2024-Jan-17 Wed
| 25.7
| 25.79
| 25.54
| ###
| 169,385
| ###
| 41.1
| 41.1
| 0.0 |
2024-Jan-16 Tue
| 25.79
| ###
| 25.49
| 25.76
| 234,253
| 2,985,554
| ###
| ###
| 1.8 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 185,528
| 0
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 25.88
| ###
| 25.81
| ###
| 188,072
| ###
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 25.8
| ###
| 25.57
| ###
| 188,643
| ###
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 25.5
| 25.7
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2024-Jan-09 Tue
| 25.78
| 25.8
| ###
| 25.54
| 193,274
| ###
| 27.6
| 27.6
| 1.8 |
2024-Jan-08 Mon
| 25.71
| 25.86
| 25.21
| ###
| 189,843
| 4,847,641
| 32.5
| 32.5
| 0.0 |
2024-Jan-05 Fri
| 25.41
| 26
| 25.41
| 25.53
|
|
| 75.2
| 75.2
| ### |
2024-Jan-04 Thu
| 25.2
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2024-Jan-03 Wed
| 25.4
| 25.52
| 25.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 25.51
| 25.89
| 25.5
| 25.78
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| 25.48
| 151,782
| 0
| ###
| ###
| 1.8 |
2023-Dec-28 Thu
| 25.5
| 25.7
| 25.5
| ###
| 148,254
| ###
| 68.1
| 68.1
| 0.0 |
2023-Dec-27 Wed
| 25.48
| 25.58
| ###
| 25.44
|
|
| ###
| ###
| 1.8 |
2023-Dec-22 Fri
| 25.25
| ###
| ###
| 25.29
| 150,124
| 0
| ###
| ###
| ### |
2023-Dec-21 Thu
| ###
| ###
| ###
| 25.22
| 349,146
| 0
| 33.0
| 33.0
| ### |
2023-Dec-20 Wed
| 25.57
| 25.57
| 25.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 25.48
| ###
| 25.28
| 25.4
|
|
| 28.5
| 28.5
| 1.8 |
2023-Dec-18 Mon
| 25.29
| 25.54
| ###
| 25.54
|
|
| 76.6
| 76.6
| 1.8 |
2023-Dec-15 Fri
| 25.8
| 25.8
| ###
| 25.47
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 25.85
| ###
| ###
| 25.54
| 446,545
| 0
| 23.0
| 23.0
| 1.8 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 597,975
| 0
| 86.0
| 86.0
| 0.0 |
2023-Dec-12 Tue
| 25.25
| 25.58
| ###
| ###
| 6,942,389
| 88,793,155
| 33.5
| 33.5
| 0.0 |
2023-Dec-11 Mon
| 25.46
| 25.71
| 25.43
| 25.58
| 245,786
| 6,284,748
| ###
| ###
| 1.8 |
2023-Dec-08 Fri
| ###
| 25.74
| ###
| 25.7
| 526,872
| 6,780,842
| 86.2
| 86.2
| 1.8 |
2023-Dec-07 Thu
| 25.41
| 26.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 23.84
| ###
| 23.76
| 782,159
| ###
| ###
| ###
| 1.7 |
2023-Dec-05 Tue
| ###
| 22.7
| 22.27
| ###
| 210,040
| 4,722,749
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 22.72
| 22.79
| 22.5
| 22.75
| 175,743
| ###
| 69.8
| 69.8
| 1.6 |
2023-Dec-01 Fri
| 22.24
| 22.55
| 22.23
| 22.54
| 160,020
| 3,582,847
| 79.4
| 79.4
| ### |
2023-Nov-30 Thu
| ###
| ###
| ###
| 22.53
|
|
| 26.0
| 26.0
| ### |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 22.44
| ###
| ###
| 188,373
| 2,113,545
| 77.6
| 77.6
| 0.0 |
2023-Nov-27 Mon
| 22.26
| ###
| 21.83
| ###
| 115,045
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| 22.26
|
|
| 76.3
| 76.3
| 1.6 |
2023-Nov-23 Thu
| 21.89
| ###
| 21.8
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2023-Nov-22 Wed
| ###
| 22.21
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 22
| 22.2
| 21.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| 21.89
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Nov-17 Fri
| 21.83
| 21.89
| ###
| 21.72
|
|
| 31.3
| 31.3
| ### |
2023-Nov-16 Thu
| ###
| ###
| 21.59
| ###
| 217,889
| ###
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 21.7
| 22
|
|
| 34.6
| 34.6
| ### |
2023-Nov-14 Tue
| 21.45
| 21.74
| 21.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 21.5
| 21.54
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2023-Nov-10 Fri
| 20.84
| 21.45
| 20.84
| 21.42
| 234,872
| ###
| ###
| ###
| 1.5 |
2023-Nov-09 Thu
| 20.86
| ###
| 20.85
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Nov-08 Wed
| 20.8
| 20.85
| 20.57
| 20.78
|
|
| ###
| ###
| 1.5 |
2023-Nov-07 Tue
| ###
| 20.86
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Nov-06 Mon
| 20.25
| 20.74
| 20.25
| 20.52
| 236,687
| ###
| ###
| ###
| 1.5 |
2023-Nov-03 Fri
| 20
| 20.285
| ###
| 20.22
| 248,071
| ###
| 70.9
| 70.9
| 1.4 |
2023-Nov-02 Thu
| ###
| 19.73
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-Nov-01 Wed
| ###
| 19.41
| ###
| 19.2
|
|
| 31.7
| 31.7
| ### |
2023-Oct-31 Tue
| ###
| 19.28
| ###
| ###
| 271,152
| ###
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 18.7
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Oct-27 Fri
| ###
| 19.25
| ###
| ###
| 195,288
| 1,879,647
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 19.2
| 19.21
| 309,873
| 2,974,780
| 21.7
| 21.7
| 1.4 |
2023-Oct-24 Tue
| ###
| ###
| 19.51
| 19.55
| 181,253
| 1,768,123
| ###
| ###
| ### |
2023-Oct-23 Mon
| 19.78
| 19.83
| 19.45
| 19.55
|
|
| 31.4
| 31.4
| ### |
2023-Oct-20 Fri
| ###
| 20.24
| ###
| 19.78
|
|
| ###
| ###
| 1.4 |
2023-Oct-19 Thu
| 20.25
| ###
| ###
| 20.28
| 260,029
| 0
| ###
| ###
| 1.4 |
2023-Oct-18 Wed
| 20.56
| 20.86
| 20.45
| ###
| 316,074
| ###
| 74.3
| 74.3
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 20.53
| 20.53
| 726,653
| ###
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| 21.58
| 20.4
| ###
| 633,673
| ###
| 90.7
| 90.7
| 0.0 |
2023-Oct-12 Thu
| 20.58
| 20.78
| 20.47
| 20.77
|
|
| ###
| ###
| ### |
2023-Oct-11 Wed
| 20.57
| ###
| ###
| 20.46
| 283,873
| 0
| 26.0
| 26.0
| ### |
2023-Oct-10 Tue
| 20.2
| 20.5
| ###
| 20.48
| 300,743
| ###
| 75.9
| 75.9
| 1.5 |
2023-Oct-09 Mon
| ###
| ###
| ###
| 20
| 188,770
| 0
| 35.8
| 35.8
| 1.4 |
2023-Oct-06 Fri
| ###
| 20.21
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2023-Oct-04 Wed
| 20.25
| ###
| ###
| ###
| 340,884
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| 20.55
| 20.25
| ###
| 392,157
| ###
| 41.8
| 41.8
| 0.0 |
2023-Oct-02 Mon
| 20.82
| ###
| 20.73
| 20.81
|
|
| ###
| ###
| ### |
2023-Sep-29 Fri
| 20.85
| ###
| 20.8
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2023-Sep-28 Thu
| 20.59
| 20.82
| 20.5
| 20.78
|
|
| 75.6
| 75.6
| 1.5 |
2023-Sep-27 Wed
| 20.78
| ###
| 20.71
| 20.78
|
|
| 68.1
| 68.1
| 1.5 |
2023-Sep-26 Tue
| 21.29
| ###
| 20.8
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 20.76
| ###
| 191,822
| ###
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 20.4
| ###
| 20.2
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2023-Sep-21 Thu
| ###
| 20.83
| 20.52
| ###
| 362,046
| ###
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 20.83
| 20.41
| ###
| 429,186
| ###
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 20.76
| 20.85
| 396,058
| 4,111,082
| 27.6
| 27.6
| ### |
2023-Sep-18 Mon
| ###
| 21.23
| ###
| ###
| 512,574
| 5,440,973
| 85.9
| 85.9
| 0.0 |
2023-Sep-15 Fri
| 20.8
| ###
| ###
| 20.8
| 1,273,857
| 0
| ###
| ###
| 1.5 |
2023-Sep-14 Thu
| ###
| 20.57
| ###
| 20.51
|
|
| ###
| ###
| ### |
2023-Sep-13 Wed
| ###
| ###
| ###
| 20
|
|
| 37.9
| 37.9
| 1.4 |
2023-Sep-12 Tue
| 20.7
| 20.8
| 20.28
| ###
| 554,528
| ###
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| 20.54
| 20.87
| 20.51
| 20.84
| 327,950
| 6,785,285
| ###
| ###
| 1.5 |
2023-Sep-08 Fri
| 20.76
| 20.85
| ###
| ###
| 1,241,447
| 12,942,084
| 29.8
| 29.8
| 0.0 |
2023-Sep-07 Thu
| 20.86
| ###
| 20.53
| 20.78
|
|
| 42.0
| 42.0
| 1.5 |
2023-Sep-06 Wed
| 21.54
| 21.84
| 21.54
| ###
| 474,549
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 21.58
| 21.72
| 21.41
| 21.71
|
|
| ###
| ###
| ### |
2023-Sep-04 Mon
| 21.25
| 21.8
| 21.25
| ###
| 330,886
| 7,122,321
| 81.1
| 81.1
| 0.0 |
2023-Sep-01 Fri
| ###
| 21.25
| 20.83
| ###
| 583,187
| 12,270,254
| 68.5
| 68.5
| 0.0 |
2023-Aug-31 Thu
| 21.49
| 21.58
| ###
| ###
| 694,721
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| 21.45
| 20.86
| 21.4
| 872,484
| ###
| 76.0
| 76.0
| 1.5 |
2023-Aug-29 Tue
| 21.45
| 21.58
| ###
| ###
| 757,450
| 8,172,885
| 19.0
| 19.0
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 21.28
| ###
| 835,288
| ###
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 22.87
| 22.87
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 24.5
| 24.8
| 22.925
| ###
| 1,263,073
| 30,140,079
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 24.8
| 25.27
| 24.79
| ###
| 275,570
| ###
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2023-Aug-21 Mon
| 24.79
| ###
| ###
| ###
| 245,586
| 0
| 34.6
| 34.6
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| 24.79
|
|
| 71.6
| 71.6
| ### |
2023-Aug-17 Thu
| 24.7
| 24.83
| 24.475
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2023-Aug-16 Wed
| 24.7
| ###
| 24.45
| 24.86
|
|
| 77.1
| 77.1
| 1.8 |
2023-Aug-15 Tue
| ###
| ###
| 24.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 25.25
| 25.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| 25.59
| ###
| ###
| 203,822
| ###
| 74.6
| 74.6
| 0.0 |
2023-Aug-10 Thu
| 25.43
| 25.47
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2023-Aug-09 Wed
| ###
| 25.48
| ###
| 25.45
| 214,076
| 2,727,328
| ###
| ###
| 1.8 |
2023-Aug-08 Tue
| 25.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| 25.57
| ###
| ###
| 394,747
| 5,046,840
| 73.7
| 73.7
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| 24.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 24.54
| 24.76
| ###
| ###
| 294,648
| 3,647,742
| 75.7
| 75.7
| 0.0 |
2023-Aug-02 Wed
| 24.89
| ###
| 24.75
| 24.76
| 282,187
| ###
| 39.0
| 39.0
| 1.8 |
2023-Aug-01 Tue
| ###
| 25.41
| 24.57
| ###
| 442,177
| ###
| 85.2
| 85.2
| 0.0 |
2023-Jul-31 Mon
| 23.86
| ###
| 23.86
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2023-Jul-28 Fri
| 25.55
| 25.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 26.58
| ###
| 25.85
| ###
| 566,547
| ###
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 203,027
| 0
| 75.6
| 75.6
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 26
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2023-Jul-24 Mon
| 26.5
| ###
| ###
| ###
| 359,249
| 0
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| 26.53
| 26.55
| 26.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 26.57
| 26.8
| ###
| 26.58
| 272,654
| ###
| ###
| ###
| 1.9 |
2023-Jul-19 Wed
| ###
| 26.72
| 26.23
| ###
| 365,253
| 9,670,073
| 68.0
| 68.0
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 25.71
| 25.85
| 359,770
| 4,624,843
| 37.0
| 37.0
| ### |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 25.59
| ###
| 25.42
| 25.52
| 247,342
| ###
| ###
| ###
| 1.8 |
2023-Jul-12 Wed
| 25.56
| ###
| ###
| 25.2
| 238,689
| 0
| ###
| ###
| 1.8 |
2023-Jul-11 Tue
| 25.43
| 25.49
| ###
| 25.43
| 232,078
| ###
| ###
| ###
| ### |
2023-Jul-10 Mon
| 25.55
| ###
| ###
| 25.22
| 159,084
| 0
| ###
| ###
| ### |
2023-Jul-07 Fri
| 25.43
| 25.43
| 25
| ###
| 269,921
| 6,806,058
| 36.6
| 36.6
| 0.0 |
2023-Jul-06 Thu
| 25.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2023-Jul-04 Tue
| 26
| ###
| 25.84
| 26.56
| 328,248
| ###
| ###
| ###
| 1.9 |
2023-Jul-03 Mon
| ###
| ###
| 25.86
| ###
| 447,787
| 5,789,885
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| 25.74
| ###
| ###
| 25.88
| 146,870
| 0
| ###
| ###
| 1.8 |
2023-Jun-29 Thu
| 25.85
| ###
| 25.71
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Jun-27 Tue
| ###
| 25.56
| 25
| 25.43
|
|
| 79.6
| 79.6
| ### |
2023-Jun-26 Mon
| ###
| 25.23
| 24.8
| ###
| 224,621
| ###
| 79.1
| 79.1
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 25.26
| ###
| 215,589
| 2,722,889
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 26.46
| ###
| 26.23
|
|
| 71.6
| 71.6
| ### |
2023-Jun-20 Tue
| 25.74
| ###
| 25.53
| 26.24
| 524,541
| ###
| 84.5
| 84.5
| 1.9 |
2023-Jun-19 Mon
| 25.75
| 25.75
| ###
| 25.55
| 269,578
| ###
| ###
| ###
| 1.8 |
2023-Jun-16 Fri
| 25.4
| ###
| ###
| ###
| 550,475
| 0
| 67.8
| 67.8
| 0.0 |
2023-Jun-15 Thu
| 25.26
| 25.5
| 25.25
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2023-Jun-14 Wed
| ###
| 25.59
| ###
| ###
| 402,624
| 5,151,574
| 75.4
| 75.4
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| 24.81
| 232,979
| 0
| ###
| ###
| 1.8 |
2023-Jun-09 Fri
| 24.5
| ###
| 24.4
| 24.56
|
|
| ###
| ###
| 1.8 |
2023-Jun-08 Thu
| 24.7
| 24.83
| 24.29
| 24.44
| 413,271
| ###
| ###
| ###
| 1.7 |
2023-Jun-07 Wed
| ###
| ###
| ###
| 24.74
|
|
| 38.4
| 38.4
| 1.8 |
2023-Jun-06 Tue
| ###
| ###
| 24.78
| 24.81
| 257,948
| 3,195,975
| ###
| ###
| 1.8 |
2023-Jun-05 Mon
| 24.86
| ###
| 24.75
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| 24.41
| 349,845
| 0
| ###
| ###
| ### |
2023-Jun-01 Thu
| ###
| ###
| ###
| 24.49
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| 24.8
| 24.87
| 24.47
| 24.74
| 362,826
| ###
| 45.9
| 45.9
| 1.8 |
2023-May-30 Tue
| 25
| ###
| 24.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| 24.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| 24.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| 24.47
| ###
| 24.47
|
|
| 76.1
| 76.1
| 1.7 |
2023-May-24 Wed
| 24.51
| 24.79
| ###
| 24.56
|
|
| ###
| ###
| 1.8 |
2023-May-23 Tue
| ###
| ###
| 24.52
| 24.84
| 363,753
| ###
| ###
| ###
| 1.8 |
2023-May-22 Mon
| 24.8
| 24.8
| 24.5
| 24.52
|
|
| 32.9
| 32.9
| ### |
2023-May-19 Fri
| 24.72
| ###
| ###
| 24.76
|
|
| 66.1
| 66.1
| 1.8 |
2023-May-18 Thu
| ###
| ###
| ###
| 24.71
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| 25
| ###
| 24.75
| 24.89
|
|
| 32.4
| 32.4
| 1.8 |
2023-May-16 Tue
| 25.4
| 25.51
| 25.2
| ###
| 234,823
| ###
| 41.1
| 41.1
| 0.0 |
2023-May-15 Mon
| 25.29
| 25.57
| 25.25
| 25.52
| 179,687
| 4,565,846
| ###
| ###
| 1.8 |
2023-May-12 Fri
| 25.49
| 25.76
| 25.29
| 25.53
| 321,947
| ###
| 69.0
| 69.0
| ### |
2023-May-11 Thu
| 25.2
| 25.28
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2023-May-10 Wed
| 25.28
| 25.48
| ###
| 25.2
|
|
| 33.6
| 33.6
| 1.8 |
2023-May-09 Tue
| ###
| 25.53
| 24.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 24.78
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2023-May-05 Fri
| 24.44
| 24.49
| 24.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| ###
| 24.29
| 23.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-03 Wed
| 24.2
| ###
| ###
| ###
| 427,959
| 0
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| 24.43
| 24.52
|
|
| 30.5
| 30.5
| ### |
2023-May-01 Mon
| 24.76
| ###
| 24.5
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| 24.27
| 24.53
|
|
| 73.4
| 73.4
| 1.8 |
2023-Apr-27 Thu
| 23.75
| 24.2
| 23.49
| 23.85
| 381,457
| 9,095,842
| 73.6
| 73.6
| ### |
2023-Apr-26 Wed
| 24.4
| 24.43
| 23.81
| 23.82
| 334,521
| 8,068,646
| ###
| ###
| ### |
2023-Apr-24 Mon
| ###
| 24.5
| ###
| 24.48
|
|
| ###
| ###
| 1.7 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2023-Apr-20 Thu
| 23.82
| 24.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 23.73
| 23.73
| ###
| 23.55
|
|
| ###
| ###
| 1.7 |
2023-Apr-18 Tue
| 23.74
| 23.74
| 23.5
| ###
| 201,879
| 4,768,381
| 38.0
| 38.0
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| 23.8
|
|
| ###
| ###
| 1.7 |
2023-Apr-14 Fri
| 23.74
| 24
| 23.51
| 23.86
| 324,825
| ###
| 65.7
| 65.7
| 1.7 |
2023-Apr-13 Thu
| ###
| ###
| ###
| 23.44
|
|
| ###
| ###
| 1.7 |
2023-Apr-12 Wed
| ###
| 23.71
| ###
| 23.51
|
|
| ###
| ###
| ### |
2023-Apr-11 Tue
| 22.85
| 23.73
| 22.85
| 23.48
|
|
| ###
| ###
| 1.7 |
2023-Apr-06 Thu
| 22.46
| 22.87
| ###
| 22.8
|
|
| ###
| ###
| 1.6 |
2023-Apr-05 Wed
| 22.42
| 22.44
| ###
| ###
| 266,850
| 2,994,057
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| 22.29
|
|
| 73.0
| 73.0
| 1.6 |
2023-Apr-03 Mon
| 22.4
| 22.5
| ###
| 22.23
| 208,082
| 2,340,922
| 34.3
| 34.3
| 1.6 |
2023-Mar-31 Fri
| 22.25
| 22.44
| ###
| ###
| 337,673
| ###
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| 21.81
| 22.21
|
|
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| 21.87
| 21.44
| 21.59
|
|
| ###
| ###
| 1.5 |
2023-Mar-28 Tue
| ###
| 21.73
| ###
| ###
| 595,349
| ###
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| 21.25
| 20.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 20.84
| 21.045
| 20.56
| 20.86
|
|
| ###
| ###
| 1.5 |
2023-Mar-23 Thu
| ###
| 21.27
| 20.83
| ###
| 667,878
| ###
| 71.4
| 71.4
| 0.0 |
2023-Mar-22 Wed
| 22.21
| 22.4
| 21.48
| 21.55
|
|
| ###
| ###
| ### |
2023-Mar-21 Tue
| 20.59
| ###
| 20.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 20.87
| 20.87
| ###
| ###
| 484,081
| 5,051,385
| 27.9
| 27.9
| 0.0 |
2023-Mar-17 Fri
| ###
| 21.46
| ###
| ###
| 1,803,525
| 19,351,823
| 29.2
| 29.2
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| 21.24
| 906,885
| 0
| 78.5
| 78.5
| 1.5 |
2023-Mar-15 Wed
| 21.8
| ###
| 21.22
| 21.41
|
|
| ###
| ###
| ### |
2023-Mar-14 Tue
| 22.48
| 22.48
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2023-Mar-13 Mon
| ###
| ###
| 23
| 23
| 719,924
| 8,279,126
| ###
| ###
| 1.6 |
2023-Mar-10 Fri
| 24.5
| 24.56
| ###
| ###
| 529,852
| 6,506,582
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| 24.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| 24.89
| 25.51
|
|
| 76.9
| 76.9
| 1.8 |
2023-Mar-07 Tue
| ###
| 25.48
| ###
| 25.43
|
|
| 79.5
| 79.5
| ### |
2023-Mar-06 Mon
| 24.77
| ###
| 24.72
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Mar-03 Fri
| ###
| 24.75
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| 24.55
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| ###
| ###
| ###
| 24.48
| 268,745
| 0
| ###
| ###
| 1.7 |
2023-Feb-28 Tue
| 24.85
| 24.88
| ###
| ###
| 578,858
| ###
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 24.72
| 25.22
| ###
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2023-Feb-24 Fri
| 25.77
| 25.8
| 24.54
| 24.85
| 1,241,152
| ###
| 12.8
| 12.8
| 1.8 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 26.72
| 26.8
| ###
| 26.7
| 345,721
| ###
| 36.8
| 36.8
| 1.9 |
2023-Feb-21 Tue
| ###
| 27.22
| 26.82
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 285,429
| 0
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 26.74
| ###
| 549,283
| ###
| 43.9
| 43.9
| 0.0 |
2023-Feb-16 Thu
| 27
| ###
| 26.78
| ###
| 425,258
| ###
| 67.8
| 67.8
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 26.81
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Feb-14 Tue
| 26.24
| 26.86
| ###
| 26.8
| 549,043
| 7,373,647
| ###
| ###
| 1.9 |
2023-Feb-13 Mon
| 26.29
| 26.29
| 25.73
| ###
| 339,877
| ###
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| 25.88
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| 26.23
| 26.44
|
|
| 18.0
| 18.0
| 1.9 |
2023-Feb-08 Wed
| 26.44
| ###
| ###
| 27
| 648,286
| 0
| ###
| ###
| 1.9 |
2023-Feb-07 Tue
| 26.22
| 26.7
| 26.22
| 26.44
| 274,528
| ###
| ###
| ###
| 1.9 |
2023-Feb-06 Mon
| 26.7
| 26.86
| ###
| 26.4
| 516,979
| 6,943,027
| 37.5
| 37.5
| 1.9 |
2023-Feb-03 Fri
| 26.23
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| 25.72
| ###
| 691,557
| 8,893,423
| 39.9
| 39.9
| 0.0 |
2023-Feb-01 Wed
| 25.56
| ###
| ###
| 25.49
| 629,549
| 0
| 39.3
| 39.3
| ### |
2023-Jan-31 Tue
| 25.8
| 25.8
| 25.44
| 25.53
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| ###
| 26.25
| ###
| 25.81
|
|
| 27.2
| 27.2
| ### |
2023-Jan-27 Fri
| 26.8
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
|