End of day Prices (full format), 600 Days for (PPT) PERPETUAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.55 |
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
|
|
| ###
| ###
| ### |
|