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 0.91 |
2021-Nov-29 Mon
| 35.29
| 35.81
| 35.24
| 35.57
|
|
| ###
| ###
| ### |
2021-Nov-26 Fri
| ###
| 35.54
| ###
| ###
| 432,154
| 7,679,376
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 35.28
| 35.57
| 35.27
| 35.47
| 929,379
| ###
| ###
| ###
| ### |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 35.74
| 35.47
| ###
| 568,776
| ###
| 43.1
| 43.1
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| 35.88
| 36.2
| 739,983
| ###
| ###
| ###
| 2.6 |
2021-Nov-19 Fri
| ###
| 36.45
| ###
| ###
| 344,423
| ###
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 36.49
| ###
| 36.24
|
|
| 71.7
| 71.7
| 2.6 |
2021-Nov-17 Wed
| ###
| 36.8
| ###
| 36.57
|
|
| 78.0
| 78.0
| 2.6 |
2021-Nov-16 Tue
| 35.88
| ###
| 35.59
| ###
| 1,957,220
| 34,828,729
| 43.0
| 43.0
| 0.0 |
2021-Nov-15 Mon
| 35.25
| 36.88
| 35.25
| 36.7
|
|
| 90.1
| 90.1
| ### |
2021-Nov-12 Fri
| 34.88
| ###
| 34.7
| ###
| 761,171
| ###
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 35.24
| ###
| ###
| 35.47
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| 35.45
| 35.72
| ###
| 35.59
|
|
| 77.2
| 77.2
| 2.5 |
2021-Nov-09 Tue
| 35.28
| 35.5
| 35.24
| 35.24
|
|
| ###
| ###
| 2.5 |
2021-Nov-08 Mon
| ###
| ###
| 34.75
| 34.87
| 792,056
| 13,761,973
| 34.6
| 34.6
| ### |
2021-Nov-05 Fri
| 35.55
| 35.8
| 35.51
| ###
| 699,620
| 24,944,951
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 35.7
| ###
| 35.7
| 35.87
|
|
| 71.8
| 71.8
| 2.6 |
2021-Nov-03 Wed
| 35.42
| ###
| ###
| 35.73
| 1,125,959
| 0
| 78.8
| 78.8
| 2.6 |
2021-Nov-02 Tue
| ###
| 35.46
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2021-Nov-01 Mon
| ###
| 35.45
| 34.83
| ###
| 2,335,420
| 82,066,658
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 38.41
| 36.87
| ###
| 1,437,580
| ###
| 28.3
| 28.3
| 0.0 |
2021-Oct-28 Thu
| 35.7
| 35.84
| 35.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 35.8
| ###
| 35.7
| ###
| 1,146,370
| ###
| 80.4
| 80.4
| 0.0 |
2021-Oct-26 Tue
| 35.73
| 35.85
| 35.43
| 35.71
|
|
| ###
| ###
| ### |
2021-Oct-25 Mon
| 35.8
| ###
| 35.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| 35.79
| ###
| 35.46
| 1,747,880
| ###
| 79.1
| 79.1
| 2.5 |
2021-Oct-21 Thu
| 34.88
| 35.2
| 34.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| 35.27
| ###
| ###
| 1,719,380
| ###
| 74.5
| 74.5
| 0.0 |
2021-Oct-19 Tue
| 34.51
| 35.4
| 34.51
| ###
| 1,462,540
| 51,123,085
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 34.53
| ###
| ###
| 34.43
|
|
| 41.7
| 41.7
| ### |
2021-Oct-15 Fri
| 34.4
| 34.76
| ###
| 34.73
| 1,122,478
| ###
| 73.4
| 73.4
| ### |
2021-Oct-14 Thu
| ###
| ###
| 34.24
| 34.49
| 969,487
| ###
| ###
| ###
| ### |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| 34.59
| ###
| 34.54
|
|
| 83.4
| 83.4
| 2.5 |
2021-Oct-11 Mon
| 34.81
| ###
| ###
| 34.85
| 1,034,721
| 0
| 66.6
| 66.6
| ### |
2021-Oct-08 Fri
| ###
| 35.22
| 34.8
| 35.22
|
|
| 67.8
| 67.8
| 2.5 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 1,071,841
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 35.4
| 35.55
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2021-Oct-05 Tue
| 34.84
| 35.2
| 34.82
| ###
| 1,227,220
| 42,964,972
| 78.0
| 78.0
| 0.0 |
2021-Oct-04 Mon
| ###
| 36.51
| 35.87
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| 36.21
| 36.57
| 808,229
| 14,632,986
| ###
| ###
| 2.6 |
2021-Sep-30 Thu
| 36.59
| 37.29
| 36.59
| 37.25
| 790,446
| 29,199,075
| ###
| ###
| ### |
2021-Sep-29 Wed
| 36.42
| 36.74
| ###
| 36.71
| 1,103,876
| ###
| 72.7
| 72.7
| 2.6 |
2021-Sep-28 Tue
| ###
| ###
| 36.75
| ###
| 1,045,086
| 19,203,455
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| 38.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 38.52
| 38.7
| ###
| 38.22
|
|
| ###
| ###
| 2.7 |
2021-Sep-23 Thu
| 39.78
| ###
| 39.52
| 39.58
| 814,643
| 16,097,345
| 26.2
| 26.2
| 2.8 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 847,471
| 0
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| ###
| 39.7
| 38.81
| 39.53
|
|
| 70.3
| 70.3
| ### |
2021-Sep-20 Mon
| ###
| ###
| 38.25
| 38.5
|
|
| ###
| ###
| 2.8 |
2021-Sep-17 Fri
| ###
| ###
| ###
| 39.54
| 6,332,624
| 0
| 75.4
| 75.4
| 2.8 |
2021-Sep-16 Thu
| 39.47
| ###
| ###
| ###
| 2,208,940
| 0
| ###
| ###
| 0.0 |
2021-Sep-15 Wed
| 39.79
| ###
| 39.57
| 39.8
|
|
| ###
| ###
| 2.8 |
2021-Sep-14 Tue
| ###
| ###
| 38.555
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 40.2
| ###
| 40.2
| 40.28
|
|
| 66.8
| 66.8
| 2.9 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Sep-09 Thu
| ###
| 40.79
| ###
| ###
| 1,843,781
| ###
| 85.9
| 85.9
| 0.0 |
2021-Sep-08 Wed
| 39.88
| 40
| 39.46
| 39.57
|
|
| ###
| ###
| ### |
2021-Sep-07 Tue
| 39.48
| ###
| ###
| ###
| 2,212,525
| 0
| 34.7
| 34.7
| 0.0 |
2021-Sep-06 Mon
| ###
| 39.72
| 38.8
| 39.51
|
|
| ###
| ###
| 2.8 |
2021-Sep-03 Fri
| 39.58
| 39.85
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 38.75
| ###
| 1,186,074
| 22,980,183
| 31.9
| 31.9
| 0.0 |
2021-Sep-01 Wed
| 39.88
| ###
| 39.57
| ###
| 582,956
| 11,533,784
| 32.8
| 32.8
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| ###
| ###
| 983,271
| 0
| 77.3
| 77.3
| 0.0 |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2021-Aug-27 Fri
| ###
| 39.59
| ###
| 39.44
| 670,481
| 13,272,171
| 72.5
| 72.5
| 2.8 |
2021-Aug-26 Thu
| ###
| 39.325
| ###
| 39.23
| 500,881
| 9,848,572
| ###
| ###
| 2.8 |
2021-Aug-25 Wed
| 39.2
| 39.23
| 38.89
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| 39.2
| 868,649
| 0
| ###
| ###
| 2.8 |
2021-Aug-23 Mon
| 40
| 40.5
| 39.87
| 40.42
|
|
| 72.0
| 72.0
| 2.9 |
2021-Aug-20 Fri
| 39.41
| 39.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 38.8
| 38.82
| ###
| ###
| 763,674
| ###
| 38.7
| 38.7
| 0.0 |
2021-Aug-18 Wed
| 38.51
| ###
| 38.51
| ###
| 749,452
| ###
| 78.5
| 78.5
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2021-Aug-16 Mon
| ###
| 37.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| 37.5
| 37.29
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| 37.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| 37.5
| ###
| 37.23
|
|
| 39.8
| 39.8
| ### |
2021-Aug-10 Tue
| 37.7
| ###
| 37.56
| 37.83
|
|
| 69.4
| 69.4
| 2.7 |
2021-Aug-09 Mon
| 37.58
| ###
| 37.58
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2021-Aug-06 Fri
| 36.45
| 37.27
| ###
| 37.27
|
|
| 83.1
| 83.1
| 2.7 |
2021-Aug-05 Thu
| ###
| ###
| 36.89
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2021-Aug-04 Wed
| 36.77
| ###
| 36.52
| 36.78
| 1,289,957
| ###
| ###
| ###
| 2.6 |
2021-Aug-03 Tue
| 36.44
| 36.7
| 36.27
| ###
| 1,281,173
| ###
| 38.5
| 38.5
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 36.57
| 36.59
|
|
| ###
| ###
| ### |
2021-Jul-30 Fri
| 36.22
| 36.51
| ###
| ###
| 908,427
| ###
| 42.3
| 42.3
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| 35.56
|
|
| 48.5
| 48.5
| 2.5 |
2021-Jul-27 Tue
| ###
| ###
| ###
| 34.8
|
|
| ###
| ###
| 2.5 |
2021-Jul-26 Mon
| ###
| 35.44
| ###
| 35.27
|
|
| 77.0
| 77.0
| ### |
2021-Jul-23 Fri
| 34.82
| ###
| 34.81
| ###
| 828,355
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| 34.72
| ###
| ###
| 34.8
| 808,923
| 0
| 67.3
| 67.3
| 2.5 |
2021-Jul-21 Wed
| ###
| ###
| ###
| 34.76
|
|
| ###
| ###
| 2.5 |
2021-Jul-20 Tue
| 34.48
| ###
| ###
| ###
| 1,345,655
| 0
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| 34.78
| ###
| 34.52
|
|
| 87.9
| 87.9
| 2.5 |
2021-Jul-16 Fri
| 33.49
| 33.74
| 33.49
| 33.7
| 1,123,920
| 37,780,570
| ###
| ###
| 2.4 |
2021-Jul-15 Thu
| ###
| 33.51
| 33.24
| 33.4
|
|
| ###
| ###
| 2.4 |
2021-Jul-14 Wed
| ###
| ###
| ###
| 33.52
|
|
| ###
| ###
| 2.4 |
2021-Jul-13 Tue
| ###
| 33.51
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2021-Jul-09 Fri
| 33.55
| ###
| ###
| 33.42
|
|
| ###
| ###
| 2.4 |
2021-Jul-08 Thu
| 33.42
| ###
| 33.27
| 33.51
| 1,486,652
| 24,730,456
| ###
| ###
| ### |
2021-Jul-07 Wed
| ###
| 33.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 32.87
| ###
| 32.145
| 32.28
| 2,336,524
| 37,553,781
| 29.9
| 29.9
| 2.3 |
2021-Jul-05 Mon
| ###
| 33.22
| 32.82
| ###
| 1,053,645
| 34,791,357
| 43.6
| 43.6
| 0.0 |
2021-Jul-02 Fri
| ###
| 33.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| 32.79
|
|
| 60.1
| 60.1
| 2.3 |
2021-Jun-30 Wed
| 32.75
| ###
| 32.75
| 32.76
| 1,151,277
| ###
| ###
| ###
| ### |
2021-Jun-29 Tue
| ###
| 32.46
| 31.75
| 32.25
| 1,890,421
| ###
| 40.9
| 40.9
| ### |
2021-Jun-28 Mon
| ###
| 32.76
| 32.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-25 Fri
| 32.5
| ###
| ###
| 32.5
| 931,175
| 0
| ###
| ###
| ### |
2021-Jun-24 Thu
| 32.24
| ###
| ###
| 32.47
| 2,156,426
| 0
| 72.7
| 72.7
| ### |
2021-Jun-23 Wed
| ###
| ###
| ###
| 32.57
| 2,791,887
| 0
| ###
| ###
| ### |
2021-Jun-22 Tue
| 31.57
| ###
| 31.525
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| ###
| 31.77
| ###
| 31.52
|
|
| 52.9
| 52.9
| ### |
2021-Jun-18 Fri
| 31.75
| ###
| ###
| ###
| 2,171,277
| 0
| 64.1
| 64.1
| 0.0 |
2021-Jun-17 Thu
| 30.8
| ###
| 30.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 30.78
| ###
| ###
| 30.74
|
|
| 52.0
| 52.0
| 2.2 |
2021-Jun-15 Tue
| ###
| 30.55
| 29.81
| ###
| 2,265,186
| ###
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| 28.46
| 28.49
| 28.2
| ###
| 1,079,041
| ###
| 29.6
| 29.6
| 0.0 |
2021-Jun-10 Thu
| 27.55
| ###
| 27.54
| ###
| 2,528,445
| 34,816,687
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 26.88
| 27.27
| 26.87
| ###
| 2,514,579
| 68,069,653
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| 26.8
| ###
| 26.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 26.47
| ###
| ###
| 26.85
| 1,580,354
| 0
| 84.3
| 84.3
| 1.9 |
2021-Jun-04 Fri
| ###
| ###
| 26.56
| 26.84
| 1,908,755
| ###
| ###
| ###
| 1.9 |
2021-Jun-03 Thu
| 26.41
| 26.48
| ###
| 26.46
|
|
| 66.5
| 66.5
| 1.9 |
2021-Jun-02 Wed
| ###
| 26.72
| ###
| 26.54
| 1,081,751
| ###
| ###
| ###
| 1.9 |
2021-Jun-01 Tue
| 27
| ###
| 26.79
| 27
|
|
| ###
| ###
| 1.9 |
2021-May-31 Mon
| 26.8
| 27.2
| 26.8
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2021-May-28 Fri
| 26.71
| 26.87
| ###
| 26.7
|
|
| ###
| ###
| 1.9 |
2021-May-27 Thu
| 26.44
| 26.72
| 26.44
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2021-May-26 Wed
| 26.76
| ###
| 26.53
| ###
| 1,238,282
| ###
| 32.7
| 32.7
| 0.0 |
2021-May-25 Tue
| 26.88
| ###
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2021-May-24 Mon
| ###
| ###
| 26.26
| 26.88
|
|
| ###
| ###
| ### |
2021-May-21 Fri
| 25.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2021-May-19 Wed
| 24.8
| 24.88
| ###
| 24.79
|
|
| 49.7
| 49.7
| ### |
2021-May-18 Tue
| ###
| ###
| 25
| ###
| 407,656
| ###
| 27.7
| 27.7
| 0.0 |
2021-May-17 Mon
| 25.23
| ###
| ###
| 25.25
|
|
| ###
| ###
| ### |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 709,088
| 0
| 35.4
| 35.4
| 0.0 |
2021-May-13 Thu
| ###
| 25.24
| 24.83
| ###
| 983,149
| ###
| 77.3
| 77.3
| 0.0 |
2021-May-12 Wed
| ###
| 24.89
| ###
| ###
| 584,670
| ###
| 71.9
| 71.9
| 0.0 |
2021-May-11 Tue
| 24.8
| 24.985
| ###
| 24.7
|
|
| 54.3
| 54.3
| 1.8 |
2021-May-10 Mon
| 24.81
| 25.21
| 24.775
| 25.21
|
|
| ###
| ###
| ### |
2021-May-07 Fri
| 24.75
| 25
| ###
| 24.85
|
|
| 69.6
| 69.6
| 1.8 |
2021-May-06 Thu
| ###
| ###
| 24.58
| ###
| 1,895,424
| ###
| 81.1
| 81.1
| 0.0 |
2021-May-05 Wed
| 25
| ###
| 24.8
| 25
|
|
| ###
| ###
| 1.8 |
2021-May-04 Tue
| ###
| 25.5
| ###
| 25.29
| 1,899,088
| 24,213,372
| 74.3
| 74.3
| ### |
2021-May-03 Mon
| 24.57
| 25.25
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2021-Apr-30 Fri
| 25.41
| 26.26
| 25.29
| ###
| 2,075,456
| 53,494,878
| 88.2
| 88.2
| 0.0 |
2021-Apr-29 Thu
| ###
| 27.44
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2021-Apr-28 Wed
| 27.23
| 27.47
| ###
| 27.45
|
|
| 76.3
| 76.3
| ### |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 27
| ###
| 26.72
| ###
| 953,622
| 12,740,389
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 26.88
| ###
| 248,042
| 3,333,684
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| 26.82
| ###
| 26.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| 26.47
| 26.8
| 26.47
| 26.73
| 790,349
| 21,050,945
| ###
| ###
| ### |
2021-Apr-20 Tue
| 26.56
| ###
| ###
| 26.42
| 963,272
| 0
| 41.1
| 41.1
| 1.9 |
2021-Apr-19 Mon
| 26.7
| 26.89
| 26.53
| 26.8
|
|
| ###
| ###
| 1.9 |
2021-Apr-16 Fri
| 26.49
| 26.7
| ###
| 26.59
|
|
| ###
| ###
| ### |
2021-Apr-15 Thu
| 26.81
| ###
| 26.57
| 26.83
| 4,283,156
| 56,901,727
| 64.2
| 64.2
| ### |
2021-Apr-14 Wed
| ###
| ###
| 26.77
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2021-Apr-13 Tue
| 26.5
| 26.74
| 26.45
| ###
| 1,032,055
| ###
| 74.5
| 74.5
| 0.0 |
2021-Apr-12 Mon
| ###
| 26.43
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2021-Apr-09 Fri
| 25.88
| ###
| 25.75
| ###
| 2,079,159
| 26,769,172
| 63.0
| 63.0
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 25.8
| ###
| 1,681,974
| ###
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| ###
| 26.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 25.7
| 25.7
| ###
| 25.56
|
|
| 36.3
| 36.3
| 1.8 |
2021-Apr-01 Thu
| 25.4
| 25.74
| ###
| 25.72
|
|
| ###
| ###
| 1.8 |
2021-Mar-31 Wed
| 25
| 25.325
| 24.845
| 25.25
| 1,426,555
| ###
| ###
| ###
| ### |
2021-Mar-30 Tue
| ###
| 25.21
| ###
| ###
|
|
| 58.9
| 58.9
| 0.0 |
2021-Mar-29 Mon
| ###
| 25.2
| ###
| ###
| 584,348
| 7,362,784
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| 24.87
| ###
| 24.56
| 24.88
| 1,155,624
| ###
| ###
| ###
| 1.8 |
2021-Mar-25 Thu
| 25.55
| ###
| ###
| 25.23
| 1,818,558
| 0
| ###
| ###
| 1.8 |
2021-Mar-24 Wed
| ###
| 25.78
| ###
| 25.78
|
|
| 88.2
| 88.2
| ### |
2021-Mar-23 Tue
| 24.44
| ###
| 24.4
| ###
| 1,413,980
| 17,250,556
| 86.9
| 86.9
| 0.0 |
2021-Mar-22 Mon
| ###
| 24.23
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2021-Mar-19 Fri
| 23.86
| ###
| 23.75
| 24.26
| 982,553
| ###
| ###
| ###
| 1.7 |
2021-Mar-18 Thu
| 24.85
| ###
| 24.55
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2021-Mar-17 Wed
| ###
| 25.085
| ###
| ###
| 896,076
| ###
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 24.26
| 24.58
| ###
| 24.49
|
|
| 69.3
| 69.3
| ### |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| 24.27
|
|
| 67.0
| 67.0
| ### |
2021-Mar-11 Thu
| 24
| 24.41
| 23.82
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2021-Mar-10 Wed
| 23.73
| ###
| ###
| 23.88
| 735,921
| 0
| ###
| ###
| 1.7 |
2021-Mar-09 Tue
| 23.59
| 23.79
| 23.48
| ###
| 601,477
| ###
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 24.25
| ###
| 24
| 24
|
|
| 38.7
| 38.7
| 1.7 |
2021-Mar-05 Fri
| ###
| 24.125
| 23.7
| ###
| 877,480
| 20,982,740
| 74.8
| 74.8
| 0.0 |
2021-Mar-04 Thu
| ###
| 24.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 24.76
| 24.84
| ###
| 24.73
|
|
| ###
| ###
| ### |
2021-Mar-02 Tue
| 25.2
| 25.28
| 24.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 25.28
| ###
| ###
| 822,827
| ###
| 71.1
| 71.1
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 24.28
| 24.55
|
|
| 35.7
| 35.7
| ### |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| 675,455
| 0
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 25.25
| 25.29
| ###
| ###
| 1,044,170
| 13,203,529
| 44.0
| 44.0
| 0.0 |
2021-Feb-23 Tue
| ###
| 25.46
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Feb-22 Mon
| 25.43
| 25.5
| 25.175
| 25.24
| 486,175
| 12,318,459
| 33.3
| 33.3
| 1.8 |
2021-Feb-19 Fri
| ###
| ###
| ###
| 25.81
| 770,676
| 0
| ###
| ###
| ### |
2021-Feb-18 Thu
| ###
| 25.53
| 25.29
| ###
| 1,044,151
| 26,531,876
| 72.5
| 72.5
| 0.0 |
2021-Feb-17 Wed
| 25.2
| 25.25
| 24.85
| 24.87
| 813,184
| 20,370,259
| ###
| ###
| ### |
2021-Feb-16 Tue
| ###
| ###
| 25.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| 25.76
| ###
| 25.72
| 25.85
| 365,156
| ###
| 64.9
| 64.9
| ### |
2021-Feb-12 Fri
| 25.84
| ###
| ###
| 25.76
|
|
| 46.0
| 46.0
| 1.8 |
2021-Feb-11 Thu
| ###
| ###
| 25.87
| ###
| 477,650
| ###
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| 25.84
| ###
| 479,888
| 6,200,152
| 69.5
| 69.5
| 0.0 |
2021-Feb-09 Tue
| ###
| 26.28
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Feb-08 Mon
| 26.4
| 26.485
| 26.29
| ###
| 2,022,255
| 53,362,253
| 41.9
| 41.9
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 26.55
| 26.7
| 672,255
| 8,924,185
| 32.7
| 32.7
| 1.9 |
2021-Feb-04 Thu
| ###
| ###
| 26.41
| 26.52
|
|
| 47.5
| 47.5
| 1.9 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 26.46
| ###
| 26.24
| ###
| 1,365,658
| ###
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 26.44
| ###
| ###
| ###
| 1,305,082
| 0
| 64.7
| 64.7
| 0.0 |
2021-Jan-29 Fri
| 27.7
| ###
| 27.21
| 27.22
|
|
| 45.4
| 45.4
| 1.9 |
2021-Jan-28 Thu
| 27.51
| ###
| ###
| 27.42
|
|
| ###
| ###
| 2.0 |
2021-Jan-27 Wed
| 28.72
| ###
| 28.58
| 28.58
|
|
| ###
| ###
| ### |
2021-Jan-25 Mon
| 27.8
| ###
| 27.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| 27.73
| ###
| 27.73
| ###
| 454,952
| ###
| 73.7
| 73.7
| 0.0 |
2021-Jan-21 Thu
| ###
| 28.2
| 27.84
| ###
| 547,085
| 15,329,321
| 34.7
| 34.7
| 0.0 |
2021-Jan-20 Wed
| 27.8
| ###
| 27.8
| ###
| 605,925
| 8,422,357
| 64.8
| 64.8
| 0.0 |
2021-Jan-19 Tue
| ###
| 27.7
| 27.47
| 27.49
| 459,787
| 12,683,224
| ###
| ###
| ### |
2021-Jan-18 Mon
| ###
| 27.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| 26.78
| 26.78
| 588,874
| 7,885,022
| 12.3
| 12.3
| 1.9 |
2021-Jan-14 Thu
| 27.85
| ###
| 27.83
| ###
| 387,247
| 5,388,542
| 73.4
| 73.4
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 474,073
| 0
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 28.5
| ###
| ###
| ###
| 677,740
| 0
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 28
| 28.41
| 28
| ###
| 708,549
| 19,984,624
| 84.9
| 84.9
| 0.0 |
2021-Jan-08 Fri
| ###
| 27.55
| ###
| 27.42
|
|
| 64.5
| 64.5
| 2.0 |
2021-Jan-07 Thu
| 27.26
| 27.29
| ###
| 27
|
|
| 34.6
| 34.6
| 1.9 |
2021-Jan-06 Wed
| 27.48
| 27.58
| ###
| ###
| 721,840
| 9,954,173
| 31.4
| 31.4
| 0.0 |
2021-Jan-05 Tue
| 27.42
| ###
| 27.42
| 27.59
|
|
| 65.5
| 65.5
| ### |
2021-Jan-04 Mon
| 27.29
| 27.55
| 27.23
| 27.5
| 352,489
| 9,654,673
| ###
| ###
| 2.0 |
2020-Dec-31 Thu
| 27.56
| 27.58
| 27.23
| 27.23
|
|
| ###
| ###
| 1.9 |
2020-Dec-30 Wed
| 27.8
| 27.82
| 27.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 28
| ###
| 27.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| 28.2
| 27.8
| 27.8
|
|
| ###
| ###
| 2.0 |
2020-Dec-23 Wed
| 28.22
| ###
| ###
| ###
| 343,256
| 0
| 33.3
| 33.3
| 0.0 |
2020-Dec-22 Tue
| ###
| 28.23
| 27.82
| ###
| 514,841
| ###
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| 28.49
| 28.79
| 28.47
| 28.57
|
|
| ###
| ###
| ### |
2020-Dec-18 Fri
| 28.28
| ###
| ###
| 28.25
| 805,071
| 0
| ###
| ###
| 2.0 |
2020-Dec-17 Thu
| 27.77
| ###
| ###
| ###
| 669,288
| 0
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| 27.57
| ###
| 785,658
| ###
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 27.2
| 27.55
| ###
| 27.41
| 958,855
| 13,208,227
| 82.6
| 82.6
| 2.0 |
2020-Dec-14 Mon
| 27.25
| 27.4
| ###
| 27.2
|
|
| 45.5
| 45.5
| 1.9 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 736,476
| 0
| 28.5
| 28.5
| 0.0 |
2020-Dec-10 Thu
| 28.25
| 28.41
| ###
| 28.21
| 560,581
| 7,963,053
| 49.9
| 49.9
| ### |
2020-Dec-09 Wed
| 28.5
| 28.82
| 28.47
| 28.58
|
|
| 69.8
| 69.8
| ### |
2020-Dec-08 Tue
| ###
| 28.28
| ###
| 28.21
|
|
| 70.4
| 70.4
| ### |
2020-Dec-07 Mon
| ###
| 28.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 27.75
| 27.88
| ###
| 27.87
|
|
| ###
| ###
| ### |
2020-Dec-03 Thu
| ###
| 28.24
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2020-Dec-02 Wed
| 28.52
| 28.57
| ###
| 28.27
| 993,028
| ###
| 32.6
| 32.6
| ### |
2020-Dec-01 Tue
| ###
| 28.72
| 28.45
| 28.54
|
|
| ###
| ###
| 2.0 |
2020-Nov-30 Mon
| 28.28
| 28.59
| ###
| 28.26
| 796,420
| 11,384,823
| 51.6
| 51.6
| 2.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| 28
| 476,783
| 0
| ###
| ###
| 2.0 |
2020-Nov-26 Thu
| 28.2
| 28.58
| 27.8
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| 27.89
| ###
| 930,584
| ###
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 28.8
| 28.8
| 28.5
| 28.72
|
|
| 40.9
| 40.9
| ### |
2020-Nov-23 Mon
| ###
| ###
| 28.77
| 28.81
| 274,125
| 3,943,288
| 35.5
| 35.5
| 2.1 |
2020-Nov-20 Fri
| ###
| ###
| 28.75
| 28.79
| 1,104,186
| 15,872,673
| 29.6
| 29.6
| ### |
2020-Nov-19 Thu
| ###
| ###
| 28.75
| 28.87
|
|
| 33.6
| 33.6
| 2.1 |
2020-Nov-18 Wed
| ###
| 29.49
| ###
| 29.26
|
|
| ###
| ###
| ### |
2020-Nov-17 Tue
| 29.4
| 29.43
| ###
| 29.2
| 1,320,786
| ###
| 38.8
| 38.8
| 2.1 |
2020-Nov-16 Mon
| 29.48
| ###
| 29.44
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2020-Nov-13 Fri
| ###
| 29.7
| 29.29
| 29.5
|
|
| 31.0
| 31.0
| 2.1 |
2020-Nov-12 Thu
| 29.4
| 29.8
| 29.4
| 29.57
| 813,170
| ###
| ###
| ###
| 2.1 |
2020-Nov-11 Wed
| 29.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| 29.49
| 1,625,021
| 0
| ###
| ###
| ### |
2020-Nov-09 Mon
| 29.48
| ###
| 29.46
| 29.72
| 619,659
| 9,127,577
| 58.3
| 58.3
| 2.1 |
2020-Nov-06 Fri
| 29.48
| 29.48
| ###
| ###
| 629,646
| 9,280,982
| 26.8
| 26.8
| 0.0 |
2020-Nov-05 Thu
| ###
| 29.5
| ###
| 29.5
|
|
| 74.8
| 74.8
| 2.1 |
2020-Nov-04 Wed
| ###
| 28.57
| ###
| 28.49
|
|
| 76.5
| 76.5
| ### |
2020-Nov-03 Tue
| 27.8
| ###
| ###
| ###
| 888,342
| 0
| 60.5
| 60.5
| 0.0 |
2020-Nov-02 Mon
| 27.42
| ###
| 27.28
| 27.47
| 1,426,979
| ###
| 79.3
| 79.3
| 2.0 |
2020-Oct-30 Fri
| ###
| 28.085
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2020-Oct-29 Thu
| 25.51
| 25.78
| ###
| 25.51
| 1,191,950
| ###
| ###
| ###
| 1.8 |
2020-Oct-28 Wed
| 25.76
| 26.22
| 25.76
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 51.8
| 51.8
| 0.0 |
2020-Oct-26 Mon
| ###
| 25.86
| 25.46
| 25.51
|
|
| ###
| ###
| 1.8 |
2020-Oct-23 Fri
| 25.56
| 25.81
| 25.56
| 25.74
|
|
| ###
| ###
| 1.8 |
2020-Oct-22 Thu
| ###
| 25.55
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2020-Oct-21 Wed
| 25.4
| 25.44
| 25.24
| ###
| 621,942
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 25.45
| ###
| ###
| 25.49
|
|
| ###
| ###
| ### |
2020-Oct-19 Mon
| 25.7
| ###
| ###
| 25.74
|
|
| 66.7
| 66.7
| 1.8 |
2020-Oct-16 Fri
| 25.25
| 25.49
| 25.23
| ###
| 874,546
| 22,178,486
| 70.3
| 70.3
| 0.0 |
2020-Oct-15 Thu
| ###
| 25.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 24.85
| ###
| 24.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 24.7
| ###
| ###
| 24.83
|
|
| ###
| ###
| ### |
2020-Oct-12 Mon
| 24.25
| 24.7
| 24.25
| ###
| 830,377
| 20,323,477
| 76.6
| 76.6
| 0.0 |
2020-Oct-09 Fri
| ###
| 24.29
| ###
| ###
| 641,079
| ###
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| 24.5
| ###
| ###
| 1,053,022
| ###
| 75.7
| 75.7
| 0.0 |
2020-Oct-07 Wed
| ###
| 23.87
| 23.54
| 23.75
|
|
| ###
| ###
| ### |
2020-Oct-06 Tue
| 23.72
| 23.78
| ###
| ###
| 390,823
| 4,646,885
| 28.4
| 28.4
| 0.0 |
2020-Oct-05 Mon
| 23.49
| ###
| 23.4
| ###
| 335,257
| ###
| 60.0
| 60.0
| 0.0 |
2020-Oct-02 Fri
| 23.55
| ###
| 23.21
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2020-Oct-01 Thu
| 23.81
| ###
| 23.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| 24.28
| 23.88
| 23.89
|
|
| ###
| ###
| ### |
2020-Sep-29 Tue
| 24.24
| ###
| ###
| 24.22
|
|
| ###
| ###
| 1.7 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| 496,073
| 0
| 30.2
| 30.2
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| 23.79
|
|
| ###
| ###
| ### |
2020-Sep-24 Thu
| ###
| ###
| 23.76
| ###
| 645,045
| ###
| 71.5
| 71.5
| 0.0 |
2020-Sep-23 Wed
| ###
| 24.44
| 23.89
| ###
| 1,091,343
| ###
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| 23.88
| 1,250,088
| 0
| 80.0
| 80.0
| 1.7 |
2020-Sep-21 Mon
| ###
| 23.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| 23.75
| 23.8
| ###
| ###
| 3,164,054
| 37,652,242
| 21.4
| 21.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| 23.83
| ###
| 1,435,927
| 17,109,070
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| 24.22
|
|
| 63.1
| 63.1
| 1.7 |
2020-Sep-15 Tue
| 23.82
| ###
| 23.8
| ###
| 1,867,183
| 22,219,477
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| 23.58
| ###
| 989,870
| ###
| 30.5
| 30.5
| 0.0 |
2020-Sep-11 Fri
| 23.57
| 23.83
| 23.53
| 23.76
|
|
| ###
| ###
| 1.7 |
2020-Sep-10 Thu
| ###
| ###
| 23.84
| ###
| 959,654
| 11,439,075
| 30.1
| 30.1
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| 23.5
| 23.86
|
|
| ###
| ###
| 1.7 |
2020-Sep-08 Tue
| ###
| 24.2
| 23.74
| 23.85
| 635,946
| 15,243,625
| 27.3
| 27.3
| ### |
2020-Sep-07 Mon
| 23.72
| 23.88
| 23.54
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2020-Sep-04 Fri
| ###
| 24.47
| ###
| ###
| 1,928,781
| ###
| 28.7
| 28.7
| 0.0 |
2020-Sep-03 Thu
| ###
| 25.45
| ###
| 25.45
| 1,517,989
| ###
| ###
| ###
| 1.8 |
2020-Sep-02 Wed
| 24.5
| 24.77
| ###
| ###
| 1,353,574
| ###
| 70.0
| 70.0
| 0.0 |
2020-Sep-01 Tue
| 24.25
| 24.54
| 24.22
| ###
| 1,394,180
| ###
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 24.55
| 24.59
| ###
| ###
| 939,781
| ###
| 32.7
| 32.7
| 0.0 |
2020-Aug-28 Fri
| 24.89
| ###
| 24.57
| 24.76
|
|
| 37.2
| 37.2
| 1.8 |
2020-Aug-27 Thu
| ###
| ###
| 24.8
| ###
| 1,310,425
| 16,249,270
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 24.81
| ###
| 24.78
| ###
| 1,111,424
| 13,770,543
| 77.1
| 77.1
| 0.0 |
2020-Aug-25 Tue
| 24.76
| ###
| ###
| 24.83
| 1,966,620
| 0
| ###
| ###
| ### |
2020-Aug-24 Mon
| 25
| 25.43
| ###
| 25.29
| 838,273
| 10,658,641
| 72.2
| 72.2
| ### |
2020-Aug-21 Fri
| 25.25
| 25.28
| ###
| ###
| 882,778
| ###
| 30.5
| 30.5
| 0.0 |
2020-Aug-20 Thu
| 25.5
| ###
| ###
| 25.45
| 1,210,776
| 0
| ###
| ###
| 1.8 |
2020-Aug-19 Wed
| 25.5
| 25.73
| 25.4
| 25.7
| 1,693,271
| 43,288,473
| ###
| ###
| 1.8 |
2020-Aug-18 Tue
| ###
| 25.855
| ###
| 25.56
|
|
| 68.9
| 68.9
| 1.8 |
2020-Aug-17 Mon
| 24.7
| 24.77
| 24.59
| ###
| 1,709,542
| ###
| 33.5
| 33.5
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 24.82
| 25
|
|
| ###
| ###
| 1.8 |
2020-Aug-13 Thu
| 24.75
| 24.75
| 24.4
| 24.52
| 1,949,559
| ###
| 31.8
| 31.8
| ### |
2020-Aug-12 Wed
| 24.48
| 24.48
| 24.25
| 24.48
|
|
| ###
| ###
| 1.7 |
2020-Aug-11 Tue
| ###
| ###
| 24.46
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2020-Aug-10 Mon
| 24.43
| 24.77
| 24.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 24.59
| 25.72
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Aug-06 Thu
| 27.26
| 27.26
| 25.56
| 25.88
| 4,283,074
| 113,115,984
| ###
| ###
| 1.8 |
2020-Aug-05 Wed
| ###
| 28.47
| 27.875
| ###
| 1,158,645
| 32,641,926
| 21.4
| 21.4
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| 28.52
| 28.79
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| ###
| ###
| ###
| 28.51
|
|
| ###
| ###
| ### |
2020-Jul-31 Fri
| ###
| ###
| ###
| 28.28
| 713,774
| 0
| 50.3
| 50.3
| ### |
2020-Jul-30 Thu
| 28.47
| ###
| ###
| 28.5
| 598,456
| 0
| 68.4
| 68.4
| 2.0 |
2020-Jul-29 Wed
| ###
| 28.48
| 28.23
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 29
| ###
| 28.4
| ###
| 776,343
| 11,024,070
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| 28.76
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2020-Jul-24 Fri
| 28.5
| ###
| 28.46
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2020-Jul-23 Thu
| 28.58
| 28.73
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2020-Jul-22 Wed
| 28.86
| 28.86
| 28.49
| 28.54
| 645,541
| 18,510,888
| 31.2
| 31.2
| 2.0 |
2020-Jul-21 Tue
| ###
| ###
| 28.87
| 29.27
| 712,577
| 10,286,048
| ###
| ###
| ### |
2020-Jul-20 Mon
| 28.26
| 28.47
| 28.25
| 28.43
|
|
| 76.9
| 76.9
| ### |
2020-Jul-17 Fri
| 28.28
| ###
| 27.71
| ###
| 493,889
| ###
| 28.9
| 28.9
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 1,097,550
| 0
| 75.9
| 75.9
| 0.0 |
2020-Jul-15 Wed
| 27.88
| ###
| 27.82
| ###
| 797,023
| 11,086,589
| 63.6
| 63.6
| 0.0 |
2020-Jul-14 Tue
| ###
| 27.51
| ###
| ###
| 662,350
| 9,110,624
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| 27.85
| 27.88
| 27.44
| ###
| 727,141
| 20,112,720
| 43.3
| 43.3
| 0.0 |
2020-Jul-10 Fri
| 27.71
| ###
| 27.71
| 27.86
| 631,359
| 8,747,478
| ###
| ###
| ### |
2020-Jul-09 Thu
| 27.58
| 27.79
| 27.52
| 27.58
|
|
| 65.5
| 65.5
| ### |
2020-Jul-08 Wed
| 27.5
| 27.73
| ###
| 27.24
| 1,284,788
| 17,813,585
| 39.8
| 39.8
| 1.9 |
2020-Jul-07 Tue
| 27.71
| 27.85
| ###
| 27.55
| 1,158,841
| ###
| ###
| ###
| 2.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 554,571
| 0
| 24.9
| 24.9
| 0.0 |
2020-Jul-03 Fri
| 27.8
| 28.21
| 27.72
| ###
| 848,258
| ###
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 27.56
| 27.8
| 27.53
| 27.71
| 851,527
| ###
| ###
| ###
| ### |
2020-Jul-01 Wed
| 27.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 27.59
| ###
| 27.25
| 27.54
| 1,301,949
| 17,739,055
| 36.2
| 36.2
| 2.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 791,447
| 0
| 46.5
| 46.5
| 0.0 |
2020-Jun-26 Fri
| 26.84
| 27.275
| 26.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| 26.72
| ###
| 26.55
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| ###
| 26.48
| ###
| 26.48
| 1,535,725
| ###
| 71.5
| 71.5
| ### |
2020-Jun-23 Tue
| ###
| ###
| 25.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 25.21
| 25.84
| ###
| 25.8
|
|
| ###
| ###
| 1.8 |
2020-Jun-19 Fri
| ###
| 25.42
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2020-Jun-18 Thu
| ###
| ###
| 24.78
| ###
| 2,502,882
| ###
| 75.2
| 75.2
| 0.0 |
2020-Jun-17 Wed
| ###
| 24.83
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Jun-16 Tue
| 23.55
| ###
| 23.42
| 23.86
|
|
| ###
| ###
| 1.7 |
2020-Jun-15 Mon
| ###
| 23.44
| ###
| ###
| 1,257,221
| ###
| 59.1
| 59.1
| 0.0 |
2020-Jun-12 Fri
| ###
| 23.47
| 23.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| 23.47
| 23.59
|
|
| ###
| ###
| 1.7 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
| 714,472
| 0
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 23.27
| 22.89
| ###
| 2,030,750
| ###
| 37.5
| 37.5
| 0.0 |
2020-Jun-05 Fri
| 23.23
| 23.23
| ###
| ###
| 1,411,754
| 16,397,522
| 30.1
| 30.1
| 0.0 |
2020-Jun-04 Thu
| 23.56
| 23.84
| 23.42
| 23.74
| 1,775,620
| ###
| 75.5
| 75.5
| 1.7 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 1,697,849
| 0
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| 23.74
| ###
| 23.59
| 1,039,884
| 12,343,423
| ###
| ###
| 1.7 |
2020-Jun-01 Mon
| ###
| 23.83
| ###
| 23.76
| 999,981
| 11,914,773
| 61.5
| 61.5
| 1.7 |
2020-May-29 Fri
| 23.78
| ###
| 23.72
| 23.72
| 1,184,185
| ###
| 40.4
| 40.4
| 1.7 |
2020-May-28 Thu
| 23.5
| 23.56
| 23.29
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2020-May-27 Wed
| 24.2
| 24.41
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2020-May-26 Tue
| ###
| ###
| 24.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| 24.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 24.46
| 24.53
| ###
| ###
| 1,331,447
| ###
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 24.7
| 24.85
| 24.48
| 24.48
| 1,142,951
| 28,190,886
| ###
| ###
| 1.7 |
2020-May-20 Wed
| ###
| ###
| ###
| 24.77
| 1,258,541
| 0
| 19.5
| 19.5
| ### |
2020-May-19 Tue
| 25.85
| 25.85
| 25.185
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 25.49
| ###
| 25.28
| 25.48
| 943,628
| 11,927,457
| ###
| ###
| 1.8 |
2020-May-15 Fri
| ###
| 25.28
| 25
| 25.26
| 589,840
| 14,828,577
| ###
| ###
| 1.8 |
2020-May-14 Thu
| ###
| 25.71
| 25.2
| ###
| 1,137,959
| 28,966,746
| 36.2
| 36.2
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 25.585
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| ###
| ###
| 25.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 24.88
| ###
| 24.5
| 24.76
|
|
| 28.9
| 28.9
| 1.8 |
2020-May-08 Fri
| 24.79
| 24.85
| ###
| 24.81
| 929,985
| ###
| ###
| ###
| 1.8 |
2020-May-07 Thu
| 24.88
| ###
| 24.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 24.5
| 24.8
| ###
| 24.7
|
|
| 73.7
| 73.7
| 1.8 |
2020-May-05 Tue
| ###
| 24.23
| 23.73
| 23.85
| 1,584,488
| 37,996,022
| ###
| ###
| ### |
2020-May-04 Mon
| ###
| ###
| ###
| ###
| 2,129,549
| 0
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 24.7
| ###
| ###
| ###
| 2,310,754
| 0
| 39.5
| 39.5
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| 23.25
| 23.4
| 2,420,846
| ###
| ###
| ###
| ### |
2020-Apr-29 Wed
| 24.5
| 24.5
| ###
| 24.26
|
|
| 21.8
| 21.8
| 1.7 |
2020-Apr-28 Tue
| ###
| 25.26
| ###
| ###
| 1,700,872
| ###
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| 25.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| 24.89
| 601,948
| 0
| ###
| ###
| 1.8 |
2020-Apr-23 Thu
| ###
| 25.55
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 24.76
| 25.2
| 24.75
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2020-Apr-21 Tue
| 25.72
| ###
| 25.41
| 25.52
|
|
| ###
| ###
| 1.8 |
2020-Apr-20 Mon
| ###
| ###
| ###
| 25.54
| 1,612,252
| 0
| 47.1
| 47.1
| 1.8 |
2020-Apr-17 Fri
| ###
| ###
| 25.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| 25.51
| ###
| 25.51
|
|
| ###
| ###
| 1.8 |
2020-Apr-15 Wed
| ###
| ###
| 24.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| 24.5
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2020-Apr-09 Thu
| 24.57
| 24.81
| ###
| 24.57
|
|
| 53.7
| 53.7
| 1.8 |
2020-Apr-08 Wed
| 24.78
| 25.24
| 24.55
| ###
| 2,218,159
| ###
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 26
| ###
| 24.8
| ###
| 2,304,486
| 28,575,626
| 22.3
| 22.3
| 0.0 |
2020-Apr-06 Mon
| 25.75
| 26.25
| 25.75
| ###
| 3,162,141
| ###
| 56.0
| 56.0
| 0.0 |
2020-Apr-03 Fri
| ###
| 24.75
| 23.7
| ###
| 2,058,277
| ###
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| 23.77
| 23.085
| 23.49
| 1,732,249
| ###
| ###
| ###
| 1.7 |
2020-Apr-01 Wed
| 24.49
| 24.5
| ###
| ###
| 1,849,347
| ###
| 16.0
| 16.0
| 0.0 |
2020-Mar-31 Tue
| 24.84
| 25.555
| 24.51
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 1,942,171
| 0
| 82.7
| 82.7
| 0.0 |
2020-Mar-27 Fri
| 23.86
| 24
| 22.57
| 22.57
| 2,555,385
| ###
| ###
| ###
| 1.6 |
2020-Mar-26 Thu
| 22.87
| 23.21
| ###
| 22.82
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| ###
| ###
| 22.28
| 2,181,081
| 0
| ###
| ###
| ### |
2020-Mar-24 Tue
| ###
| ###
| 20.78
| ###
| 2,897,851
| 30,108,671
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 23.55
| ###
| 21.75
| 22.24
|
|
| ###
| ###
| 1.6 |
2020-Mar-19 Thu
| 25.8
| 26.27
| ###
| 24.82
|
|
| 47.9
| 47.9
| 1.8 |
2020-Mar-18 Wed
| 26.42
| ###
| ###
| 25
|
|
| 31.3
| 31.3
| 1.8 |
2020-Mar-17 Tue
| ###
| ###
| 22.49
| 23.22
|
|
| ###
| ###
| 1.7 |
2020-Mar-16 Mon
| 22
| ###
| 21.7
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2020-Mar-13 Fri
| ###
| 22.8
| ###
| 22.8
|
|
| ###
| ###
| 1.6 |
2020-Mar-12 Thu
| ###
| 23.78
| 22.48
| ###
| 2,238,847
| ###
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| 23.775
| 23.83
|
|
| ###
| ###
| 1.7 |
2020-Mar-10 Tue
| ###
| 24.23
| ###
| 24.23
| 1,906,782
| ###
| ###
| ###
| ### |
2020-Mar-09 Mon
| ###
| ###
| 23.76
| 23.76
| 1,711,384
| 20,331,241
| 63.4
| 63.4
| 1.7 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| 26.4
| ###
| 26.2
| 1,615,425
| ###
| 40.9
| 40.9
| ### |
2020-Mar-04 Wed
| 24.8
| 25.2
| 24.72
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2020-Mar-03 Tue
| ###
| 25.81
| 25.44
| 25.49
|
|
| ###
| ###
| ### |
2020-Mar-02 Mon
| ###
| ###
| 23.84
| 24.28
|
|
| 66.2
| 66.2
| 1.7 |
2020-Feb-28 Fri
| 24.41
| 24.79
| ###
| 24.45
|
|
| 79.8
| 79.8
| ### |
2020-Feb-27 Thu
| 25.24
| ###
| ###
| 25
| 1,543,746
| 0
| 35.5
| 35.5
| 1.8 |
2020-Feb-26 Wed
| ###
| 25.23
| 24.78
| ###
| 1,479,858
| 37,003,849
| 50.4
| 50.4
| 0.0 |
2020-Feb-25 Tue
| ###
| 25.88
| ###
| 25.8
|
|
| 77.4
| 77.4
| 1.8 |
2020-Feb-24 Mon
| 26.24
| 26.24
| 25.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 26.53
| 26.56
| 26.4
| 26.42
| 918,327
| ###
| 34.6
| 34.6
| 1.9 |
2020-Feb-20 Thu
| ###
| ###
| ###
| 26.51
| 906,041
| 0
| 76.3
| 76.3
| ### |
2020-Feb-19 Wed
| ###
| 26.23
| 26
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| 26.26
| 574,659
| 0
| 38.2
| 38.2
| 1.9 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 406,380
| 0
| 79.0
| 79.0
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| 25.84
| ###
| 696,923
| 9,004,245
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 25.87
| ###
| ###
| ###
| 1,537,845
| 0
| 31.3
| 31.3
| 0.0 |
2020-Feb-12 Wed
| 25.84
| ###
| 25.79
| 25.89
|
|
| ###
| ###
| ### |
2020-Feb-11 Tue
| 25.87
| ###
| 25.78
| 25.84
|
|
| ###
| ###
| 1.8 |
2020-Feb-10 Mon
| 25.55
| ###
| 25.48
| 25.53
|
|
| ###
| ###
| ### |
2020-Feb-07 Fri
| ###
| ###
| 25.26
| ###
| 940,480
| ###
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 24.87
| ###
| 24.675
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| ###
| 24.79
| 787,877
| 0
| 26.2
| 26.2
| ### |
2020-Feb-04 Tue
| 24.44
| ###
| 24.23
| 24.55
| 1,273,973
| 15,434,182
| 68.8
| 68.8
| ### |
2020-Feb-03 Mon
| ###
| 24.24
| 23.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| 24.26
| ###
| 2,417,145
| ###
| 22.7
| 22.7
| 0.0 |
2020-Jan-30 Thu
| 24.77
| 24.77
| 24.2
| ###
| 1,394,553
| ###
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 24.23
| ###
| 24.22
| 24.47
| 1,323,128
| 16,023,080
| 78.8
| 78.8
| 1.7 |
2020-Jan-28 Tue
| 23.81
| 24.025
| 23.8
| ###
| 860,586
| ###
| 77.9
| 77.9
| 0.0 |
2020-Jan-24 Fri
| 23.85
| 23.85
| 23.54
| ###
| 623,724
| 14,779,140
| 24.5
| 24.5
| 0.0 |
2020-Jan-23 Thu
| ###
| ###
| 23.84
| ###
| 748,546
| ###
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| 23.83
| ###
| 23.77
| 778,489
| ###
| ###
| ###
| 1.7 |
2020-Jan-21 Tue
| ###
| ###
| ###
| 23.26
|
|
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| 23.43
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2020-Jan-17 Fri
| 23.29
| ###
| ###
| 23.26
|
|
| ###
| ###
| ### |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 23.085
| ###
| ###
| 513,584
| 5,928,043
| 66.2
| 66.2
| 0.0 |
2020-Jan-14 Tue
| 22.85
| ###
| 22.82
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2020-Jan-13 Mon
| 22.78
| 22.82
| ###
| 22.78
| 330,087
| ###
| ###
| ###
| 1.6 |
2020-Jan-10 Fri
| ###
| ###
| 23
| ###
| 413,523
| ###
| 25.5
| 25.5
| 0.0 |
2020-Jan-09 Thu
| 22.73
| ###
| 22.71
| ###
| 513,240
| 5,827,840
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 22.55
| ###
| 22.23
| 22.56
| 487,142
| 5,414,583
| 79.4
| 79.4
| ### |
2020-Jan-07 Tue
| 22.45
| ###
| 22.42
| 22.55
|
|
| 68.4
| 68.4
| ### |
2020-Jan-06 Mon
| 22.22
| ###
| ###
| 22.28
|
|
| ###
| ###
| ### |
2020-Jan-03 Fri
| 22.41
| 22.47
| ###
| 22.22
| 333,559
| ###
| ###
| ###
| 1.6 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 304,344
| 0
| 26.5
| 26.5
| 0.0 |
2019-Dec-30 Mon
| 22.47
| 22.49
| ###
| ###
| 154,325
| 1,735,384
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| 22.45
| 22.48
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2019-Dec-24 Tue
| 22.46
| 22.54
| ###
| 22.48
| 233,822
| 2,635,173
| 65.7
| 65.7
| 1.6 |
2019-Dec-23 Mon
| ###
| ###
| 22.46
| 22.49
|
|
| 28.8
| 28.8
| ### |
2019-Dec-20 Fri
| 22.73
| 22.73
| 22.49
| ###
| 591,258
| 13,368,343
| 26.9
| 26.9
| 0.0 |
2019-Dec-19 Thu
| 22.8
| ###
| 22.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| 22.75
| 22.855
| 22.725
| 22.77
| 735,146
| 16,753,977
| 70.9
| 70.9
| ### |
2019-Dec-16 Mon
| 22.21
| 22.48
| 22.2
| 22.45
| 825,675
| 18,445,579
| 75.4
| 75.4
| ### |
2019-Dec-13 Fri
| 22
| ###
| 21.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 21.85
| 21.87
|
|
| ###
| ###
| 1.6 |
2019-Dec-11 Wed
| ###
| ###
| 21.8
| ###
| 630,523
| ###
| 34.9
| 34.9
| 0.0 |
2019-Dec-10 Tue
| ###
| ###
| ###
| ###
| 623,481
| 0
| ###
| ###
| 0.0 |
2019-Dec-09 Mon
| ###
| 22.23
| ###
| ###
| 851,079
| 9,459,743
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
| 457,827
| 0
| 74.0
| 74.0
| 0.0 |
2019-Dec-05 Thu
| 21.72
| ###
| 21.72
| 21.87
|
|
| ###
| ###
| 1.6 |
2019-Dec-04 Wed
| ###
| 21.79
| 21.48
| 21.79
| 1,316,725
| 28,487,345
| ###
| ###
| ### |
2019-Dec-03 Tue
| ###
| ###
| 21.71
| 21.82
|
|
| 40.4
| 40.4
| 1.6 |
2019-Dec-02 Mon
| ###
| 22.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-29 Fri
| 22.22
| 22.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| ###
| ###
| 428,523
| 0
| 33.4
| 33.4
| 0.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
| 767,222
| 0
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| 21.87
| ###
| 21.73
| 958,776
| ###
| ###
| ###
| 1.6 |
2019-Nov-25 Mon
| 21.56
| 21.56
| 21.43
| 21.46
|
|
| ###
| ###
| 1.5 |
2019-Nov-22 Fri
| ###
| ###
| 21.5
| 21.57
|
|
| 33.0
| 33.0
| ### |
2019-Nov-21 Thu
| ###
| ###
| 21.73
| 21.8
| 915,426
| ###
| ###
| ###
| 1.6 |
2019-Nov-20 Wed
| ###
| 22
| 21.73
| 21.83
|
|
| 33.8
| 33.8
| ### |
2019-Nov-19 Tue
| ###
| 21.84
| ###
| 21.84
|
|
| 77.5
| 77.5
| 1.6 |
2019-Nov-18 Mon
| 21.5
| 21.59
| 21.46
| 21.5
| 703,153
| ###
| 75.9
| 75.9
| 1.5 |
2019-Nov-15 Fri
| 21.54
| 21.56
| ###
| 21.44
|
|
| 27.2
| 27.2
| ### |
2019-Nov-14 Thu
| 21.2
| 21.51
| ###
| 21.46
|
|
| ###
| ###
| 1.5 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
| 560,726
| 0
| 40.1
| 40.1
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2019-Nov-08 Fri
| ###
| 20.71
| 20.56
| 20.71
| 1,231,880
| 25,419,843
| ###
| ###
| ### |
2019-Nov-07 Thu
| ###
| ###
| 20.8
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 20.655
| 20.72
| 3,993,875
| 41,246,744
| ###
| ###
| 1.5 |
2019-Nov-05 Tue
| ###
| 21.74
| ###
| 21.47
| 455,620
| 4,952,589
| ###
| ###
| ### |
2019-Nov-04 Mon
| 21.55
| 21.59
| 21.41
| 21.45
|
|
| 32.7
| 32.7
| 1.5 |
2019-Nov-01 Fri
| 21.42
| 21.555
| 21.41
| 21.54
| 792,884
| ###
| 74.1
| 74.1
| 1.5 |
2019-Oct-31 Thu
| ###
| 21.46
| 21.23
| 21.26
| 520,841
| 11,117,351
| 31.5
| 31.5
| 1.5 |
2019-Oct-30 Wed
| ###
| ###
| ###
| 21.23
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| ###
| ###
| 21.185
| 21.2
| 649,287
| 6,877,572
| 34.8
| 34.8
| 1.5 |
2019-Oct-28 Mon
| ###
| 21.24
| ###
| ###
| 873,328
| 9,274,743
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 20.46
| 21.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| 18.57
| 18.625
| 18.49
| ###
| 674,851
| 12,523,547
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 18.5
| 18.555
| 18.4
| 18.5
| 1,318,120
| ###
| ###
| ###
| ### |
2019-Oct-22 Tue
| ###
| ###
| 18.975
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2019-Oct-21 Mon
| 19.2
| 19.24
| ###
| ###
| 977,570
| 9,404,223
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| 19.28
| 19.075
| 19.26
|
|
| 73.4
| 73.4
| 1.4 |
2019-Oct-17 Thu
| 19.54
| ###
| 19.42
| 19.42
|
|
| ###
| ###
| 1.4 |
2019-Oct-16 Wed
| ###
| 19.73
| 19.27
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 1,301,579
| 0
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 19.2
| ###
| ###
| ###
| 1,603,981
| 0
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| ###
| ###
| 19.22
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2019-Oct-10 Thu
| 19.55
| ###
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| 19.41
| 19.585
| ###
| 19.48
| 1,173,983
| 11,496,228
| ###
| ###
| ### |
2019-Oct-08 Tue
| 19.7
| 19.72
| ###
| 19.72
| 436,250
| 4,301,425
| 71.5
| 71.5
| 1.4 |
2019-Oct-07 Mon
| ###
| ###
| ###
| 19.59
| 354,656
| 0
| 79.1
| 79.1
| ### |
2019-Oct-04 Fri
| 19.21
| 19.42
| 19.21
| 19.28
|
|
| ###
| ###
| 1.4 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
| 1,263,641
| 0
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| 19.79
| 19.8
| 834,170
| ###
| ###
| ###
| 1.4 |
2019-Oct-01 Tue
| ###
| ###
| ###
| 20.2
| 882,751
| 0
| 74.9
| 74.9
| 1.4 |
2019-Sep-30 Mon
| 19.86
| ###
| 19.8
| 19.83
|
|
| 35.9
| 35.9
| ### |
2019-Sep-27 Fri
| ###
| ###
| 19.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| ###
| ###
| 583,746
| 0
| 78.0
| 78.0
| 0.0 |
2019-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| ###
| ###
| 784,553
| 0
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| 19.81
| ###
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| 19.58
| 19.76
| 19.48
| 19.48
| 1,241,443
| ###
| 30.2
| 30.2
| ### |
2019-Sep-19 Thu
| 19.51
| ###
| 19.46
| 19.57
| 2,218,874
| 21,589,644
| ###
| ###
| 1.4 |
2019-Sep-18 Wed
| ###
| ###
| ###
| 19.42
| 1,605,240
| 0
| 26.7
| 26.7
| 1.4 |
2019-Sep-17 Tue
| ###
| 19.27
| ###
| ###
| 1,301,880
| ###
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 19.26
| ###
| ###
| 1,058,657
| ###
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 19.48
| 19.655
| 19.4
| 19.41
|
|
| ###
| ###
| ### |
2019-Sep-12 Thu
| 19.5
| 19.59
| 19.42
| 19.49
| 1,253,749
| 24,454,374
| ###
| ###
| 1.4 |
2019-Sep-11 Wed
| 19.44
| 19.48
| 19.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 19.43
| 19.45
|
|
| 26.9
| 26.9
| ### |
2019-Sep-09 Mon
| 20.48
| 20.55
| ###
| 20.4
|
|
| ###
| ###
| 1.5 |
2019-Sep-06 Fri
| 20.75
| 20.75
| 20.46
| 20.48
| 851,186
| 17,538,687
| 21.5
| 21.5
| 1.5 |
2019-Sep-05 Thu
| ###
| 20.51
| 20.22
| 20.45
| 2,141,649
| 43,614,681
| 70.0
| 70.0
| ### |
2019-Sep-04 Wed
| ###
| 20.47
| 20.26
| 20.44
|
|
| 66.3
| 66.3
| 1.5 |
2019-Sep-03 Tue
| 20.4
| ###
| 20.27
| 20.59
| 719,577
| ###
| 77.6
| 77.6
| ### |
2019-Sep-02 Mon
| 20.58
| ###
| 20.48
| 20.5
| 507,343
| ###
| 34.8
| 34.8
| 1.5 |
2019-Aug-30 Fri
| 20.48
| 20.7
| 20.44
| 20.59
|
|
| ###
| ###
| ### |
2019-Aug-29 Thu
| 20.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| ###
| 20.28
| ###
| 20.24
|
|
| ###
| ###
| 1.4 |
2019-Aug-27 Tue
| 19.85
| ###
| 19.8
| ###
| 664,426
| ###
| 72.8
| 72.8
| 0.0 |
2019-Aug-26 Mon
| 19.81
| 19.81
| 19.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| 20.22
| ###
| ###
| 503,022
| 5,085,552
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| 20.255
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 19.87
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Aug-20 Tue
| ###
| ###
| 19.975
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 19.85
| ###
| 19.81
| 19.84
|
|
| ###
| ###
| 1.4 |
2019-Aug-16 Fri
| 19.46
| 19.585
| 19.46
| 19.53
|
|
| 73.7
| 73.7
| ### |
2019-Aug-15 Thu
| ###
| 19.46
| 19.27
| ###
| 1,231,284
| ###
| 46.3
| 46.3
| 0.0 |
2019-Aug-14 Wed
| 19.79
| 19.87
| 19.7
| 19.87
| 1,561,873
| 30,901,657
| ###
| ###
| ### |
2019-Aug-13 Tue
| 19.42
| 19.5
| ###
| 19.4
|
|
| 38.4
| 38.4
| 1.4 |
2019-Aug-12 Mon
| 19.24
| ###
| 19.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 19.21
| ###
| ###
| 1,331,647
| ###
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| ###
| 18.82
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 18.51
| 18.71
| 18.23
| ###
| 1,901,726
| 35,124,879
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 19.26
| ###
| ###
| 19.23
|
|
| ###
| ###
| ### |
2019-Aug-02 Fri
| ###
| 19.51
| 19.355
| 19.46
|
|
| ###
| ###
| ### |
2019-Aug-01 Thu
| 18.87
| ###
| 18.76
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 2,589,787
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 18.88
| 19.055
| 18.84
| 18.89
| 2,198,583
| 41,657,651
| 72.2
| 72.2
| ### |
2019-Jul-29 Mon
| ###
| 18.89
| 18.5
| 18.74
| 2,544,872
| 47,576,382
| 72.7
| 72.7
| 1.3 |
2019-Jul-26 Fri
| 18.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Jul-24 Wed
| 17.7
| 17.885
| 17.675
| 17.8
|
|
| ###
| ###
| ### |
2019-Jul-23 Tue
| 17.44
| ###
| ###
| 17.43
|
|
| 32.2
| 32.2
| 1.2 |
2019-Jul-22 Mon
| ###
| ###
| ###
| 17.5
|
|
| 27.3
| 27.3
| 1.3 |
|