(RMD) RESMED INC Daily Prices - Stock Trading OzSuper

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

_{Currently Wed 25-May-21 08:57:30 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(RMD) RESMED INC Daily Prices...

TOC Company Info for RMD Limits

Company Details for (RMD) RESMED INC

Listing Code	RMD
Listing Name	RESMED INC
GICS Sector	Health Care Equipment & Services
ISIN Name	RESMED INC
ISIN Security	CHESS DEPOSITARY INTERESTS 10:1
ISIN Code	AU000000RMD6

Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for RMD .. Wednesday 21st August 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	5	0.0
MAX	40.79	46,654,087	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RMD Bottom

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

End of day Prices (full format),

600 Days for (RMD) RESMED INC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-20 Tue	###	###	###	###	2,603,844	0	16.9	16.9	0.0
2025-May-19 Mon	38.85	###	38.7	38.87	589,178	###	76.7	76.7	###
2025-May-16 Fri	38.82	###	38.8	###	702,374	13,626,055	67.3	67.3	0.0
2025-May-15 Thu	38.29	38.48	###	###	847,120	16,298,588	###	###	0.0
2025-May-14 Wed	###	38.47	###	38.29	1,387,079	###	38.8	38.8	###
2025-May-13 Tue	###	###	38.28	38.28	901,683	###	24.8	24.8	2.7
2025-May-12 Mon	38.26	38.5	###	###	388,889	###	39.4	39.4	0.0
2025-May-09 Fri	###	38.22	37.8	###	503,142	19,124,427	###	###	0.0
2025-May-08 Thu	###	###	###	###			60.1	60.1	0.0
2025-May-07 Wed	###	37.7	###	###			69.6	69.6	0.0
2025-May-06 Tue	###	37.445	###	###			63.5	63.5	0.0
2025-May-05 Mon	37.29	###	###	###	886,849	0	42.8	42.8	0.0
2025-May-02 Fri	36.85	###	36.72	37.26	534,783	###	67.8	67.8	###
2025-May-01 Thu	36.88	###	###	###	781,882	0	###	###	0.0
2025-Apr-30 Wed	###	###	###	###	1,406,828	0	###	###	0.0
2025-Apr-29 Tue	###	36.76	###	36.75			61.5	61.5	2.6
2025-Apr-28 Mon	###	37.44	###	###			77.6	77.6	0.0
2025-Apr-24 Thu	###	36.47	###	###			82.0	82.0	0.0
2025-Apr-23 Wed	33.55	33.8	###	33.25			###	###	2.4
2025-Apr-22 Tue	###	###	32.73	32.78			###	###	###
2025-Apr-17 Thu	###	###	###	###	920,984	0	74.2	74.2	0.0
2025-Apr-16 Wed	33.7	33.7	###	###			###	###	0.0
2025-Apr-15 Tue	33.81	###	33.7	33.82	1,944,076	32,757,680	68.0	68.0	2.4
2025-Apr-14 Mon	33.84	###	33.44	###	1,733,756	###	27.9	27.9	0.0
2025-Apr-11 Fri	###	###	33.22	34.21			###	###	###
2025-Apr-10 Thu	35.87	35.87	34.72	34.83			###	###	2.5
2025-Apr-09 Wed	###	34.58	###	###			86.2	86.2	0.0
2025-Apr-08 Tue	35.74	35.8	34.845	###	2,012,742	71,095,079	13.3	13.3	0.0
2025-Apr-07 Mon	###	###	###	33.46			88.2	88.2	###
2025-Apr-04 Fri	33.78	###	33.5	33.86	3,508,477	58,766,989	77.1	77.1	2.4
2025-Apr-03 Thu	###	###	###	34.78			###	###	2.5
2025-Apr-02 Wed	35.21	###	###	35.26	637,371	0	75.6	75.6	2.5
2025-Apr-01 Tue	###	###	35.5	###			42.3	42.3	0.0
2025-Mar-31 Mon	###	35.2	34.85	###			###	###	0.0
2025-Mar-28 Fri	###	###	###	###			68.7	68.7	0.0
2025-Mar-27 Thu	###	35.51	###	35.43	627,226	###	72.1	72.1	###
2025-Mar-26 Wed	35.22	35.4	###	35.4	1,748,971	30,956,786	###	###	2.5
2025-Mar-25 Tue	###	35.47	35.22	###			###	###	0.0
2025-Mar-24 Mon	35.2	###	34.86	34.88			###	###	###
2025-Mar-21 Fri	35.2	35.2	34.8	###			###	###	0.0
2025-Mar-20 Thu	34.89	35.56	34.85	35.26	2,269,744	###	###	###	2.5
2025-Mar-19 Wed	###	34.71	34.485	34.54	1,348,586	###	37.4	37.4	2.5
2025-Mar-18 Tue	35.24	35.24	###	34.74			22.5	22.5	###
2025-Mar-17 Mon	35.21	###	34.82	34.85	1,065,181	###	24.3	24.3	###
2025-Mar-14 Fri	###	###	34.79	###	690,570	###	###	###	0.0
2025-Mar-13 Thu	###	35.22	34.8	###	1,678,459	58,762,849	###	###	0.0
2025-Mar-12 Wed	35.83	35.83	###	35.73	2,109,676	37,794,845	###	###	2.6
2025-Mar-11 Tue	37.42	###	37.2	37.52			###	###	###
2025-Mar-10 Mon	36.57	###	36.29	36.44			###	###	2.6
2025-Mar-07 Fri	###	36.21	35.41	35.88			###	###	2.6
2025-Mar-06 Thu	###	35.84	35.22	###	1,973,475	###	71.9	71.9	0.0
2025-Mar-05 Wed	###	###	36.75	###	1,338,176	24,588,984	###	###	0.0
2025-Mar-04 Tue	###	37.77	37.285	37.77	804,650	###	82.9	82.9	2.7
2025-Mar-03 Mon	###	37.55	###	37.43	857,445	16,098,529	68.0	68.0	###
2025-Feb-28 Fri	###	###	36.83	###	971,055	17,881,977	###	###	0.0
2025-Feb-27 Thu	###	###	###	###	581,648	0	68.8	68.8	0.0
2025-Feb-26 Wed	###	###	###	37.24	1,514,753	0	###	###	###
2025-Feb-25 Tue	36.27	36.27	###	36.2			40.8	40.8	2.6
2025-Feb-24 Mon	###	###	###	###			###	###	0.0
2025-Feb-21 Fri	36.52	36.52	36.25	###			35.5	35.5	0.0
2025-Feb-20 Thu	36.73	36.86	36.57	36.77	768,946	28,231,852	###	###	###
2025-Feb-19 Wed	###	36.75	36.41	36.71			###	###	2.6
2025-Feb-18 Tue	###	###	36.59	36.7			32.7	32.7	###
2025-Feb-17 Mon	###	###	36.59	###	1,114,445	20,388,771	68.2	68.2	0.0
2025-Feb-14 Fri	###	###	37.59	37.78			27.1	27.1	2.7
2025-Feb-13 Thu	37.55	###	37.55	37.58	726,381	###	66.6	66.6	2.7
2025-Feb-12 Wed	37.75	37.75	37.485	37.55			34.3	34.3	2.7
2025-Feb-11 Tue	###	###	37.75	37.82	549,421	10,370,321	32.7	32.7	###
2025-Feb-10 Mon	###	###	###	###			###	###	0.0
2025-Feb-07 Fri	37.75	37.81	37.42	###	1,576,952	59,317,049	###	###	0.0
2025-Feb-06 Thu	38.88	38.88	38.49	###	2,290,821	###	28.4	28.4	0.0
2025-Feb-05 Wed	###	###	###	38.89			72.0	72.0	2.8
2025-Feb-04 Tue	###	###	38.59	###	1,279,645	24,690,750	###	###	0.0
2025-Feb-03 Mon	38.5	39.24	###	###	2,127,581	###	###	###	0.0
2025-Jan-31 Fri	###	40.74	###	###	1,758,087	###	###	###	0.0
2025-Jan-30 Thu	40.28	40.75	40.28	40.5	1,177,641	47,712,125	74.2	74.2	2.9
2025-Jan-29 Wed	39.85	###	39.75	###			###	###	0.0
2025-Jan-28 Tue	40.29	40.44	###	###			###	###	0.0
2025-Jan-24 Fri	###	###	###	39.44	619,158	0	67.3	67.3	2.8
2025-Jan-23 Thu	###	###	###	###	965,785	0	###	###	0.0
2025-Jan-22 Wed	39.53	39.75	39.45	39.5	1,146,058	###	###	###	###
2025-Jan-21 Tue	38.79	###	38.58	38.84			66.5	66.5	2.8
2025-Jan-20 Mon	38.45	38.88	38.42	38.85			###	###	2.8
2025-Jan-17 Fri	###	###	###	###			###	###	0.0
2025-Jan-16 Thu	37.55	37.7	37.45	37.54	513,846	###	###	###	###
2025-Jan-15 Wed	###	###	36.76	###	645,573	###	71.7	71.7	0.0
2025-Jan-14 Tue	37.4	37.43	###	37.22			###	###	2.7
2025-Jan-13 Mon	37.72	###	37.58	37.76			###	###	2.7
2025-Jan-10 Fri	37.8	###	###	37.76	725,050	0	###	###	2.7
2025-Jan-09 Thu	37.85	###	37.8	37.82			###	###	###
2025-Jan-08 Wed	37.76	###	37.58	###	734,346	###	29.1	29.1	0.0
2025-Jan-07 Tue	37.72	37.84	37.52	37.55	607,858	22,904,089	###	###	2.7
2025-Jan-06 Mon	37.2	###	###	###	391,220	0	###	###	0.0
2025-Jan-03 Fri	36.71	###	36.55	36.76			###	###	2.6
2025-Jan-02 Thu	36.86	###	36.74	###			64.3	64.3	0.0
2024-Dec-31 Tue	###	###	###	36.77			29.2	29.2	###
2024-Dec-30 Mon	37.77	37.77	###	37.57	371,470	###	###	###	###
2024-Dec-27 Fri	###	###	###	37.43	484,286	0	62.1	62.1	###
2024-Dec-24 Tue	###	###	36.79	###			24.0	24.0	0.0
2024-Dec-23 Mon	37.52	###	###	36.5	1,879,050	0	###	###	2.6
2024-Dec-20 Fri	###	37.24	36.73	36.81	1,067,671	###	###	###	###
2024-Dec-19 Thu	###	###	###	###	1,964,523	0	###	###	0.0
2024-Dec-18 Wed	38.23	38.29	###	37.88			25.5	25.5	2.7
2024-Dec-17 Tue	37.8	38.41	37.8	38.27	1,553,020	59,177,827	###	###	###
2024-Dec-16 Mon	37.5	37.57	37.29	37.45			47.7	47.7	2.7
2024-Dec-13 Fri	###	###	###	###	2,165,326	0	###	###	0.0
2024-Dec-12 Thu	###	38.47	###	###			###	###	0.0
2024-Dec-11 Wed	38.28	38.41	38.2	38.28			72.2	72.2	2.7
2024-Dec-10 Tue	37.48	38.23	37.48	###			###	###	0.0
2024-Dec-09 Mon	37.77	###	37.77	###			###	###	0.0
2024-Dec-06 Fri	###	37.25	36.85	37.2	625,328	###	74.0	74.0	2.7
2024-Dec-05 Thu	###	38.25	37.84	###			###	###	0.0
2024-Dec-04 Wed	37.72	###	###	###			###	###	0.0
2024-Dec-03 Tue	###	###	37.73	###	1,056,251	19,926,175	32.1	32.1	0.0
2024-Dec-02 Mon	38.4	38.43	38.125	###			###	###	0.0
2024-Nov-29 Fri	38.4	38.58	###	38.4			###	###	2.7
2024-Nov-28 Thu	38.5	38.74	38.25	38.59	944,584	###	69.6	69.6	###
2024-Nov-27 Wed	38.5	38.57	###	###			26.6	26.6	0.0
2024-Nov-26 Tue	###	38.53	###	###			77.0	77.0	0.0
2024-Nov-25 Mon	###	###	###	37.56			###	###	2.7
2024-Nov-22 Fri	37.5	37.55	###	37.28			31.9	31.9	2.7
2024-Nov-21 Thu	###	37.24	36.88	###			76.0	76.0	0.0
2024-Nov-20 Wed	###	###	###	36.53			81.2	81.2	###
2024-Nov-19 Tue	###	###	###	36.84	639,227	0	###	###	###
2024-Nov-18 Mon	###	36.74	36.27	###	1,034,259	37,755,624	69.5	69.5	0.0
2024-Nov-15 Fri	###	###	35.49	###			###	###	0.0
2024-Nov-14 Thu	###	###	###	###	1,265,877	0	###	###	0.0
2024-Nov-13 Wed	###	37.82	###	###	614,123	###	39.1	39.1	0.0
2024-Nov-12 Tue	###	38.22	###	###			69.6	69.6	0.0
2024-Nov-11 Mon	38.2	38.48	###	###	958,970	18,450,582	36.9	36.9	0.0
2024-Nov-08 Fri	###	###	###	###			68.1	68.1	0.0
2024-Nov-07 Thu	37.53	37.56	###	###			###	###	0.0
2024-Nov-06 Wed	37.29	###	###	37.83			###	###	2.7
2024-Nov-05 Tue	36.89	###	36.81	###			###	###	0.0
2024-Nov-04 Mon	37.41	37.41	###	###			33.1	33.1	0.0
2024-Nov-01 Fri	36.7	###	###	###			74.4	74.4	0.0
2024-Oct-31 Thu	###	###	36.79	###			###	###	0.0
2024-Oct-30 Wed	###	37.51	###	###			41.0	41.0	0.0
2024-Oct-29 Tue	###	###	###	###			82.4	82.4	0.0
2024-Oct-28 Mon	38.5	###	###	###	1,199,727	0	82.8	82.8	0.0
2024-Oct-25 Fri	###	###	###	37.73			###	###	###
2024-Oct-24 Thu	35.7	###	35.56	###			38.4	38.4	0.0
2024-Oct-23 Wed	35.89	###	35.74	35.75	579,543	###	###	###	###
2024-Oct-22 Tue	35.84	###	35.77	###	977,081	###	73.7	73.7	0.0
2024-Oct-21 Mon	###	36.23	###	###	754,122	13,660,920	68.6	68.6	0.0
2024-Oct-18 Fri	###	35.82	###	###			###	###	0.0
2024-Oct-17 Thu	35.86	###	35.44	35.44			24.4	24.4	###
2024-Oct-16 Wed	35.74	35.87	35.59	35.59			37.0	37.0	2.5
2024-Oct-15 Tue	###	###	###	###			72.0	72.0	0.0
2024-Oct-14 Mon	###	35.74	35.4	###			###	###	0.0
2024-Oct-11 Fri	###	###	###	35.2			###	###	2.5
2024-Oct-10 Thu	35.22	35.48	###	###	513,552	###	32.7	32.7	0.0
2024-Oct-09 Wed	###	35.2	###	###	888,180	###	70.1	70.1	0.0
2024-Oct-08 Tue	34.22	###	34.2	34.45	591,226	###	###	###	###
2024-Oct-07 Mon	34.53	###	###	###	484,059	0	26.5	26.5	0.0
2024-Oct-04 Fri	###	34.82	34.53	###			68.5	68.5	0.0
2024-Oct-03 Thu	###	34.83	34.48	34.76			76.5	76.5	2.5
2024-Oct-02 Wed	###	###	###	###			###	###	0.0
2024-Oct-01 Tue	35.27	35.81	35.2	35.51	1,439,850	51,121,874	###	###	###
2024-Sep-30 Mon	34.76	###	34.58	###			###	###	0.0
2024-Sep-27 Fri	###	###	###	###	792,350	0	###	###	0.0
2024-Sep-26 Thu	###	35.49	###	35.44			###	###	###
2024-Sep-25 Wed	35.56	35.82	###	###			33.2	33.2	0.0
2024-Sep-24 Tue	35.84	###	35.83	###	1,465,772	###	70.7	70.7	0.0
2024-Sep-23 Mon	###	###	35.58	35.73	3,721,746	###	32.3	32.3	2.6
2024-Sep-20 Fri	35.52	###	35.25	###			###	###	0.0
2024-Sep-19 Thu	###	###	34.85	###	2,895,740	###	###	###	0.0
2024-Sep-18 Wed	36.88	###	###	36.25			20.9	20.9	###
2024-Sep-17 Tue	37.22	37.41	37.22	###			73.4	73.4	0.0
2024-Sep-16 Mon	###	###	36.77	36.81			35.4	35.4	###
2024-Sep-13 Fri	###	37.42	36.84	36.88			23.2	23.2	2.6
2024-Sep-12 Thu	37.77	37.88	37.46	###	1,395,559	###	###	###	0.0
2024-Sep-11 Wed	###	###	37.59	###			###	###	0.0
2024-Sep-10 Tue	37.44	37.59	###	###			28.0	28.0	0.0
2024-Sep-09 Mon	36.44	###	36.4	###	1,155,156	###	###	###	0.0
2024-Sep-06 Fri	36.24	36.57	36.24	36.57	1,344,383	###	###	###	2.6
2024-Sep-05 Thu	36.22	###	###	36.21			38.5	38.5	###
2024-Sep-04 Wed	###	###	###	###	1,543,579	0	41.8	41.8	0.0
2024-Sep-03 Tue	35.85	36.23	35.76	36.2			###	###	2.6
2024-Sep-02 Mon	35.86	###	35.84	###			70.5	70.5	0.0
2024-Aug-30 Fri	35.72	###	35.58	35.72	2,162,424	38,469,522	56.8	56.8	###
2024-Aug-29 Thu	###	35.74	35.25	###			###	###	0.0
2024-Aug-28 Wed	35.51	35.57	###	35.45	3,674,523	###	36.6	36.6	2.5
2024-Aug-27 Tue	33.22	###	33.22	33.58			78.5	78.5	2.4
2024-Aug-26 Mon	33.21	33.45	###	###			###	###	0.0
2024-Aug-23 Fri	33.27	33.55	33.27	33.49			72.2	72.2	2.4
2024-Aug-22 Thu	###	33.43	###	33.43			###	###	2.4
2024-Aug-21 Wed	###	###	32.8	###			71.4	71.4	0.0
2024-Aug-20 Tue	###	34.29	###	###	1,623,023	27,826,729	###	###	0.0
2024-Aug-19 Mon	###	34.22	###	###	938,384	16,055,750	67.8	67.8	0.0
2024-Aug-16 Fri	34.2	###	###	###	1,798,629	0	###	###	0.0
2024-Aug-15 Thu	33.41	33.71	33.41	33.71			77.1	77.1	2.4
2024-Aug-14 Wed	###	###	###	###			75.1	75.1	0.0
2024-Aug-13 Tue	###	###	32.53	32.89	888,989	###	78.2	78.2	###
2024-Aug-12 Mon	###	33.23	32.89	###	748,977	24,761,179	###	###	0.0
2024-Aug-09 Fri	32.56	###	32.41	###			###	###	0.0
2024-Aug-08 Thu	###	###	###	32.52			78.7	78.7	2.3
2024-Aug-07 Wed	###	33.645	33.25	###	2,886,228	###	###	###	0.0
2024-Aug-06 Tue	32.75	33.45	32.55	33.41			76.1	76.1	###
2024-Aug-05 Mon	###	###	32.51	32.73			###	###	2.3
2024-Aug-02 Fri	31.86	###	31.51	31.8	5,500,148	###	39.9	39.9	###
2024-Aug-01 Thu	32.25	32.58	###	###	1,769,276	###	###	###	0.0
2024-Jul-31 Wed	###	32.49	31.855	32.49			74.6	74.6	###
2024-Jul-30 Tue	###	31.78	###	31.55	1,780,950	###	###	###	###
2024-Jul-29 Mon	###	###	###	###			77.8	77.8	0.0
2024-Jul-26 Fri	31.7	31.84	###	31.27	2,651,480	###	###	###	###
2024-Jul-25 Thu	31.27	31.55	31.26	###	1,834,343	57,607,541	75.4	75.4	0.0
2024-Jul-24 Wed	31.22	###	31.055	###	1,858,276	28,854,380	###	###	0.0
2024-Jul-23 Tue	###	31.27	###	31.22			70.4	70.4	2.2
2024-Jul-22 Mon	30.29	###	30.23	###	740,975	###	81.6	81.6	0.0
2024-Jul-19 Fri	30.25	30.5	30.2	30.5			###	###	2.2
2024-Jul-18 Thu	30.48	###	30.43	###	759,858	###	###	###	0.0
2024-Jul-17 Wed	30.52	30.73	30.49	###	904,874	###	70.5	70.5	0.0
2024-Jul-16 Tue	30.48	###	###	30.48	1,403,584	0	###	###	2.2
2024-Jul-15 Mon	30.26	30.55	###	30.5	2,234,323	34,129,283	###	###	2.2
2024-Jul-12 Fri	###	###	29.28	###			75.7	75.7	0.0
2024-Jul-11 Thu	###	28.72	28.4	###	949,440	###	36.4	36.4	0.0
2024-Jul-10 Wed	###	28.49	28.155	###	2,034,428	57,620,087	###	###	0.0
2024-Jul-09 Tue	28.51	28.73	28.51	###	1,262,256	###	73.4	73.4	0.0
2024-Jul-08 Mon	28.71	###	28.71	28.78	737,475	10,586,453	73.0	73.0	2.1
2024-Jul-05 Fri	28.4	###	###	28.52			###	###	2.0
2024-Jul-04 Thu	28.52	28.56	28.2	28.43	1,209,544	34,326,858	32.4	32.4	###
2024-Jul-03 Wed	28.5	28.52	###	###			29.9	29.9	0.0
2024-Jul-02 Tue	28.2	###	###	###	1,427,273	0	73.2	73.2	0.0
2024-Jul-01 Mon	28.5	28.87	###	###			69.7	69.7	0.0
2024-Jun-28 Fri	###	###	###	###	2,747,228	0	34.6	34.6	0.0
2024-Jun-27 Thu	###	28.78	###	28.78			88.3	88.3	2.1
2024-Jun-26 Wed	27.88	###	27.58	###	3,387,726	46,716,741	29.9	29.9	0.0
2024-Jun-25 Tue	27.56	28.25	###	###	4,645,971	65,624,340	###	###	0.0
2024-Jun-24 Mon	###	###	###	27.74	7,367,429	0	###	###	###
2024-Jun-21 Fri	###	###	31.81	###			###	###	0.0
2024-Jun-20 Thu	###	###	31.71	31.75			###	###	2.3
2024-Jun-19 Wed	###	###	31.75	###	966,758	15,347,283	70.3	70.3	0.0
2024-Jun-18 Tue	###	###	31.55	31.87	2,250,670	###	###	###	###
2024-Jun-17 Mon	###	32.155	31.87	###			###	###	0.0
2024-Jun-14 Fri	###	###	31.85	###	891,528	14,197,583	###	###	0.0
2024-Jun-13 Thu	31.57	###	31.55	31.89	830,825	###	79.4	79.4	2.3
2024-Jun-12 Wed	31.81	31.89	###	31.73	801,820	###	39.3	39.3	###
2024-Jun-11 Tue	31.48	###	31.48	###	1,133,222	###	82.4	82.4	0.0
2024-Jun-07 Fri	31.78	###	31.72	###			###	###	0.0
2024-Jun-06 Thu	31.87	###	###	31.78	1,376,056	0	34.6	34.6	2.3
2024-Jun-05 Wed	31.75	###	31.7	31.8			70.6	70.6	###
2024-Jun-04 Tue	###	###	###	###			41.1	41.1	0.0
2024-Jun-03 Mon	###	31.24	###	###			###	###	0.0
2024-May-31 Fri	31.51	###	###	31.4			###	###	2.2
2024-May-30 Thu	###	###	###	###	1,018,841	0	###	###	0.0
2024-May-29 Wed	###	31.45	###	###	1,581,623	24,871,021	73.8	73.8	0.0
2024-May-28 Tue	###	###	###	###			25.2	25.2	0.0
2024-May-27 Mon	###	32.25	###	###	716,877	11,559,641	###	###	0.0
2024-May-24 Fri	###	###	31.79	31.8	1,208,877	###	30.3	30.3	###
2024-May-23 Thu	32.85	###	32.79	32.85	1,514,748	###	67.2	67.2	###
2024-May-22 Wed	###	32.8	32.49	32.54	1,318,457	43,041,028	###	###	2.3
2024-May-21 Tue	###	###	###	32.8			70.0	70.0	2.3
2024-May-20 Mon	###	###	###	32.43	993,627	0	31.4	31.4	###
2024-May-17 Fri	32.74	###	32.74	32.78	1,041,529	17,049,829	69.0	69.0	###
2024-May-16 Thu	###	33.26	###	###	1,523,745	25,339,879	65.3	65.3	0.0
2024-May-15 Wed	32.51	32.82	32.5	32.7			76.7	76.7	2.3
2024-May-14 Tue	32.81	###	###	32.78	1,963,486	0	###	###	###
2024-May-13 Mon	###	###	###	32.59	988,077	0	77.9	77.9	2.3
2024-May-10 Fri	###	32.71	###	###			26.0	26.0	0.0
2024-May-09 Thu	32.2	###	31.88	32.2			74.0	74.0	###
2024-May-08 Wed	###	###	32.59	###			###	###	0.0
2024-May-07 Tue	32.7	32.87	32.46	###			29.9	29.9	0.0
2024-May-06 Mon	32.85	32.89	32.49	###	1,769,152	57,833,578	30.9	30.9	0.0
2024-May-03 Fri	###	33.27	32.84	###	2,135,770	70,597,877	###	###	0.0
2024-May-02 Thu	32.86	###	32.85	###	2,954,157	48,522,028	70.9	70.9	0.0
2024-May-01 Wed	32.75	###	32.74	32.75	2,874,926	###	72.0	72.0	###
2024-Apr-30 Tue	32.85	###	32.73	32.85			###	###	###
2024-Apr-29 Mon	32.82	33.5	###	32.58	6,478,344	###	26.9	26.9	2.3
2024-Apr-26 Fri	###	31.58	30.54	31.5	5,643,682	###	###	###	2.3
2024-Apr-24 Wed	28.58	28.74	28.42	28.74	3,637,771	###	###	###	2.1
2024-Apr-23 Tue	27.83	###	27.8	###	4,210,524	58,526,283	83.7	83.7	0.0
2024-Apr-22 Mon	###	28.345	###	###			###	###	0.0
2024-Apr-19 Fri	27.73	28.29	###	###	4,386,775	###	79.6	79.6	0.0
2024-Apr-18 Thu	###	###	###	###	7,438,244	0	###	###	0.0
2024-Apr-17 Wed	28.81	29	28.8	28.88			###	###	2.1
2024-Apr-16 Tue	###	28.82	28.53	###			84.3	84.3	0.0
2024-Apr-15 Mon	28.88	###	###	28.79			###	###	###
2024-Apr-12 Fri	29	29.29	###	29.2			70.5	70.5	2.1
2024-Apr-11 Thu	29.5	29.745	29.43	29.56	2,767,253	###	61.4	61.4	###
2024-Apr-10 Wed	###	29.49	###	###	1,514,842	22,336,345	###	###	0.0
2024-Apr-09 Tue	28.56	28.58	28.4	28.51			###	###	###
2024-Apr-08 Mon	28.7	###	###	28.79	820,776	0	###	###	###
2024-Apr-05 Fri	###	28.53	###	28.47			77.7	77.7	###
2024-Apr-04 Thu	28.59	###	28.4	28.54	1,714,746	###	30.1	30.1	2.0
2024-Apr-03 Wed	28.44	28.76	28.25	###	1,812,741	51,672,182	###	###	0.0
2024-Apr-02 Tue	29.27	29.27	###	29.24	2,007,853	29,384,928	###	###	2.1
2024-Mar-28 Thu	###	30.21	###	###	2,158,925	###	###	###	0.0
2024-Mar-27 Wed	29.53	###	29.5	###	1,910,650	28,182,087	###	###	0.0
2024-Mar-26 Tue	29.58	###	29.26	###			30.1	30.1	0.0
2024-Mar-25 Mon	###	29.78	29.48	###	1,392,429	41,257,671	###	###	0.0
2024-Mar-22 Fri	29.45	29.82	###	29.71			77.9	77.9	2.1
2024-Mar-21 Thu	###	29.8	###	###	3,134,158	46,698,954	21.5	21.5	0.0
2024-Mar-20 Wed	29.41	29.5	###	###			###	###	0.0
2024-Mar-19 Tue	29	29.25	###	###			72.8	72.8	0.0
2024-Mar-18 Mon	###	###	###	28.88	1,242,646	0	###	###	2.1
2024-Mar-15 Fri	29	###	###	###	10,206,374	0	###	###	0.0
2024-Mar-14 Thu	29	###	28.89	###	1,390,125	20,080,355	###	###	0.0
2024-Mar-13 Wed	29.25	29.4	###	###			###	###	0.0
2024-Mar-12 Tue	28.56	28.7	###	28.52			31.3	31.3	2.0
2024-Mar-11 Mon	28.5	28.5	27.85	###			###	###	0.0
2024-Mar-08 Fri	###	29.24	###	###			###	###	0.0
2024-Mar-07 Thu	###	###	###	28.82	4,700,481	0	###	###	2.1
2024-Mar-06 Wed	27.4	27.44	27.25	###	2,298,924	62,864,076	33.0	33.0	0.0
2024-Mar-05 Tue	27.8	###	###	27.81	1,935,643	0	###	###	###
2024-Mar-04 Mon	26.72	###	###	###	1,771,245	0	75.5	75.5	0.0
2024-Mar-01 Fri	###	###	###	26.72			65.7	65.7	1.9
2024-Feb-29 Thu	27	27	###	###			21.1	21.1	0.0
2024-Feb-28 Wed	###	###	###	###			###	###	0.0
2024-Feb-27 Tue	###	###	27.84	27.85	1,109,084	15,438,449	###	###	###
2024-Feb-26 Mon	###	28.42	###	28.25	1,100,549	###	76.1	76.1	2.0
2024-Feb-23 Fri	27.79	###	27.77	###	1,684,276	23,386,172	###	###	0.0
2024-Feb-22 Thu	###	###	27.475	27.55	1,165,551	16,011,756	###	###	2.0
2024-Feb-21 Wed	27.7	27.76	###	27.52			35.1	35.1	2.0
2024-Feb-20 Tue	27.53	27.8	27.42	27.43			###	###	###
2024-Feb-19 Mon	27.75	27.76	27.47	27.53			###	###	###
2024-Feb-16 Fri	28.25	28.25	27.78	27.78			###	###	2.0
2024-Feb-15 Thu	27.75	###	###	###			73.1	73.1	0.0
2024-Feb-14 Wed	27.7	27.86	27.54	27.77	1,685,383	###	###	###	###
2024-Feb-13 Tue	###	###	27.87	###			28.6	28.6	0.0
2024-Feb-12 Mon	28.23	28.285	###	###	1,476,074	20,875,376	37.0	37.0	0.0
2024-Feb-09 Fri	28.29	###	###	28.52			###	###	2.0
2024-Feb-08 Thu	28.76	28.82	28.44	###	1,326,323	37,972,627	###	###	0.0
2024-Feb-07 Wed	###	###	###	###			21.3	21.3	0.0
2024-Feb-06 Tue	29.41	29.45	###	###			###	###	0.0
2024-Feb-05 Mon	###	29.56	29.29	29.53	2,617,782	###	###	###	###
2024-Feb-02 Fri	29.49	29.58	###	29.43	1,897,355	28,061,880	27.9	27.9	2.1
2024-Feb-01 Thu	###	###	###	###	2,633,980	0	73.6	73.6	0.0
2024-Jan-31 Wed	###	29.2	28.81	29.2	2,075,580	###	###	###	2.1
2024-Jan-30 Tue	28.87	###	28.73	###	3,029,826	43,523,450	###	###	0.0
2024-Jan-29 Mon	###	###	###	28.44	3,845,950	0	24.0	24.0	###
2024-Jan-25 Thu	###	28.87	27.87	28.45			72.3	72.3	2.0
2024-Jan-24 Wed	###	###	###	26.75			26.9	26.9	###
2024-Jan-23 Tue	26.84	###	26.78	26.81	2,071,027	27,731,051	38.1	38.1	###
2024-Jan-22 Mon	###	26.51	###	26.51			79.3	79.3	###
2024-Jan-19 Fri	26.25	26.41	26.21	###			76.0	76.0	0.0
2024-Jan-18 Thu	###	###	25.78	25.81			###	###	###
2024-Jan-17 Wed	###	###	25.87	###			79.5	79.5	0.0
2024-Jan-16 Tue	25.88	###	25.7	25.82			42.3	42.3	1.8
2024-Jan-15 Mon	###	###	###	26			32.0	32.0	1.9
2024-Jan-12 Fri	###	###	###	26.45			67.9	67.9	###
2024-Jan-11 Thu	26.54	###	26.29	26.46			32.6	32.6	1.9
2024-Jan-10 Wed	###	26.86	26.47	26.47	2,459,048	###	29.2	29.2	###
2024-Jan-09 Tue	###	###	###	26.41	2,919,657	0	###	###	###
2024-Jan-08 Mon	###	###	24.8	25			77.9	77.9	1.8
2024-Jan-05 Fri	24.88	###	24.845	###			###	###	0.0
2024-Jan-04 Thu	24.87	24.87	24.44	24.47	1,951,656	48,118,078	###	###	1.7
2024-Jan-03 Wed	###	###	###	###	977,029	0	###	###	0.0
2024-Jan-02 Tue	###	25.5	###	###			67.8	67.8	0.0
2023-Dec-29 Fri	25.47	25.52	###	25.44			###	###	1.8
2023-Dec-28 Thu	25.45	25.47	###	25.47			###	###	###
2023-Dec-27 Wed	25.58	###	###	25.45	1,055,884	0	26.2	26.2	1.8
2023-Dec-22 Fri	25.82	25.82	25.53	25.55	1,410,258	36,208,374	24.4	24.4	1.8
2023-Dec-21 Thu	###	###	25.89	###			###	###	0.0
2023-Dec-20 Wed	25.8	25.84	###	25.82	1,870,057	###	63.6	63.6	1.8
2023-Dec-19 Tue	###	###	25.44	25.56			30.0	30.0	1.8
2023-Dec-18 Mon	###	25.5	25.29	25.4			67.6	67.6	1.8
2023-Dec-15 Fri	26	26	25.59	###			31.5	31.5	0.0
2023-Dec-14 Thu	###	###	25.84	25.84			###	###	1.8
2023-Dec-13 Wed	25.42	25.555	25.23	###			###	###	0.0
2023-Dec-12 Tue	###	###	24.85	###			73.7	73.7	0.0
2023-Dec-11 Mon	24.84	###	24.7	24.75			38.9	38.9	1.8
2023-Dec-08 Fri	###	24.775	24.59	24.7	2,162,047	53,364,725	###	###	1.8
2023-Dec-07 Thu	###	###	24.76	24.79	2,604,088	###	28.7	28.7	###
2023-Dec-06 Wed	24.8	###	###	###			61.6	61.6	0.0
2023-Dec-05 Tue	24.47	24.8	24.27	24.73	2,995,588	73,496,751	###	###	###
2023-Dec-04 Mon	24.27	24.48	###	24.29			69.6	69.6	###
2023-Dec-01 Fri	###	24	###	###			###	###	0.0
2023-Nov-30 Thu	###	###	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	23.52	23.8			###	###	1.7
2023-Nov-28 Tue	23.21	23.5	###	23.22	1,298,874	###	64.6	64.6	1.7
2023-Nov-27 Mon	23.51	23.55	###	###	1,314,125	15,473,821	###	###	0.0
2023-Nov-24 Fri	23.51	###	23.43	23.43			32.9	32.9	###
2023-Nov-23 Thu	23.47	23.47	23.22	###	1,246,279	29,094,383	###	###	0.0
2023-Nov-22 Wed	23.5	23.5	###	23.4	1,376,955	16,179,221	39.9	39.9	###
2023-Nov-21 Tue	###	23.23	###	23.2	1,520,124	17,656,240	###	###	1.7
2023-Nov-20 Mon	###	23	22.83	22.83	2,095,083	48,008,826	42.1	42.1	###
2023-Nov-17 Fri	###	23.23	###	###	1,433,689	###	34.9	34.9	0.0
2023-Nov-16 Thu	###	###	23.25	###			41.8	41.8	0.0
2023-Nov-15 Wed	###	###	22.78	###			###	###	0.0
2023-Nov-14 Tue	22.49	22.52	###	22.47			###	###	###
2023-Nov-13 Mon	22.5	22.55	###	###	2,286,585	25,781,245	###	###	0.0
2023-Nov-10 Fri	22.57	###	###	###			29.2	29.2	0.0
2023-Nov-09 Thu	###	###	###	###			###	###	0.0
2023-Nov-08 Wed	23.22	###	###	23.83			82.2	82.2	1.7
2023-Nov-07 Tue	23.76	23.87	###	23.76	2,005,570	23,936,477	###	###	1.7
2023-Nov-06 Mon	23.74	###	###	23.87	3,093,578	0	###	###	###
2023-Nov-03 Fri	23.42	###	###	###			22.0	22.0	0.0
2023-Nov-02 Thu	23.25	23.71	###	23.44	4,760,459	56,435,241	69.8	69.8	1.7
2023-Nov-01 Wed	22.5	22.78	22.4	22.7	2,616,885	###	###	###	###
2023-Oct-31 Tue	###	21.84	21.48	21.79			###	###	###
2023-Oct-30 Mon	21.45	21.87	###	21.82			###	###	1.6
2023-Oct-27 Fri	###	22.47	21.47	21.56			21.4	21.4	1.5
2023-Oct-26 Thu	22.29	22.54	22.28	22.46			77.4	77.4	1.6
2023-Oct-25 Wed	22.5	22.55	22.2	###	3,421,671	76,559,888	33.9	33.9	0.0
2023-Oct-24 Tue	###	###	22.83	22.83			###	###	###
2023-Oct-23 Mon	22.76	23.55	22.76	23.44			88.7	88.7	1.7
2023-Oct-20 Fri	22.5	22.7	###	###			###	###	0.0
2023-Oct-19 Thu	22.48	22.75	22.42	###	2,083,275	###	###	###	0.0
2023-Oct-18 Wed	22.43	###	###	###	1,775,452	0	35.5	35.5	0.0
2023-Oct-17 Tue	###	22.46	###	###	2,554,887	28,691,381	29.7	29.7	0.0
2023-Oct-16 Mon	22.29	###	###	###			40.9	40.9	0.0
2023-Oct-13 Fri	21.48	21.75	###	21.54			74.4	74.4	1.5
2023-Oct-12 Thu	22.5	22.51	###	###			22.9	22.9	0.0
2023-Oct-11 Wed	###	###	23.27	23.4	4,167,484	48,488,676	###	###	###
2023-Oct-10 Tue	###	###	###	23.28			76.4	76.4	1.7
2023-Oct-09 Mon	###	###	22.78	###	4,007,472	###	###	###	0.0
2023-Oct-06 Fri	22.86	23.075	22.7	22.87	3,207,054	73,401,448	71.0	71.0	###
2023-Oct-05 Thu	23.46	###	###	23.28	2,746,787	0	27.6	27.6	1.7
2023-Oct-04 Wed	###	###	22.82	22.84			40.3	40.3	###
2023-Oct-03 Tue	22.85	23.22	22.82	###			80.8	80.8	0.0
2023-Oct-02 Mon	###	###	22.86	###	3,863,777	44,162,971	27.6	27.6	0.0
2023-Sep-29 Fri	23.45	23.77	###	###	7,574,042	90,017,489	###	###	0.0
2023-Sep-28 Thu	23.48	###	23.4	###	7,817,753	###	86.3	86.3	0.0
2023-Sep-27 Wed	###	###	22.51	###			80.2	80.2	0.0
2023-Sep-26 Tue	###	###	21.51	###			85.3	85.3	0.0
2023-Sep-25 Mon	###	21.51	21.25	21.44			###	###	###
2023-Sep-22 Fri	###	###	21.25	###			###	###	0.0
2023-Sep-21 Thu	22	###	21.72	21.72	3,771,746	###	###	###	###
2023-Sep-20 Wed	22.27	###	###	22.22	5,021,755	0	###	###	1.6
2023-Sep-19 Tue	22.8	###	###	22.72	2,516,682	0	###	###	1.6
2023-Sep-18 Mon	22.82	###	22.74	22.81			###	###	###
2023-Sep-15 Fri	###	###	22.88	###	2,803,273	32,069,443	###	###	0.0
2023-Sep-14 Thu	###	###	22.86	22.88	5,015,840	57,331,051	27.0	27.0	1.6
2023-Sep-13 Wed	23.2	###	###	23.25	2,966,577	0	###	###	###
2023-Sep-12 Tue	23.78	23.89	###	23.76	2,782,679	###	34.6	34.6	1.7
2023-Sep-11 Mon	23.25	23.43	23.21	23.4			77.8	77.8	###
2023-Sep-08 Fri	###	23.74	23.45	23.45	2,102,988	###	25.6	25.6	1.7
2023-Sep-07 Thu	###	###	23.83	23.83	2,301,082	###	###	###	1.7
2023-Sep-06 Wed	###	###	23.59	23.84			37.9	37.9	1.7
2023-Sep-05 Tue	24.44	###	###	24.52			72.5	72.5	###
2023-Sep-04 Mon	24.72	24.81	24.59	###	1,968,745	###	34.3	34.3	0.0
2023-Sep-01 Fri	24.72	###	24.54	24.78	4,779,781	###	68.7	68.7	1.8
2023-Aug-31 Thu	25.41	###	###	25.49			69.4	69.4	###
2023-Aug-30 Wed	25.47	###	###	25.53			###	###	###
2023-Aug-29 Tue	###	###	###	25.29	2,008,952	0	###	###	###
2023-Aug-28 Mon	25.4	25.46	25.25	###			###	###	0.0
2023-Aug-25 Fri	24.84	###	24.79	###			78.5	78.5	0.0
2023-Aug-24 Thu	25.2	25.26	###	###			###	###	0.0
2023-Aug-23 Wed	###	###	###	25.29			35.6	35.6	###
2023-Aug-22 Tue	###	###	###	###			###	###	0.0
2023-Aug-21 Mon	26	###	25.88	###			73.9	73.9	0.0
2023-Aug-18 Fri	25.79	###	###	###			78.1	78.1	0.0
2023-Aug-17 Thu	27.25	###	###	###	6,608,546	0	27.1	27.1	0.0
2023-Aug-16 Wed	###	28.46	###	###	2,582,929	36,755,079	###	###	0.0
2023-Aug-15 Tue	###	28.4	###	###			78.8	78.8	0.0
2023-Aug-14 Mon	###	###	###	###	4,834,880	0	###	###	0.0
2023-Aug-11 Fri	###	###	###	27.47	5,842,944	0	69.5	69.5	2.0
2023-Aug-10 Thu	27.45	###	27.29	###			###	###	0.0
2023-Aug-09 Wed	###	27.82	###	27.42			32.5	32.5	2.0
2023-Aug-08 Tue	###	29	###	28.75			77.8	77.8	###
2023-Aug-07 Mon	28.87	29.7	28.7	29.4	9,688,123	###	###	###	###
2023-Aug-04 Fri	###	30.8	###	30.7			67.4	67.4	2.2
2023-Aug-03 Thu	###	###	33.58	33.85			34.2	34.2	2.4
2023-Aug-02 Wed	###	34.27	###	###	1,246,559	21,359,788	###	###	0.0
2023-Aug-01 Tue	###	###	###	###	2,442,671	0	81.5	81.5	0.0
2023-Jul-31 Mon	###	33.75	33.58	###			###	###	0.0
2023-Jul-28 Fri	###	33.5	###	33.48			79.3	79.3	###
2023-Jul-27 Thu	32.89	###	32.77	###			79.5	79.5	0.0
2023-Jul-26 Wed	###	32.775	32.46	32.71	992,353	32,368,073	67.9	67.9	###
2023-Jul-25 Tue	32.48	32.51	###	32.47	1,502,848	###	40.7	40.7	###
2023-Jul-24 Mon	32.8	32.85	###	###	985,741	###	39.0	39.0	0.0
2023-Jul-21 Fri	32.41	32.54	###	32.54			###	###	2.3
2023-Jul-20 Thu	32.23	32.24	###	###	1,210,254	###	37.2	37.2	0.0
2023-Jul-19 Wed	32.58	32.58	###	###			29.9	29.9	0.0
2023-Jul-18 Tue	###	32.53	32.24	32.53	650,850	21,077,777	###	###	###
2023-Jul-17 Mon	32.45	###	###	###	1,014,178	0	76.7	76.7	0.0
2023-Jul-14 Fri	###	###	31.88	###			###	###	0.0
2023-Jul-13 Thu	###	32.52	###	###	1,690,625	###	67.3	67.3	0.0
2023-Jul-12 Wed	32.55	32.58	###	32.55	742,656	###	73.6	73.6	2.3
2023-Jul-11 Tue	32.5	32.57	###	32.57			62.1	62.1	###
2023-Jul-10 Mon	###	###	###	32.21			###	###	###
2023-Jul-07 Fri	32.21	32.455	32.2	###	708,876	22,916,188	###	###	0.0
2023-Jul-06 Thu	###	32.52	32.27	###			40.0	40.0	0.0
2023-Jul-05 Wed	###	32.41	32.2	###	1,045,940	###	###	###	0.0
2023-Jul-04 Tue	32.27	32.58	###	32.53			###	###	###
2023-Jul-03 Mon	32.72	###	###	###	1,003,071	0	67.6	67.6	0.0
2023-Jun-30 Fri	32.55	32.86	32.55	32.81	1,098,777	###	###	###	###
2023-Jun-29 Thu	###	###	###	32.53			###	###	###
2023-Jun-28 Wed	###	###	###	32.27	1,631,723	0	65.9	65.9	###
2023-Jun-27 Tue	###	32.29	31.89	###	725,977	###	###	###	0.0
2023-Jun-26 Mon	###	32.26	###	###	681,749	###	73.5	73.5	0.0
2023-Jun-23 Fri	###	###	###	32.2	1,579,755	0	79.7	79.7	###
2023-Jun-22 Thu	###	###	31.82	###	1,811,248	28,816,955	###	###	0.0
2023-Jun-21 Wed	###	32.21	###	###			72.0	72.0	0.0
2023-Jun-20 Tue	###	32.41	###	###	1,192,044	19,317,073	###	###	0.0
2023-Jun-19 Mon	###	32.185	###	###			75.5	75.5	0.0
2023-Jun-16 Fri	31.79	###	31.7	31.7			29.2	29.2	2.3
2023-Jun-15 Thu	31.81	###	31.75	31.81			###	###	2.3
2023-Jun-14 Wed	###	###	31.74	###			74.6	74.6	0.0
2023-Jun-13 Tue	###	###	31.86	32.29			###	###	###
2023-Jun-09 Fri	###	32.24	###	###			###	###	0.0
2023-Jun-08 Thu	32.27	32.44	###	32.25	1,950,682	###	44.2	44.2	###
2023-Jun-07 Wed	###	33.45	###	33.24	1,117,527	###	42.2	42.2	2.4
2023-Jun-06 Tue	33.49	33.56	###	33.26			###	###	2.4
2023-Jun-05 Mon	###	###	###	33.25	773,846	0	###	###	2.4
2023-Jun-02 Fri	###	33.25	###	###	824,287	13,703,771	###	###	0.0
2023-Jun-01 Thu	32.56	32.685	32.44	###	1,302,745	###	69.0	69.0	0.0
2023-May-31 Wed	32.44	32.59	32.29	32.45	2,461,349	###	###	###	2.3
2023-May-30 Tue	###	33.25	###	33.22			74.0	74.0	2.4
2023-May-29 Mon	###	33.46	###	###			31.0	31.0	0.0
2023-May-26 Fri	###	33.53	33.24	###	1,001,823	###	34.3	34.3	0.0
2023-May-25 Thu	33.71	33.945	33.59	###	1,067,159	###	###	###	0.0
2023-May-24 Wed	###	33.83	33.43	33.7	1,216,751	###	76.6	76.6	2.4
2023-May-23 Tue	###	34.24	33.75	###			###	###	0.0
2023-May-22 Mon	33.74	###	33.58	33.88			80.0	80.0	2.4
2023-May-19 Fri	33.89	###	###	###			26.7	26.7	0.0
2023-May-18 Thu	###	###	###	###	1,134,242	0	###	###	0.0
2023-May-17 Wed	###	###	###	34.27	848,488	0	###	###	2.4
2023-May-16 Tue	34.52	34.7	34.43	34.57	860,020	###	75.8	75.8	###
2023-May-15 Mon	###	###	34.74	###	500,227	8,688,942	75.5	75.5	0.0
2023-May-12 Fri	###	###	###	###			###	###	0.0
2023-May-11 Thu	34.53	34.72	###	###	687,551	11,935,885	70.6	70.6	0.0
2023-May-10 Wed	###	34.43	###	###			###	###	0.0
2023-May-09 Tue	###	34.59	###	###			###	###	0.0
2023-May-08 Mon	###	34.49	###	###	1,037,541	###	70.1	70.1	0.0
2023-May-05 Fri	34.72	34.78	34.46	###	505,871	17,513,254	35.9	35.9	0.0
2023-May-04 Thu	35.44	35.47	###	35.26	876,489	###	28.1	28.1	2.5
2023-May-03 Wed	35.21	###	###	###			###	###	0.0
2023-May-02 Tue	###	35.23	34.78	34.82			###	###	2.5
2023-May-01 Mon	###	###	35.4	###	3,462,925	61,293,772	37.2	37.2	0.0
2023-Apr-28 Fri	###	###	33.27	33.71	911,146	###	27.1	27.1	2.4
2023-Apr-27 Thu	33.72	33.84	###	33.73			70.4	70.4	###
2023-Apr-26 Wed	34.24	###	###	34.2	1,100,788	0	40.3	40.3	2.4
2023-Apr-24 Mon	###	34.29	###	34.25	710,225	###	###	###	###
2023-Apr-21 Fri	33.25	###	33.24	33.56	850,743	14,139,348	###	###	2.4
2023-Apr-20 Thu	###	33.51	###	33.23			###	###	###
2023-Apr-19 Wed	###	33.22	32.85	###	1,680,389	55,511,650	###	###	0.0
2023-Apr-18 Tue	33.41	###	###	###	1,426,373	0	40.6	40.6	0.0
2023-Apr-17 Mon	###	33.74	33.53	###	971,954	32,691,672	40.4	40.4	0.0
2023-Apr-14 Fri	33.44	33.54	33.23	33.42	378,428	###	28.2	28.2	2.4
2023-Apr-13 Thu	###	33.41	###	###	865,846	14,463,957	35.6	35.6	0.0
2023-Apr-12 Wed	33.43	33.53	###	33.46	816,875	###	###	###	###
2023-Apr-11 Tue	33.44	33.44	###	33.25	760,787	12,720,358	###	###	2.4
2023-Apr-06 Thu	###	###	###	###	614,242	0	###	###	0.0
2023-Apr-05 Wed	32.8	###	###	32.85			68.9	68.9	###
2023-Apr-04 Tue	###	###	32.22	32.54			###	###	2.3
2023-Apr-03 Mon	###	###	###	32.84			###	###	2.3
2023-Mar-31 Fri	32.27	32.44	###	###	587,652	###	66.6	66.6	0.0
2023-Mar-30 Thu	###	32.22	###	###			65.9	65.9	0.0
2023-Mar-29 Wed	31.75	31.955	###	31.81			68.7	68.7	2.3
2023-Mar-28 Tue	32.44	32.46	###	32.22	608,179	9,870,745	25.4	25.4	###
2023-Mar-27 Mon	###	###	31.83	###			###	###	0.0
2023-Mar-24 Fri	31.5	###	###	31.54			63.8	63.8	2.3
2023-Mar-23 Thu	###	31.73	31.54	###			70.4	70.4	0.0
2023-Mar-22 Wed	###	###	31.82	###			###	###	0.0
2023-Mar-21 Tue	31.28	31.44	###	###	602,927	###	67.9	67.9	0.0
2023-Mar-20 Mon	###	###	30.83	###			78.8	78.8	0.0
2023-Mar-17 Fri	31.5	31.57	###	31.43	852,456	###	###	###	2.2
2023-Mar-16 Thu	###	31.71	31.29	###	1,263,476	###	###	###	0.0
2023-Mar-15 Wed	###	31.47	###	31.28			###	###	2.2
2023-Mar-14 Tue	30.74	###	###	30.79			###	###	###
2023-Mar-13 Mon	###	###	###	###			###	###	0.0
2023-Mar-10 Fri	###	###	###	###			###	###	0.0
2023-Mar-09 Thu	32.48	32.51	###	###			26.4	26.4	0.0
2023-Mar-08 Wed	32.51	32.79	32.44	32.53	1,228,141	###	72.5	72.5	###
2023-Mar-07 Tue	32.4	32.785	###	32.72	933,254	###	78.1	78.1	2.3
2023-Mar-06 Mon	###	32.53	32.28	###	896,953	###	71.6	71.6	0.0
2023-Mar-03 Fri	31.85	###	###	31.76	632,585	0	###	###	2.3
2023-Mar-02 Thu	###	31.79	###	###			###	###	0.0
2023-Mar-01 Wed	31.46	31.83	31.46	31.52			###	###	###
2023-Feb-28 Tue	###	31.7	31.43	31.43			###	###	2.2
2023-Feb-27 Mon	31.45	###	###	31.52			###	###	###
2023-Feb-24 Fri	###	###	31.47	31.86			###	###	2.3
2023-Feb-23 Thu	31.5	31.77	31.46	###			###	###	0.0
2023-Feb-22 Wed	###	###	###	31.25			###	###	2.2
2023-Feb-21 Tue	###	###	###	###	591,227	0	73.0	73.0	0.0
2023-Feb-20 Mon	31.2	31.41	###	###	765,083	12,015,628	###	###	0.0
2023-Feb-17 Fri	###	31.26	30.885	31.26	838,558	###	78.0	78.0	2.2
2023-Feb-16 Thu	###	###	###	31.23			###	###	###
2023-Feb-15 Wed	30.72	###	30.48	###			81.9	81.9	0.0
2023-Feb-14 Tue	###	###	###	30.73	610,924	0	35.7	35.7	###
2023-Feb-13 Mon	30.79	30.87	30.52	30.59			39.9	39.9	2.2
2023-Feb-10 Fri	###	31.27	###	31.26			79.8	79.8	2.2
2023-Feb-09 Thu	###	###	31.52	###			###	###	0.0
2023-Feb-08 Wed	###	###	31.76	31.8			###	###	###
2023-Feb-07 Tue	###	###	###	###			###	###	0.0
2023-Feb-06 Mon	32.2	###	###	###			###	###	0.0
2023-Feb-03 Fri	32.27	32.41	31.825	###	1,440,359	###	###	###	0.0
2023-Feb-02 Thu	32.47	32.53	###	###	1,112,926	18,101,741	27.0	27.0	0.0
2023-Feb-01 Wed	32.48	32.54	###	32.23	1,019,473	16,586,825	33.7	33.7	2.3
2023-Jan-31 Tue	###	32.49	###	###			85.8	85.8	0.0
2023-Jan-30 Mon	31.8	31.86	###	###			26.4	26.4	0.0
2023-Jan-27 Fri	33.52	###	###	###	907,755	0	74.5	74.5	0.0
2023-Jan-25 Wed	###	###	32.87	###			30.3	30.3	0.0
2023-Jan-24 Tue	33.57	###	###	###	1,102,971	0	###	###	0.0
2023-Jan-23 Mon	###	###	33.2	###			###	###	0.0
2023-Jan-20 Fri	###	33.43	###	###	1,602,841	26,791,487	70.4	70.4	0.0
2023-Jan-19 Thu	###	33.53	32.5	###			81.9	81.9	0.0
2023-Jan-18 Wed	32.44	###	###	###			###	###	0.0
2023-Jan-17 Tue	31.59	32.49	31.52	###			###	###	0.0
2023-Jan-16 Mon	31.28	31.41	###	31.41	744,983	11,699,958	69.2	69.2	###
2023-Jan-13 Fri	30.83	31.23	30.7	###			###	###	0.0
2023-Jan-12 Thu	31.21	31.28	###	###			###	###	0.0
2023-Jan-11 Wed	30.78	###	###	###	600,621	0	67.3	67.3	0.0
2023-Jan-10 Tue	30.24	###	30.2	30.57			###	###	###
2023-Jan-09 Mon	###	###	###	###	713,075	0	30.6	30.6	0.0
2023-Jan-06 Fri	30.41	30.44	###	30.44	883,528	###	###	###	2.2
2023-Jan-05 Thu	###	###	30.7	30.89	650,246	9,981,276	24.2	24.2	###
2023-Jan-04 Wed	###	###	###	###			###	###	0.0