End of day Prices (full format), 2400 Days for (PPT) PERPETUAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.55 |
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 |
2023-Jan-25 Wed
| ###
| ###
| ###
| 26.56
| 1,474,120
| 0
| 29.5
| 29.5
| 1.9 |
2023-Jan-24 Tue
| ###
| ###
| ###
| 26.8
| 715,250
| 0
| 29.8
| 29.8
| 1.9 |
2023-Jan-23 Mon
| 26.5
| 26.79
| 26.29
| 26.73
| 532,729
| 14,138,627
| ###
| ###
| ### |
2023-Jan-20 Fri
| ###
| 27.41
| ###
| 26.2
| 511,251
| ###
| ###
| ###
| ### |
2023-Jan-19 Thu
| ###
| 26.53
| ###
| 26.4
|
|
| 73.1
| 73.1
| 1.9 |
2023-Jan-18 Wed
| ###
| 26.41
| ###
| 26.28
|
|
| ###
| ###
| 1.9 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Jan-16 Mon
| 26
| 26.4
| 25.86
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-Jan-13 Fri
| ###
| 26.24
| 25.51
| 25.79
|
|
| ###
| ###
| 1.8 |
2023-Jan-12 Thu
| ###
| 25.53
| 24.78
| 25.26
| 1,544,778
| ###
| 79.8
| 79.8
| 1.8 |
2023-Jan-11 Wed
| 24.51
| 24.84
| 24.46
| 24.84
|
|
| 73.5
| 73.5
| 1.8 |
2023-Jan-10 Tue
| ###
| 25.42
| 24.47
| 24.73
|
|
| 19.5
| 19.5
| ### |
2023-Jan-09 Mon
| ###
| ###
| 25.2
| 25.49
|
|
| 18.7
| 18.7
| ### |
2023-Jan-06 Fri
| 26.41
| 26.54
| 26.2
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2023-Jan-05 Thu
| 25.88
| 26.41
| 25.59
| 26.4
|
|
| ###
| ###
| 1.9 |
2023-Jan-04 Wed
| ###
| ###
| 24.43
| 25.47
|
|
| 79.4
| 79.4
| ### |
2023-Jan-03 Tue
| ###
| ###
| 24.28
| ###
| 213,544
| 2,592,424
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| 24.88
| 24.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 160,780
| 0
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 24.45
| 24.45
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| 24.45
| 207,871
| 0
| ###
| ###
| ### |
2022-Dec-22 Thu
| ###
| 24.77
| ###
| 24.59
| 249,580
| 3,091,048
| ###
| ###
| ### |
2022-Dec-21 Wed
| ###
| ###
| 23.83
| 23.83
| 191,676
| ###
| ###
| ###
| 1.7 |
2022-Dec-20 Tue
| 24.5
| 24.5
| 23.83
| 23.88
|
|
| ###
| ###
| 1.7 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| 227,954
| 0
| 22.5
| 22.5
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| 24.43
| 418,181
| 0
| 75.5
| 75.5
| 1.7 |
2022-Dec-15 Thu
| 24.27
| ###
| ###
| 24.28
| 443,551
| 0
| 74.5
| 74.5
| 1.7 |
2022-Dec-14 Wed
| ###
| 24.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| 24.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 24
| 24.22
| 23.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| 23.88
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2022-Dec-08 Thu
| ###
| 24.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 25
| ###
| 24.56
| ###
| 349,554
| 4,292,523
| 30.4
| 30.4
| 0.0 |
2022-Dec-06 Tue
| ###
| 25.2
| 24.86
| ###
| 393,543
| 9,850,381
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| 25.2
| ###
| ###
| 289,549
| ###
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 25.22
| 25.28
| 24.73
| 24.89
|
|
| ###
| ###
| 1.8 |
2022-Dec-01 Thu
| 25.59
| ###
| ###
| 25.21
|
|
| 25.4
| 25.4
| ### |
2022-Nov-30 Wed
| 24.71
| 25
| ###
| 25
|
|
| ###
| ###
| 1.8 |
2022-Nov-29 Tue
| 25.2
| 25.275
| 24.7
| 24.7
| 373,878
| 9,342,276
| 23.0
| 23.0
| 1.8 |
2022-Nov-28 Mon
| ###
| ###
| 24.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 25.89
| ###
| ###
| ###
| 319,385
| 0
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| ###
| 25.43
| 1,087,879
| 0
| 24.5
| 24.5
| ### |
2022-Nov-23 Wed
| ###
| 26.52
| ###
| 26
| 314,785
| 4,174,049
| 28.5
| 28.5
| 1.9 |
2022-Nov-22 Tue
| 26.85
| 26.85
| ###
| 26.24
| 468,522
| ###
| 20.1
| 20.1
| 1.9 |
2022-Nov-21 Mon
| ###
| 27.23
| 26.21
| 26.55
|
|
| ###
| ###
| ### |
2022-Nov-18 Fri
| ###
| 27.7
| 26.71
| ###
| 473,177
| 12,872,780
| 18.6
| 18.6
| 0.0 |
2022-Nov-17 Thu
| 29
| 29
| 25.41
| 27.59
| 1,567,244
| 42,636,873
| 9.0
| 9.0
| ### |
2022-Nov-16 Wed
| 32.5
| 32.78
| 31.58
| 31.58
|
|
| ###
| ###
| 2.3 |
2022-Nov-15 Tue
| 32.75
| 33.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 34.4
| 34.4
| 32.5
| 32.77
|
|
| 11.2
| 11.2
| ### |
2022-Nov-11 Fri
| ###
| 34.8
| ###
| 34.8
|
|
| ###
| ###
| 2.5 |
2022-Nov-10 Thu
| 29.75
| 33.4
| 29.48
| 33.4
| 1,118,170
| ###
| ###
| ###
| 2.4 |
2022-Nov-09 Wed
| 29.2
| 29.29
| 28.8
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2022-Nov-08 Tue
| 29.25
| 29.25
| 28.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 29.28
| 29.5
| 28.75
| ###
| 403,057
| ###
| 36.0
| 36.0
| 0.0 |
2022-Nov-04 Fri
| 29
| 29.88
| 28.85
| ###
| 940,472
| ###
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 29.5
| ###
| ###
| 28.82
| 1,429,086
| 0
| ###
| ###
| 2.1 |
2022-Nov-02 Wed
| 25.51
| ###
| 25.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 25
| 25.49
| 24.84
| 25.49
| 134,252
| 3,378,451
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| 25.29
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2022-Oct-28 Fri
| 24.73
| 24.73
| ###
| 24.5
|
|
| 36.8
| 36.8
| 1.8 |
2022-Oct-27 Thu
| 24.48
| 24.57
| ###
| 24.49
| 654,587
| ###
| 66.4
| 66.4
| ### |
2022-Oct-26 Wed
| ###
| ###
| 24.51
| 24.51
|
|
| ###
| ###
| ### |
2022-Oct-25 Tue
| ###
| ###
| ###
| 24.53
|
|
| ###
| ###
| 1.8 |
2022-Oct-24 Mon
| ###
| ###
| 24.59
| ###
| 145,575
| 1,789,844
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 24.85
| 24.89
| ###
| 24.23
| 377,771
| ###
| 16.9
| 16.9
| ### |
2022-Oct-20 Thu
| ###
| 25.4
| 24.51
| 24.89
| 315,623
| 7,876,371
| 28.6
| 28.6
| 1.8 |
2022-Oct-19 Wed
| 25.5
| ###
| 25.21
| ###
| 211,686
| ###
| 72.6
| 72.6
| 0.0 |
2022-Oct-18 Tue
| ###
| 25.29
| 24.74
| 25.29
| 307,755
| ###
| 64.8
| 64.8
| ### |
2022-Oct-17 Mon
| 25.46
| 25.55
| 24.56
| 24.7
|
|
| 18.0
| 18.0
| 1.8 |
2022-Oct-14 Fri
| 25
| ###
| ###
| 25.76
| 354,627
| 0
| 90.0
| 90.0
| 1.8 |
2022-Oct-13 Thu
| 23.7
| 24.51
| 23.7
| 24.51
|
|
| ###
| ###
| ### |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 406,623
| 0
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 23.4
| 23.54
| ###
| ###
| 396,929
| 4,671,854
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| 23.22
| 23.41
| 257,873
| ###
| ###
| ###
| 1.7 |
2022-Oct-07 Fri
| 24.25
| ###
| 24
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2022-Oct-06 Thu
| 24.58
| ###
| ###
| 24.5
| 502,177
| 0
| 28.7
| 28.7
| 1.8 |
2022-Oct-05 Wed
| ###
| 24.86
| ###
| 24.8
| 320,444
| ###
| 79.0
| 79.0
| ### |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| 192,227
| 0
| 77.1
| 77.1
| 0.0 |
2022-Oct-03 Mon
| ###
| 23.7
| 23.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 23.59
| 183,327
| 0
| 37.6
| 37.6
| 1.7 |
2022-Sep-29 Thu
| 23.87
| ###
| ###
| 23.86
| 276,046
| 0
| 40.4
| 40.4
| 1.7 |
2022-Sep-28 Wed
| 23.72
| ###
| 23.26
| 23.59
|
|
| ###
| ###
| 1.7 |
2022-Sep-27 Tue
| 23.55
| ###
| 23.52
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2022-Sep-26 Mon
| 24
| 24
| 23.52
| ###
| 318,470
| 7,566,847
| 44.4
| 44.4
| 0.0 |
2022-Sep-23 Fri
| 24.45
| 24.78
| 23.83
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2022-Sep-21 Wed
| ###
| 24.81
| 24.45
| 24.77
| 277,574
| 6,836,647
| ###
| ###
| ### |
2022-Sep-20 Tue
| ###
| ###
| 24.81
| 24.81
|
|
| 24.5
| 24.5
| 1.8 |
2022-Sep-19 Mon
| ###
| 25.46
| 24.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 25.8
| 26
| 25.27
| 25.48
| 215,947
| ###
| ###
| ###
| 1.8 |
2022-Sep-15 Thu
| 25.46
| ###
| 25.46
| ###
| 384,243
| ###
| 80.7
| 80.7
| 0.0 |
2022-Sep-14 Wed
| 25.88
| 25.88
| ###
| 25.49
|
|
| 18.2
| 18.2
| ### |
2022-Sep-13 Tue
| 26.2
| 26.7
| 26.2
| 26.47
|
|
| ###
| ###
| ### |
2022-Sep-12 Mon
| ###
| 26.49
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| 25.81
| ###
| 296,549
| ###
| 29.7
| 29.7
| 0.0 |
2022-Sep-08 Thu
| 25.78
| 26.43
| ###
| 26.43
|
|
| ###
| ###
| 1.9 |
2022-Sep-07 Wed
| 26.56
| 26.83
| 26.23
| 26.55
|
|
| 45.6
| 45.6
| ### |
2022-Sep-06 Tue
| ###
| 27.2
| 26.41
| 26.43
| 382,645
| ###
| 20.3
| 20.3
| 1.9 |
2022-Sep-05 Mon
| 26.74
| ###
| 26.45
| ###
| 289,750
| 3,831,943
| 79.1
| 79.1
| 0.0 |
2022-Sep-02 Fri
| ###
| 27.21
| ###
| ###
| 520,041
| 7,075,157
| 31.1
| 31.1
| 0.0 |
2022-Sep-01 Thu
| ###
| 27.54
| ###
| ###
| 384,140
| ###
| 41.2
| 41.2
| 0.0 |
2022-Aug-31 Wed
| ###
| 27.74
| ###
| 27.42
|
|
| ###
| ###
| 2.0 |
2022-Aug-30 Tue
| 27.7
| 27.7
| ###
| ###
| 406,780
| ###
| 20.6
| 20.6
| 0.0 |
2022-Aug-29 Mon
| 27.86
| ###
| ###
| 27.25
| 498,570
| 0
| 26.5
| 26.5
| ### |
2022-Aug-26 Fri
| 28.25
| ###
| 27.71
| ###
| 849,872
| 11,774,976
| 36.8
| 36.8
| 0.0 |
2022-Aug-25 Thu
| 30.44
| 30.44
| 27
| 27.44
|
|
| 1.6
| 1.6
| ### |
2022-Aug-24 Wed
| ###
| 30.58
| ###
| ###
| 102,689
| ###
| 74.8
| 74.8
| 0.0 |
2022-Aug-23 Tue
| ###
| 30.29
| 29.79
| 29.83
|
|
| 34.0
| 34.0
| ### |
2022-Aug-22 Mon
| 30.7
| 30.76
| 30.4
| 30.43
| 85,845
| 2,625,140
| ###
| ###
| ### |
2022-Aug-19 Fri
| 31.22
| 31.22
| 30.84
| ###
| 87,076
| ###
| 40.3
| 40.3
| 0.0 |
2022-Aug-18 Thu
| 31.22
| 31.22
| 30.78
| ###
| 86,746
| 2,689,126
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 30.87
| ###
| ###
| ###
| 91,223
| 0
| 78.0
| 78.0
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| 30.41
|
|
| ###
| ###
| 2.2 |
2022-Aug-15 Mon
| 30.45
| 30.8
| ###
| 30.46
| 135,478
| ###
| 66.4
| 66.4
| 2.2 |
2022-Aug-12 Fri
| 30.89
| ###
| 30.41
| 30.41
| 67,129
| ###
| ###
| ###
| 2.2 |
2022-Aug-11 Thu
| 30.56
| ###
| 30.43
| ###
| 98,551
| 1,499,453
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| 30.21
| 105,524
| 0
| 72.1
| 72.1
| 2.2 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
| 69,229
| 0
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 30.51
| 30.76
| ###
| ###
| 169,189
| 2,602,126
| 24.0
| 24.0
| 0.0 |
2022-Aug-05 Fri
| ###
| 30.81
| ###
| ###
| 117,679
| 1,812,844
| 63.1
| 63.1
| 0.0 |
2022-Aug-04 Thu
| 30.5
| ###
| 30.4
| 30.54
|
|
| 71.1
| 71.1
| ### |
2022-Aug-03 Wed
| ###
| 30.58
| ###
| ###
| 145,526
| ###
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 30.59
| ###
| ###
| 30.56
|
|
| ###
| ###
| 2.2 |
2022-Aug-01 Mon
| 30.58
| 30.58
| ###
| 30.27
|
|
| ###
| ###
| 2.2 |
2022-Jul-29 Fri
| 30.59
| ###
| ###
| ###
| 178,378
| 0
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 29.55
| ###
| ###
| 30.25
| 210,450
| 0
| ###
| ###
| ### |
2022-Jul-27 Wed
| 28.75
| 29.54
| 28.75
| ###
| 253,586
| ###
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 29
| ###
| 27.81
| ###
| 354,382
| 4,927,681
| 39.4
| 39.4
| 0.0 |
2022-Jul-25 Mon
| 29.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 30.43
| 30.81
| 30.25
| 30.42
| 114,888
| ###
| ###
| ###
| 2.2 |
2022-Jul-21 Thu
| 29.89
| 30.51
| 29.74
| 30.49
| 109,441
| ###
| ###
| ###
| 2.2 |
2022-Jul-20 Wed
| ###
| ###
| ###
| 29.79
| 216,528
| 0
| ###
| ###
| 2.1 |
2022-Jul-19 Tue
| 29.2
| 29.82
| 28.76
| 28.88
|
|
| ###
| ###
| 2.1 |
2022-Jul-18 Mon
| 29.25
| 29.4
| 28.75
| 29.4
| 93,470
| 2,717,640
| 66.7
| 66.7
| ### |
2022-Jul-15 Fri
| 28.7
| 28.77
| 28.23
| 28.57
|
|
| 35.0
| 35.0
| ### |
2022-Jul-14 Thu
| ###
| ###
| 28.84
| 29.23
|
|
| 66.2
| 66.2
| 2.1 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| 29.25
| 28.76
| ###
|
|
| 53.2
| 53.2
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 87,276
| 0
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 77,059
| 0
| 77.3
| 77.3
| 0.0 |
2022-Jul-07 Thu
| 28.47
| 28.7
| 28.27
| ###
| 108,820
| ###
| 74.5
| 74.5
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| 28.26
| 163,425
| 0
| ###
| ###
| 2.0 |
2022-Jul-05 Tue
| ###
| ###
| 28.2
| 28.46
|
|
| ###
| ###
| 2.0 |
2022-Jul-04 Mon
| ###
| ###
| 28.29
| ###
| 215,322
| 3,045,729
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| 29.26
| 108,625
| 0
| ###
| ###
| ### |
2022-Jun-30 Thu
| 29.78
| 29.81
| 28.88
| 28.88
|
|
| ###
| ###
| 2.1 |
2022-Jun-29 Wed
| 29.7
| ###
| 29.2
| 29.83
|
|
| ###
| ###
| ### |
2022-Jun-28 Tue
| ###
| 30.21
| 29.74
| 29.75
| 170,680
| ###
| ###
| ###
| 2.1 |
2022-Jun-27 Mon
| ###
| 30.24
| 29.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| 29.49
| 28.46
| ###
| 178,450
| 5,170,588
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| 29.21
| 29.4
| 28.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 28.59
| 29.24
| 28.59
| ###
| 250,270
| 7,236,557
| 84.8
| 84.8
| 0.0 |
2022-Jun-21 Tue
| ###
| 28.89
| ###
| 28.59
|
|
| 74.0
| 74.0
| 2.0 |
2022-Jun-20 Mon
| ###
| 28.42
| 27.84
| 27.87
| 218,827
| ###
| ###
| ###
| ### |
2022-Jun-17 Fri
| 27.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| 28.87
| ###
| 28.23
| 258,979
| ###
| 31.0
| 31.0
| ### |
2022-Jun-15 Wed
| 28.23
| 28.78
| ###
| ###
| 280,155
| ###
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 28.88
| 28.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 30.45
| 30.45
| ###
| ###
| 119,279
| 1,816,022
| 44.5
| 44.5
| 0.0 |
2022-Jun-09 Thu
| ###
| 30.8
| ###
| 30.4
| 225,748
| ###
| ###
| ###
| ### |
2022-Jun-08 Wed
| ###
| 31.54
| 30.81
| 30.88
| 160,526
| ###
| 33.2
| 33.2
| 2.2 |
2022-Jun-07 Tue
| ###
| ###
| ###
| 31.27
| 132,553
| 0
| 36.0
| 36.0
| ### |
2022-Jun-06 Mon
| 32.52
| 32.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 32.5
| 32.71
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Jun-02 Thu
| 32.51
| 32.57
| ###
| ###
| 100,249
| 1,632,554
| 35.4
| 35.4
| 0.0 |
2022-Jun-01 Wed
| 32.87
| 33.2
| ###
| 32.84
| 156,450
| 2,597,070
| 54.1
| 54.1
| 2.3 |
2022-May-31 Tue
| ###
| 33.27
| 32.54
| 32.59
|
|
| 31.1
| 31.1
| 2.3 |
2022-May-30 Mon
| 32.45
| ###
| ###
| ###
| 113,620
| 0
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 31.48
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2022-May-26 Thu
| 31.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| 31.82
| 105,521
| 0
| ###
| ###
| 2.3 |
2022-May-24 Tue
| ###
| ###
| 31.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| ###
| 32.5
| ###
| ###
| 69,675
| ###
| 78.1
| 78.1
| 0.0 |
2022-May-20 Fri
| ###
| ###
| 31.57
| ###
| 94,085
| ###
| 65.4
| 65.4
| 0.0 |
2022-May-19 Thu
| ###
| ###
| 31.73
| 31.81
| 97,371
| ###
| ###
| ###
| 2.3 |
2022-May-18 Wed
| 32.53
| 32.79
| ###
| 32.57
|
|
| ###
| ###
| ### |
2022-May-17 Tue
| 32.24
| 32.55
| 32.24
| ###
| 78,457
| ###
| 67.3
| 67.3
| 0.0 |
2022-May-16 Mon
| 32.22
| ###
| ###
| 32.49
| 183,983
| 0
| 78.4
| 78.4
| ### |
2022-May-13 Fri
| 31.46
| 32.45
| 31.4
| 32.45
| 181,288
| ###
| ###
| ###
| 2.3 |
2022-May-12 Thu
| ###
| 32.4
| ###
| ###
| 260,225
| 4,215,645
| 40.5
| 40.5
| 0.0 |
2022-May-11 Wed
| 32.4
| 32.87
| 32.21
| ###
| 92,525
| ###
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 32.55
| ###
| 32.225
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2022-May-09 Mon
| 32.55
| ###
| 32.225
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 32.52
| ###
| 157,859
| 2,566,787
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| 33.45
| ###
| 33.42
| 499,055
| ###
| 68.7
| 68.7
| 2.4 |
2022-May-04 Wed
| 33.7
| 33.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| 33.76
| ###
| 33.51
| 151,879
| ###
| ###
| ###
| ### |
2022-May-02 Mon
| 32.74
| ###
| ###
| 33.28
| 176,446
| 0
| 87.6
| 87.6
| 2.4 |
2022-Apr-29 Fri
| ###
| ###
| ###
| ###
| 213,125
| 0
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| 31.56
| ###
| 31.44
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2022-Apr-27 Wed
| 31.8
| 31.8
| ###
| 31.56
| 194,458
| 3,091,882
| ###
| ###
| 2.3 |
2022-Apr-26 Tue
| 32.22
| ###
| 31.8
| 31.89
|
|
| 44.8
| 44.8
| 2.3 |
2022-Apr-22 Fri
| 32.51
| ###
| ###
| ###
| 162,841
| 0
| 36.1
| 36.1
| 0.0 |
2022-Apr-21 Thu
| ###
| 32.88
| 32.2
| 32.57
|
|
| ###
| ###
| ### |
2022-Apr-20 Wed
| ###
| ###
| ###
| 32.26
|
|
| ###
| ###
| 2.3 |
2022-Apr-19 Tue
| ###
| 32.46
| ###
| 32.21
|
|
| ###
| ###
| ### |
2022-Apr-14 Thu
| 31.75
| ###
| 31.46
| ###
| 201,449
| ###
| 69.8
| 69.8
| 0.0 |
2022-Apr-13 Wed
| ###
| 32.29
| 31.25
| 31.41
|
|
| 15.1
| 15.1
| ### |
2022-Apr-12 Tue
| 32.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| 32.28
| 137,250
| 0
| 50.5
| 50.5
| 2.3 |
2022-Apr-08 Fri
| 32.7
| 32.75
| ###
| ###
| 181,171
| 2,966,675
| 28.7
| 28.7
| 0.0 |
2022-Apr-07 Thu
| 32.55
| 32.73
| 32.22
| ###
| 204,688
| 6,647,242
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 32.54
| 33.25
| 32.5
| 32.8
|
|
| 77.3
| 77.3
| 2.3 |
2022-Apr-05 Tue
| ###
| 33.43
| ###
| ###
| 621,441
| 10,387,386
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| 32.5
| 32.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| 34.23
|
|
| ###
| ###
| 2.4 |
2022-Mar-31 Thu
| 34.8
| ###
| 34.475
| 34.75
| 181,947
| ###
| ###
| ###
| 2.5 |
2022-Mar-30 Wed
| 35.4
| 35.48
| ###
| 35.22
| 79,177
| ###
| 37.0
| 37.0
| 2.5 |
2022-Mar-29 Tue
| ###
| ###
| ###
| 34.87
|
|
| ###
| ###
| ### |
2022-Mar-28 Mon
| 34.75
| 34.78
| 34.27
| 34.52
|
|
| 46.0
| 46.0
| 2.5 |
2022-Mar-25 Fri
| 34.76
| 34.76
| ###
| ###
| 136,526
| 2,372,821
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| 34.75
| ###
| ###
| 126,075
| 2,190,553
| 39.3
| 39.3
| 0.0 |
2022-Mar-23 Wed
| 35.48
| 35.53
| 34.45
| 34.45
|
|
| ###
| ###
| ### |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
| 103,456
| 0
| 25.6
| 25.6
| 0.0 |
2022-Mar-21 Mon
| ###
| 35.59
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| 34.57
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| 34.82
| ###
| 163,458
| ###
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| 34.73
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| 34.44
| 146,543
| 0
| ###
| ###
| 2.5 |
2022-Mar-14 Mon
| 33.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 34.25
| 33.54
| 33.59
| 132,422
| 4,488,443
| ###
| ###
| ### |
2022-Mar-10 Thu
| ###
| 34.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| 33.56
| ###
| 33.53
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| 33.54
| 33.54
| 277,687
| ###
| 34.7
| 34.7
| 2.4 |
2022-Mar-07 Mon
| 34.72
| 34.85
| 33.58
| 33.81
| 188,478
| 6,448,774
| 33.7
| 33.7
| ### |
2022-Mar-04 Fri
| 35.21
| ###
| 34.29
| 34.81
|
|
| 43.0
| 43.0
| ### |
2022-Mar-03 Thu
| 35.5
| ###
| ###
| 35.5
| 221,054
| 0
| ###
| ###
| 2.5 |
2022-Mar-02 Wed
| ###
| 35.74
| 34.86
| ###
| 177,042
| 6,249,582
| 35.3
| 35.3
| 0.0 |
2022-Mar-01 Tue
| ###
| 36.56
| 35.72
| ###
| 185,222
| 6,693,923
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| 34.25
| ###
| 423,372
| 7,250,245
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 36.86
| 35.77
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| 35.42
| 35.52
|
|
| ###
| ###
| 2.5 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 36.24
| 36.28
| 35.41
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2022-Feb-21 Mon
| ###
| 36.58
| 35.48
| 36.4
| 89,053
| 3,208,579
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 127,159
| 0
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 35.87
| ###
| 35.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| 35.82
| 36.2
| 35.49
| 35.86
| 173,971
| ###
| ###
| ###
| ### |
2022-Feb-15 Tue
| 35.46
| ###
| 35.2
| 35.82
|
|
| 82.6
| 82.6
| 2.6 |
2022-Feb-14 Mon
| ###
| ###
| ###
| 35.88
| 119,485
| 0
| 37.4
| 37.4
| 2.6 |
2022-Feb-11 Fri
| ###
| 36.7
| ###
| 36.4
| 108,075
| 1,983,176
| ###
| ###
| ### |
2022-Feb-10 Thu
| ###
| ###
| 36.4
| 36.84
|
|
| 71.7
| 71.7
| ### |
2022-Feb-09 Wed
| ###
| 36.42
| ###
| 36.4
|
|
| 86.6
| 86.6
| ### |
2022-Feb-08 Tue
| ###
| 35.545
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| 34.74
| 35.2
| 34.51
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2022-Feb-03 Thu
| ###
| 35.7
| 34.26
| 34.72
| 208,488
| ###
| 39.4
| 39.4
| 2.5 |
2022-Feb-02 Wed
| ###
| 34.43
| 33.79
| ###
| 82,872
| ###
| 74.4
| 74.4
| 0.0 |
2022-Feb-01 Tue
| 32.81
| ###
| 32.81
| ###
| 84,052
| 1,378,873
| ###
| ###
| 0.0 |
2022-Jan-31 Mon
| ###
| ###
| 32.7
| 32.7
|
|
| ###
| ###
| 2.3 |
2022-Jan-28 Fri
| ###
| 33.41
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2022-Jan-27 Thu
| 33.72
| 34.56
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2022-Jan-25 Tue
| 33.7
| 33.7
| ###
| 32.89
| 229,178
| 3,861,649
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| 34.26
| 33.74
| 33.79
| 113,843
| ###
| 50.9
| 50.9
| ### |
2022-Jan-21 Fri
| ###
| ###
| 34.2
| 34.28
| 123,242
| ###
| ###
| ###
| 2.4 |
2022-Jan-20 Thu
| ###
| ###
| 35.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| 36.86
| ###
| ###
| 87,726
| ###
| 70.2
| 70.2
| 0.0 |
2022-Jan-18 Tue
| 36.45
| ###
| 36.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 35.56
| 36.71
| 35.56
| 36.49
| 102,086
| 3,688,877
| 86.4
| 86.4
| ### |
2022-Jan-14 Fri
| ###
| ###
| ###
| 35.84
| 80,058
| 0
| ###
| ###
| 2.6 |
2022-Jan-13 Thu
| 36.22
| 36.43
| ###
| 36.27
| 81,474
| 1,484,048
| ###
| ###
| ### |
2022-Jan-12 Wed
| ###
| 36.83
| ###
| ###
| 78,945
| 1,453,772
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 35.75
| 36.52
| 35.75
| 36.24
| 57,273
| 2,069,559
| 80.3
| 80.3
| 2.6 |
2022-Jan-10 Mon
| 35.54
| ###
| 35.51
| 36.22
|
|
| 83.4
| 83.4
| 2.6 |
2022-Jan-07 Fri
| 35.5
| ###
| 35.5
| ###
| 172,576
| 3,063,224
| 79.8
| 79.8
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| 35.77
| 100,052
| 0
| 53.5
| 53.5
| 2.6 |
2022-Jan-05 Wed
| 37.2
| 37.42
| 36.73
| 36.78
|
|
| ###
| ###
| 2.6 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
| 101,027
| 0
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 36.5
| 36.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| 36.84
| 36.26
| 36.84
|
|
| 71.4
| 71.4
| ### |
2021-Dec-29 Wed
| 36.5
| 36.82
| ###
| ###
| 95,847
| 1,764,543
| 56.5
| 56.5
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| 35.7
| ###
| 40,628
| ###
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| 35.83
| 35.25
| ###
| 106,071
| ###
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| 35.59
| ###
| 35.54
|
|
| ###
| ###
| 2.5 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 34.75
| 34.79
| 177,450
| ###
| ###
| ###
| 2.5 |
2021-Dec-17 Fri
| 36.23
| 36.23
| 35.54
| 35.54
| 188,747
| 6,773,186
| 25.3
| 25.3
| 2.5 |
2021-Dec-16 Thu
| 35.74
| 36.27
| 35.4
| 35.51
|
|
| 36.2
| 36.2
| ### |
2021-Dec-15 Wed
| 35.53
| 35.8
| ###
| ###
| 107,777
| ###
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| 35.74
| 35.23
| 35.45
|
|
| 38.4
| 38.4
| 2.5 |
2021-Dec-13 Mon
| ###
| 36.41
| 35.59
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2021-Dec-10 Fri
| 35.71
| ###
| 35.71
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2021-Dec-09 Thu
| ###
| 35.48
| 34.83
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2021-Dec-08 Wed
| 34.5
| ###
| 34.5
| 34.89
|
|
| 71.5
| 71.5
| 2.5 |
2021-Dec-07 Tue
| 34.46
| 34.52
| 33.83
| 34.41
| 153,777
| 5,255,328
| ###
| ###
| 2.5 |
2021-Dec-06 Mon
| 34.5
| 34.5
| 33.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| 34.325
| ###
| 34.22
|
|
| ###
| ###
| 2.4 |
2021-Dec-02 Thu
| 33.23
| 33.89
| 33.2
| 33.7
|
|
| ###
| ###
| 2.4 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 383,223
| 0
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| 34.58
| ###
| 34.2
|
|
| ###
| ###
| 2.4 |
2021-Nov-26 Fri
| 35.57
| 35.58
| ###
| 34.43
| 145,726
| ###
| 30.6
| 30.6
| ### |
2021-Nov-25 Thu
| ###
| ###
| 35.52
| 35.72
|
|
| 34.7
| 34.7
| ### |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| 36.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| 36.57
| ###
| 36.24
| 36.53
|
|
| ###
| ###
| ### |
2021-Nov-19 Fri
| 36.2
| ###
| 36.2
| 36.45
|
|
| 76.9
| 76.9
| ### |
2021-Nov-18 Thu
| 36.4
| 36.57
| 36.2
| 36.48
|
|
| ###
| ###
| 2.6 |
2021-Nov-17 Wed
| 36.27
| 36.81
| ###
| ###
| 132,582
| 2,440,171
| 80.3
| 80.3
| 0.0 |
2021-Nov-16 Tue
| 36.86
| ###
| 36.23
| 36.29
| 186,927
| 3,386,182
| ###
| ###
| 2.6 |
2021-Nov-15 Mon
| 37.8
| 37.8
| ###
| ###
| 103,950
| 1,964,654
| 23.5
| 23.5
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| 36.89
| ###
| 85,070
| ###
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 36.84
| ###
| 36.41
| ###
| 120,084
| 2,186,129
| 69.4
| 69.4
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| 36.55
| 36.84
|
|
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| 37.44
| ###
| ###
| 76,555
| ###
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| 37.43
| 37.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-05 Fri
| 37.2
| 37.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 37.56
| 37.75
| ###
| 37.21
|
|
| 33.3
| 33.3
| 2.7 |
2021-Nov-03 Wed
| ###
| 38.46
| 37.46
| 37.46
|
|
| 29.4
| 29.4
| 2.7 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
| 106,742
| 0
| 33.0
| 33.0
| 0.0 |
2021-Nov-01 Mon
| 38.48
| 38.7
| ###
| 38.2
| 158,628
| 3,069,451
| 39.8
| 39.8
| 2.7 |
2021-Oct-29 Fri
| 37.72
| ###
| 37.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| 37.72
| 37.81
|
|
| 32.7
| 32.7
| ### |
2021-Oct-27 Wed
| 38.59
| 38.88
| ###
| 38.74
| 223,881
| 4,352,246
| ###
| ###
| 2.8 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| 38.83
| 417,827
| 0
| 7.4
| 7.4
| ### |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 244,722
| 0
| ###
| ###
| 0.0 |
2021-Oct-21 Thu
| 38.75
| 40.86
| 38.23
| ###
| 472,055
| ###
| 93.8
| 93.8
| 0.0 |
2021-Oct-20 Wed
| 37.5
| ###
| 37.46
| 37.46
|
|
| 40.4
| 40.4
| 2.7 |
2021-Oct-19 Tue
| ###
| 37.84
| ###
| 37.41
|
|
| 66.6
| 66.6
| 2.7 |
2021-Oct-18 Mon
| 37.48
| 37.54
| ###
| 37.46
| 290,842
| ###
| ###
| ###
| 2.7 |
2021-Oct-15 Fri
| 36.45
| ###
| 36.25
| ###
| 177,829
| 3,223,150
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| 36.76
| 36.29
| 36.4
|
|
| ###
| ###
| ### |
2021-Oct-13 Wed
| ###
| ###
| 35.81
| 36.21
| 184,485
| ###
| 68.8
| 68.8
| ### |
2021-Oct-12 Tue
| 36.2
| 36.49
| 35.85
| ###
| 213,388
| 7,718,243
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| 36.8
| 37.28
| ###
| 36.42
| 221,555
| 4,129,785
| ###
| ###
| ### |
2021-Oct-08 Fri
| ###
| ###
| 36.41
| 36.7
| 191,858
| 3,492,774
| 66.1
| 66.1
| ### |
2021-Oct-07 Thu
| ###
| 36.75
| ###
| ###
| 254,753
| 4,681,086
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| 36.44
| ###
| 35.8
|
|
| ###
| ###
| 2.6 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
| 222,356
| 0
| 22.5
| 22.5
| 0.0 |
2021-Oct-04 Mon
| ###
| 37.84
| ###
| 37.41
|
|
| ###
| ###
| 2.7 |
2021-Oct-01 Fri
| 37.55
| 37.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| 38.27
| 38.59
| ###
| 38.23
| 189,772
| 3,661,650
| ###
| ###
| ### |
2021-Sep-29 Wed
| 38.29
| ###
| 37.44
| 38.23
|
|
| ###
| ###
| ### |
2021-Sep-28 Tue
| ###
| 39.76
| 38.83
| 39.23
|
|
| 51.8
| 51.8
| 2.8 |
2021-Sep-27 Mon
| 38.53
| ###
| 38.47
| ###
| 205,674
| ###
| 80.4
| 80.4
| 0.0 |
2021-Sep-24 Fri
| 38.78
| 38.89
| ###
| 38.23
| 207,043
| 4,025,951
| 29.9
| 29.9
| ### |
2021-Sep-23 Thu
| ###
| 38.46
| ###
| 38.29
|
|
| ###
| ###
| ### |
2021-Sep-22 Wed
| 37.24
| ###
| 37.24
| ###
| 222,670
| ###
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 37.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| 39.88
| 39.88
| 38.52
| ###
| 172,546
| ###
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| 40.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| 40.84
| ###
| 40.78
|
|
| 80.0
| 80.0
| 2.9 |
2021-Sep-15 Wed
| ###
| ###
| ###
| 40.59
|
|
| ###
| ###
| ### |
2021-Sep-14 Tue
| ###
| 42.43
| 41.52
| 41.52
| 367,855
| ###
| 20.0
| 20.0
| 3.0 |
2021-Sep-13 Mon
| ###
| 42.26
| 41.56
| ###
| 350,821
| ###
| 67.0
| 67.0
| 0.0 |
2021-Sep-10 Fri
| 41.85
| 42.45
| 41.57
| 42.26
|
|
| 69.6
| 69.6
| 3.0 |
2021-Sep-09 Thu
| ###
| ###
| 41.23
| ###
| 306,428
| ###
| 55.0
| 55.0
| 0.0 |
2021-Sep-08 Wed
| ###
| ###
| 41.41
| 41.78
|
|
| 71.6
| 71.6
| 3.0 |
2021-Sep-07 Tue
| 41.4
| 41.75
| ###
| 41.47
| 98,648
| 2,059,277
| ###
| ###
| 3.0 |
2021-Sep-06 Mon
| ###
| 41.29
| ###
| 41.29
|
|
| 72.0
| 72.0
| ### |
2021-Sep-03 Fri
| ###
| ###
| 41.2
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2021-Sep-02 Thu
| 41.26
| 41.44
| 40.22
| 40.79
| 216,224
| 8,828,425
| ###
| ###
| ### |
2021-Sep-01 Wed
| ###
| 41.89
| 41.28
| ###
| 129,573
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 41.5
| ###
| ###
| 42.27
|
|
| 80.2
| 80.2
| ### |
2021-Aug-30 Mon
| 41
| 41.5
| 40.43
| 41.5
|
|
| ###
| ###
| 3.0 |
2021-Aug-27 Fri
| 40.5
| 40.89
| ###
| 40.87
| 246,456
| ###
| 74.0
| 74.0
| ### |
2021-Aug-26 Thu
| 40.51
| ###
| ###
| 40.78
|
|
| ###
| ###
| 2.9 |
2021-Aug-25 Wed
| 39.28
| ###
| 39.2
| 40.24
|
|
| ###
| ###
| 2.9 |
2021-Aug-24 Tue
| 39.2
| 39.4
| ###
| 39.29
| 222,055
| 4,374,483
| ###
| ###
| ### |
2021-Aug-23 Mon
| ###
| ###
| 38.85
| ###
| 293,226
| ###
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 39.46
| 39.5
| 38.77
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2021-Aug-19 Thu
| 39.47
| 39.57
| 38.4
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Aug-18 Wed
| 39.29
| 39.83
| ###
| 39.47
| 162,848
| ###
| ###
| ###
| ### |
2021-Aug-17 Tue
| ###
| ###
| ###
| 39.47
|
|
| 46.5
| 46.5
| ### |
2021-Aug-16 Mon
| 39.79
| 39.85
| ###
| 39.43
|
|
| 42.7
| 42.7
| ### |
2021-Aug-13 Fri
| ###
| 39.825
| 39.52
| 39.73
| 135,726
| 5,384,589
| ###
| ###
| 2.8 |
2021-Aug-12 Thu
| ###
| ###
| 39.29
| 39.53
| 92,740
| 1,821,877
| ###
| ###
| ### |
2021-Aug-11 Wed
| ###
| ###
| 38.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 38.79
| ###
| 38.57
| 38.74
|
|
| ###
| ###
| 2.8 |
2021-Aug-09 Mon
| 38.57
| 38.82
| 38.57
| 38.79
|
|
| ###
| ###
| ### |
2021-Aug-06 Fri
| 38.5
| 38.77
| 38.44
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2021-Aug-05 Thu
| ###
| 38.71
| ###
| 38.57
| 133,047
| 2,575,124
| ###
| ###
| 2.8 |
2021-Aug-04 Wed
| ###
| 39.28
| 38.4
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2021-Aug-03 Tue
| ###
| 38.8
| ###
| 38.8
|
|
| 85.8
| 85.8
| ### |
2021-Aug-02 Mon
| ###
| 38.89
| 37.81
| ###
| 263,843
| 10,118,379
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| 37.52
|
|
| ###
| ###
| ### |
2021-Jul-29 Thu
| ###
| 37.88
| ###
| 37.87
| 253,150
| ###
| ###
| ###
| ### |
2021-Jul-28 Wed
| 37.4
| 37.73
| ###
| 37.26
| 193,176
| ###
| 45.7
| 45.7
| ### |
2021-Jul-27 Tue
| ###
| ###
| ###
| 37.78
|
|
| ###
| ###
| 2.7 |
2021-Jul-26 Mon
| ###
| 38.25
| 37.46
| ###
| 172,751
| 6,539,489
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| ###
| 38.4
| 167,548
| 0
| ###
| ###
| 2.7 |
2021-Jul-22 Thu
| ###
| 38.72
| ###
| 38.46
|
|
| ###
| ###
| 2.7 |
2021-Jul-21 Wed
| 38.49
| 38.88
| ###
| 38.29
| 163,825
| 3,184,758
| 36.3
| 36.3
| ### |
2021-Jul-20 Tue
| ###
| ###
| 37.41
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2021-Jul-19 Mon
| 38.5
| ###
| ###
| ###
| 90,971
| 0
| 44.3
| 44.3
| 0.0 |
2021-Jul-16 Fri
| 38.7
| ###
| ###
| ###
| 87,373
| 0
| 72.0
| 72.0
| 0.0 |
2021-Jul-15 Thu
| 38.88
| ###
| 38.59
| 38.73
| 119,246
| 2,300,851
| 41.1
| 41.1
| ### |
2021-Jul-14 Wed
| 38.5
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2021-Jul-13 Tue
| 38.88
| ###
| 38.4
| 38.44
|
|
| 26.5
| 26.5
| 2.7 |
2021-Jul-12 Mon
| 38.88
| ###
| 38.43
| 38.58
| 91,947
| ###
| ###
| ###
| 2.8 |
2021-Jul-09 Fri
| ###
| 38.42
| 37.71
| 38.25
|
|
| ###
| ###
| 2.7 |
2021-Jul-08 Thu
| ###
| ###
| 38.55
| 38.75
|
|
| ###
| ###
| 2.8 |
2021-Jul-07 Wed
| 38.48
| ###
| 38.28
| 38.59
| 164,423
| 3,147,056
| ###
| ###
| ### |
2021-Jul-06 Tue
| ###
| ###
| 38.52
| ###
| 190,884
| 3,676,425
| 17.1
| 17.1
| 0.0 |
2021-Jul-05 Mon
| ###
| 40.41
| ###
| 39.79
|
|
| ###
| ###
| 2.8 |
2021-Jul-02 Fri
| ###
| ###
| 39.76
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| 39.56
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2021-Jun-30 Wed
| 39.41
| ###
| ###
| ###
| 221,672
| 0
| 74.2
| 74.2
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
| 138,183
| 0
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| 39.4
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| 38.87
| 39.21
|
|
| 67.2
| 67.2
| ### |
2021-Jun-24 Thu
| 38.75
| ###
| 38.53
| 38.86
|
|
| ###
| ###
| 2.8 |
2021-Jun-23 Wed
| 38.7
| 38.89
| 38.52
| ###
| 118,723
| 4,595,173
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2021-Jun-21 Mon
| 38.7
| 38.75
| ###
| ###
| 140,488
| 2,721,955
| 39.7
| 39.7
| 0.0 |
2021-Jun-18 Fri
| ###
| 39.27
| 38.47
| ###
| 143,443
| 5,575,629
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 39.48
| 39.5
| 38.4
| 38.71
| 175,175
| ###
| 31.5
| 31.5
| ### |
2021-Jun-16 Wed
| ###
| 39.49
| ###
| ###
| 108,148
| 2,135,382
| 46.1
| 46.1
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| 38.83
| 39.21
|
|
| ###
| ###
| ### |
2021-Jun-11 Fri
| 38.29
| ###
| 38.29
| 38.88
|
|
| ###
| ###
| 2.8 |
2021-Jun-10 Thu
| 38.56
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2021-Jun-09 Wed
| 38.71
| ###
| 38.53
| 38.71
|
|
| 71.6
| 71.6
| ### |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 38.89
| 38.89
| ###
| ###
| 82,887
| ###
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 38.49
| ###
| ###
| 38.72
|
|
| 73.5
| 73.5
| 2.8 |
2021-Jun-03 Thu
| 38.21
| 38.54
| ###
| 38.43
| 95,070
| ###
| ###
| ###
| 2.7 |
2021-Jun-02 Wed
| 37.25
| ###
| 37.25
| ###
| 86,228
| ###
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| 37.26
| 37.8
|
|
| 71.0
| 71.0
| 2.7 |
2021-May-31 Mon
| ###
| 38.2
| 37.45
| 37.72
|
|
| 36.6
| 36.6
| 2.7 |
2021-May-28 Fri
| 37.5
| 38.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| 36.52
| 37.25
| 425,455
| ###
| 68.7
| 68.7
| ### |
2021-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| 36.77
| ###
| 36.77
|
|
| 85.6
| 85.6
| ### |
2021-May-24 Mon
| 35.79
| ###
| 35.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| 35.53
| 121,744
| 0
| ###
| ###
| 2.5 |
2021-May-20 Thu
| 34.4
| ###
| ###
| ###
| 105,647
| 0
| 74.9
| 74.9
| 0.0 |
2021-May-19 Wed
| 34.51
| 34.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| 35.4
| ###
| ###
| 35.28
| 91,157
| 0
| ###
| ###
| 2.5 |
2021-May-17 Mon
| 34.5
| 35.86
| 34.5
| 35.28
| 110,383
| 3,883,273
| ###
| ###
| 2.5 |
2021-May-14 Fri
| ###
| ###
| 34.83
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| 34.5
| ###
| 34.22
| ###
| 62,124
| 1,062,941
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 34.8
| ###
| 34.4
| ###
| 97,629
| ###
| 42.1
| 42.1
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| 35.22
|
|
| ###
| ###
| 2.5 |
2021-May-10 Mon
| 35.55
| ###
| ###
| 35.55
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| 35.46
| ###
| ###
| 35.58
| 163,979
| 0
| 68.9
| 68.9
| ### |
2021-May-06 Thu
| 35.22
| 35.74
| ###
| 35.59
| 212,046
| ###
| ###
| ###
| 2.5 |
2021-May-05 Wed
| ###
| ###
| 33.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| 34.49
| 33.71
| 34.49
| 224,425
| ###
| ###
| ###
| ### |
2021-May-03 Mon
| 34.8
| ###
| 34.2
| 34.24
|
|
| 37.5
| 37.5
| 2.4 |
2021-Apr-30 Fri
| ###
| ###
| 34.5
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2021-Apr-28 Wed
| 35.75
| 35.88
| ###
| ###
| 112,082
| 2,010,751
| 29.0
| 29.0
| 0.0 |
2021-Apr-27 Tue
| 35.29
| 35.325
| ###
| 35.2
| 107,026
| 1,890,346
| ###
| ###
| 2.5 |
2021-Apr-26 Mon
| 34.26
| ###
| 34.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 33.45
| 34.22
| 33.4
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 33.52
| 33.8
|
|
| ###
| ###
| 2.4 |
2021-Apr-21 Wed
| 33.8
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2021-Apr-20 Tue
| ###
| 34.58
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2021-Apr-19 Mon
| ###
| 34.5
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2021-Apr-16 Fri
| 34.26
| 34.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
| 160,289
| 0
| 63.7
| 63.7
| 0.0 |
2021-Apr-14 Wed
| ###
| 34.5
| 33.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 34.43
| 34.48
| ###
| ###
| 138,757
| 2,392,170
| 42.0
| 42.0
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| 33.72
| ###
| 93,426
| ###
| 76.9
| 76.9
| 0.0 |
2021-Apr-09 Fri
| ###
| 34.4
| 33.78
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2021-Apr-08 Thu
| 33.87
| ###
| 33.86
| ###
| 206,942
| 3,503,528
| 76.9
| 76.9
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| 33.43
|
|
| 72.3
| 72.3
| 2.4 |
2021-Apr-06 Tue
| 33.48
| ###
| ###
| 33.41
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| 32.88
| 33.29
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2021-Mar-31 Wed
| 32.21
| ###
| 32.21
| ###
| 189,540
| 3,052,541
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| 33.22
| 32.26
| 32.26
| 132,148
| 4,326,525
| 30.0
| 30.0
| 2.3 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 137,880
| 0
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 32.5
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2021-Mar-25 Thu
| 32.82
| ###
| 32.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| 32.43
| 32.87
| 91,955
| 1,491,050
| 43.1
| 43.1
| 2.3 |
2021-Mar-23 Tue
| 32.5
| 33.5
| 32.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 33.5
| 33.55
| 32.76
| 32.87
|
|
| 28.3
| 28.3
| 2.3 |
2021-Mar-19 Fri
| 33.4
| ###
| ###
| 33.71
|
|
| ###
| ###
| 2.4 |
2021-Mar-18 Thu
| ###
| 33.875
| 32.76
| 33.54
| 564,070
| ###
| 80.7
| 80.7
| 2.4 |
2021-Mar-17 Wed
| ###
| ###
| 31.8
| 32.49
|
|
| ###
| ###
| ### |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| 32.2
| ###
| 31.77
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2021-Mar-12 Fri
| 31.54
| 32.27
| 31.54
| ###
| 175,270
| 5,591,989
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 31.88
| ###
| ###
| ###
| 196,874
| 0
| 72.7
| 72.7
| 0.0 |
2021-Mar-10 Wed
| 32.27
| 32.28
| 31.76
| ###
| 200,258
| ###
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 31.55
| 32.73
| 31.54
| 32.27
| 338,757
| 10,885,956
| ###
| ###
| ### |
2021-Mar-08 Mon
| ###
| 31.25
| 30.54
| ###
| 253,183
| 7,822,088
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| 30.79
| ###
| 30.26
| 407,956
| 6,280,482
| ###
| ###
| ### |
2021-Mar-04 Thu
| ###
| ###
| 30.7
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| ###
| 31.89
| 294,323
| 0
| ###
| ###
| 2.3 |
2021-Mar-02 Tue
| ###
| 31.89
| 31.27
| 31.27
| 206,173
| 6,510,943
| 45.8
| 45.8
| ### |
2021-Mar-01 Mon
| ###
| 31.83
| ###
| ###
| 290,645
| ###
| 74.9
| 74.9
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 30.52
| ###
| 372,149
| ###
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| 31.45
| ###
| 248,323
| 3,904,879
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 31.2
| ###
| ###
| 31.81
|
|
| ###
| ###
| 2.3 |
2021-Feb-23 Tue
| 30.46
| ###
| 30.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 30.79
| ###
| ###
| 30.48
| 182,945
| 0
| 31.0
| 31.0
| 2.2 |
2021-Feb-19 Fri
| ###
| 31.78
| 30.51
| 30.74
|
|
| ###
| ###
| 2.2 |
2021-Feb-18 Thu
| 32.86
| ###
| 30.43
| 31.4
| 598,659
| ###
| ###
| ###
| 2.2 |
2021-Feb-17 Wed
| 33.55
| 33.77
| 32.77
| 33.48
|
|
| 50.1
| 50.1
| ### |
2021-Feb-16 Tue
| ###
| 33.7
| ###
| 33.55
| 114,256
| ###
| 77.0
| 77.0
| ### |
2021-Feb-15 Mon
| 32.5
| ###
| 32.5
| ###
| 86,084
| ###
| 77.1
| 77.1
| 0.0 |
2021-Feb-12 Fri
| 32.28
| 32.81
| ###
| 32.74
|
|
| 82.4
| 82.4
| 2.3 |
2021-Feb-11 Thu
| ###
| 32.83
| 32.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 124,440
| 0
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| 32.84
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2021-Feb-08 Mon
| 33.81
| ###
| 33.57
| 33.74
| 94,254
| 1,582,053
| ###
| ###
| 2.4 |
2021-Feb-05 Fri
| 33.89
| 34.48
| 33.89
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2021-Feb-04 Thu
| 33.23
| ###
| ###
| 33.43
| 159,658
| 0
| 76.8
| 76.8
| 2.4 |
2021-Feb-03 Wed
| ###
| 33.52
| 32.87
| ###
| 140,978
| ###
| 72.9
| 72.9
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| 32.59
| 177,528
| 0
| ###
| ###
| 2.3 |
2021-Feb-01 Mon
| ###
| 32.28
| 31.2
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2021-Jan-29 Fri
| 32.5
| ###
| ###
| 32.27
|
|
| 54.5
| 54.5
| ### |
2021-Jan-28 Thu
| 32.88
| 32.88
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2021-Jan-27 Wed
| 33.71
| ###
| ###
| ###
| 217,021
| 0
| 35.7
| 35.7
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| 33.29
| ###
| 158,427
| ###
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 35.55
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2021-Jan-21 Thu
| 35.4
| 35.89
| ###
| 35.89
| 98,326
| ###
| ###
| ###
| ### |
2021-Jan-20 Wed
| 35.46
| 35.73
| ###
| 35.43
|
|
| 35.3
| 35.3
| ### |
2021-Jan-19 Tue
| 35.29
| ###
| 35.29
| ###
| 112,078
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| 35.52
| ###
| 35.27
| ###
| 94,440
| 1,665,449
| 48.4
| 48.4
| 0.0 |
2021-Jan-15 Fri
| ###
| 36.28
| 35.52
| 35.52
| 120,252
| 4,317,046
| ###
| ###
| 2.5 |
2021-Jan-14 Thu
| ###
| 36.4
| 35.8
| ###
| 94,355
| ###
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| 36.45
| ###
| 36.25
|
|
| 72.5
| 72.5
| ### |
2021-Jan-12 Tue
| ###
| ###
| ###
| 36.22
|
|
| 77.3
| 77.3
| 2.6 |
2021-Jan-11 Mon
| ###
| 36.52
| 35.85
| ###
|
|
| 56.1
| 56.1
| 0.0 |
2021-Jan-08 Fri
| 36.4
| ###
| ###
| ###
| 342,775
| 0
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| 35.75
| 36.43
| 35.57
| 36.21
| 266,671
| 9,600,156
| ###
| ###
| ### |
2021-Jan-06 Wed
| 34.5
| ###
| 34.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 34.56
| ###
| 34.56
| 34.8
| 115,325
| ###
| ###
| ###
| 2.5 |
2021-Jan-04 Mon
| ###
| 35.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| 35.21
| 34.76
| 34.76
|
|
| ###
| ###
| 2.5 |
2020-Dec-30 Wed
| 35.27
| ###
| 34.8
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2020-Dec-29 Tue
| ###
| 35.43
| ###
| ###
| 61,323
| ###
| 67.5
| 67.5
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| 46,872
| 0
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| 34.72
| ###
| 34.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 34.86
| ###
| ###
| 34.52
|
|
| 41.7
| 41.7
| 2.5 |
2020-Dec-21 Mon
| 34.85
| 35.51
| 34.79
| 35.27
|
|
| ###
| ###
| ### |
2020-Dec-18 Fri
| 35.28
| 35.28
| 34.58
| 34.85
| 324,270
| 11,326,751
| ###
| ###
| ### |
2020-Dec-17 Thu
| 34.8
| 35.76
| 34.78
| 35.58
|
|
| ###
| ###
| ### |
2020-Dec-16 Wed
| ###
| ###
| ###
| 34.77
| 146,946
| 0
| ###
| ###
| ### |
2020-Dec-15 Tue
| 34.74
| ###
| 34.58
| 34.77
|
|
| ###
| ###
| ### |
2020-Dec-14 Mon
| 34.72
| 35.23
| 34.5
| 34.83
| 281,425
| 9,811,882
| ###
| ###
| 2.5 |
2020-Dec-11 Fri
| ###
| 35.89
| 34.52
| 34.82
|
|
| 17.1
| 17.1
| 2.5 |
2020-Dec-10 Thu
| 34.46
| 36.43
| ###
| ###
| 473,023
| ###
| 94.0
| 94.0
| 0.0 |
2020-Dec-09 Wed
| ###
| 34.26
| 33.73
| ###
| 179,684
| 6,108,357
| 43.1
| 43.1
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 34.2
| 34.5
| 176,958
| 3,025,981
| ###
| ###
| 2.5 |
2020-Dec-04 Fri
| 33.78
| ###
| 33.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| ###
| 34.49
| 33.78
| ###
| 191,170
| 6,525,587
| 66.6
| 66.6
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 33.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| 34.45
| ###
| ###
| 289,448
| 4,985,741
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| 34.26
| 33.44
| 33.47
|
|
| ###
| ###
| ### |
2020-Nov-27 Fri
| 33.79
| ###
| ###
| 33.74
|
|
| 40.1
| 40.1
| 2.4 |
2020-Nov-26 Thu
| 33.81
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| 33.86
| 286,157
| 0
| 80.3
| 80.3
| 2.4 |
2020-Nov-24 Tue
| ###
| ###
| 31.87
| ###
| 271,042
| 4,319,054
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| 31.25
| 31.86
|
|
| ###
| ###
| 2.3 |
2020-Nov-20 Fri
| 32.55
| 32.56
| 31.76
| 31.8
|
|
| 15.3
| 15.3
| ### |
2020-Nov-19 Thu
| ###
| 32.48
| ###
| 32.48
|
|
| 96.3
| 96.3
| ### |
2020-Nov-18 Wed
| 30.49
| 30.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 29.41
| 30.54
| 29.41
| 30.44
| 287,944
| 8,631,121
| 85.6
| 85.6
| 2.2 |
2020-Nov-16 Mon
| 29
| ###
| ###
| 29.25
| 14,249
| 0
| ###
| ###
| ### |
2020-Nov-13 Fri
| 29.48
| 29.58
| ###
| ###
| 207,822
| 3,073,687
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 30.27
| 30.28
| 29.385
| 29.5
|
|
| 20.1
| 20.1
| 2.1 |
2020-Nov-11 Wed
| ###
| 31.24
| ###
| 30.29
|
|
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| 30.82
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2020-Nov-09 Mon
| ###
| 28.4
| 27.79
| 28.28
| 149,459
| 4,199,050
| ###
| ###
| ### |
2020-Nov-06 Fri
| ###
| 28.24
| 27.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 314,720
| 0
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 28
| ###
| 27.42
| ###
| 154,877
| ###
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| 27.82
| 160,025
| 0
| 80.7
| 80.7
| 2.0 |
2020-Nov-02 Mon
| 27.43
| 27.47
| 27
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2020-Oct-30 Fri
| 27.48
| 27.56
| 27.2
| 27.2
| 221,655
| ###
| 42.5
| 42.5
| 1.9 |
2020-Oct-29 Thu
| ###
| 27.71
| ###
| 27.57
|
|
| 35.1
| 35.1
| ### |
2020-Oct-28 Wed
| ###
| 28.22
| 27.49
| 27.87
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| 28.8
| 28.85
| ###
| ###
| 331,858
| 4,787,051
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 29.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 29.81
| ###
| ###
| ###
| 232,481
| 0
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 29.79
| ###
| ###
| 29.81
|
|
| ###
| ###
| ### |
2020-Oct-21 Wed
| ###
| 30.44
| 29.86
| ###
| 209,652
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 30.2
| ###
| 29.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 30.55
| ###
| ###
| 30.52
|
|
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| 30.44
| 29.86
| 30.29
| 264,750
| ###
| ###
| ###
| ### |
2020-Oct-15 Thu
| 29.27
| 30.44
| 29.27
| 29.81
| 297,858
| 8,892,550
| 81.8
| 81.8
| ### |
2020-Oct-14 Wed
| 30.2
| 30.29
| 29.45
| 29.59
|
|
| ###
| ###
| ### |
2020-Oct-13 Tue
| ###
| 30.72
| 30.21
| 30.42
| 169,276
| ###
| ###
| ###
| 2.2 |
2020-Oct-12 Mon
| 29.81
| 30.27
| ###
| 30.2
|
|
| ###
| ###
| 2.2 |
2020-Oct-09 Fri
| 29.55
| 30.2
| 29.55
| ###
| 207,323
| 6,193,774
| 73.2
| 73.2
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| 29.27
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| 28.85
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Oct-06 Tue
| ###
| 29.42
| 28.825
| ###
| 95,745
| ###
| ###
| ###
| 0.0 |
2020-Oct-05 Mon
| ###
| ###
| 28.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 27.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 28.49
| ###
| ###
| 195,154
| ###
| 72.2
| 72.2
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 27.84
| ###
| 437,453
| 6,089,345
| 19.6
| 19.6
| 0.0 |
2020-Sep-29 Tue
| 28.79
| 29.29
| ###
| 29.25
|
|
| 81.6
| 81.6
| ### |
2020-Sep-28 Mon
| 28.41
| 28.7
| ###
| 28.54
| 124,442
| 1,785,742
| ###
| ###
| 2.0 |
2020-Sep-25 Fri
| 28
| ###
| 28
| ###
| 172,322
| ###
| 72.4
| 72.4
| 0.0 |
2020-Sep-24 Thu
| 27.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| 27.78
| 28
|
|
| ###
| ###
| 2.0 |
2020-Sep-22 Tue
| 27.75
| ###
| ###
| 27.79
|
|
| ###
| ###
| 2.0 |
2020-Sep-21 Mon
| ###
| ###
| 27.83
| ###
| 170,751
| ###
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| 28.21
| 28.53
| 27.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 53.2
| 53.2
| 0.0 |
2020-Sep-16 Wed
| ###
| 28.47
| ###
| ###
| 302,042
| ###
| 62.8
| 62.8
| 0.0 |
2020-Sep-15 Tue
| 28.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| 28.23
| 261,856
| 0
| 26.5
| 26.5
| ### |
2020-Sep-11 Fri
| 28.72
| 28.86
| 28.26
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| 28.56
| 28.86
|
|
| 77.0
| 77.0
| ### |
2020-Sep-09 Wed
| 28.85
| 28.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 29.5
| 29.8
| ###
| 29.43
| 136,227
| 2,029,782
| ###
| ###
| 2.1 |
2020-Sep-07 Mon
| 29.45
| 29.675
| ###
| 29.41
|
|
| 32.7
| 32.7
| ### |
2020-Sep-04 Fri
| ###
| ###
| 29.5
| 29.59
| 296,926
| 4,379,658
| 24.6
| 24.6
| ### |
2020-Sep-03 Thu
| 30.54
| ###
| 30.41
| 30.82
| 287,342
| ###
| 73.7
| 73.7
| ### |
2020-Sep-02 Wed
| 30.84
| ###
| 30.5
| 30.83
|
|
| 36.6
| 36.6
| 2.2 |
2020-Sep-01 Tue
| 30.5
| 30.83
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2020-Aug-31 Mon
| 31.28
| 31.82
| 30.76
| ###
| 314,226
| ###
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| 31.87
| ###
| ###
| 241,349
| ###
| 74.0
| 74.0
| 0.0 |
2020-Aug-27 Thu
| 31.4
| ###
| ###
| 31.52
|
|
| ###
| ###
| ### |
2020-Aug-26 Wed
| 31.7
| 31.79
| ###
| 31.44
|
|
| 38.0
| 38.0
| 2.2 |
2020-Aug-25 Tue
| ###
| ###
| 31.51
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| 31.21
| 351,722
| 0
| 21.8
| 21.8
| ### |
2020-Aug-21 Fri
| 31.88
| 32.26
| ###
| 31.88
| 454,321
| ###
| 64.0
| 64.0
| 2.3 |
2020-Aug-20 Thu
| ###
| ###
| 30.41
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| 30.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 31.45
| 31.87
| ###
| ###
| 244,046
| 3,888,873
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 31.79
| 31.79
| ###
| ###
| 230,247
| 3,659,776
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| 32.5
| 32.5
| 31.59
| 32.24
|
|
| ###
| ###
| 2.3 |
2020-Aug-13 Thu
| ###
| 32.49
| 31.71
| 32.43
|
|
| 77.6
| 77.6
| ### |
2020-Aug-12 Wed
| 31.82
| ###
| 31.2
| 31.79
| 254,978
| 3,977,656
| ###
| ###
| ### |
2020-Aug-11 Tue
| ###
| ###
| ###
| 31.51
|
|
| ###
| ###
| ### |
2020-Aug-10 Mon
| ###
| 30.74
| 30.24
| 30.49
|
|
| ###
| ###
| 2.2 |
2020-Aug-07 Fri
| 30.88
| ###
| ###
| 30.45
| 234,627
| 0
| 25.9
| 25.9
| 2.2 |
2020-Aug-06 Thu
| ###
| ###
| 30.25
| ###
| 609,328
| 9,216,086
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| 30.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 30.73
| ###
| 30.54
| 30.79
|
|
| 65.7
| 65.7
| ### |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 936,729
| 0
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| 31.4
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2020-Jul-30 Thu
| ###
| 32.2
| ###
| ###
| 527,522
| ###
| 24.8
| 24.8
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| 31.8
| ###
| 607,825
| ###
| 43.9
| 43.9
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| 31.8
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| 33.48
| ###
| 175,746
| 2,941,988
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 33.73
| ###
| ###
| 34.57
|
|
| ###
| ###
| ### |
2020-Jul-22 Wed
| ###
| ###
| 32.74
| ###
| 180,326
| ###
| 75.5
| 75.5
| 0.0 |
2020-Jul-21 Tue
| 32.58
| 33.42
| 32.58
| 33.42
| 274,384
| 9,054,672
| ###
| ###
| 2.4 |
2020-Jul-20 Mon
| 32.58
| 32.58
| 31.84
| ###
| 146,981
| 4,734,258
| 27.1
| 27.1
| 0.0 |
2020-Jul-17 Fri
| 32.55
| ###
| 31.88
| 32.58
| 378,554
| 6,034,150
| 72.0
| 72.0
| 2.3 |
2020-Jul-16 Thu
| ###
| ###
| ###
| 31.74
| 275,275
| 0
| ###
| ###
| 2.3 |
2020-Jul-15 Wed
| ###
| 31.83
| ###
| ###
| 238,648
| 3,798,082
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 30.76
| 31.4
| ###
| ###
| 203,752
| ###
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| 31.56
| ###
| 30.74
| 291,451
| ###
| ###
| ###
| 2.2 |
2020-Jul-10 Fri
| ###
| 31.5
| 30.54
| 30.74
|
|
| 77.0
| 77.0
| 2.2 |
2020-Jul-09 Thu
| 31.22
| ###
| 30.56
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2020-Jul-08 Wed
| 31.5
| 31.84
| ###
| 30.79
| 165,347
| 2,632,324
| ###
| ###
| ### |
2020-Jul-07 Tue
| ###
| ###
| ###
| 31.54
|
|
| 39.5
| 39.5
| 2.3 |
2020-Jul-06 Mon
| ###
| ###
| 31.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| 31.42
| 31.85
| 197,154
| 3,097,289
| ###
| ###
| 2.3 |
2020-Jul-02 Thu
| 31.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| 29.49
| 30.75
|
|
| ###
| ###
| ### |
2020-Jun-30 Tue
| 28.7
| ###
| 28.54
| ###
| 522,155
| 7,451,151
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 29
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2020-Jun-26 Fri
| ###
| 30.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 29.49
| 29.52
| ###
| 28.76
|
|
| ###
| ###
| 2.1 |
2020-Jun-24 Wed
| 30.5
| ###
| 29.75
| ###
| 269,071
| ###
| 24.5
| 24.5
| 0.0 |
2020-Jun-23 Tue
| ###
| 30.76
| ###
| 30.4
| 668,024
| ###
| ###
| ###
| ### |
2020-Jun-22 Mon
| ###
| ###
| ###
| 29.75
| 554,642
| 0
| ###
| ###
| 2.1 |
2020-Jun-19 Fri
| ###
| 29.73
| 26.83
| 28.57
|
|
| 21.0
| 21.0
| ### |
2020-Jun-18 Thu
| 28.7
| 29.4
| 28.27
| 28.78
|
|
| ###
| ###
| 2.1 |
2020-Jun-17 Wed
| 29.72
| 29.79
| 28.56
| 29.57
|
|
| ###
| ###
| 2.1 |
2020-Jun-16 Tue
| ###
| 29.45
| 28.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 29.49
| ###
| 27.8
| 27.84
| 960,242
| ###
| ###
| ###
| 2.0 |
2020-Jun-12 Fri
| 30.22
| ###
| ###
| ###
| 619,078
| 0
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 31.59
| 411,183
| 0
| 26.1
| 26.1
| ### |
2020-Jun-10 Wed
| 34.59
| ###
| 33.52
| ###
| 325,050
| ###
| 22.4
| 22.4
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 33.79
| ###
| 256,050
| ###
| 83.3
| 83.3
| 0.0 |
2020-Jun-05 Fri
| ###
| 33.46
| 32.85
| ###
| 251,852
| 8,350,153
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 31.75
| 33.2
| ###
| ###
| 355,080
| 5,894,328
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 32.21
| 31.22
| 31.55
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| 30.5
| 31.775
| 30.5
| 31.2
| 155,055
| 4,828,025
| ###
| ###
| 2.2 |
2020-Jun-01 Mon
| 30.84
| 31.23
| ###
| 30.59
|
|
| ###
| ###
| 2.2 |
2020-May-29 Fri
| 31.4
| 31.81
| 30.78
| 31.27
|
|
| ###
| ###
| ### |
2020-May-28 Thu
| 31.5
| 32.77
| 31.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| 30.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| 30.72
|
|
| 64.8
| 64.8
| 2.2 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| 30.51
|
|
| ###
| ###
| ### |
2020-May-21 Thu
| ###
| 31.74
| 30.5
| 30.58
| 182,424
| ###
| 32.4
| 32.4
| 2.2 |
2020-May-20 Wed
| 28.79
| 30.86
| 28.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| 29.56
| 30.45
| 28.76
| ###
| 215,942
| ###
| 25.9
| 25.9
| 0.0 |
2020-May-18 Mon
| 29
| ###
| ###
| ###
| 238,771
| 0
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| 29.29
| ###
| 29
| 132,658
| 1,942,776
| ###
| ###
| ### |
2020-May-14 Thu
| 29.25
| 29.41
| 28.55
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2020-May-13 Wed
| ###
| 29.77
| ###
| ###
| 280,920
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| 29.44
| 153,326
| 0
| ###
| ###
| 2.1 |
2020-May-11 Mon
| ###
| 30.74
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2020-May-08 Fri
| 28.71
| 30.26
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2020-May-07 Thu
| ###
| 29.22
| ###
| 28.76
| 154,357
| 2,255,155
| 31.3
| 31.3
| 2.1 |
2020-May-06 Wed
| 28.5
| ###
| 28.47
| ###
| 154,340
| 2,197,029
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 114,889
| 0
| 84.8
| 84.8
| 0.0 |
2020-May-04 Mon
| 27.81
| 28.52
| 27.28
| ###
| 215,257
| 6,005,670
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 29.21
| 29.57
| 28.22
| 28.26
|
|
| ###
| ###
| 2.0 |
2020-Apr-30 Thu
| 28.58
| 30.55
| 28.28
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2020-Apr-28 Tue
| 27
| ###
| 26.72
| ###
| 220,226
| ###
| 75.0
| 75.0
| 0.0 |
2020-Apr-27 Mon
| 26.83
| ###
| ###
| 26.7
|
|
| 28.1
| 28.1
| 1.9 |
2020-Apr-24 Fri
| ###
| 27.49
| 26.59
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2020-Apr-23 Thu
| 26.8
| ###
| ###
| 26.8
|
|
| 72.1
| 72.1
| 1.9 |
2020-Apr-22 Wed
| 26.5
| 26.88
| 25.7
| ###
| 167,876
| ###
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 28
| ###
| 26.7
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2020-Apr-20 Mon
| 28.21
| 28.885
| ###
| ###
| 230,723
| ###
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| 29.21
| ###
| ###
| 147,528
| 2,154,646
| 23.0
| 23.0
| 0.0 |
2020-Apr-16 Thu
| ###
| 28.5
| 27.46
| 28.5
|
|
| ###
| ###
| 2.0 |
2020-Apr-15 Wed
| 28
| ###
| 28
| 28.59
|
|
| 81.3
| 81.3
| 2.0 |
2020-Apr-14 Tue
| ###
| 28.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| 27.72
| ###
| 27.56
|
|
| 78.9
| 78.9
| 2.0 |
2020-Apr-08 Wed
| ###
| 26.73
| ###
| ###
| 178,789
| ###
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Apr-06 Mon
| 24.87
| ###
| 24.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| 25.7
| ###
| 24.085
| 24.4
| 194,221
| ###
| 19.2
| 19.2
| 1.7 |
2020-Apr-02 Thu
| 25
| 25.85
| ###
| 25.24
| 218,025
| 2,817,973
| ###
| ###
| 1.8 |
2020-Apr-01 Wed
| ###
| 26.53
| ###
| 26.53
| 274,954
| ###
| ###
| ###
| ### |
2020-Mar-31 Tue
| 25
| 26.4
| 24.26
| 25.23
|
|
| ###
| ###
| 1.8 |
2020-Mar-30 Mon
| 22.5
| ###
| ###
| 23.87
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| 24.51
| 24.82
| 22.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 22.2
| 24.22
| ###
| 23.72
| 225,981
| 2,736,629
| 81.6
| 81.6
| 1.7 |
2020-Mar-25 Wed
| ###
| ###
| ###
| 21.59
|
|
| 44.7
| 44.7
| 1.5 |
2020-Mar-24 Tue
| 21.5
| 21.76
| ###
| 20.27
|
|
| ###
| ###
| 1.4 |
2020-Mar-23 Mon
| 24.8
| 24.8
| 21.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 25.45
| 27.78
| ###
| ###
| 408,340
| 5,671,842
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 25.28
| 379,052
| 0
| ###
| ###
| 1.8 |
2020-Mar-18 Wed
| 27.8
| 28.22
| 26
| 26.41
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| 27.7
| 30.29
| 27.44
| ###
| 673,541
| ###
| 71.0
| 71.0
| 0.0 |
2020-Mar-16 Mon
| 28
| 30.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 26.28
| ###
| 24.2
| ###
| 661,945
| ###
| 84.4
| 84.4
| 0.0 |
2020-Mar-12 Thu
| 29.48
| 29.7
| 26.71
| 26.71
|
|
| 20.2
| 20.2
| 1.9 |
2020-Mar-11 Wed
| 31.72
| 33.45
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2020-Mar-10 Tue
| ###
| 30.52
| ###
| 30.51
| 535,244
| 8,167,823
| ###
| ###
| ### |
2020-Mar-09 Mon
| 30.71
| 31.21
| ###
| 29.8
|
|
| ###
| ###
| 2.1 |
2020-Mar-06 Fri
| ###
| 35.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 36.4
| ###
| 35.29
| ###
| 447,751
| ###
| 36.6
| 36.6
| 0.0 |
2020-Mar-04 Wed
| ###
| 36.87
| 35.28
| 35.84
| 461,075
| 16,633,280
| 41.8
| 41.8
| 2.6 |
2020-Mar-03 Tue
| 38.86
| ###
| ###
| 38.85
|
|
| 39.4
| 39.4
| 2.8 |
2020-Mar-02 Mon
| ###
| ###
| 36.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| 39.59
| 38.26
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2020-Feb-27 Thu
| ###
| 40.43
| ###
| 39.74
| 302,247
| 6,109,923
| ###
| ###
| 2.8 |
2020-Feb-26 Wed
| 41.25
| ###
| ###
| 40.5
| 289,126
| 0
| ###
| ###
| 2.9 |
2020-Feb-25 Tue
| ###
| ###
| 40.88
| 42.21
|
|
| ###
| ###
| ### |
2020-Feb-24 Mon
| 43.45
| ###
| 42.83
| 42.84
| 329,870
| ###
| ###
| ###
| ### |
2020-Feb-21 Fri
| 46.51
| 47
| 44.56
| 44.8
|
|
| 10.7
| 10.7
| 3.2 |
2020-Feb-20 Thu
| 43.21
| 47.47
| ###
| 47.27
| 777,324
| 18,449,785
| 97.3
| 97.3
| ### |
2020-Feb-19 Wed
| 42
| 42.57
| 41.85
| 42.53
| 162,582
| 6,862,586
| ###
| ###
| 3.0 |
2020-Feb-18 Tue
| ###
| 42.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 42.2
| 42.72
| ###
| 42.28
|
|
| 74.1
| 74.1
| ### |
2020-Feb-14 Fri
| 43
| 43.445
| 42.21
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2020-Feb-13 Thu
| 44.21
| ###
| ###
| 43.41
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| 43
| 44.26
| 42.86
| 44.22
|
|
| 87.0
| 87.0
| 3.2 |
2020-Feb-11 Tue
| 42.5
| 43.49
| 42.47
| 43.2
|
|
| 82.7
| 82.7
| 3.1 |
2020-Feb-10 Mon
| 42.56
| 42.81
| 42
| 42.41
| 157,040
| 6,659,281
| ###
| ###
| ### |
2020-Feb-07 Fri
| ###
| 43.48
| ###
| 42.55
| 238,286
| ###
| 20.7
| 20.7
| ### |
2020-Feb-06 Thu
| ###
| 43.59
| 42.89
| 43.26
|
|
| ###
| ###
| ### |
2020-Feb-05 Wed
| ###
| ###
| ###
| ###
| 341,047
| 0
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| 41
| 41.84
| 40.74
| ###
| 248,541
| 10,262,257
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| 43.49
| ###
| 42.7
|
|
| ###
| ###
| ### |
2020-Jan-30 Thu
| 41.84
| 42.4
| 40.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 42
| 42.28
| 137,149
| 2,880,129
| ###
| ###
| ### |
2020-Jan-28 Tue
| ###
| ###
| 41.84
| 41.86
|
|
| ###
| ###
| ### |
2020-Jan-24 Fri
| 43.57
| ###
| ###
| 43.29
| 137,675
| 0
| 28.8
| 28.8
| 3.1 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 42.5
| 43.43
| ###
| ###
| 269,143
| 5,844,440
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 42.72
| ###
| ###
| 42.29
| 116,423
| 0
| 26.3
| 26.3
| ### |
2020-Jan-20 Mon
| 42.7
| 43.52
| 42.7
| ###
| 150,053
| 6,468,784
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| 42.57
|
|
| 73.0
| 73.0
| ### |
2020-Jan-16 Thu
| ###
| ###
| ###
| 42.49
| 191,689
| 0
| 22.7
| 22.7
| ### |
2020-Jan-15 Wed
| 42.26
| 42.79
| 42.25
| 42.72
|
|
| 77.7
| 77.7
| ### |
2020-Jan-14 Tue
| ###
| ###
| ###
| 42.57
|
|
| 68.9
| 68.9
| ### |
2020-Jan-13 Mon
| 42.75
| 42.87
| 42.25
| ###
| 77,671
| 3,305,677
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| 42.8
| 43.53
| 42.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 42.27
| ###
| 168,857
| ###
| 80.0
| 80.0
| 0.0 |
2020-Jan-08 Wed
| ###
| 42.24
| 41.27
| ###
| 128,986
| ###
| ###
| ###
| 0.0 |
2020-Jan-07 Tue
| 41.75
| 42.285
| ###
| 42.22
|
|
| 77.9
| 77.9
| 3.0 |
2020-Jan-06 Mon
| 40.88
| 41.57
| 40.7
| 41.4
|
|
| ###
| ###
| 3.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 75,740
| 0
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 41.48
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2019-Dec-30 Mon
| ###
| ###
| 41.48
| ###
| 80,420
| ###
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 41.78
| ###
| 41.78
| ###
| 46,142
| ###
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| 41.75
| ###
| 41.75
| ###
| 71,472
| 1,491,978
| 74.6
| 74.6
| 0.0 |
2019-Dec-23 Mon
| 41.88
| 42.22
| 41.5
| ###
| 96,051
| ###
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| 41.47
| 41.87
|
|
| 74.2
| 74.2
| ### |
2019-Dec-19 Thu
| ###
| 42.7
| 42
| ###
| 205,084
| ###
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| 41.72
| ###
| ###
| ###
| 190,255
| 0
| ###
| ###
| 0.0 |
2019-Dec-16 Mon
| 40.76
| 41.55
| 40.76
| 41.47
|
|
| 82.1
| 82.1
| 3.0 |
2019-Dec-13 Fri
| 39.86
| 40.76
| 39.8
| 40.76
| 188,520
| 7,593,585
| 84.2
| 84.2
| ### |
2019-Dec-12 Thu
| 39.75
| 40.47
| 39.75
| 40
|
|
| 79.1
| 79.1
| 2.9 |
2019-Dec-11 Wed
| ###
| ###
| 38.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 39.26
| 39.45
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2019-Dec-09 Mon
| ###
| ###
| 38.955
| 39.26
|
|
| 80.8
| 80.8
| 2.8 |
2019-Dec-06 Fri
| 38.28
| ###
| 38.28
| ###
| 102,570
| 1,963,189
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| 38.48
| ###
| 38.47
| 90,579
| ###
| 73.6
| 73.6
| 2.7 |
2019-Dec-04 Wed
| 38.76
| 38.85
| ###
| ###
| 296,488
| 5,759,279
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| 38.84
| 39.23
| 158,625
| ###
| 79.8
| 79.8
| 2.8 |
2019-Dec-02 Mon
| 39.8
| 40.43
| ###
| 39.73
|
|
| 38.6
| 38.6
| 2.8 |
2019-Nov-29 Fri
| ###
| ###
| ###
| 39.73
| 168,381
| 0
| 32.9
| 32.9
| 2.8 |
2019-Nov-28 Thu
| 39.54
| ###
| 39.44
| ###
| 131,581
| 2,594,777
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| 39.27
| 39.89
|
|
| 71.0
| 71.0
| ### |
2019-Nov-26 Tue
| 39.59
| ###
| 39.52
| 39.7
|
|
| ###
| ###
| 2.8 |
2019-Nov-25 Mon
| ###
| ###
| ###
| 39.41
| 82,844
| 0
| ###
| ###
| ### |
2019-Nov-22 Fri
| ###
| ###
| 38.71
| ###
| 282,979
| 5,477,058
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| 39.24
| 38.74
| 38.79
|
|
| ###
| ###
| ### |
2019-Nov-20 Wed
| 39.4
| 39.77
| 39.22
| 39.58
| 187,642
| 7,410,920
| ###
| ###
| 2.8 |
2019-Nov-19 Tue
| ###
| 39.76
| ###
| 39.54
|
|
| ###
| ###
| 2.8 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2019-Nov-15 Fri
| 39.25
| ###
| 39.25
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2019-Nov-14 Thu
| ###
| ###
| ###
| 39.25
|
|
| ###
| ###
| ### |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2019-Nov-12 Tue
| 39.5
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2019-Nov-11 Mon
| ###
| 39.48
| ###
| 39.46
|
|
| ###
| ###
| 2.8 |
2019-Nov-08 Fri
| 38.48
| ###
| 38.47
| 38.8
| 137,672
| 2,648,120
| 78.3
| 78.3
| ### |
2019-Nov-07 Thu
| 38.27
| 38.41
| ###
| 38.41
|
|
| ###
| ###
| ### |
2019-Nov-06 Wed
| 37.43
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2019-Nov-05 Tue
| ###
| 37.81
| ###
| 37.49
|
|
| ###
| ###
| 2.7 |
2019-Nov-04 Mon
| 36.75
| ###
| 36.49
| 36.74
|
|
| ###
| ###
| 2.6 |
2019-Nov-01 Fri
| 35.77
| 36.54
| ###
| 36.48
| 162,570
| 2,970,153
| 84.5
| 84.5
| 2.6 |
2019-Oct-31 Thu
| ###
| 36.48
| 35.51
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2019-Oct-30 Wed
| 36.51
| 36.84
| ###
| ###
| 168,943
| ###
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| 36.74
| ###
| ###
| 157,771
| 2,898,253
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| ###
| 36.4
| 35.7
| 35.76
|
|
| ###
| ###
| 2.6 |
2019-Oct-25 Fri
| 36.24
| 36.71
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2019-Oct-24 Thu
| 35.79
| 36.4
| 35.79
| ###
| 122,972
| 4,438,674
| 81.8
| 81.8
| 0.0 |
2019-Oct-23 Wed
| 35.57
| 35.76
| ###
| 35.56
|
|
| ###
| ###
| 2.5 |
2019-Oct-22 Tue
| 35.27
| ###
| 35.22
| 35.71
| 197,479
| ###
| ###
| ###
| ### |
2019-Oct-21 Mon
| 34.54
| 35.24
| 34.54
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2019-Oct-18 Fri
| 35.41
| ###
| 34.55
| 34.75
| 242,543
| ###
| ###
| ###
| 2.5 |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 33.89
| 34.28
| 33.59
| 33.89
| 157,971
| 5,360,745
| ###
| ###
| ### |
2019-Oct-14 Mon
| ###
| 35.22
| 33.77
| 33.83
|
|
| ###
| ###
| ### |
2019-Oct-11 Fri
| 34.73
| ###
| 34.4
| 35.24
|
|
| ###
| ###
| 2.5 |
2019-Oct-10 Thu
| 35.2
| ###
| ###
| 35.44
| 97,345
| 0
| 80.5
| 80.5
| ### |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
| 171,647
| 0
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| ###
| 36.8
| 35.76
| ###
| 139,158
| 5,048,652
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 36.4
| 36.53
| ###
| 36.4
| 64,851
| ###
| 66.9
| 66.9
| ### |
2019-Oct-04 Fri
| ###
| 36.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| 35.73
| ###
| 264,781
| ###
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 37.57
| ###
| 36.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 37.44
| 38.56
| ###
| 38.21
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| ###
| 37.27
| 37.44
| 174,881
| ###
| ###
| ###
| 2.7 |
2019-Sep-27 Fri
| ###
| 38.26
| 37.78
| ###
| 98,271
| ###
| 70.2
| 70.2
| 0.0 |
2019-Sep-26 Thu
| 37.5
| 38.26
| 37.48
| ###
| 249,858
| 9,462,122
| ###
| ###
| 0.0 |
2019-Sep-25 Wed
| ###
| 37.74
| 37.27
| 37.5
|
|
| 34.3
| 34.3
| 2.7 |
2019-Sep-24 Tue
| 37.77
| 38.43
| 37.45
| 38.21
| 277,287
| ###
| 82.5
| 82.5
| ### |
2019-Sep-23 Mon
| 36.84
| ###
| 36.84
| 37.85
|
|
| ###
| ###
| ### |
2019-Sep-20 Fri
| ###
| ###
| ###
| 36.77
|
|
| 72.7
| 72.7
| ### |
2019-Sep-19 Thu
| ###
| ###
| 36.56
| ###
| 282,573
| ###
| ###
| ###
| 0.0 |
2019-Sep-18 Wed
| 36.52
| ###
| 36.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| 36.89
| 265,423
| 0
| ###
| ###
| ### |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 36.42
| ###
| 36.42
| ###
| 162,458
| ###
| 74.3
| 74.3
| 0.0 |
2019-Sep-12 Thu
| 36.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| ###
| 36.54
| ###
| 36.52
| 142,652
| 2,606,252
| ###
| ###
| 2.6 |
2019-Sep-10 Tue
| ###
| ###
| 35.57
| ###
| 135,580
| ###
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 35.8
| ###
| 35.5
| 35.76
|
|
| ###
| ###
| 2.6 |
2019-Sep-06 Fri
| ###
| ###
| ###
| 35.8
|
|
| ###
| ###
| 2.6 |
2019-Sep-05 Thu
| ###
| 35.55
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Sep-04 Wed
| ###
| 34.82
| 33.89
| ###
| 211,045
| 7,250,450
| 75.3
| 75.3
| 0.0 |
2019-Sep-03 Tue
| 35.8
| ###
| 35.8
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2019-Sep-02 Mon
| ###
| 36.24
| 35.46
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2019-Aug-30 Fri
| 35.21
| ###
| ###
| 35.55
| 253,120
| 0
| 74.3
| 74.3
| ### |
2019-Aug-29 Thu
| ###
| 35.23
| 34.78
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 34.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 34.78
| ###
| 34.49
| 34.75
| 255,324
| ###
| 30.6
| 30.6
| 2.5 |
2019-Aug-26 Mon
| ###
| ###
| 33.84
| 34.77
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| 35.5
| ###
| ###
| ###
| 307,875
| 0
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| ###
| 34.79
| ###
| 249,459
| ###
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 35.985
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| ###
| 36.43
| 160,459
| 0
| ###
| ###
| 2.6 |
2019-Aug-19 Mon
| ###
| ###
| 35.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| 35.58
| ###
| 35.4
| 184,720
| ###
| ###
| ###
| 2.5 |
2019-Aug-15 Thu
| ###
| ###
| 35.23
| 35.29
|
|
| 22.2
| 22.2
| ### |
2019-Aug-14 Wed
| ###
| ###
| 36.52
| ###
| 272,275
| 4,971,741
| 77.2
| 77.2
| 0.0 |
2019-Aug-13 Tue
| 36.5
| 36.88
| 36.48
| 36.53
|
|
| ###
| ###
| ### |
2019-Aug-12 Mon
| 36.85
| ###
| 36.56
| 36.77
| 97,925
| ###
| ###
| ###
| ### |
2019-Aug-09 Fri
| 36.76
| ###
| ###
| ###
| 168,529
| 0
| 72.0
| 72.0
| 0.0 |
2019-Aug-08 Thu
| 36.21
| 36.74
| ###
| ###
| 199,571
| ###
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 36.45
| 36.82
| 36.2
| 36.52
| 176,123
| 6,430,250
| 63.1
| 63.1
| 2.6 |
2019-Aug-06 Tue
| ###
| 36.73
| ###
| ###
| 209,446
| 3,846,475
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 38.24
| ###
| 37.22
| 37.22
| 192,840
| 3,588,752
| 31.0
| 31.0
| 2.7 |
2019-Aug-02 Fri
| ###
| 39.29
| 38.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 39.43
| 38.52
| 38.75
| 205,127
| 7,994,824
| 27.0
| 27.0
| 2.8 |
2019-Jul-31 Wed
| 38.72
| 39.51
| 38.57
| 39.51
|
|
| 86.2
| 86.2
| 2.8 |
2019-Jul-30 Tue
| 39.21
| 39.83
| 38.87
| ###
| 213,059
| 8,383,871
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 38.71
| 39.26
| 38.51
| ###
| 169,070
| 6,574,286
| 76.8
| 76.8
| 0.0 |
2019-Jul-26 Fri
| 38.77
| ###
| 38.59
| 38.71
|
|
| 35.7
| 35.7
| ### |
2019-Jul-25 Thu
| 38.8
| ###
| ###
| ###
| 269,824
| 0
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| ###
| 38.86
| 238,655
| 0
| ###
| ###
| 2.8 |
2019-Jul-23 Tue
| ###
| 38.42
| 37.21
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2019-Jul-22 Mon
| 37.59
| ###
| 37.21
| 37.46
|
|
| ###
| ###
| 2.7 |
2019-Jul-19 Fri
| ###
| ###
| ###
| 37.7
|
|
| 18.2
| 18.2
| 2.7 |
2019-Jul-18 Thu
| 38.23
| 38.73
| ###
| ###
| 272,270
| ###
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| 38.26
| 38.58
| 501,557
| 9,594,785
| 22.6
| 22.6
| 2.8 |
2019-Jul-16 Tue
| ###
| 40.87
| ###
| 39.41
| 664,574
| ###
| ###
| ###
| ### |
2019-Jul-15 Mon
| ###
| 43.8
| 41.51
| 41.86
| 254,187
| 10,842,346
| 11.1
| 11.1
| ### |
2019-Jul-12 Fri
| 43.83
| 44.48
| 43.5
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2019-Jul-11 Thu
| ###
| 44.28
| ###
| ###
| 179,322
| 3,970,189
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 43.47
| ###
| ###
| 43.2
|
|
| 25.8
| 25.8
| 3.1 |
2019-Jul-09 Tue
| ###
| 44.2
| ###
| 43.49
|
|
| 34.8
| 34.8
| ### |
2019-Jul-08 Mon
| ###
| ###
| ###
| 43.81
| 126,857
| 0
| 35.1
| 35.1
| ### |
2019-Jul-05 Fri
| ###
| 44.49
| 43.82
| 44.43
| 198,577
| ###
| 77.2
| 77.2
| ### |
2019-Jul-04 Thu
| ###
| ###
| 43.58
| 43.88
|
|
| ###
| ###
| 3.1 |
2019-Jul-03 Wed
| ###
| 43.5
| ###
| 43.5
| 154,046
| ###
| 85.8
| 85.8
| 3.1 |
2019-Jul-02 Tue
| ###
| 43.5
| 42.45
| 42.79
| 177,079
| 7,609,970
| ###
| ###
| ### |
2019-Jul-01 Mon
| 42.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| ###
| 43
| 42.24
| 42.24
| 164,285
| 7,001,826
| ###
| ###
| 3.0 |
2019-Jun-27 Thu
| 41.52
| 42.58
| 41.52
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Jun-26 Wed
| 41.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| 42.84
| ###
| ###
| 161,986
| 3,469,740
| 38.4
| 38.4
| 0.0 |
2019-Jun-24 Mon
| ###
| 42.78
| ###
| ###
| 152,289
| ###
| 79.3
| 79.3
| 0.0 |
2019-Jun-21 Fri
| 42.5
| 43
| ###
| ###
| 734,388
| 15,789,342
| 73.6
| 73.6
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 42.52
| 42.7
| 290,186
| 6,169,354
| ###
| ###
| ### |
2019-Jun-19 Wed
| ###
| ###
| ###
| ###
| 233,971
| 0
| 80.4
| 80.4
| 0.0 |
2019-Jun-18 Tue
| 40.85
| 41.71
| 40.55
| 41.44
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| 41
| 41.26
| 40.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-14 Fri
| 41.26
| 41.48
| ###
| ###
| 119,478
| 2,477,973
| ###
| ###
| 0.0 |
2019-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-12 Wed
| 40.74
| 41.49
| ###
| 41.25
| 214,189
| 4,443,350
| ###
| ###
| ### |
2019-Jun-11 Tue
| ###
| 41.55
| 40
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-07 Fri
| ###
| 40.59
| ###
| ###
| 147,044
| 2,984,257
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| ###
| ###
| ###
| 39.43
| 171,456
| 0
| ###
| ###
| ### |
2019-Jun-05 Wed
| 39.2
| ###
| 39.2
| ###
| 100,149
| 1,962,920
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| 38.72
| ###
| 38.51
| 38.7
| 139,776
| 2,691,386
| 39.1
| 39.1
| 2.8 |
2019-Jun-03 Mon
| 39.86
| 39.87
| ###
| ###
| 168,672
| 3,362,476
| ###
| ###
| 0.0 |
2019-May-31 Fri
| 40.4
| ###
| ###
| ###
| 221,171
| 0
| 25.7
| 25.7
| 0.0 |
2019-May-30 Thu
| ###
| ###
| ###
| 40.47
| 145,885
| 0
| 24.6
| 24.6
| ### |
2019-May-29 Wed
| ###
| ###
| 40.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 40.48
| 42.2
| 40.48
| ###
| 167,553
| 6,926,641
| 89.6
| 89.6
| 0.0 |
2019-May-27 Mon
| 40.83
| ###
| ###
| 40.28
| 223,150
| 0
| ###
| ###
| 2.9 |
2019-May-24 Fri
| ###
| 41.41
| 40.71
| 40.8
| 145,324
| ###
| 35.4
| 35.4
| 2.9 |
2019-May-23 Thu
| ###
| 41.7
| 40.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| 40.73
| ###
| 40.51
| 40.81
|
|
| ###
| ###
| ### |
2019-May-21 Tue
| ###
| 40.58
| 39.82
| ###
| 113,720
| 4,571,544
| 78.7
| 78.7
| 0.0 |
2019-May-20 Mon
| ###
| 40.74
| ###
| 40.48
|
|
| ###
| ###
| ### |
2019-May-17 Fri
| ###
| 40.29
| 39.71
| 39.77
|
|
| 31.2
| 31.2
| ### |
2019-May-16 Thu
| ###
| ###
| ###
| 39.88
|
|
| 72.3
| 72.3
| 2.8 |
2019-May-15 Wed
| 38.8
| 39.88
| 38.8
| 39.58
| 79,149
| 3,113,721
| 83.2
| 83.2
| 2.8 |
2019-May-14 Tue
| ###
| 39.75
| 38.58
| 39.25
|
|
| 84.0
| 84.0
| ### |
2019-May-13 Mon
| ###
| ###
| ###
| ###
| 227,245
| 0
| ###
| ###
| 0.0 |
2019-May-10 Fri
| 40
| ###
| 39.43
| 39.75
|
|
| ###
| ###
| ### |
2019-May-09 Thu
| ###
| 40.59
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-May-08 Wed
| 38.84
| ###
| 38.84
| ###
| 142,043
| 2,758,475
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 41
| ###
| ###
| 172,327
| ###
| 20.0
| 20.0
| 0.0 |
2019-May-06 Mon
| 40.2
| 40.7
| ###
| 39.88
| 157,152
| 3,198,043
| ###
| ###
| 2.8 |
2019-May-03 Fri
| ###
| 40.86
| ###
| 40.56
| 85,141
| ###
| 78.3
| 78.3
| 2.9 |
2019-May-02 Thu
| 40.84
| 40.85
| 40.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-01 Wed
| 40.84
| 41.45
| 40.82
| 40.87
| 116,881
| ###
| 69.6
| 69.6
| ### |
2019-Apr-30 Tue
| 40.2
| 41.26
| ###
| ###
| 206,982
| ###
| ###
| ###
| 0.0 |
2019-Apr-29 Mon
| ###
| ###
| ###
| 40.71
|
|
| ###
| ###
| 2.9 |
2019-Apr-26 Fri
| 41.4
| 41.55
| ###
| ###
| 221,256
| ###
| 26.0
| 26.0
| 0.0 |
2019-Apr-24 Wed
| 41.7
| 42.5
| 41.5
| 42.29
| 204,221
| 8,577,282
| 83.8
| 83.8
| ### |
2019-Apr-23 Tue
| 41
| 41.51
| 40.86
| 41.26
| 134,679
| 5,546,754
| 72.8
| 72.8
| 2.9 |
2019-Apr-18 Thu
| 41.81
| 41.81
| 40.54
| ###
| 140,620
| 5,790,028
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 40.58
| 41.41
| 40.57
| 40.8
| 183,275
| 7,512,442
| ###
| ###
| 2.9 |
2019-Apr-16 Tue
| ###
| ###
| 39.57
| ###
| 211,971
| 4,193,846
| ###
| ###
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| ###
| 298,751
| 0
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 40.84
| 43.4
| 40.76
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 39.51
| 40.87
| 39.46
| ###
| 204,145
| 8,199,483
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 39.43
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2019-Apr-09 Tue
| 39.73
| ###
| 39.48
| 39.7
| 97,846
| 1,931,480
| 37.2
| 37.2
| 2.8 |
2019-Apr-08 Mon
| 40
| ###
| ###
| 39.85
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| 39.75
| 40.28
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2019-Apr-04 Thu
| 39.76
| 40.57
| 39.76
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Apr-03 Wed
| 39.56
| 41
| 39.5
| ###
| 207,749
| ###
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 39.25
| ###
| ###
| 39.24
|
|
| 30.5
| 30.5
| 2.8 |
2019-Apr-01 Mon
| 38.5
| 39.26
| 38.44
| ###
| 212,547
| 8,257,450
| ###
| ###
| 0.0 |
2019-Mar-29 Fri
| ###
| 39.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| 38.8
| 39.2
| ###
| 38.57
|
|
| 21.5
| 21.5
| 2.8 |
2019-Mar-27 Wed
| 38.89
| ###
| 38.57
| 38.8
| 218,051
| ###
| ###
| ###
| ### |
2019-Mar-26 Tue
| ###
| 39.46
| 38.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 39.52
| 40.24
| 38.83
| ###
| 235,180
| 9,297,841
| 27.6
| 27.6
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| 39.82
| 40.27
| 285,649
| 5,687,271
| ###
| ###
| ### |
2019-Mar-21 Thu
| ###
| 40.81
| 39.51
| 39.83
|
|
| ###
| ###
| 2.8 |
2019-Mar-20 Wed
| ###
| 41.44
| ###
| 40.82
|
|
| ###
| ###
| 2.9 |
2019-Mar-19 Tue
| 41.88
| 41.88
| 41
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2019-Mar-18 Mon
| 42
| ###
| 41.28
| 41.4
|
|
| ###
| ###
| 3.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| 41.59
| 3,525,855
| 0
| 11.2
| 11.2
| ### |
2019-Mar-14 Thu
| ###
| ###
| 41.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-13 Wed
| 40.78
| 43.42
| 40.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| 42.26
| 42.75
| 40.52
| 41.4
| 873,489
| ###
| ###
| ###
| 3.0 |
2019-Mar-11 Mon
| 38.44
| 43.88
| 38.43
| 43.2
| 1,280,158
| ###
| 98.6
| 98.6
| 3.1 |
2019-Mar-08 Fri
| ###
| 39.44
| ###
| 38.48
|
|
| 22.0
| 22.0
| 2.7 |
2019-Mar-07 Thu
| 40.22
| ###
| 39.28
| ###
| 402,557
| ###
| 15.8
| 15.8
| 0.0 |
2019-Mar-06 Wed
| ###
| ###
| ###
| 40.41
| 285,541
| 0
| ###
| ###
| ### |
2019-Mar-05 Tue
| 42
| ###
| 41.42
| 41.59
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| 41.22
| 42.42
| 41.21
| 42.26
| 235,326
| 9,840,156
| ###
| ###
| 3.0 |
2019-Mar-01 Fri
| ###
| ###
| ###
| 41.21
| 267,455
| 0
| 71.1
| 71.1
| ### |
2019-Feb-28 Thu
| 40.8
| 41.4
| ###
| ###
| 186,489
| 3,860,322
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| ###
| ###
| ###
| 40.54
| 292,381
| 0
| ###
| ###
| 2.9 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| 39.5
| 40.57
| 39.45
| 40.55
|
|
| 86.4
| 86.4
| ### |
2019-Feb-22 Fri
| 37.4
| ###
| ###
| ###
| 327,286
| 0
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 36.5
| 37.4
| ###
| 37.27
|
|
| 83.9
| 83.9
| 2.7 |
2019-Feb-20 Wed
| 36.25
| 36.4
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| 35.7
| ###
| 145,087
| ###
| 73.8
| 73.8
| 0.0 |
2019-Feb-18 Mon
| 35.74
| 35.88
| 35.44
| 35.54
|
|
| 31.2
| 31.2
| 2.5 |
2019-Feb-15 Fri
| ###
| 35.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 35.4
| 35.53
| 177,727
| ###
| 27.6
| 27.6
| 2.5 |
2019-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 34.85
| 35.26
| 34.81
| ###
| 101,424
| 3,553,389
| 77.0
| 77.0
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| 34.825
| ###
| 191,926
| ###
| 27.7
| 27.7
| 0.0 |
2019-Feb-07 Thu
| ###
| 35.57
| 34.77
| 35.46
| 130,889
| ###
| ###
| ###
| 2.5 |
2019-Feb-06 Wed
| 34.59
| 35.24
| 34.2
| 34.74
| 124,356
| 4,317,640
| ###
| ###
| ### |
2019-Feb-04 Mon
| 32.89
| ###
| 32.42
| 32.79
|
|
| ###
| ###
| 2.3 |
2019-Feb-01 Fri
| ###
| ###
| 32.42
| 32.59
| 151,845
| ###
| ###
| ###
| 2.3 |
2019-Jan-31 Thu
| ###
| 32.84
| ###
| ###
| 205,640
| ###
| ###
| ###
| 0.0 |
2019-Jan-30 Wed
| 32.75
| 32.75
| 31.58
| ###
| 239,755
| ###
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| 32.83
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Jan-25 Fri
| 32.75
| ###
| ###
| ###
| 201,071
| 0
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 33.89
| ###
| 32.44
| ###
| 169,652
| 2,751,755
| 9.3
| 9.3
| 0.0 |
2019-Jan-09 Wed
| 33.29
| ###
| ###
| 33.77
|
|
| ###
| ###
| 2.4 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
| 135,122
| 0
| ###
| ###
| 0.0 |
2019-Jan-03 Thu
| 31.42
| ###
| ###
| 31.25
| 168,148
| 0
| ###
| ###
| 2.2 |
2019-Jan-02 Wed
| 32.5
| ###
| ###
| 31.27
|
|
| ###
| ###
| ### |
2018-Dec-28 Fri
| ###
| 32.23
| 31.72
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2018-Dec-27 Thu
| 31.76
| ###
| ###
| 31.59
|
|
| ###
| ###
| ### |
2018-Dec-20 Thu
| 29.8
| 30.7
| 29.7
| ###
| 338,527
| ###
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| 31.41
| 31.75
| ###
| ###
| 257,953
| ###
| ###
| ###
| 0.0 |
2018-Dec-14 Fri
| 32.88
| 33.48
| 32.81
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2018-Dec-13 Thu
| 32.46
| ###
| 32.25
| 33.4
| 132,729
| 2,140,255
| ###
| ###
| 2.4 |
2018-Dec-12 Wed
| 32.29
| ###
| ###
| 32.57
|
|
| 72.0
| 72.0
| ### |
2018-Dec-11 Tue
| 32.5
| 32.78
| ###
| ###
| 177,959
| 2,916,748
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 33.25
| ###
| ###
| ###
| 267,876
| 0
| 20.7
| 20.7
| 0.0 |
2018-Dec-07 Fri
| 35.49
| 35.56
| 33.4
| 33.49
| 227,253
| 7,835,683
| 5.7
| 5.7
| 2.4 |
2018-Dec-06 Thu
| ###
| 35.55
| ###
| 35.49
| 95,959
| 1,705,671
| 79.7
| 79.7
| ### |
2018-Dec-05 Wed
| 35.29
| ###
| 34.8
| ###
| 112,828
| ###
| 68.0
| 68.0
| 0.0 |
2018-Dec-04 Tue
| 36.46
| 36.46
| 35.77
| ###
| 104,679
| 3,780,482
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| 36.46
| 147,621
| 0
| ###
| ###
| 2.6 |
2018-Nov-30 Fri
| ###
| 35.82
| ###
| 35.41
| 168,854
| 3,024,175
| 32.7
| 32.7
| ### |
2018-Nov-29 Thu
| 35.25
| ###
| 35.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-13 Tue
| ###
| 35.23
| 34.52
| 34.58
|
|
| 27.7
| 27.7
| 2.5 |
2018-Nov-12 Mon
| 35.7
| 35.86
| ###
| ###
| 128,171
| ###
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-08 Thu
| ###
| 35.74
| 35.29
| 35.59
|
|
| 77.4
| 77.4
| 2.5 |
2018-Nov-07 Wed
| 34.75
| ###
| ###
| 35.28
| 162,251
| 0
| 79.8
| 79.8
| 2.5 |
2018-Nov-06 Tue
| 34.71
| ###
| 34.42
| 34.77
| 122,644
| ###
| 66.1
| 66.1
| ### |
2018-Nov-05 Mon
| 34.43
| ###
| 34.43
| 34.73
|
|
| ###
| ###
| ### |
2018-Nov-02 Fri
| ###
| 34.85
| ###
| 34.78
|
|
| 79.0
| 79.0
| 2.5 |
2018-Nov-01 Thu
| 34.79
| ###
| ###
| 34.27
|
|
| ###
| ###
| 2.4 |
2018-Oct-31 Wed
| 34.29
| ###
| 34.29
| ###
| 314,379
| 5,390,027
| 73.9
| 73.9
| 0.0 |
2018-Oct-30 Tue
| 33.5
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Oct-29 Mon
| 33.24
| ###
| 33.075
| ###
| 183,571
| ###
| 73.2
| 73.2
| 0.0 |
2018-Oct-26 Fri
| 33.59
| ###
| ###
| 33.27
|
|
| ###
| ###
| ### |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 316,484
| 0
| ###
| ###
| 0.0 |
2018-Oct-24 Wed
| 34.43
| 35.26
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2018-Oct-23 Tue
| 34.45
| 34.72
| 34.145
| ###
| 193,680
| 6,668,886
| 47.8
| 47.8
| 0.0 |
2018-Oct-22 Mon
| ###
| 35.89
| ###
| 34.43
| 282,453
| ###
| ###
| ###
| ### |
2018-Oct-19 Fri
| 35.56
| ###
| 34.785
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 36.2
| ###
| 35.55
| 35.8
|
|
| 24.4
| 24.4
| 2.6 |
2018-Oct-17 Wed
| 38.44
| 38.55
| 36.23
| ###
| 488,852
| 18,278,176
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| ###
| ###
| ###
| 38.22
| 149,473
| 0
| ###
| ###
| 2.7 |
2018-Oct-15 Mon
| ###
| 38.56
| 37.285
| ###
| 238,353
| 9,038,941
| 35.0
| 35.0
| 0.0 |
2018-Oct-12 Fri
| ###
| 38.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 38.7
| 38.7
| ###
| ###
| 360,075
| 6,967,451
| 39.0
| 39.0
| 0.0 |
2018-Oct-10 Wed
| 39.7
| 39.83
| 38.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| 41.48
| 41.48
| ###
| 39.75
|
|
| ###
| ###
| ### |
2018-Oct-08 Mon
| ###
| 42.2
| 41.54
| ###
| 149,643
| 6,265,552
| 34.3
| 34.3
| 0.0 |
2018-Oct-05 Fri
| 42.25
| 42.48
| ###
| 42.29
| 103,743
| ###
| 69.0
| 69.0
| ### |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| 41.51
| 41.74
| ###
| 41.52
| 183,529
| 3,830,250
| ###
| ###
| 3.0 |
2018-Oct-02 Tue
| ###
| 42.28
| 41.55
| 41.75
|
|
| 31.2
| 31.2
| 3.0 |
2018-Oct-01 Mon
| 42.59
| ###
| ###
| ###
| 110,927
| 0
| ###
| ###
| 0.0 |
2018-Sep-28 Fri
| 42.82
| ###
| 42.24
| 42.57
| 246,270
| 5,201,222
| 23.8
| 23.8
| ### |
2018-Sep-27 Thu
| ###
| ###
| ###
| 42.77
|
|
| ###
| ###
| 3.1 |
2018-Sep-26 Wed
| ###
| 42.46
| ###
| 42.42
| 139,072
| ###
| ###
| ###
| ### |
2018-Sep-25 Tue
| ###
| ###
| 41.78
| ###
| 192,375
| ###
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| 41.51
| ###
| 41.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 42.4
| ###
| ###
| 42.27
|
|
| 26.9
| 26.9
| ### |
2018-Sep-20 Thu
| 42.25
| 42.655
| 41.78
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2018-Sep-19 Wed
| ###
| ###
| ###
| 42.25
|
|
| ###
| ###
| 3.0 |
2018-Sep-18 Tue
| 41.2
| ###
| 41
| ###
| 251,180
| ###
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| 41.53
| ###
| ###
| 178,128
| 3,698,827
| 29.3
| 29.3
| 0.0 |
2018-Sep-14 Fri
| 40.87
| ###
| 40.79
| 41.23
|
|
| 74.6
| 74.6
| 2.9 |
2018-Sep-13 Thu
| 41.25
| 41.28
| 40.52
| ###
| 175,683
| ###
| 20.5
| 20.5
| 0.0 |
2018-Sep-12 Wed
| 41.29
| ###
| ###
| 41.2
|
|
| 31.6
| 31.6
| 2.9 |
2018-Sep-11 Tue
| 42.4
| ###
| ###
| 42.87
|
|
| 82.8
| 82.8
| 3.1 |
2018-Sep-10 Mon
| 42.73
| 42.77
| 42.24
| 42.41
| 216,944
| ###
| ###
| ###
| ### |
2018-Sep-07 Fri
| 42.48
| 42.75
| ###
| 42.73
| 184,346
| ###
| 74.0
| 74.0
| 3.1 |
2018-Sep-06 Thu
| 42.81
| 43.27
| 42.55
| 42.73
| 205,924
| ###
| ###
| ###
| 3.1 |
2018-Sep-05 Wed
| 42.83
| 43.48
| 42.72
| 42.89
|
|
| ###
| ###
| ### |
2018-Sep-04 Tue
| 42.75
| ###
| ###
| 42.82
| 328,578
| 0
| 72.5
| 72.5
| 3.1 |
2018-Sep-03 Mon
| 43.89
| ###
| 42.74
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| 43.89
|
|
| 6.7
| 6.7
| ### |
2018-Aug-30 Thu
| 44.48
| ###
| 44.47
| ###
| 280,483
| ###
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| 44.55
| 44.785
| ###
| 44.46
| 162,122
| ###
| ###
| ###
| 3.2 |
2018-Aug-28 Tue
| ###
| 44.76
| ###
| 44.73
|
|
| ###
| ###
| ### |
2018-Aug-27 Mon
| 44
| ###
| 43.56
| ###
| 124,445
| ###
| 69.8
| 69.8
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| 44.47
| 43.85
| 44
| 133,420
| 5,891,827
| 31.0
| 31.0
| 3.1 |
2018-Aug-22 Wed
| ###
| ###
| ###
| 44
|
|
| ###
| ###
| 3.1 |
2018-Aug-21 Tue
| ###
| ###
| ###
| 44.55
|
|
| ###
| ###
| 3.2 |
2018-Aug-20 Mon
| ###
| 45.47
| 44.71
| 44.89
|
|
| 36.0
| 36.0
| ### |
2018-Aug-17 Fri
| ###
| ###
| ###
| 44.46
|
|
| ###
| ###
| 3.2 |
2018-Aug-16 Thu
| ###
| ###
| 43.85
| ###
| 202,185
| ###
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| 44.46
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2018-Aug-13 Mon
| 42.41
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2018-Aug-10 Fri
| 42.55
| ###
| 42.44
| 42.58
| 181,228
| 3,845,658
| 74.2
| 74.2
| ### |
2018-Aug-09 Thu
| 42.27
| 42.87
| 42.2
| 42.49
| 326,689
| ###
| 75.5
| 75.5
| ### |
2018-Aug-08 Wed
| ###
| 42.59
| ###
| 42.24
| 205,952
| 4,385,747
| ###
| ###
| 3.0 |
2018-Aug-07 Tue
| ###
| ###
| 42.24
| ###
| 137,878
| 2,911,983
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 42.48
| ###
| 42.48
| ###
| 124,426
| ###
| ###
| ###
| 0.0 |
2018-Aug-03 Fri
| 42.76
| ###
| ###
| 42.5
|
|
| ###
| ###
| 3.0 |
2018-Aug-02 Thu
| 43.73
| ###
| ###
| 42.72
|
|
| 19.5
| 19.5
| ### |
2018-Aug-01 Wed
| 43.51
| ###
| 43.22
| 43.82
|
|
| 80.7
| 80.7
| ### |
2018-Jul-31 Tue
| 43.72
| 44.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 43.53
| 43.7
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| ###
| ###
| ###
| 44.25
|
|
| 30.3
| 30.3
| ### |
2018-Jul-26 Thu
| ###
| 44.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| 43.44
| ###
| 202,756
| ###
| 28.3
| 28.3
| 0.0 |
2018-Jul-24 Tue
| 42.89
| ###
| 42.87
| ###
| 134,178
| ###
| 90.1
| 90.1
| 0.0 |
2018-Jul-23 Mon
| ###
| 43.48
| ###
| ###
| 172,945
| 3,759,824
| 29.0
| 29.0
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 163,923
| 0
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| 43.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-18 Wed
| ###
| 44.47
| ###
| ###
| 221,671
| 4,928,854
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| 44.27
| 43.22
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2018-Jul-16 Mon
| 43.78
| 44.48
| ###
| 44.25
| 147,588
| 3,282,357
| 84.6
| 84.6
| ### |
2018-Jul-13 Fri
| ###
| 43.85
| 43.2
| 43.77
|
|
| 74.6
| 74.6
| ### |
2018-Jul-12 Thu
| ###
| 43.84
| ###
| 43.5
|
|
| 82.4
| 82.4
| 3.1 |
2018-Jul-11 Wed
| ###
| ###
| ###
| 42.75
| 315,026
| 0
| 12.3
| 12.3
| ### |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| 43.89
| 143,881
| 0
| 84.1
| 84.1
| ### |
2018-Jul-06 Fri
| 43.2
| 43.57
| 43.2
| 43.44
| 182,927
| 7,936,287
| 75.0
| 75.0
| 3.1 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
| 176,150
| 0
| 73.7
| 73.7
| 0.0 |
2018-Jul-04 Wed
| 43.25
| ###
| 42.5
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| 43.46
|
|
| 85.1
| 85.1
| 3.1 |
2018-Jul-02 Mon
| 42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| 40.27
| ###
| 404,926
| 8,153,185
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| 40.49
| ###
| 39.8
| ###
| 165,673
| ###
| 26.3
| 26.3
| 0.0 |
2018-Jun-27 Wed
| 40.46
| 40.77
| ###
| 40.5
|
|
| 72.1
| 72.1
| 2.9 |
2018-Jun-26 Tue
| 40.4
| ###
| 40.21
| 40.45
| 127,758
| 2,568,574
| 71.3
| 71.3
| ### |
2018-Jun-25 Mon
| 40.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| 40.41
| 40.85
| ###
| ###
| 229,546
| 4,688,477
| 77.6
| 77.6
| 0.0 |
2018-Jun-21 Thu
| 40.73
| 40.76
| 40.2
| ###
| 285,050
| 11,538,824
| 26.8
| 26.8
| 0.0 |
2018-Jun-20 Wed
| ###
| 40.58
| ###
| 40.42
|
|
| 78.1
| 78.1
| 2.9 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 202,941
| 0
| 83.2
| 83.2
| 0.0 |
2018-Jun-18 Mon
| 40.55
| 40.58
| 39.51
| ###
| 169,385
| 6,783,022
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| 40.58
|
|
| 81.0
| 81.0
| 2.9 |
2018-Jun-14 Thu
| 39.72
| ###
| ###
| ###
| 155,528
| 0
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 40.45
| ###
| 39.57
| ###
| 305,521
| ###
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| 39.77
| 40.5
| ###
| 40.41
| 267,959
| ###
| ###
| ###
| ### |
2018-Jun-08 Fri
| ###
| 39.82
| ###
| 39.55
|
|
| 84.7
| 84.7
| 2.8 |
2018-Jun-07 Thu
| 38.58
| ###
| 38.45
| ###
| 152,273
| 2,927,448
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| 39.27
| 38.58
| 38.59
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| 38.24
| ###
| 38.2
| ###
| 209,957
| 4,010,178
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 38.42
| 38.75
| 38.2
| 38.25
|
|
| 29.1
| 29.1
| 2.7 |
2018-Jun-01 Fri
| ###
| ###
| 38.045
| 38.42
|
|
| 73.2
| 73.2
| 2.7 |
2018-May-31 Thu
| 39.47
| 39.47
| 38.26
| 38.4
| 432,952
| 16,826,679
| ###
| ###
| 2.7 |
2018-May-30 Wed
| 39.23
| 39.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| 39.88
| 39.28
| 39.49
| 140,821
| ###
| 75.4
| 75.4
| ### |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 110,242
| 0
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| 39.21
| 176,554
| 0
| ###
| ###
| ### |
2018-May-24 Thu
| 39.54
| 39.77
| ###
| 39.28
| 252,483
| 5,020,624
| ###
| ###
| 2.8 |
2018-May-23 Wed
| 39.85
| 40.355
| ###
| 39.72
|
|
| 35.3
| 35.3
| 2.8 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 265,175
| 0
| 23.4
| 23.4
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| 40.59
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| 41
| ###
| 40.25
| 40.77
| 206,224
| 4,150,258
| 32.1
| 32.1
| 2.9 |
2018-May-17 Thu
| ###
| 41.28
| 40.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| 40.79
| ###
| 40.57
| ###
| 198,340
| 4,023,326
| 31.1
| 31.1
| 0.0 |
2018-May-15 Tue
| 40.57
| ###
| 40.245
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2018-May-14 Mon
| ###
| ###
| 40.47
| 40.51
| 325,241
| 6,581,251
| 10.6
| 10.6
| ### |
2018-May-11 Fri
| 40.88
| 42.7
| 40.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| 40.51
| 230,358
| 0
| 75.2
| 75.2
| ### |
2018-May-09 Wed
| 40.88
| 41.22
| ###
| ###
| 281,124
| ###
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 40.53
| 41.25
| ###
| 40.41
|
|
| ###
| ###
| ### |
2018-May-07 Mon
| 41.46
| ###
| 40.46
| 40.53
| 332,743
| ###
| ###
| ###
| ### |
2018-May-04 Fri
| 41.4
| ###
| ###
| ###
| 238,279
| 0
| 32.2
| 32.2
| 0.0 |
2018-May-03 Thu
| 41.86
| 41.87
| 41.21
| ###
| 253,543
| 10,532,176
| 22.8
| 22.8
| 0.0 |
2018-May-02 Wed
| ###
| 41.58
| 40.72
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-01 Tue
| 40.49
| ###
| 39.7
| ###
| 277,877
| 5,515,858
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| 39.85
| 40.5
| 39.72
| 40.29
| 300,054
| ###
| 78.7
| 78.7
| 2.9 |
2018-Apr-27 Fri
| 40.2
| 40.42
| 39.59
| 39.84
| 182,874
| 7,315,874
| ###
| ###
| 2.8 |
2018-Apr-26 Thu
| 40.49
| 41.48
| ###
| ###
| 381,981
| 7,922,285
| 23.6
| 23.6
| 0.0 |
2018-Apr-24 Tue
| 39.24
| 40.46
| 39.2
| ###
| 462,223
| 18,410,342
| 90.5
| 90.5
| 0.0 |
2018-Apr-23 Mon
| 39.25
| 39.56
| ###
| ###
| 259,347
| 5,129,883
| 38.9
| 38.9
| 0.0 |
2018-Apr-20 Fri
| ###
| 39.8
| ###
| 39.23
|
|
| 27.3
| 27.3
| 2.8 |
2018-Apr-19 Thu
| ###
| ###
| ###
| 39.81
| 310,324
| 0
| 11.2
| 11.2
| ### |
2018-Apr-18 Wed
| ###
| ###
| 40.76
| 40.88
| 286,480
| ###
| ###
| ###
| ### |
2018-Apr-17 Tue
| ###
| ###
| 40.45
| 41
|
|
| ###
| ###
| 2.9 |
2018-Apr-16 Mon
| 44.4
| 44.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| 44
| ###
| 43.77
| 44.48
|
|
| 76.8
| 76.8
| 3.2 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 448,455
| 0
| 27.9
| 27.9
| 0.0 |
2018-Apr-11 Wed
| 45.25
| ###
| 44.5
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 44.51
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| 44.58
| 44.77
| 167,275
| 3,728,559
| ###
| ###
| 3.2 |
2018-Apr-06 Fri
| 45.7
| 45.78
| ###
| ###
| 140,741
| ###
| 21.4
| 21.4
| 0.0 |
2018-Apr-05 Thu
| 45.51
| 45.74
| 45.025
| ###
| 154,187
| ###
| 69.9
| 69.9
| 0.0 |
2018-Apr-04 Wed
| 45.58
| 45.7
| 45.21
| 45.4
|
|
| ###
| ###
| 3.2 |
2018-Apr-03 Tue
| ###
| ###
| 45.45
| 45.57
| 127,420
| ###
| ###
| ###
| 3.3 |
2018-Mar-29 Thu
| 46.81
| ###
| ###
| 46.55
| 117,248
| 0
| ###
| ###
| 3.3 |
2018-Mar-28 Wed
| 46.74
| ###
| ###
| ###
| 106,981
| 0
| ###
| ###
| 0.0 |
2018-Mar-27 Tue
| ###
| 47.72
| 46.88
| ###
| 138,681
| ###
| ###
| ###
| 0.0 |
2018-Mar-26 Mon
| 46.78
| ###
| 46.55
| ###
| 155,654
| 3,622,846
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| 47.71
| 48.29
|
|
| ###
| ###
| ### |
2018-Mar-21 Wed
| 48.58
| ###
| 47.88
| 48.55
|
|
| ###
| ###
| 3.5 |
2018-Mar-20 Tue
| ###
| ###
| 48.29
| 48.29
| 243,544
| ###
| ###
| ###
| ### |
2018-Mar-19 Mon
| 49.5
| ###
| ###
| 49.21
|
|
| ###
| ###
| ### |
2018-Mar-16 Fri
| ###
| ###
| ###
| 49.2
| 172,441
| 0
| 31.4
| 31.4
| 3.5 |
2018-Mar-15 Thu
| 49.83
| ###
| 49.28
| ###
| 174,542
| ###
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 49.7
| ###
| 173,080
| ###
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| 51.44
| 51.44
| 50.58
| 50.78
| 93,741
| 4,781,728
| 27.6
| 27.6
| 3.6 |
2018-Mar-12 Mon
| 52
| 52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| 51.53
| 51.82
| 51.29
| 51.53
|
|
| 65.0
| 65.0
| ### |
2018-Mar-08 Thu
| 50.7
| 51
| 50.48
| ###
| 225,559
| ###
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 50.79
| 50.86
| 50.24
| 50.56
|
|
| ###
| ###
| ### |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
| 196,686
| 0
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| 50.45
| 50.53
| 49.58
| ###
| 119,021
| ###
| 26.8
| 26.8
| 0.0 |
2018-Mar-02 Fri
| ###
| 51
| ###
| 50.48
| 168,476
| ###
| 27.8
| 27.8
| 3.6 |
2018-Mar-01 Thu
| 51.71
| 51.83
| ###
| ###
| 188,240
| ###
| 31.3
| 31.3
| 0.0 |
2018-Feb-28 Wed
| ###
| 52.22
| 51.52
| 51.87
| 177,927
| 9,229,073
| ###
| ###
| ### |
2018-Feb-27 Tue
| 53.88
| ###
| 53.25
| 53.46
|
|
| 35.1
| 35.1
| 3.8 |
2018-Feb-26 Mon
| ###
| ###
| 52.73
| 53.5
|
|
| ###
| ###
| ### |
2018-Feb-23 Fri
| ###
| ###
| ###
| 53.75
| 258,546
| 0
| ###
| ###
| ### |
2018-Feb-22 Thu
| ###
| ###
| 53.28
| 53.89
| 281,442
| ###
| ###
| ###
| ### |
2018-Feb-21 Wed
| 51.52
| ###
| 51.52
| 52.87
| 191,989
| ###
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| ###
| 51.58
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2018-Feb-19 Mon
| ###
| 52.27
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 107,651
| 0
| ###
| ###
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
| 175,527
| 0
| ###
| ###
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| 50.52
| 50.75
|
|
| ###
| ###
| 3.6 |
2018-Feb-13 Tue
| ###
| 50.54
| 49.75
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2018-Feb-12 Mon
| ###
| ###
| 49.75
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Feb-09 Fri
| ###
| 50.8
| ###
| ###
| 186,242
| 4,730,546
| 22.1
| 22.1
| 0.0 |
2018-Feb-08 Thu
| 50.51
| ###
| 50.51
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2018-Feb-07 Wed
| ###
| 52.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| ###
| 51.53
| ###
| 51.25
| 275,644
| ###
| ###
| ###
| ### |
2018-Feb-05 Mon
| ###
| 53.88
| 52.88
| ###
| 232,151
| 12,392,220
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 53.2
| ###
| 53
| 53.59
| 145,123
| 3,845,759
| ###
| ###
| 3.8 |
2018-Feb-01 Thu
| 52.49
| ###
| ###
| 53.23
| 281,579
| 0
| ###
| ###
| 3.8 |
2018-Jan-31 Wed
| ###
| 52.52
| 52
| ###
| 170,355
| 8,902,752
| 65.4
| 65.4
| 0.0 |
2018-Jan-30 Tue
| ###
| 52.52
| ###
| 52.48
| 116,242
| ###
| 83.5
| 83.5
| 3.7 |
2018-Jan-29 Mon
| ###
| 52.58
| ###
| 52.44
|
|
| ###
| ###
| 3.7 |
2018-Jan-25 Thu
| ###
| 52.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| 52.56
| 52.72
| ###
| 52.42
|
|
| ###
| ###
| 3.7 |
2018-Jan-23 Tue
| ###
| 52.82
| ###
| ###
| 133,540
| ###
| ###
| ###
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 51.53
| ###
| 204,021
| ###
| 81.9
| 81.9
| 0.0 |
2018-Jan-19 Fri
| ###
| 52.24
| 51.23
| ###
| 173,123
| ###
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| 52.7
| 52.81
| ###
| 52.2
| 116,424
| 3,074,175
| 28.2
| 28.2
| 3.7 |
2018-Jan-17 Wed
| 52.48
| ###
| ###
| 52.57
| 199,120
| 0
| 73.4
| 73.4
| 3.8 |
2018-Jan-16 Tue
| 51.49
| 52.72
| 51.41
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-15 Mon
| ###
| 51.5
| ###
| ###
| 146,976
| ###
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| 50.46
|
|
| ###
| ###
| 3.6 |
2018-Jan-11 Thu
| 50.52
| ###
| 50.21
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| 47.71
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2017-Dec-29 Fri
| ###
| 48.54
| 47.84
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2017-Dec-28 Thu
| 48.43
| 48.51
| ###
| 48.49
|
|
| 62.1
| 62.1
| ### |
2017-Dec-27 Wed
| ###
| 48.85
| 48.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 48.78
| ###
| 48.52
| ###
| 84,884
| 2,059,285
| ###
| ###
| 0.0 |
2017-Dec-21 Thu
| 48.49
| ###
| ###
| 48.79
|
|
| 70.2
| 70.2
| 3.5 |
2017-Dec-20 Wed
| ###
| ###
| ###
| ###
| 196,656
| 0
| 70.6
| 70.6
| 0.0 |
2017-Dec-19 Tue
| 48.56
| 48.83
| 48.26
| 48.78
| 115,575
| 5,610,588
| ###
| ###
| 3.5 |
2017-Dec-18 Mon
| ###
| 48.5
| ###
| 48.45
|
|
| ###
| ###
| ### |
2017-Dec-15 Fri
| 47.8
| ###
| 47.59
| 48
|
|
| ###
| ###
| 3.4 |
2017-Dec-08 Fri
| ###
| ###
| ###
| 47.26
|
|
| 19.7
| 19.7
| 3.4 |
2017-Dec-07 Thu
| 47.79
| 47.86
| ###
| ###
| 190,625
| 4,561,656
| 32.9
| 32.9
| 0.0 |
2017-Dec-06 Wed
| 47.75
| ###
| 47.55
| 47.7
|
|
| ###
| ###
| 3.4 |
2017-Dec-05 Tue
| 47.71
| ###
| ###
| 47.84
| 164,384
| 0
| 73.3
| 73.3
| 3.4 |
2017-Dec-04 Mon
| 48.81
| ###
| 47.74
| 47.82
|
|
| 20.3
| 20.3
| 3.4 |
2017-Dec-01 Fri
| 48.88
| ###
| ###
| 48.46
| 148,321
| 0
| 27.2
| 27.2
| ### |
2017-Nov-30 Thu
| 48.85
| ###
| ###
| 48.5
| 238,823
| 0
| 31.1
| 31.1
| 3.5 |
2017-Nov-29 Wed
| 48.44
| 48.7
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2017-Nov-28 Tue
| 47.75
| ###
| ###
| 47.88
|
|
| ###
| ###
| 3.4 |
2017-Nov-27 Mon
| 47.75
| 47.84
| 47.46
| 47.77
|
|
| 70.5
| 70.5
| 3.4 |
2017-Nov-24 Fri
| ###
| ###
| ###
| 47.55
|
|
| 34.1
| 34.1
| ### |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2017-Nov-22 Wed
| ###
| 48.45
| 47.71
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-21 Tue
| 48.25
| ###
| 47.5
| ###
| 182,570
| ###
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 48.21
| 48.56
| 47.29
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2017-Nov-17 Fri
| 48.48
| ###
| ###
| ###
| 131,786
| 0
| 72.0
| 72.0
| 0.0 |
2017-Nov-16 Thu
| ###
| ###
| 48
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-15 Wed
| 49
| ###
| 48.22
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2017-Nov-14 Tue
| ###
| 49.46
| 48.86
| ###
| 114,956
| ###
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| 49.22
| ###
| 49.21
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2017-Nov-10 Fri
| ###
| 49.77
| ###
| ###
| 107,182
| 2,667,224
| 69.3
| 69.3
| 0.0 |
2017-Nov-09 Thu
| 49.72
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| 49.47
| 109,554
| 0
| ###
| ###
| ### |
2017-Nov-07 Tue
| 49.55
| ###
| 49.43
| 49.88
|
|
| ###
| ###
| 3.6 |
2017-Nov-06 Mon
| ###
| ###
| 49.26
| ###
| 123,123
| ###
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| 49.77
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2017-Nov-02 Thu
| ###
| 50.5
| 49.2
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2017-Nov-01 Wed
| ###
| ###
| 48.22
| 48.72
|
|
| ###
| ###
| 3.5 |
2017-Oct-31 Tue
| 49.5
| 49.5
| 48.41
| 48.48
|
|
| ###
| ###
| 3.5 |
2017-Oct-30 Mon
| ###
| ###
| 49.52
| ###
| 158,488
| ###
| 25.2
| 25.2
| 0.0 |
2017-Oct-27 Fri
| 50.22
| ###
| 49.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| 50.29
| 107,881
| 0
| 78.0
| 78.0
| 3.6 |
2017-Oct-25 Wed
| ###
| 50.21
| 49.55
| ###
| 170,758
| ###
| 70.0
| 70.0
| 0.0 |
2017-Oct-24 Tue
| 49.8
| ###
| ###
| 49.73
|
|
| ###
| ###
| 3.6 |
2017-Oct-23 Mon
| ###
| 50.43
| ###
| 49.75
|
|
| 32.9
| 32.9
| ### |
2017-Oct-20 Fri
| 50.25
| 50.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 50.82
| ###
| 50
| ###
| 328,244
| ###
| 20.0
| 20.0
| 0.0 |
2017-Oct-18 Wed
| 52.2
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| 51.82
| ###
| 153,780
| ###
| 68.0
| 68.0
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| 51.79
| 92,087
| 0
| 27.3
| 27.3
| ### |
2017-Oct-13 Fri
| 51.55
| 51.86
| 51.53
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| 51.7
|
|
| ###
| ###
| 3.7 |
2017-Oct-11 Wed
| ###
| ###
| 51.75
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 51.75
| 52.21
|
|
| ###
| ###
| ### |
2017-Oct-09 Mon
| ###
| 52.78
| ###
| 52.59
|
|
| 78.1
| 78.1
| ### |
2017-Oct-06 Fri
| ###
| 52.47
| 51.58
| 51.81
| 66,783
| 3,474,385
| 22.4
| 22.4
| ### |
2017-Oct-05 Thu
| ###
| ###
| ###
| 51.84
| 155,852
| 0
| 80.3
| 80.3
| 3.7 |
2017-Oct-04 Wed
| ###
| ###
| ###
| ###
| 139,329
| 0
| ###
| ###
| 0.0 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| ###
| 51.74
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2017-Sep-29 Fri
| 51.5
| ###
| 51.4
| 51.82
| 207,685
| ###
| ###
| ###
| ### |
2017-Sep-28 Thu
| 51.54
| ###
| 51.54
| 51.85
|
|
| ###
| ###
| ### |
2017-Sep-27 Wed
| 51.7
| ###
| 51.4
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2017-Sep-26 Tue
| 52.5
| 52.5
| ###
| 51.8
| 117,929
| ###
| 23.4
| 23.4
| 3.7 |
2017-Sep-25 Mon
| 52.5
| ###
| ###
| 52.48
| 141,371
| 0
| 38.5
| 38.5
| 3.7 |
2017-Sep-22 Fri
| ###
| 52.46
| 51.84
| 52.22
|
|
| ###
| ###
| 3.7 |
2017-Sep-21 Thu
| ###
| 52.26
| 51.53
| ###
| 196,423
| 10,193,371
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| 52.49
| 51.77
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| 52.5
| 52.86
| ###
| 52.5
|
|
| ###
| ###
| 3.8 |
2017-Sep-18 Mon
| ###
| ###
| 51.89
| ###
| 145,253
| 3,768,589
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| 51.54
| 51.54
| 192,976
| ###
| 16.9
| 16.9
| ### |
2017-Sep-14 Thu
| ###
| 52.4
| ###
| 52
|
|
| ###
| ###
| 3.7 |
2017-Sep-13 Wed
| 52.82
| 52.89
| ###
| ###
| 184,140
| 4,869,582
| 20.2
| 20.2
| 0.0 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
| 235,728
| 0
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| 53.43
| 53.43
| 53
| ###
| 183,556
| ###
| 28.5
| 28.5
| 0.0 |
2017-Sep-08 Fri
| 53.22
| 53.49
| 52.21
| ###
| 109,024
| ###
| 17.0
| 17.0
| 0.0 |
2017-Sep-07 Thu
| 52.81
| 53.29
| 52.73
| ###
| 246,728
| 13,079,051
| 74.6
| 74.6
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| 52.45
| 52.59
| 283,789
| ###
| 23.9
| 23.9
| ### |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
| 199,650
| 0
| 82.0
| 82.0
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| 54.4
| ###
| 204,386
| ###
| ###
| ###
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| 54.42
| 54.7
| 287,742
| 7,829,459
| ###
| ###
| 3.9 |
2017-Aug-31 Thu
| 55.89
| 56
| 54.81
| ###
| 282,287
| ###
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| 56.51
| 56.84
| 55.45
| 55.53
|
|
| 18.5
| 18.5
| ### |
2017-Aug-29 Tue
| 55.59
| ###
| ###
| 56.2
| 335,077
| 0
| ###
| ###
| 4.0 |
2017-Aug-28 Mon
| 54.87
| ###
| 54.87
| 55.77
|
|
| ###
| ###
| ### |
2017-Aug-25 Fri
| 53.7
| 55
| 53.52
| 54.77
|
|
| 82.6
| 82.6
| 3.9 |
2017-Aug-24 Thu
| 50.55
| ###
| 50.5
| ###
| 398,927
| ###
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Aug-22 Tue
| 49.55
| ###
| 49.5
| 50
|
|
| ###
| ###
| ### |
2017-Aug-21 Mon
| 49.5
| 49.59
| ###
| 49.45
| 135,671
| ###
| 36.0
| 36.0
| 3.5 |
2017-Aug-18 Fri
| 48.88
| 49.58
| 48.74
| 49.5
|
|
| ###
| ###
| 3.5 |
2017-Aug-17 Thu
| ###
| ###
| ###
| 49.44
| 174,524
| 0
| ###
| ###
| ### |
2017-Aug-16 Wed
| 50.2
| 50.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 50.8
| 50.8
| 50.125
| 50.29
| 108,946
| 5,497,687
| ###
| ###
| 3.6 |
2017-Aug-14 Mon
| 50.2
| ###
| ###
| 50.24
|
|
| 69.7
| 69.7
| 3.6 |
2017-Aug-11 Fri
| 50.55
| 50.74
| ###
| 50.24
|
|
| 28.7
| 28.7
| 3.6 |
2017-Aug-10 Thu
| ###
| 51.77
| ###
| 51.58
| 186,526
| 4,828,225
| ###
| ###
| 3.7 |
2017-Aug-09 Wed
| ###
| 51.275
| ###
| 51.22
| 135,142
| ###
| 72.6
| 72.6
| 3.7 |
2017-Aug-08 Tue
| 50.77
| ###
| 50
| 50.55
|
|
| ###
| ###
| ### |
2017-Aug-07 Mon
| 50.55
| ###
| ###
| 50.8
| 84,080
| 0
| 76.3
| 76.3
| 3.6 |
2017-Aug-04 Fri
| ###
| 50.8
| ###
| 50.46
| 122,984
| ###
| 79.4
| 79.4
| 3.6 |
2017-Aug-03 Thu
| 50.54
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2017-Aug-02 Wed
| 51.5
| 51.87
| 50.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-01 Tue
| 50.25
| ###
| 50.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 50.4
| 50.8
| 50.2
| 50.48
| 175,942
| 8,885,071
| 68.3
| 68.3
| 3.6 |
2017-Jul-28 Fri
| ###
| ###
| 50.455
| ###
| 143,047
| ###
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| 51.79
| 51.8
| ###
| 51.46
| 187,987
| ###
| 26.4
| 26.4
| 3.7 |
2017-Jul-26 Wed
| ###
| ###
| 51.54
| 51.85
| 161,045
| 4,150,129
| ###
| ###
| ### |
2017-Jul-25 Tue
| ###
| ###
| ###
| 51.57
| 199,587
| 0
| 80.6
| 80.6
| ### |
2017-Jul-24 Mon
| 51.21
| 51.41
| 50.22
| ###
| 318,754
| 16,197,484
| ###
| ###
| 0.0 |
2017-Jul-21 Fri
| ###
| ###
| 50.84
| ###
| 413,385
| 10,508,246
| 12.6
| 12.6
| 0.0 |
2017-Jul-20 Thu
| ###
| 54.57
| 53.52
| 54.27
| 234,786
| ###
| 79.4
| 79.4
| ### |
2017-Jul-19 Wed
| 55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| ###
| 54.21
| 54.52
|
|
| ###
| ###
| 3.9 |
2017-Jul-17 Mon
| ###
| 55.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 55
| ###
| 55
| 55.42
|
|
| 78.2
| 78.2
| 4.0 |
2017-Jul-13 Thu
| ###
| 54.87
| ###
| 54.72
| 95,643
| ###
| ###
| ###
| 3.9 |
2017-Jul-12 Wed
| 54.51
| 54.73
| 53.87
| ###
| 133,777
| ###
| 28.2
| 28.2
| 0.0 |
2017-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| ###
| ###
| 132,378
| 0
| ###
| ###
| 0.0 |
2017-Jul-07 Fri
| ###
| 54.22
| ###
| 53.86
| 141,489
| ###
| ###
| ###
| 3.8 |
2017-Jul-06 Thu
| ###
| ###
| 54.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-05 Wed
| 55.73
| ###
| ###
| 55.42
|
|
| 28.6
| 28.6
| 4.0 |
2017-Jul-04 Tue
| 55.71
| ###
| ###
| 55.82
| 125,175
| 0
| 64.4
| 64.4
| 4.0 |
2017-Jul-03 Mon
| 55.8
| 56
| ###
| ###
| 182,628
| 5,113,584
| 27.0
| 27.0
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| 55.87
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| 56.45
| ###
| 56.45
| ###
| 137,584
| ###
| ###
| ###
| 0.0 |
2017-Jun-28 Wed
| ###
| 56.26
| ###
| 56.21
| 163,081
| ###
| 78.2
| 78.2
| ### |
2017-Jun-27 Tue
| ###
| 55.41
| ###
| 55.21
|
|
| ###
| ###
| ### |
2017-Jun-26 Mon
| ###
| 55.56
| ###
| 55.52
| 109,873
| 3,052,271
| 77.9
| 77.9
| 4.0 |
2017-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| 54.4
| ###
| 54.4
| ###
| 171,470
| 4,663,984
| 77.8
| 77.8
| 0.0 |
2017-Jun-21 Wed
| 54.46
| ###
| ###
| ###
| 190,657
| 0
| 35.5
| 35.5
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2017-Jun-19 Mon
| 55.49
| 55.76
| ###
| 55.22
| 128,954
| ###
| 28.2
| 28.2
| 3.9 |
2017-Jun-16 Fri
| 54.8
| ###
| 54.76
| 55.49
|
|
| 78.2
| 78.2
| ### |
2017-Jun-15 Thu
| ###
| ###
| 54.27
| ###
| 250,070
| 6,785,649
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| 54
| 55.43
| 54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 53.21
| 53.79
| ###
| 53.79
|
|
| 77.0
| 77.0
| 3.8 |
2017-Jun-09 Fri
| 53
| ###
| 52.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| 51.74
| 52.8
| 51.74
| 52.8
| 107,343
| ###
| ###
| ###
| ### |
2017-Jun-07 Wed
| ###
| 52.42
| 51.58
| ###
| 149,679
| ###
| 81.6
| 81.6
| 0.0 |
2017-Jun-06 Tue
| ###
| 53.2
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2017-Jun-05 Mon
| 53.5
| 53.56
| 52.85
| 53.2
| 141,728
| ###
| ###
| ###
| 3.8 |
2017-Jun-02 Fri
| 53.5
| 53.75
| ###
| 53.57
| 177,053
| ###
| 68.2
| 68.2
| ### |
2017-Jun-01 Thu
| ###
| ###
| 52.55
| 52.84
|
|
| 28.2
| 28.2
| 3.8 |
2017-May-31 Wed
| ###
| 53.5
| 53
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2017-May-30 Tue
| 52.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-29 Mon
| 53.5
| 53.5
| 52.8
| 52.86
| 106,858
| ###
| ###
| ###
| 3.8 |
2017-May-26 Fri
| 54
| 54
| 53.29
| ###
| 74,052
| ###
| 29.1
| 29.1
| 0.0 |
2017-May-25 Thu
| 54
| ###
| ###
| ###
| 134,223
| 0
| 26.5
| 26.5
| 0.0 |
2017-May-24 Wed
| 53.84
| ###
| 53.655
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| 53.79
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2017-May-22 Mon
| ###
| ###
| ###
| ###
| 52,579
| 0
| 75.8
| 75.8
| 0.0 |
2017-May-19 Fri
| 52.58
| ###
| 52.58
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2017-May-17 Wed
| ###
| 54.81
| 53.77
| 53.84
| 126,970
| ###
| ###
| ###
| 3.8 |
2017-May-16 Tue
| 54
| ###
| ###
| ###
| 95,184
| 0
| ###
| ###
| 0.0 |
2017-May-15 Mon
| 53.27
| 54
| ###
| 53.83
|
|
| 84.3
| 84.3
| 3.8 |
2017-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-11 Thu
| ###
| ###
| ###
| ###
| 120,075
| 0
| 27.4
| 27.4
| 0.0 |
2017-May-10 Wed
| ###
| 55.21
| 54.55
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-09 Tue
| 53.7
| 54.48
| 53.46
| ###
| 155,576
| ###
| ###
| ###
| 0.0 |
2017-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2017-May-05 Fri
| 53.81
| 54.23
| 53.2
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2017-May-04 Thu
| 54
| ###
| 53.4
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-03 Wed
| 53.7
| ###
| ###
| ###
| 167,384
| 0
| 27.9
| 27.9
| 0.0 |
2017-May-02 Tue
| 53.72
| ###
| ###
| 53.83
|
|
| ###
| ###
| 3.8 |
2017-May-01 Mon
| 52.75
| 53.51
| 52.75
| 53.51
|
|
| ###
| ###
| 3.8 |
2017-Apr-28 Fri
| 52.5
| 52.86
| 52.2
| 52.78
| 151,926
| 7,980,672
| ###
| ###
| 3.8 |
2017-Apr-27 Thu
| 52.5
| ###
| 52.2
| 52.5
|
|
| 71.2
| 71.2
| 3.8 |
2017-Apr-26 Wed
| 52.2
| ###
| 52.2
| 52.5
| 252,141
| 6,580,880
| 79.0
| 79.0
| 3.8 |
2017-Apr-24 Mon
| ###
| ###
| ###
| 52
|
|
| ###
| ###
| 3.7 |
2017-Apr-21 Fri
| 51.8
| 52.2
| 51.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 52.5
| 52.52
| 51.5
| 51.8
|
|
| ###
| ###
| 3.7 |
2017-Apr-19 Wed
| ###
| ###
| 52.445
| 52.52
| 187,722
| 4,922,540
| 27.3
| 27.3
| ### |
2017-Apr-18 Tue
| 52.82
| ###
| ###
| 52.85
| 146,620
| 0
| 81.7
| 81.7
| 3.8 |
2017-Apr-13 Thu
| ###
| ###
| ###
| 53
|
|
| 24.0
| 24.0
| 3.8 |
2017-Apr-12 Wed
| 53.2
| 53.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 53
| 53.7
| 52.89
| 53.2
|
|
| 73.0
| 73.0
| 3.8 |
2017-Apr-10 Mon
| 52.25
| ###
| 51.83
| 52.7
| 164,570
| ###
| ###
| ###
| 3.8 |
2017-Apr-07 Fri
| 52.5
| 52.5
| ###
| 51.5
| 145,887
| ###
| 16.6
| 16.6
| 3.7 |
2017-Apr-06 Thu
| 52.2
| 52.43
| 51.88
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2017-Apr-05 Wed
| 52.2
| 52.8
| ###
| 52.46
|
|
| 76.3
| 76.3
| 3.7 |
2017-Apr-04 Tue
| 51.76
| ###
| ###
| 52.23
|
|
| 80.7
| 80.7
| ### |
2017-Apr-03 Mon
| 51.48
| 52.58
| 51.48
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2017-Mar-31 Fri
| 52.45
| 52.8
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2017-Mar-30 Thu
| ###
| 52.55
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-Mar-29 Wed
| 51.23
| ###
| 51.23
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2017-Mar-28 Tue
| 51.45
| ###
| ###
| 51.89
| 151,682
| 0
| ###
| ###
| ### |
2017-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2017-Mar-24 Fri
| 51.4
| 51.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 50.8
| ###
| 50.7
| ###
| 88,123
| ###
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 51
| ###
| ###
| 50.74
| 150,352
| 0
| 36.4
| 36.4
| 3.6 |
2017-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| ###
| 52.4
| 51.84
| ###
| 100,174
| ###
| 73.2
| 73.2
| 0.0 |
2017-Mar-17 Fri
| ###
| ###
| ###
| 52.48
| 177,254
| 0
| 75.3
| 75.3
| 3.7 |
2017-Mar-16 Thu
| 52.22
| ###
| 51.81
| 52.27
| 220,956
| ###
| ###
| ###
| ### |
2017-Mar-15 Wed
| ###
| ###
| 51.53
| 52.21
|
|
| 70.5
| 70.5
| ### |
2017-Mar-14 Tue
| 52.45
| 52.45
| 51.82
| 52.25
| 136,749
| ###
| ###
| ###
| 3.7 |
2017-Mar-13 Mon
| 52.45
| 52.5
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2017-Mar-10 Fri
| 51.74
| 52.55
| 51.74
| 52.44
| 124,740
| ###
| ###
| ###
| 3.7 |
2017-Mar-09 Thu
| ###
| 51.83
| ###
| 51.74
|
|
| ###
| ###
| 3.7 |
2017-Mar-08 Wed
| ###
| ###
| ###
| 51.54
|
|
| 35.1
| 35.1
| ### |
2017-Mar-07 Tue
| 51.25
| 51.76
| ###
| 51.5
| 170,640
| ###
| ###
| ###
| 3.7 |
2017-Mar-06 Mon
| 50.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| 51
| ###
| 50.51
| 50.87
| 124,856
| ###
| 33.6
| 33.6
| ### |
2017-Mar-02 Thu
| ###
| 51.45
| 50.78
| ###
| 172,486
| 8,816,621
| 73.3
| 73.3
| 0.0 |
2017-Mar-01 Wed
| ###
| 50.49
| ###
| 50.49
| 324,047
| ###
| ###
| ###
| ### |
2017-Feb-28 Tue
| ###
| 51.78
| ###
| 51.76
| 283,327
| ###
| ###
| ###
| 3.7 |
2017-Feb-27 Mon
| ###
| ###
| ###
| ###
| 233,087
| 0
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 50.4
| 50.86
| 50
| 50.25
| 268,689
| 13,549,986
| 39.4
| 39.4
| ### |
2017-Feb-23 Thu
| ###
| 50.72
| 48.2
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2017-Feb-22 Wed
| 48
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2017-Feb-21 Tue
| 48
| ###
| ###
| 48
| 132,079
| 0
| 74.9
| 74.9
| 3.4 |
2017-Feb-20 Mon
| 48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| 47.8
|
|
| ###
| ###
| 3.4 |
2017-Feb-16 Thu
| ###
| 48.29
| 47.43
| ###
| 202,453
| ###
| 39.8
| 39.8
| 0.0 |
2017-Feb-15 Wed
| 47.54
| 47.83
| 47.23
| 47.8
|
|
| ###
| ###
| 3.4 |
2017-Feb-14 Tue
| ###
| ###
| 47.28
| 47.49
| 123,170
| ###
| 72.0
| 72.0
| 3.4 |
2017-Feb-13 Mon
| ###
| 47.22
| 46.8
| ###
| 80,846
| 3,800,570
| 69.2
| 69.2
| 0.0 |
2017-Feb-10 Fri
| 46.51
| ###
| ###
| 46.85
|
|
| ###
| ###
| ### |
2017-Feb-09 Thu
| 46.46
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2017-Feb-08 Wed
| ###
| 46.57
| ###
| 46.41
|
|
| 77.3
| 77.3
| ### |
2017-Feb-07 Tue
| ###
| ###
| 45.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 46.23
| 46.43
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2017-Feb-03 Fri
| 46.41
| 46.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| 46.54
| 46.78
| 46.22
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2017-Feb-01 Wed
| ###
| 46.48
| 45.89
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-31 Tue
| ###
| 47
| 46.28
| 46.8
|
|
| ###
| ###
| 3.3 |
2017-Jan-30 Mon
| 47.29
| ###
| 46.4
| 46.88
|
|
| 29.9
| 29.9
| 3.3 |
2017-Jan-27 Fri
| 47.5
| ###
| 47.5
| 47.88
| 180,225
| 4,280,343
| ###
| ###
| 3.4 |
2017-Jan-25 Wed
| 47.71
| ###
| ###
| 47.55
| 116,075
| 0
| ###
| ###
| ### |
2017-Jan-24 Tue
| 47.52
| 48.275
| 47.25
| ###
| 148,772
| 7,105,722
| 70.2
| 70.2
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| 47.49
| ###
| 109,078
| 2,590,057
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 48.4
| 48.5
| 47.8
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2017-Jan-19 Thu
| ###
| 49
| ###
| 48.41
| 218,775
| 5,359,987
| 25.2
| 25.2
| 3.5 |
2017-Jan-18 Wed
| 47.82
| ###
| 47.43
| 47.73
| 180,478
| ###
| ###
| ###
| ### |
2017-Jan-17 Tue
| ###
| ###
| 47.29
| ###
| 163,576
| 3,867,754
| 26.5
| 26.5
| 0.0 |
2017-Jan-16 Mon
| 48
| 48.5
| 47.88
| 48
| 232,380
| ###
| 69.1
| 69.1
| 3.4 |
2017-Jan-13 Fri
| 49
| 49
| 47.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-12 Thu
| ###
| ###
| 48.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-11 Wed
| ###
| ###
| ###
| 48.76
| 142,928
| 0
| 14.7
| 14.7
| 3.5 |
2017-Jan-10 Tue
| 49.77
| ###
| ###
| ###
| 150,982
| 0
| 22.8
| 22.8
| 0.0 |
2017-Jan-09 Mon
| 49.85
| ###
| ###
| 49.78
|
|
| ###
| ###
| 3.6 |
2017-Jan-06 Fri
| ###
| ###
| ###
| 49.29
|
|
| ###
| ###
| ### |
2017-Jan-05 Thu
| 49.24
| ###
| 48.81
| 48.86
|
|
| ###
| ###
| 3.5 |
2017-Jan-04 Wed
| ###
| 49.25
| ###
| ###
| 111,243
| 2,739,358
| 36.3
| 36.3
| 0.0 |
2017-Jan-03 Tue
| 48.75
| ###
| 48.42
| ###
| 132,775
| 3,214,482
| 71.9
| 71.9
| 0.0 |
2016-Dec-30 Fri
| 48.88
| ###
| 48.47
| 48.76
| 40,449
| 980,281
| 25.5
| 25.5
| 3.5 |
2016-Dec-29 Thu
| 48.74
| 48.82
| 48.53
| 48.8
|
|
| 63.5
| 63.5
| 3.5 |
2016-Dec-28 Wed
| ###
| 48.74
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2016-Dec-23 Fri
| 48.25
| 48.46
| ###
| ###
| 30,553
| ###
| ###
| ###
| 0.0 |
2016-Dec-22 Thu
| 48.4
| 48.54
| ###
| 48.25
| 128,122
| 3,109,520
| 29.6
| 29.6
| ### |
2016-Dec-21 Wed
| ###
| 48.75
| ###
| 48.47
| 144,553
| 3,523,479
| ###
| ###
| 3.5 |
2016-Dec-20 Tue
| 47.7
| ###
| 47.51
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| 47.75
| 48.26
| 47.59
| 47.73
|
|
| 36.6
| 36.6
| ### |
2016-Dec-16 Fri
| 46.82
| 48.26
| 46.8
| 47.84
|
|
| 87.7
| 87.7
| 3.4 |
2016-Dec-15 Thu
| ###
| ###
| 46.45
| 46.79
|
|
| 79.7
| 79.7
| 3.3 |
2016-Dec-14 Wed
| ###
| ###
| ###
| 46.8
| 219,543
| 0
| 70.3
| 70.3
| 3.3 |
2016-Dec-13 Tue
| 47.27
| 47.27
| 46.49
| ###
| 173,323
| 8,125,382
| 24.3
| 24.3
| 0.0 |
2016-Dec-12 Mon
| ###
| 47.55
| ###
| 47.26
|
|
| 76.6
| 76.6
| 3.4 |
2016-Dec-09 Fri
| ###
| 47.56
| 46.87
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| 47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| 46.88
| ###
| ###
| 117,842
| ###
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| 45.75
| 46.21
|
|
| ###
| ###
| ### |
2016-Dec-05 Mon
| 46.55
| ###
| ###
| 46
|
|
| 34.1
| 34.1
| 3.3 |
2016-Dec-02 Fri
| 47
| 47.8
| 46.83
| ###
| 147,185
| 6,964,058
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| 47.8
| 47.8
| 47.22
| 47.41
|
|
| 27.8
| 27.8
| ### |
2016-Nov-30 Wed
| ###
| ###
| ###
| 47.57
| 143,543
| 0
| 27.2
| 27.2
| 3.4 |
2016-Nov-29 Tue
| ###
| ###
| 47.58
| 47.82
|
|
| 38.4
| 38.4
| 3.4 |
2016-Nov-28 Mon
| 47.84
| ###
| 47.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| 48
| ###
| 47.45
| ###
| 113,645
| 2,696,227
| 70.2
| 70.2
| 0.0 |
2016-Nov-24 Thu
| 48.26
| ###
| 47.7
| 47.72
| 124,851
| ###
| ###
| ###
| 3.4 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2016-Nov-22 Tue
| ###
| 47.72
| ###
| 47.23
| 95,682
| 2,282,972
| ###
| ###
| ### |
2016-Nov-21 Mon
| ###
| ###
| 46.58
| ###
| 68,448
| 1,594,153
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| 47.25
| 47.4
| 46.88
| ###
| 144,077
| 6,791,789
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| 46.8
| 47.56
| 46.8
| 47.25
| 103,688
| ###
| ###
| ###
| 3.4 |
2016-Nov-16 Wed
| ###
| 47.76
| 47.25
| 47.49
| 114,523
| ###
| 33.2
| 33.2
| 3.4 |
2016-Nov-15 Tue
| ###
| ###
| ###
| 47.42
| 117,358
| 0
| 84.9
| 84.9
| 3.4 |
2016-Nov-14 Mon
| 46.8
| 47.2
| 46.49
| 46.88
|
|
| 74.8
| 74.8
| 3.3 |
2016-Nov-11 Fri
| 46
| 46.76
| 45.77
| ###
| 116,175
| ###
| 79.3
| 79.3
| 0.0 |
2016-Nov-10 Thu
| 45.46
| 46.29
| 45.42
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2016-Nov-09 Wed
| 45.51
| ###
| 42.55
| 43.76
| 162,188
| 3,450,549
| ###
| ###
| 3.1 |
2016-Nov-08 Tue
| ###
| ###
| ###
| 45.27
|
|
| ###
| ###
| ### |
2016-Nov-07 Mon
| 44.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| ###
| 44.44
| ###
| 44.23
| 80,675
| ###
| ###
| ###
| ### |
2016-Nov-03 Thu
| 44.8
| 44.8
| ###
| 44.51
| 76,781
| ###
| ###
| ###
| ### |
2016-Nov-02 Wed
| 44.78
| ###
| 44.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| 45
| 45.2
| 44.46
| ###
| 68,558
| 3,073,455
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| 45.45
| 45.72
| ###
| 45.24
| 66,948
| ###
| ###
| ###
| ### |
2016-Oct-28 Fri
| ###
| ###
| ###
| 45.49
|
|
| ###
| ###
| ### |
2016-Oct-27 Thu
| ###
| ###
| 45.29
| 45.75
|
|
| 78.6
| 78.6
| 3.3 |
2016-Oct-26 Wed
| 45.84
| 46.23
| 45.25
| 45.49
| 103,380
| ###
| ###
| ###
| ### |
2016-Oct-25 Tue
| ###
| 46.5
| 45.58
| ###
| 86,387
| 3,977,257
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2016-Oct-21 Fri
| 46.4
| 46.52
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2016-Oct-20 Thu
| ###
| 46.52
| ###
| 46.41
|
|
| ###
| ###
| ### |
2016-Oct-19 Wed
| ###
| 46.5
| 45.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| 46.26
| 45.24
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2016-Oct-17 Mon
| ###
| 46.72
| 45.7
| ###
| 135,257
| 6,250,225
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| 46.24
| 46.77
| 105,554
| ###
| 74.3
| 74.3
| ### |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
| 122,027
| 0
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 47.44
| 47.48
| 46.78
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2016-Oct-11 Tue
| ###
| 48.2
| ###
| 47.7
| 99,820
| ###
| ###
| ###
| 3.4 |
2016-Oct-10 Mon
| ###
| ###
| 47.52
| 47.86
| 92,920
| 2,207,779
| ###
| ###
| 3.4 |
2016-Oct-07 Fri
| 47.71
| ###
| 47.41
| 47.72
| 127,753
| 3,028,384
| ###
| ###
| 3.4 |
2016-Oct-06 Thu
| ###
| ###
| 47.43
| 47.88
|
|
| ###
| ###
| 3.4 |
2016-Oct-05 Wed
| ###
| 47.78
| 47
| 47.49
|
|
| ###
| ###
| 3.4 |
2016-Oct-04 Tue
| 46.82
| 48
| 46.72
| 47.5
| 206,420
| 9,776,051
| 81.5
| 81.5
| 3.4 |
2016-Oct-03 Mon
| 46.75
| 47.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| 46.7
| 173,242
| 0
| 68.6
| 68.6
| 3.3 |
2016-Sep-29 Thu
| ###
| ###
| ###
| 46.85
|
|
| 80.9
| 80.9
| ### |
2016-Sep-28 Wed
| ###
| 46.57
| 45.53
| ###
| 201,377
| ###
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 46.5
| ###
| 45.44
| 45.84
| 212,942
| 4,838,042
| ###
| ###
| 3.3 |
2016-Sep-26 Mon
| ###
| 47
| 46.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| 46.46
| ###
| 248,128
| ###
| 64.5
| 64.5
| 0.0 |
2016-Sep-22 Thu
| ###
| 47.27
| 46.72
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| 46.75
| ###
| ###
| 47
| 124,324
| 0
| 73.1
| 73.1
| 3.4 |
2016-Sep-20 Tue
| ###
| 46.82
| ###
| 46.73
|
|
| 85.3
| 85.3
| 3.3 |
2016-Sep-19 Mon
| ###
| ###
| 45.74
| ###
| 20,620
| 471,579
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| 45.58
| 46.27
| 45.5
| ###
| 206,884
| 9,492,872
| 76.8
| 76.8
| 0.0 |
2016-Sep-15 Thu
| 45.85
| ###
| ###
| ###
| 177,840
| 0
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| 46
|
|
| ###
| ###
| 3.3 |
2016-Sep-13 Tue
| ###
| 45.57
| ###
| 45.24
|
|
| 76.0
| 76.0
| ### |
2016-Sep-12 Mon
| 44.8
| ###
| 44.23
| 44.47
| 211,474
| 4,676,747
| 40.1
| 40.1
| ### |
2016-Sep-09 Fri
| 46.2
| ###
| 45.75
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2016-Sep-08 Thu
| 46.57
| 46.78
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2016-Sep-07 Wed
| ###
| 47.46
| 46.71
| ###
| 151,071
| 7,113,178
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 46.76
| 47.2
| 46.57
| 47.2
| 141,853
| 6,650,777
| 78.9
| 78.9
| ### |
2016-Sep-05 Mon
| 46.76
| 47.27
| 46.25
| 47
| 175,343
| ###
| 72.7
| 72.7
| 3.4 |
2016-Sep-02 Fri
| ###
| 48.7
| 47.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| 48.5
| 49.27
| ###
| 48.85
| 234,251
| 5,770,773
| 77.9
| 77.9
| ### |
2016-Aug-31 Wed
| ###
| 49.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| 49.22
| 49.26
|
|
| 34.0
| 34.0
| 3.5 |
2016-Aug-29 Mon
| ###
| ###
| 47.89
| ###
| 228,170
| ###
| ###
| ###
| 0.0 |
2016-Aug-26 Fri
| 49.49
| ###
| ###
| ###
| 268,384
| 0
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| 46.82
| 49.41
| 46.76
| 48.83
| 283,852
| 13,649,023
| ###
| ###
| 3.5 |
2016-Aug-24 Wed
| ###
| 47.41
| 46.75
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2016-Aug-23 Tue
| 46.82
| 47.41
| 46.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| 46.71
| 47.43
| ###
| 46.74
| 101,758
| ###
| 76.5
| 76.5
| 3.3 |
2016-Aug-19 Fri
| 46.4
| 46.83
| 46.2
| 46.7
| 84,289
| ###
| ###
| ###
| 3.3 |
2016-Aug-18 Thu
| ###
| ###
| ###
| 46.4
|
|
| ###
| ###
| 3.3 |
2016-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| 46.79
| ###
| ###
| 46.72
|
|
| ###
| ###
| 3.3 |
2016-Aug-15 Mon
| ###
| ###
| 46.5
| ###
| 84,447
| ###
| 33.2
| 33.2
| 0.0 |
2016-Aug-12 Fri
| 46.5
| ###
| 46.5
| ###
| 130,450
| ###
| 76.3
| 76.3
| 0.0 |
2016-Aug-11 Thu
| 46.26
| 46.7
| 46.21
| 46.5
| 126,282
| ###
| 73.7
| 73.7
| ### |
2016-Aug-10 Wed
| ###
| 46.56
| ###
| 46.43
|
|
| ###
| ###
| ### |
2016-Aug-09 Tue
| 46.71
| 46.71
| ###
| 46.53
|
|
| ###
| ###
| ### |
2016-Aug-08 Mon
| 46.23
| 46.7
| 46.23
| 46.55
|
|
| ###
| ###
| 3.3 |
2016-Aug-05 Fri
| ###
| 46
| 45.22
| 46
|
|
| ###
| ###
| 3.3 |
2016-Aug-04 Thu
| 44.8
| 45.5
| 44.8
| 45.28
|
|
| 78.4
| 78.4
| 3.2 |
2016-Aug-03 Wed
| 45.72
| 45.8
| 44.56
| 44.74
|
|
| 20.6
| 20.6
| 3.2 |
2016-Aug-02 Tue
| ###
| ###
| 45.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| ###
| ###
| 44.86
| 45.86
|
|
| 72.4
| 72.4
| 3.3 |
2016-Jul-29 Fri
| 45
| 45.71
| 44.74
| 45.5
|
|
| ###
| ###
| 3.3 |
2016-Jul-28 Thu
| ###
| 45.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| ###
| ###
| 44.7
| 44.84
|
|
| 38.6
| 38.6
| 3.2 |
2016-Jul-26 Tue
| 44.84
| ###
| ###
| 44.71
| 104,287
| 0
| ###
| ###
| ### |
2016-Jul-25 Mon
| ###
| 44.81
| ###
| 44.78
| 155,422
| 3,482,229
| 82.4
| 82.4
| 3.2 |
2016-Jul-22 Fri
| ###
| ###
| 43.54
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2016-Jul-21 Thu
| ###
| 44.48
| ###
| 44.2
|
|
| ###
| ###
| 3.2 |
2016-Jul-20 Wed
| ###
| ###
| 43.57
| 43.87
| 184,585
| 4,021,184
| 69.2
| 69.2
| ### |
2016-Jul-19 Tue
| ###
| ###
| ###
| 43.45
|
|
| ###
| ###
| ### |
2016-Jul-18 Mon
| ###
| ###
| 42.88
| ###
| 93,979
| ###
| ###
| ###
| 0.0 |
2016-Jul-15 Fri
| 42.4
| ###
| 42.28
| 42.81
| 123,521
| ###
| 79.7
| 79.7
| 3.1 |
2016-Jul-14 Thu
| ###
| ###
| 41.83
| 42.24
|
|
| 74.5
| 74.5
| 3.0 |
2016-Jul-13 Wed
| 41.46
| ###
| 41.41
| 41.85
|
|
| 76.0
| 76.0
| ### |
2016-Jul-12 Tue
| 41.4
| ###
| 41.25
| ###
| 123,481
| ###
| 37.2
| 37.2
| 0.0 |
2016-Jul-11 Mon
| 40.81
| 41.47
| 40.81
| ###
| 141,780
| 5,832,829
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| 40.8
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2016-Jul-07 Thu
| 40.28
| 40.74
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2016-Jul-04 Mon
| ###
| 41.26
| ###
| 41.24
| 90,353
| 1,863,982
| 63.2
| 63.2
| 2.9 |
2016-Jul-01 Fri
| ###
| 41.49
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2016-Jun-30 Thu
| ###
| 41.47
| 41
| ###
| 155,472
| 6,410,887
| 27.7
| 27.7
| 0.0 |
2016-Jun-29 Wed
| 41.5
| 41.53
| ###
| 40.81
| 173,083
| ###
| ###
| ###
| ### |
2016-Jun-28 Tue
| 40
| 40.23
| ###
| ###
| 197,387
| ###
| 70.8
| 70.8
| 0.0 |
2016-Jun-27 Mon
| 41
| 41.29
| ###
| ###
| 199,452
| 4,117,686
| ###
| ###
| 0.0 |
2016-May-26 Thu
| 42.75
| 42.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| ###
| 42.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| 42.4
| 42.42
| ###
| 41.88
|
|
| 23.7
| 23.7
| ### |
2016-May-23 Mon
| ###
| 42.74
| ###
| 42.26
|
|
| ###
| ###
| 3.0 |
2016-May-20 Fri
| ###
| ###
| ###
| 41.89
|
|
| ###
| ###
| 3.0 |
2016-May-19 Thu
| 41.55
| 41.87
| 41.45
| 41.53
|
|
| ###
| ###
| ### |
2016-May-18 Wed
| ###
| 42.21
| 41.42
| 41.58
| 183,754
| 7,683,673
| ###
| ###
| ### |
2016-May-17 Tue
| 42.23
| ###
| 41.89
| ###
| 158,554
| ###
| 31.4
| 31.4
| 0.0 |
2016-May-16 Mon
| 41.75
| ###
| 41.745
| ###
| 144,759
| 3,021,482
| ###
| ###
| 0.0 |
2016-May-13 Fri
| 42
| ###
| ###
| 41.75
|
|
| 33.2
| 33.2
| 3.0 |
2016-May-12 Thu
| 42.5
| 42.5
| 41.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| 41.25
| 41.82
|
|
| 72.7
| 72.7
| 3.0 |
2016-May-09 Mon
| ###
| ###
| 41.28
| ###
| 112,351
| 2,318,924
| 23.0
| 23.0
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| 41.85
|
|
| ###
| ###
| ### |
2016-May-05 Thu
| 41.7
| 41.7
| ###
| ###
| 194,740
| 4,060,329
| ###
| ###
| 0.0 |
2016-May-04 Wed
| 42.4
| 42.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-03 Tue
| 42.49
| ###
| ###
| 42.75
| 142,121
| 0
| 66.6
| 66.6
| ### |
2016-May-02 Mon
| ###
| ###
| 41.5
| ###
| 151,559
| 3,144,849
| 26.3
| 26.3
| 0.0 |
2016-Apr-29 Fri
| 42.77
| 42.84
| 42.43
| 42.75
| 86,681
| 3,695,644
| ###
| ###
| ### |
2016-Apr-28 Thu
| 43.46
| ###
| 42.7
| 42.76
| 132,877
| 2,836,923
| 20.3
| 20.3
| 3.1 |
2016-Apr-27 Wed
| 43.2
| 43.7
| 42.87
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| 42.5
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 135,944
| 0
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| 43.27
| 43.8
| 43.21
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| 42.72
| ###
| 143,149
| ###
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| 42.89
| ###
| 42.28
| 42.51
|
|
| 28.7
| 28.7
| ### |
2016-Apr-18 Mon
| 42.48
| 42.84
| 42.2
| 42.48
| 109,783
| 4,667,973
| 69.9
| 69.9
| 3.0 |
2016-Apr-15 Fri
| 42.71
| ###
| 42.55
| ###
| 189,455
| 4,030,655
| 69.8
| 69.8
| 0.0 |
2016-Apr-14 Thu
| ###
| 42.8
| ###
| ###
| 133,577
| 2,858,547
| 80.4
| 80.4
| 0.0 |
2016-Apr-13 Wed
| ###
| 41.74
| 41.22
| 41.59
| 129,082
| 5,354,321
| ###
| ###
| ### |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-11 Mon
| ###
| 41.4
| 40.84
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2016-Apr-08 Fri
| 41.4
| 41.5
| 40.76
| 41.28
|
|
| 27.8
| 27.8
| 2.9 |
2016-Apr-07 Thu
| ###
| ###
| 41.46
| 41.73
|
|
| ###
| ###
| ### |
2016-Apr-06 Wed
| 41.5
| ###
| 40.84
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| 41.23
| 41.58
| 229,028
| ###
| ###
| ###
| ### |
2016-Apr-04 Mon
| ###
| ###
| 41.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| 42.88
| ###
| 41.47
| 41.83
|
|
| 14.4
| 14.4
| 3.0 |
2016-Mar-31 Thu
| 42.77
| 43.85
| 42.77
| 43.56
|
|
| ###
| ###
| ### |
2016-Mar-30 Wed
| 42.53
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| 42.5
| 41.86
| ###
| 118,584
| 5,001,873
| 40.7
| 40.7
| 0.0 |
2016-Mar-24 Thu
| 42.5
| ###
| ###
| 42.21
| 136,440
| 0
| ###
| ###
| ### |
2016-Mar-23 Wed
| ###
| ###
| 42.51
| 43
| 107,757
| 2,290,375
| ###
| ###
| ### |
2016-Mar-22 Tue
| ###
| 43.54
| ###
| ###
| 121,083
| 2,635,976
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| 43.25
| 43.57
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| ###
| 43.24
| 188,576
| 0
| 75.5
| 75.5
| 3.1 |
2016-Mar-17 Thu
| ###
| 43.55
| 42.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| 42.4
| ###
| 208,458
| ###
| 77.9
| 77.9
| 0.0 |
2016-Mar-15 Tue
| 43.26
| ###
| 42.53
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| 43.5
| 43.78
| ###
| 43.28
|
|
| ###
| ###
| ### |
2016-Mar-11 Fri
| ###
| 43.4
| ###
| 43.28
| 168,622
| ###
| 73.9
| 73.9
| ### |
2016-Mar-10 Thu
| ###
| ###
| ###
| 42.79
| 143,746
| 0
| ###
| ###
| ### |
2016-Mar-09 Wed
| ###
| ###
| ###
| 42.87
| 210,077
| 0
| ###
| ###
| 3.1 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2016-Mar-07 Mon
| 43.51
| 43.75
| 42.88
| ###
| 201,256
| ###
| 27.9
| 27.9
| 0.0 |
2016-Mar-04 Fri
| ###
| 43.88
| ###
| 43.25
| 462,157
| 10,139,724
| 84.2
| 84.2
| ### |
2016-Mar-03 Thu
| 41.45
| ###
| ###
| 41.72
| 234,025
| 0
| ###
| ###
| ### |
2016-Mar-02 Wed
| ###
| 41.88
| 40.78
| 41.45
| 254,979
| 10,538,282
| 76.9
| 76.9
| ### |
2016-Mar-01 Tue
| 40.22
| ###
| ###
| 40.45
| 314,779
| 0
| 68.8
| 68.8
| ### |
2016-Feb-29 Mon
| ###
| ###
| ###
| 41.45
|
|
| 77.3
| 77.3
| ### |
2016-Feb-26 Fri
| ###
| ###
| 40.29
| 40.85
| 303,846
| 6,120,977
| ###
| ###
| 2.9 |
2016-Feb-25 Thu
| ###
| ###
| ###
| 42.73
|
|
| 91.5
| 91.5
| 3.1 |
2016-Feb-24 Wed
| ###
| 41.78
| 40.41
| 40.58
|
|
| ###
| ###
| 2.9 |
2016-Feb-23 Tue
| 41.47
| ###
| ###
| 41.25
| 143,273
| 0
| 31.5
| 31.5
| ### |
2016-Feb-22 Mon
| 40.74
| ###
| 40.74
| 41.47
|
|
| 82.9
| 82.9
| 3.0 |
2016-Feb-19 Fri
| 40
| ###
| 40
| 40.75
| 153,325
| ###
| ###
| ###
| ### |
2016-Feb-18 Thu
| 39.48
| ###
| 39.48
| 40.72
| 215,088
| ###
| 86.4
| 86.4
| 2.9 |
2016-Feb-17 Wed
| 39.5
| 39.55
| ###
| 38.79
|
|
| 18.1
| 18.1
| ### |
2016-Feb-16 Tue
| 38.79
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2016-Feb-15 Mon
| 38.5
| 38.74
| 37.78
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2016-Feb-12 Fri
| 38.25
| 38.47
| 37.73
| 37.87
| 130,784
| 4,982,870
| ###
| ###
| ### |
2016-Feb-11 Thu
| 38.43
| ###
| 38.43
| 39.2
| 125,887
| ###
| ###
| ###
| 2.8 |
2016-Feb-10 Wed
| ###
| 38.76
| ###
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| 38.71
| 38.78
| 157,320
| 3,044,928
| 22.4
| 22.4
| 2.8 |
2016-Feb-08 Mon
| 40
| 40.55
| 39.7
| 40.42
| 117,276
| ###
| ###
| ###
| 2.9 |
2016-Feb-05 Fri
| ###
| ###
| 39.8
| 40.57
| 193,147
| 3,843,625
| 31.5
| 31.5
| 2.9 |
2016-Feb-04 Thu
| 40.59
| ###
| ###
| ###
| 188,844
| 0
| 78.3
| 78.3
| 0.0 |
2016-Feb-03 Wed
| 41.24
| 41.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2016-Feb-01 Mon
| 41.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| 41.29
| 41.56
| 40.49
| ###
| 220,321
| ###
| ###
| ###
| 0.0 |
2016-Jan-28 Thu
| ###
| ###
| 40.43
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-27 Wed
| 42.25
| 42.4
| ###
| ###
| 219,647
| ###
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| ###
| 42.29
| 41.76
| 42.23
| 143,344
| ###
| 73.1
| 73.1
| ### |
2016-Jan-22 Fri
| ###
| 41.225
| 40.25
| ###
| 151,641
| 6,177,475
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| 40.41
| 40.84
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2016-Jan-20 Wed
| 40.26
| ###
| 39.53
| 39.56
|
|
| 28.0
| 28.0
| 2.8 |
2016-Jan-19 Tue
| 40.55
| ###
| 39.83
| 40.28
|
|
| ###
| ###
| 2.9 |
2016-Jan-18 Mon
| 40.5
| 40.55
| ###
| 40.48
| 351,352
| ###
| 33.3
| 33.3
| ### |
2016-Jan-15 Fri
| ###
| 42.5
| 40.85
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2016-Jan-14 Thu
| ###
| ###
| ###
| 41.2
| 222,071
| 0
| 73.9
| 73.9
| 2.9 |
2016-Jan-13 Wed
| ###
| 42.5
| ###
| ###
| 226,659
| ###
| 90.6
| 90.6
| 0.0 |
2016-Jan-12 Tue
| ###
| 41.77
| 40.89
| ###
| 385,621
| ###
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| ###
| 41.89
| ###
| 41.44
| 323,145
| 6,768,272
| 81.5
| 81.5
| ### |
2016-Jan-08 Fri
| 43
| 43
| 41.25
| 42.53
|
|
| 19.3
| 19.3
| 3.0 |
2016-Jan-07 Thu
| ###
| ###
| 43.26
| 43.49
| 168,022
| ###
| 14.6
| 14.6
| ### |
2016-Jan-06 Wed
| ###
| ###
| 44.59
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| ###
| ###
| ###
| 45.78
|
|
| 24.4
| 24.4
| 3.3 |
2016-Jan-04 Mon
| 46.55
| 47.58
| 46.48
| 46.7
| 158,780
| 7,467,423
| 70.6
| 70.6
| 3.3 |
2015-Dec-31 Thu
| ###
| ###
| 46.56
| ###
| 66,442
| ###
| 73.4
| 73.4
| 0.0 |
2015-Dec-30 Wed
| ###
| 47.24
| 46.76
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2015-Dec-29 Tue
| 45.2
| 46.57
| 45.2
| 46.53
|
|
| ###
| ###
| ### |
2015-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-23 Wed
| 44.87
| 45.4
| 44.87
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Dec-22 Tue
| 45.73
| 45.73
| ###
| 44.54
|
|
| ###
| ###
| ### |
2015-Dec-21 Mon
| 44.2
| ###
| ###
| 44.42
| 104,477
| 0
| ###
| ###
| 3.2 |
2015-Dec-18 Fri
| ###
| ###
| 44
| 44.47
|
|
| 70.7
| 70.7
| ### |
2015-Dec-17 Thu
| ###
| ###
| 44.48
| 44.7
|
|
| ###
| ###
| 3.2 |
2015-Dec-16 Wed
| ###
| 43.7
| ###
| ###
| 716,056
| 15,645,823
| ###
| ###
| 0.0 |
2015-Dec-15 Tue
| 43.45
| 43.53
| ###
| ###
| 155,974
| 3,394,774
| 26.1
| 26.1
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| 43.45
| 266,928
| 0
| ###
| ###
| ### |
2015-Dec-11 Fri
| 44.49
| ###
| 44.4
| 44.55
| 179,188
| 3,977,973
| ###
| ###
| 3.2 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
| 214,746
| 0
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| 45.44
| 45.73
| 117,257
| 2,664,079
| 35.3
| 35.3
| ### |
2015-Dec-07 Mon
| 46.79
| ###
| ###
| 46.2
|
|
| 31.4
| 31.4
| ### |
2015-Dec-04 Fri
| 46.43
| 46.43
| 45.28
| ###
| 137,357
| ###
| 23.7
| 23.7
| 0.0 |
2015-Dec-03 Thu
| 46.49
| ###
| ###
| 46.84
| 264,981
| 0
| ###
| ###
| 3.3 |
2015-Dec-02 Wed
| 46.82
| ###
| 46.42
| 46.87
| 185,322
| 4,301,323
| 75.5
| 75.5
| 3.3 |
2015-Dec-01 Tue
| ###
| ###
| 46
| 46.82
| 232,882
| 5,356,286
| 78.9
| 78.9
| 3.3 |
2015-Nov-30 Mon
| 45.74
| ###
| 45.48
| 46
| 179,575
| ###
| 78.7
| 78.7
| 3.3 |
2015-Nov-27 Fri
| ###
| ###
| 45.45
| ###
| 113,446
| ###
| ###
| ###
| 0.0 |
2015-Nov-26 Thu
| ###
| 46.45
| 45.53
| 45.54
|
|
| ###
| ###
| 3.3 |
2015-Nov-25 Wed
| ###
| ###
| 45.21
| 45.53
| 151,788
| ###
| ###
| ###
| 3.3 |
2015-Nov-24 Tue
| 45.82
| 46.48
| 45.27
| 45.8
| 276,172
| ###
| ###
| ###
| ### |
2015-Nov-23 Mon
| 46.2
| ###
| 45.82
| 46.22
|
|
| ###
| ###
| ### |
2015-Nov-20 Fri
| 46
| 46.44
| 45.75
| 46.21
|
|
| ###
| ###
| ### |
2015-Nov-19 Thu
| ###
| ###
| 45.25
| ###
| 198,325
| ###
| 70.6
| 70.6
| 0.0 |
2015-Nov-18 Wed
| ###
| 45.2
| 44.5
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-Nov-17 Tue
| ###
| ###
| 43.54
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2015-Nov-16 Mon
| ###
| 44
| ###
| 43.44
| 120,985
| 2,661,670
| ###
| ###
| 3.1 |
2015-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| 44.57
| 295,459
| 0
| 27.6
| 27.6
| ### |
2015-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2015-Nov-10 Tue
| 44.49
| 45.28
| 44.21
| 45.23
|
|
| 83.7
| 83.7
| ### |
2015-Nov-09 Mon
| 44.45
| 45.5
| ###
| 44.72
| 197,676
| 4,497,129
| ###
| ###
| 3.2 |
2015-Nov-06 Fri
| 44.87
| 45.46
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Nov-05 Thu
| ###
| 45.22
| ###
| 44.85
|
|
| 34.4
| 34.4
| ### |
2015-Nov-04 Wed
| 46
| 46
| 44.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| 44.29
| 44.4
|
|
| ###
| ###
| ### |
2015-Oct-30 Fri
| 43.8
| ###
| 43.7
| ###
| 204,455
| 4,467,341
| 87.7
| 87.7
| 0.0 |
2015-Oct-29 Thu
| 44.51
| ###
| 44
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2015-Oct-28 Wed
| 44.5
| ###
| ###
| 44.24
| 140,776
| 0
| 29.8
| 29.8
| ### |
2015-Oct-27 Tue
| 45
| 45
| ###
| 44.47
|
|
| 25.6
| 25.6
| ### |
2015-Oct-26 Mon
| 44.89
| ###
| ###
| 44.86
| 228,649
| 0
| ###
| ###
| 3.2 |
2015-Oct-23 Fri
| 44
| ###
| 44
| ###
| 220,521
| ###
| ###
| ###
| 0.0 |
2015-Oct-22 Thu
| 43.7
| 43.75
| 43.28
| 43.28
|
|
| ###
| ###
| ### |
2015-Oct-21 Wed
| ###
| 43.56
| ###
| 43.41
| 268,050
| 5,838,129
| 75.1
| 75.1
| ### |
2015-Oct-20 Tue
| 42.59
| 42.86
| 42.26
| 42.7
| 220,175
| 9,370,648
| ###
| ###
| ### |
2015-Oct-19 Mon
| 42.76
| 42.8
| ###
| 42.54
|
|
| ###
| ###
| 3.0 |
2015-Oct-16 Fri
| 41.71
| 43.2
| 41.26
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| 40.28
| ###
| 124,244
| 2,502,274
| 70.6
| 70.6
| 0.0 |
2015-Oct-14 Wed
| 40.25
| 40.52
| 40.23
| ###
| 143,051
| 5,775,684
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| 40.72
| 40.77
| 40.28
| 40.4
| 195,942
| 7,940,549
| 29.3
| 29.3
| 2.9 |
2015-Oct-12 Mon
| 40.7
| 41
| ###
| 40.8
| 163,080
| 3,343,140
| ###
| ###
| 2.9 |
2015-Oct-09 Fri
| 40.89
| ###
| 40.41
| 40.7
| 288,052
| ###
| ###
| ###
| 2.9 |
2015-Oct-08 Thu
| ###
| 40.8
| 39.89
| 40.28
| 217,827
| ###
| 73.2
| 73.2
| 2.9 |
2015-Oct-07 Wed
| 40.5
| 40.5
| 38.77
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-06 Tue
| 40.53
| 40.89
| 40.4
| 40.5
|
|
| ###
| ###
| 2.9 |
2015-Oct-05 Mon
| 40.44
| 40.77
| ###
| ###
| 77,927
| 1,588,541
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| 39.84
| 40.58
| 39.45
| ###
| 126,828
| 5,075,022
| ###
| ###
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| 40
| 232,924
| 0
| ###
| ###
| 2.9 |
2015-Sep-30 Wed
| 38.51
| 39.73
| 38.51
| ###
| 264,257
| ###
| ###
| ###
| 0.0 |
2015-Sep-29 Tue
| 39.76
| 39.76
| 38.59
| 38.59
|
|
| ###
| ###
| ### |
2015-Sep-28 Mon
| 39.8
| ###
| 39.4
| ###
| 170,841
| ###
| ###
| ###
| 0.0 |
2015-Sep-25 Fri
| ###
| 40.55
| 39.77
| ###
| 120,822
| ###
| 33.3
| 33.3
| 0.0 |
2015-Sep-24 Thu
| 39.83
| 40.25
| 39.49
| 39.73
|
|
| ###
| ###
| 2.8 |
2015-Sep-23 Wed
| 39.88
| ###
| ###
| 39.56
| 155,589
| 0
| ###
| ###
| 2.8 |
2015-Sep-22 Tue
| ###
| ###
| 40.25
| 40.45
|
|
| 27.7
| 27.7
| ### |
2015-Sep-21 Mon
| 41
| ###
| 39.89
| ###
| 144,542
| ###
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| 41.78
| 40.53
| 41.54
|
|
| 75.4
| 75.4
| 3.0 |
2015-Sep-17 Thu
| ###
| 41.51
| 40.75
| 41.43
|
|
| ###
| ###
| ### |
2015-Sep-16 Wed
| ###
| 40.55
| ###
| 40.2
|
|
| 22.1
| 22.1
| ### |
2015-Sep-15 Tue
| ###
| ###
| ###
| 40.26
|
|
| ###
| ###
| 2.9 |
2015-Sep-14 Mon
| 41
| 41.41
| ###
| ###
| 180,952
| ###
| 27.8
| 27.8
| 0.0 |
2015-Sep-11 Fri
| 40.79
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2015-Sep-10 Thu
| 40.89
| ###
| 40.57
| 40.86
| 214,823
| 4,357,684
| 35.4
| 35.4
| 2.9 |
2015-Sep-09 Wed
| ###
| ###
| 40.51
| 41.84
|
|
| 86.5
| 86.5
| 3.0 |
2015-Sep-08 Tue
| 39.86
| 40.26
| 39.42
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2015-Sep-07 Mon
| ###
| 39.71
| ###
| 39.71
| 313,159
| 6,217,771
| 73.1
| 73.1
| ### |
2015-Sep-04 Fri
| 39.7
| 39.88
| ###
| 39.23
| 204,879
| 4,085,287
| 23.3
| 23.3
| 2.8 |
2015-Sep-03 Thu
| 40.71
| 40.77
| 39.59
| 39.8
|
|
| 25.0
| 25.0
| 2.8 |
2015-Sep-02 Wed
| ###
| 40.21
| ###
| 39.78
|
|
| 73.8
| 73.8
| ### |
2015-Sep-01 Tue
| ###
| 41.76
| 39.58
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2015-Aug-31 Mon
| 44
| 44.27
| ###
| ###
| 394,847
| ###
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| 44.4
| 43.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| 43.78
| 42.75
| 43.4
|
|
| ###
| ###
| ### |
2015-Aug-26 Wed
| 39.71
| ###
| 39.43
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2015-Aug-25 Tue
| 37.25
| ###
| 37.25
| 39.88
|
|
| 85.7
| 85.7
| 2.8 |
2015-Aug-24 Mon
| ###
| ###
| 38.75
| 38.88
|
|
| ###
| ###
| 2.8 |
2015-Aug-21 Fri
| ###
| ###
| 40.8
| ###
| 356,246
| ###
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 42.81
| ###
| 42.51
| 42.88
|
|
| ###
| ###
| 3.1 |
2015-Aug-19 Wed
| 42.85
| 43.2
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| 42.75
| 42.75
| 215,428
| 4,604,773
| ###
| ###
| ### |
2015-Aug-17 Mon
| 43.4
| 43.89
| 42.75
| 42.85
|
|
| ###
| ###
| ### |
2015-Aug-14 Fri
| ###
| ###
| ###
| 43.28
|
|
| ###
| ###
| ### |
2015-Aug-13 Thu
| 42.8
| 43.41
| ###
| 42.83
|
|
| 72.2
| 72.2
| ### |
2015-Aug-12 Wed
| 44.2
| 44.525
| 42.84
| ###
| 378,476
| 16,532,777
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| 44.25
| 44.51
| ###
| ###
| 179,171
| 3,987,450
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| 43.5
| ###
| 43.45
| ###
| 213,574
| ###
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| 44.25
| ###
| 43.49
| 43.49
| 191,089
| ###
| ###
| ###
| ### |
2015-Aug-06 Thu
| ###
| 44.52
| 43.81
| 44.28
|
|
| ###
| ###
| 3.2 |
2015-Aug-05 Wed
| 44.55
| 44.77
| ###
| 44.26
|
|
| ###
| ###
| ### |
2015-Aug-04 Tue
| 44.5
| ###
| 44.29
| ###
| 397,879
| ###
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| 45
| 45
| 44.2
| ###
| 265,070
| 11,822,122
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| ###
| ###
| ###
| 44.85
| 220,657
| 0
| 26.9
| 26.9
| ### |
2015-Jul-30 Thu
| 43.84
| ###
| ###
| 44.76
|
|
| 85.0
| 85.0
| 3.2 |
2015-Jul-29 Wed
| 44.4
| 44.44
| 43.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| 44.44
| 44.46
| 43.58
| ###
| 642,522
| ###
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| 45.48
| 45.57
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2015-Jul-24 Fri
| 46
| ###
| 45.28
| 45.72
| 308,343
| 6,980,885
| 27.5
| 27.5
| 3.3 |
2015-Jul-23 Thu
| 45.45
| ###
| 45.45
| 45.8
|
|
| ###
| ###
| ### |
2015-Jul-22 Wed
| 45.8
| 45.84
| 44.78
| ###
| 506,827
| ###
| 17.9
| 17.9
| 0.0 |
2015-Jul-21 Tue
| 46.49
| ###
| ###
| 46.21
| 304,327
| 0
| ###
| ###
| ### |
2015-Jul-20 Mon
| ###
| ###
| 45.22
| 45.88
|
|
| ###
| ###
| 3.3 |
2015-Jul-17 Fri
| 46.25
| 46.58
| ###
| 45.53
| 430,187
| 10,019,055
| ###
| ###
| 3.3 |
2015-Jul-16 Thu
| 46.21
| ###
| 45.82
| ###
| 593,946
| ###
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 47.55
| 47.59
| 45.26
| ###
| 736,970
| ###
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 48.83
| ###
| ###
| 48.81
|
|
| ###
| ###
| ### |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
| 148,828
| 0
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| 48.4
| 48.4
| ###
| 47.76
| 192,282
| 4,653,224
| ###
| ###
| ### |
2015-Jul-09 Thu
| 47.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| ###
| 48
|
|
| ###
| ###
| 3.4 |
2015-Jul-07 Tue
| ###
| ###
| 49.43
| 49.88
| 201,072
| ###
| 26.5
| 26.5
| 3.6 |
2015-Jul-06 Mon
| 49.47
| 49.47
| 48.41
| ###
| 290,752
| ###
| 20.2
| 20.2
| 0.0 |
2015-Jul-03 Fri
| 50.49
| 50.83
| 50
| 50.56
|
|
| ###
| ###
| ### |
2015-Jul-02 Thu
| 50.46
| 51
| 50
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| ###
| 49.74
| ###
| 49.71
|
|
| ###
| ###
| ### |
2015-Jun-30 Tue
| 48.41
| ###
| ###
| ###
| 335,925
| 0
| 23.5
| 23.5
| 0.0 |
2015-Jun-29 Mon
| 49.5
| 49.5
| ###
| ###
| 301,746
| ###
| 21.3
| 21.3
| 0.0 |
2015-Jun-26 Fri
| 50.71
| ###
| ###
| 50.55
|
|
| ###
| ###
| ### |
2015-Jun-25 Thu
| 51.48
| ###
| ###
| 51.22
| 236,124
| 0
| 35.1
| 35.1
| 3.7 |
2015-Jun-24 Wed
| 51.48
| 51.81
| ###
| 51.43
|
|
| ###
| ###
| ### |
2015-Jun-23 Tue
| 51.85
| ###
| ###
| 51.47
| 238,683
| 0
| ###
| ###
| ### |
2015-Jun-22 Mon
| ###
| 51.79
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| 51.8
| ###
| 206,650
| ###
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| 52.5
| 52.58
| 50.72
| 51.59
| 322,371
| ###
| ###
| ###
| 3.7 |
2015-Jun-17 Wed
| ###
| ###
| ###
| 53.55
| 149,275
| 0
| 30.6
| 30.6
| 3.8 |
2015-Jun-16 Tue
| 53.41
| 53.73
| 52.87
| 53.22
| 130,284
| ###
| ###
| ###
| ### |
2015-Jun-15 Mon
| ###
| ###
| 53.29
| ###
| 79,751
| ###
| 79.0
| 79.0
| 0.0 |
2015-Jun-12 Fri
| ###
| 54.4
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2015-Jun-11 Thu
| 53.5
| 54.22
| 53.27
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2015-Jun-10 Wed
| 53.4
| 53.45
| 52.46
| 53.2
|
|
| 31.0
| 31.0
| 3.8 |
2015-Jun-09 Tue
| ###
| 53.86
| ###
| 53.29
| 130,857
| 3,523,979
| ###
| ###
| ### |
2015-Jun-05 Fri
| 54.8
| ###
| 53.28
| 53.75
| 185,144
| ###
| 16.3
| 16.3
| ### |
2015-Jun-04 Thu
| 54.76
| ###
| 54.245
| ###
| 271,955
| ###
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| 53.8
| 54.57
| 53.57
| 54.41
| 175,074
| 9,466,251
| ###
| ###
| ### |
2015-Jun-02 Tue
| 57
| 57
| ###
| 54.79
|
|
| 10.7
| 10.7
| ### |
2015-Jun-01 Mon
| ###
| ###
| 55.41
| ###
| 138,583
| 3,839,442
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 57.22
| ###
| 56.48
| 83,158
| 2,379,150
| 72.7
| 72.7
| 4.0 |
2015-May-28 Thu
| 56.41
| 56.41
| 55.56
| 56
| 78,551
| 4,397,677
| 26.6
| 26.6
| 4.0 |
2015-May-27 Wed
| ###
| 56.2
| 55.54
| ###
| 109,248
| 6,103,685
| 73.6
| 73.6
| 0.0 |
2015-May-26 Tue
| ###
| 56.26
| 55.75
| ###
| 95,856
| ###
| 67.0
| 67.0
| 0.0 |
2015-May-25 Mon
| ###
| 56.54
| 55.49
| ###
| 110,887
| ###
| ###
| ###
| 0.0 |
2015-May-22 Fri
| ###
| ###
| ###
| 55.43
| 74,687
| 0
| 26.7
| 26.7
| ### |
2015-May-21 Thu
| 54.84
| 55.44
| 54.71
| 55.25
|
|
| 74.2
| 74.2
| ### |
2015-May-20 Wed
| 54
| ###
| ###
| 54.43
|
|
| ###
| ###
| 3.9 |
2015-May-19 Tue
| 54.48
| ###
| 53.83
| 53.89
|
|
| ###
| ###
| ### |
2015-May-18 Mon
| 54.85
| 55.26
| ###
| ###
| 90,621
| 2,503,858
| 23.0
| 23.0
| 0.0 |
2015-May-15 Fri
| ###
| ###
| 54.48
| 54.83
|
|
| ###
| ###
| ### |
2015-May-14 Thu
| ###
| 54.26
| ###
| 54.25
|
|
| ###
| ###
| 3.9 |
2015-May-13 Wed
| 52.85
| ###
| 52.83
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| 53.82
| 52.72
| 53.74
| 134,474
| 7,163,429
| 74.2
| 74.2
| 3.8 |
2015-May-11 Mon
| 53.85
| ###
| 53.29
| 53.41
|
|
| 30.5
| 30.5
| ### |
2015-May-08 Fri
| 52.72
| ###
| 52.72
| 53.81
|
|
| ###
| ###
| ### |
2015-May-07 Thu
| ###
| ###
| 52.46
| 53.2
| 160,543
| 4,211,042
| ###
| ###
| 3.8 |
2015-May-06 Wed
| 54
| 54
| ###
| 53.23
| 135,821
| ###
| 22.8
| 22.8
| 3.8 |
2015-May-05 Tue
| 56.44
| 56.73
| ###
| 54.89
| 202,373
| ###
| ###
| ###
| ### |
2015-May-04 Mon
| ###
| ###
| 54.5
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2015-May-01 Fri
| 54.42
| 54.74
| 53.75
| ###
| 180,075
| ###
| ###
| ###
| 0.0 |
2015-Apr-30 Thu
| 55
| ###
| ###
| ###
| 255,846
| 0
| 15.9
| 15.9
| 0.0 |
2015-Apr-29 Wed
| ###
| 56.7
| 55.22
| ###
| 125,786
| 7,038,984
| 21.7
| 21.7
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| 56.71
| 56.75
|
|
| 17.0
| 17.0
| ### |
2015-Apr-27 Mon
| ###
| 58.22
| 57.51
| 57.79
| 142,358
| 8,237,545
| ###
| ###
| 4.1 |
2015-Apr-24 Fri
| 57.24
| ###
| 57.2
| 57.81
|
|
| 74.9
| 74.9
| ### |
2015-Apr-23 Thu
| 56.76
| ###
| ###
| 56.4
| 134,985
| 0
| 25.7
| 25.7
| 4.0 |
2015-Apr-22 Wed
| 57.85
| 58.44
| ###
| 56.83
|
|
| 16.3
| 16.3
| ### |
2015-Apr-21 Tue
| ###
| 57.86
| ###
| 57.72
|
|
| ###
| ###
| 4.1 |
2015-Apr-20 Mon
| 57
| ###
| 55.8
| 56.25
|
|
| ###
| ###
| 4.0 |
2015-Apr-17 Fri
| ###
| 58.44
| ###
| 57.75
| 147,349
| ###
| 35.0
| 35.0
| 4.1 |
2015-Apr-16 Thu
| 58
| 58.48
| 57.77
| ###
| 99,428
| 5,779,252
| 70.0
| 70.0
| 0.0 |
2015-Apr-15 Wed
| ###
| 57.87
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2015-Apr-14 Tue
| 58.2
| 58.28
| 57.47
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2015-Apr-13 Mon
| ###
| ###
| ###
| 58.24
|
|
| 85.8
| 85.8
| ### |
2015-Apr-10 Fri
| ###
| 57.44
| ###
| 57.26
|
|
| 76.8
| 76.8
| ### |
2015-Apr-09 Thu
| 56.75
| 57.2
| 56.45
| 56.73
| 105,124
| 5,973,671
| 36.6
| 36.6
| 4.1 |
2015-Apr-08 Wed
| 55.42
| 56.54
| ###
| 56.54
|
|
| ###
| ###
| 4.0 |
2015-Apr-07 Tue
| 56.44
| 56.75
| 55.24
| 55.4
| 136,623
| ###
| 19.2
| 19.2
| 4.0 |
2015-Apr-02 Thu
| 55
| 56.42
| ###
| ###
| 181,648
| ###
| 86.7
| 86.7
| 0.0 |
2015-Apr-01 Wed
| ###
| ###
| 54.4
| 54.87
|
|
| 76.2
| 76.2
| ### |
2015-Mar-31 Tue
| 54
| ###
| 53.86
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2015-Mar-30 Mon
| ###
| 54.48
| ###
| ###
| 170,482
| 4,643,929
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| 54.7
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2015-Mar-26 Thu
| ###
| 55.43
| 53.81
| 53.81
| 160,548
| ###
| ###
| ###
| ### |
2015-Mar-25 Wed
| 55
| 55.78
| ###
| ###
| 149,026
| ###
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| 55.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-23 Mon
| 55.5
| 55.86
| 54.84
| ###
| 134,623
| 7,451,383
| 27.7
| 27.7
| 0.0 |
2015-Mar-20 Fri
| 55.28
| ###
| 55.26
| 55.5
| 143,056
| ###
| 73.4
| 73.4
| 4.0 |
2015-Mar-19 Thu
| 55.75
| 55.75
| 54.82
| 55.23
|
|
| 22.0
| 22.0
| 3.9 |
2015-Mar-18 Wed
| 54.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| 54.5
| ###
| 54.4
| 54.49
|
|
| ###
| ###
| 3.9 |
2015-Mar-16 Mon
| 53.55
| 54.24
| ###
| 53.86
| 145,647
| 3,949,946
| 78.4
| 78.4
| 3.8 |
2015-Mar-13 Fri
| ###
| 54.48
| ###
| 53.8
| 142,772
| ###
| ###
| ###
| 3.8 |
2015-Mar-12 Thu
| 53.77
| 54.25
| 53.23
| 53.88
|
|
| ###
| ###
| 3.8 |
2015-Mar-11 Wed
| ###
| ###
| 52.76
| 53.76
|
|
| ###
| ###
| 3.8 |
2015-Mar-10 Tue
| 53.58
| ###
| 53.22
| ###
| 213,053
| 5,669,340
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| 52.89
| 53.21
|
|
| ###
| ###
| ### |
2015-Mar-06 Fri
| ###
| 54.21
| 53
| 53.55
| 172,689
| ###
| 23.7
| 23.7
| 3.8 |
2015-Mar-05 Thu
| 53.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| 53.51
| 52.83
| 53.4
| 231,370
| 12,301,942
| ###
| ###
| 3.8 |
2015-Mar-03 Tue
| 53.5
| 53.53
| 51.86
| 52.5
|
|
| ###
| ###
| 3.8 |
2015-Mar-02 Mon
| 54.71
| ###
| ###
| 54.52
|
|
| 30.3
| 30.3
| 3.9 |
2015-Feb-27 Fri
| 54.54
| 54.76
| 53.43
| 54.71
|
|
| ###
| ###
| 3.9 |
2015-Feb-26 Thu
| 53.86
| 54
| ###
| 53.59
| 165,876
| 4,478,652
| 28.5
| 28.5
| 3.8 |
2015-Feb-25 Wed
| ###
| 54.83
| ###
| 54.83
| 168,682
| ###
| 82.1
| 82.1
| ### |
2015-Feb-24 Tue
| 53
| ###
| 52.975
| 53.85
| 161,752
| ###
| ###
| ###
| ### |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
| 74,049
| 0
| 84.5
| 84.5
| 0.0 |
2015-Feb-20 Fri
| ###
| ###
| 51.7
| ###
| 137,122
| ###
| 19.0
| 19.0
| 0.0 |
2015-Feb-19 Thu
| 53
| 53.71
| 52.74
| 52.88
| 143,477
| ###
| 32.9
| 32.9
| 3.8 |
2015-Feb-18 Wed
| 51.43
| ###
| 51.41
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-17 Tue
| 51.5
| ###
| ###
| 51.49
|
|
| ###
| ###
| 3.7 |
2015-Feb-16 Mon
| 51.48
| 52.2
| 51.47
| ###
| 108,679
| 5,633,375
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 51.54
| ###
| 51.46
| 51.7
|
|
| 64.2
| 64.2
| 3.7 |
2015-Feb-12 Thu
| 51.55
| 51.78
| 50.5
| ###
| 179,923
| ###
| 18.8
| 18.8
| 0.0 |
2015-Feb-11 Wed
| ###
| ###
| ###
| 50.78
|
|
| 25.8
| 25.8
| 3.6 |
2015-Feb-10 Tue
| ###
| ###
| 50.48
| ###
| 236,259
| 5,963,177
| ###
| ###
| 0.0 |
2015-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 50.2
| ###
| 49.8
| ###
| 148,087
| ###
| 31.6
| 31.6
| 0.0 |
2015-Feb-05 Thu
| ###
| 50.2
| 49.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| 49.5
| ###
| ###
| ###
| 193,585
| 0
| ###
| ###
| 0.0 |
2015-Feb-03 Tue
| ###
| ###
| ###
| ###
| 224,343
| 0
| 82.8
| 82.8
| 0.0 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2015-Jan-30 Fri
| 48.2
| 49.25
| ###
| ###
| 262,971
| ###
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 47.25
| ###
| 47.25
| 47.79
| 227,586
| ###
| 76.8
| 76.8
| ### |
2015-Jan-28 Wed
| 48
| ###
| ###
| ###
| 140,584
| 0
| 28.1
| 28.1
| 0.0 |
2015-Jan-27 Tue
| 47.79
| ###
| 47.55
| 48
|
|
| ###
| ###
| 3.4 |
2015-Jan-23 Fri
| 46.8
| ###
| 46.79
| ###
| 295,050
| ###
| 71.0
| 71.0
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2015-Jan-21 Wed
| ###
| 45.56
| 44.86
| ###
| 162,789
| ###
| 66.9
| 66.9
| 0.0 |
2015-Jan-20 Tue
| 44.52
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| 44.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 44.83
| ###
| ###
| 44.48
|
|
| 25.6
| 25.6
| 3.2 |
2015-Jan-15 Thu
| 45.29
| 45.29
| 44.79
| 45
| 135,588
| 6,106,883
| ###
| ###
| 3.2 |
2015-Jan-14 Wed
| 45.59
| 45.87
| 45.4
| ###
| 151,981
| 6,935,652
| 78.0
| 78.0
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| 45.78
| 156,982
| 0
| ###
| ###
| 3.3 |
2015-Jan-12 Mon
| ###
| ###
| ###
| 46.82
| 107,177
| 0
| ###
| ###
| 3.3 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 46
| 46.7
| 46
| 46.55
| 177,753
| 8,238,851
| 83.6
| 83.6
| 3.3 |
2015-Jan-07 Wed
| ###
| 45.57
| 44.75
| 45.52
|
|
| 78.1
| 78.1
| ### |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 123,859
| 0
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| 46.79
| ###
| 46.49
|
|
| 73.3
| 73.3
| ### |
2015-Jan-02 Fri
| 46.2
| 46.48
| ###
| 46.45
| 33,587
| ###
| 66.0
| 66.0
| 3.3 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 46.82
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2014-Dec-29 Mon
| 46.27
| ###
| ###
| 46.86
|
|
| 72.8
| 72.8
| 3.3 |
2014-Dec-24 Wed
| 46.2
| ###
| 45.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
| 86,681
| 0
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| 46.43
| 46.84
| ###
| 46.84
|
|
| ###
| ###
| 3.3 |
2014-Dec-19 Fri
| 45.52
| ###
| 45.4
| 46.29
|
|
| ###
| ###
| ### |
2014-Dec-18 Thu
| 44.24
| ###
| 44.21
| 44.75
| 156,543
| 3,460,383
| 74.4
| 74.4
| ### |
2014-Dec-17 Wed
| ###
| 44.88
| 43.88
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2014-Dec-16 Tue
| 44.7
| 45.25
| ###
| 44.43
|
|
| ###
| ###
| ### |
2014-Dec-15 Mon
| 44.76
| 44.87
| ###
| 44.47
| 117,152
| ###
| ###
| ###
| ### |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2014-Dec-11 Thu
| 45
| ###
| 44.82
| ###
| 195,371
| ###
| 70.1
| 70.1
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| ###
| ###
| 196,426
| 0
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| 47.59
| 47.72
| ###
| ###
| 201,852
| 4,816,188
| 26.6
| 26.6
| 0.0 |
2014-Dec-08 Mon
| 47.81
| ###
| 47.81
| 47.88
|
|
| 71.0
| 71.0
| 3.4 |
2014-Dec-05 Fri
| 47.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| 47.77
| 48.2
| 47.48
| 47.82
|
|
| ###
| ###
| 3.4 |
2014-Dec-03 Wed
| ###
| 48.48
| ###
| 47.7
| 208,880
| 5,063,251
| 21.3
| 21.3
| 3.4 |
2014-Dec-02 Tue
| 47
| 48.26
| 46.76
| ###
| 151,248
| ###
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| 48.29
| 47.45
| 47.45
|
|
| 43.0
| 43.0
| ### |
2014-Nov-28 Fri
| ###
| ###
| 47.85
| ###
| 207,648
| 4,967,978
| 24.3
| 24.3
| 0.0 |
2014-Nov-27 Thu
| ###
| 49.7
| ###
| 49.2
| 282,888
| ###
| ###
| ###
| 3.5 |
2014-Nov-26 Wed
| 47.77
| ###
| 47.77
| 48.28
| 110,347
| ###
| 77.1
| 77.1
| 3.4 |
2014-Nov-25 Tue
| 47.21
| 47.79
| 47.2
| 47.74
|
|
| ###
| ###
| 3.4 |
2014-Nov-24 Mon
| 47.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| 47.26
| 46.72
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 47.73
| ###
| ###
| 179,581
| ###
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| 47.45
| 47.5
| 66,053
| ###
| 34.3
| 34.3
| 3.4 |
2014-Nov-18 Tue
| ###
| 47.75
| 47
| 47.75
|
|
| ###
| ###
| ### |
2014-Nov-17 Mon
| 48
| ###
| ###
| 47.43
|
|
| ###
| ###
| 3.4 |
2014-Nov-14 Fri
| ###
| 48.21
| ###
| ###
| 75,684
| ###
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| 47.87
|
|
| ###
| ###
| ### |
2014-Nov-12 Wed
| ###
| 47.81
| ###
| 47.25
| 78,123
| ###
| ###
| ###
| 3.4 |
2014-Nov-11 Tue
| ###
| 48.24
| 47.49
| 47.58
| 125,188
| 5,992,123
| 26.4
| 26.4
| 3.4 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2014-Nov-07 Fri
| 47.75
| 48.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
| 122,582
| 0
| 82.8
| 82.8
| 0.0 |
2014-Nov-05 Wed
| ###
| 47.55
| 46.72
| ###
| 132,320
| ###
| 35.3
| 35.3
| 0.0 |
2014-Nov-04 Tue
| 46
| ###
| 46
| 46.83
| 99,245
| ###
| 88.1
| 88.1
| 3.3 |
2014-Nov-03 Mon
| 46.45
| 46.88
| ###
| 46.51
|
|
| ###
| ###
| 3.3 |
2014-Oct-31 Fri
| ###
| 46.45
| ###
| 46.45
|
|
| 74.8
| 74.8
| 3.3 |
2014-Oct-30 Thu
| ###
| 46.48
| ###
| ###
| 175,552
| 4,079,828
| 21.7
| 21.7
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 46
| 46
| ###
| 45.8
| 101,059
| 2,324,357
| ###
| ###
| ### |
2014-Oct-27 Mon
| 46
| ###
| 45.84
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| 45.82
|
|
| ###
| ###
| 3.3 |
2014-Oct-23 Thu
| 45.2
| ###
| ###
| 45.47
|
|
| 79.0
| 79.0
| 3.2 |
2014-Oct-22 Wed
| 45
| 45.51
| 44.75
| 45.5
|
|
| 78.8
| 78.8
| 3.3 |
2014-Oct-21 Tue
| 44
| 44.47
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2014-Oct-20 Mon
| 43.51
| ###
| 43.44
| ###
| 190,854
| 4,145,348
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 42.21
| 42.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| 42.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| 42.48
| 41.49
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| 42.5
| 42.5
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2014-Oct-10 Fri
| ###
| 42.775
| ###
| 42.49
| 244,942
| ###
| 84.6
| 84.6
| ### |
2014-Oct-09 Thu
| 43.25
| 43.78
| 42.5
| 43.46
| 181,248
| ###
| 71.7
| 71.7
| 3.1 |
2014-Oct-08 Wed
| 42.25
| ###
| ###
| ###
| 143,128
| 0
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| ###
| ###
| 42.5
| 43.2
|
|
| ###
| ###
| 3.1 |
2014-Oct-06 Mon
| 43.45
| 43.77
| ###
| 43.72
| 74,075
| ###
| 82.9
| 82.9
| 3.1 |
2014-Oct-03 Fri
| ###
| ###
| 42.83
| 43.52
| 241,420
| ###
| 73.9
| 73.9
| 3.1 |
2014-Oct-02 Thu
| 43.5
| ###
| ###
| 43.55
|
|
| 73.9
| 73.9
| ### |
2014-Oct-01 Wed
| 43.7
| ###
| 43.52
| 43.84
| 313,051
| 6,811,989
| ###
| ###
| ### |
2014-Sep-30 Tue
| 44.47
| 44.88
| 43.81
| ###
| 115,582
| 5,125,483
| 24.9
| 24.9
| 0.0 |
2014-Sep-29 Mon
| 44.7
| 44.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| 44.51
| 44.88
| 44.43
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| 45.21
| ###
| ###
| ###
| 102,621
| 0
| ###
| ###
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
| 143,970
| 0
| 35.0
| 35.0
| 0.0 |
2014-Sep-23 Tue
| 45.73
| ###
| ###
| ###
| 105,552
| 0
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 46.24
| 46.26
| ###
| 45.41
| 103,682
| ###
| ###
| ###
| ### |
2014-Sep-19 Fri
| ###
| ###
| ###
| 46.21
|
|
| 84.8
| 84.8
| ### |
2014-Sep-18 Thu
| ###
| ###
| ###
| 45.54
|
|
| ###
| ###
| 3.3 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 46.52
| ###
| 45.79
| ###
| 137,521
| 3,148,543
| 23.7
| 23.7
| 0.0 |
2014-Sep-15 Mon
| 46.75
| ###
| 46.55
| 46.55
| 124,173
| 2,890,126
| 35.1
| 35.1
| 3.3 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| 47.45
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2014-Sep-10 Wed
| ###
| 47.26
| 46.56
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| 47.58
| ###
| 47.5
|
|
| ###
| ###
| 3.4 |
2014-Sep-08 Mon
| ###
| 49.4
| ###
| 48.5
| 208,648
| ###
| ###
| ###
| 3.5 |
2014-Sep-05 Fri
| ###
| 50
| 49.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| ###
| 50.55
| 49.21
| 49.4
|
|
| 21.1
| 21.1
| 3.5 |
2014-Sep-03 Wed
| 50.45
| ###
| ###
| 50.5
| 218,083
| 0
| 71.7
| 71.7
| 3.6 |
2014-Sep-02 Tue
| 49.75
| 50.7
| ###
| 50.54
|
|
| ###
| ###
| ### |
2014-Sep-01 Mon
| 49.7
| ###
| 49.55
| ###
| 227,523
| 5,636,882
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 46.8
| 49.72
| 46.8
| 49.53
|
|
| ###
| ###
| 3.5 |
2014-Aug-28 Thu
| ###
| 46.85
| ###
| 46.4
|
|
| 72.2
| 72.2
| 3.3 |
2014-Aug-27 Wed
| 48.52
| 48.59
| 47.74
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2014-Aug-26 Tue
| ###
| 48.43
| ###
| ###
| 75,743
| ###
| 75.1
| 75.1
| 0.0 |
2014-Aug-25 Mon
| ###
| 48.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 48.82
| 48.82
| 48.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| 48.5
| ###
| ###
| 186,882
| 4,531,888
| 74.1
| 74.1
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| 47.45
| ###
|
|
| ###
| ###
| 0.0 |
|