(PPT) PERPETUAL LIMITED Daily Prices

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

_{Currently Mon 25-Jun-16 04:57:49 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(PPT) PERPETUAL LIMITED Daily Prices...

TOC Company Info for PPT Limits

Company Details for (PPT) PERPETUAL LIMITED

Listing Code	PPT
Listing Name	PERPETUAL LIMITED
GICS Sector	Financial Services
ISIN Name	PERPETUAL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PPT9

Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for PPT .. Tuesday 5th November 2024

PPT is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	84.58	6,942,389	98.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PPT Bottom

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

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-13 Fri	18.45	18.45	###	###			28.0	28.0	0.0
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	###