End of day Prices (full format), 1200 Days for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.19 |
2024-Mar-28 Thu
| 33.49
| 33.75
| 33.27
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2024-Mar-27 Wed
| 33.56
| 33.58
| 33.25
| 33.25
|
|
| ###
| ###
| 2.4 |
2024-Mar-26 Tue
| ###
| 34.46
| 33.53
| 33.59
| 416,653
| ###
| 21.2
| 21.2
| ### |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 375,324
| 0
| 17.9
| 17.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 293,153
| 0
| 37.5
| 37.5
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 592,326
| 0
| 64.9
| 64.9
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 258,045
| 0
| 37.7
| 37.7
| 0.0 |
2024-Mar-19 Tue
| ###
| 35.4
| 34.86
| ###
| 218,645
| ###
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Mar-15 Fri
| ###
| 35.23
| 34.85
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2024-Mar-14 Thu
| 35.44
| 35.44
| 35.075
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2024-Mar-13 Wed
| 35.59
| 35.7
| ###
| 35.4
|
|
| 29.9
| 29.9
| 2.5 |
2024-Mar-12 Tue
| ###
| ###
| 35.27
| 35.42
| 170,784
| 3,011,775
| 67.8
| 67.8
| 2.5 |
2024-Mar-11 Mon
| 35.55
| 35.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 35.78
| 35.89
| 35.55
| 35.74
|
|
| 32.1
| 32.1
| 2.6 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 34.81
| ###
| 34.41
| ###
| 258,278
| 4,443,672
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 336,272
| 0
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 321,454
| 0
| 71.0
| 71.0
| 0.0 |
2024-Feb-29 Thu
| 34.85
| 34.89
| 34.47
| 34.54
|
|
| ###
| ###
| 2.5 |
2024-Feb-28 Wed
| 34.84
| 34.88
| ###
| 34.8
|
|
| 34.1
| 34.1
| 2.5 |
2024-Feb-27 Tue
| 34.8
| 34.86
| 34.485
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| 34.77
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 34.5
| 34.8
| ###
| 34.74
| 268,141
| 4,665,653
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| 34.4
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2024-Feb-21 Wed
| 34.46
| 34.49
| ###
| ###
| 319,853
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| ###
| 34.44
| ###
| 34.23
|
|
| ###
| ###
| 2.4 |
2024-Feb-19 Mon
| 34.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 34.46
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 33.76
| 33.4
| 33.57
|
|
| ###
| ###
| 2.4 |
2024-Feb-13 Tue
| ###
| ###
| ###
| 33.74
| 272,756
| 0
| 30.1
| 30.1
| 2.4 |
2024-Feb-12 Mon
| ###
| 34.445
| 33.84
| ###
| 191,657
| 6,543,649
| 75.2
| 75.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2024-Feb-08 Thu
| 33.7
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 33.45
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 33.89
| ###
| 33.58
|
|
| ###
| ###
| 2.4 |
2024-Feb-05 Mon
| 33.76
| ###
| ###
| 33.79
| 180,425
| 0
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 33.49
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2024-Feb-01 Thu
| 34.23
| 34.44
| 33.48
| 33.48
| 340,053
| ###
| 20.8
| 20.8
| ### |
2024-Jan-31 Wed
| 33.75
| 34.56
| ###
| 34.4
|
|
| 81.8
| 81.8
| 2.5 |
2024-Jan-30 Tue
| 33.47
| 33.7
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2024-Jan-29 Mon
| ###
| 33.47
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2024-Jan-25 Thu
| 33.45
| 33.45
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| 33.2
| 240,751
| 0
| 30.8
| 30.8
| ### |
2024-Jan-23 Tue
| 33.21
| 33.26
| ###
| ###
| 227,484
| 3,783,058
| 38.4
| 38.4
| 0.0 |
2024-Jan-22 Mon
| ###
| 33.22
| ###
| 33.21
|
|
| 73.8
| 73.8
| 2.4 |
2024-Jan-19 Fri
| 32.84
| ###
| 32.77
| ###
| 258,071
| ###
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 32.54
| ###
| 32.26
| 32.58
|
|
| 72.0
| 72.0
| 2.3 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 32.8
| ###
| ###
| 32.86
| 290,841
| 0
| 77.2
| 77.2
| 2.3 |
2024-Jan-15 Mon
| ###
| ###
| 32.57
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2024-Jan-12 Fri
| 32.75
| 32.83
| 32.45
| 32.75
| 349,886
| 11,420,279
| ###
| ###
| ### |
2024-Jan-11 Thu
| 32.55
| 32.88
| 32.45
| 32.8
| 299,224
| 9,774,151
| ###
| ###
| 2.3 |
2024-Jan-10 Wed
| 32.55
| ###
| 32.24
| 32.42
| 343,479
| 5,536,881
| ###
| ###
| 2.3 |
2024-Jan-09 Tue
| ###
| 32.385
| ###
| ###
| 324,549
| 5,255,259
| 73.7
| 73.7
| 0.0 |
2024-Jan-08 Mon
| ###
| 32.48
| 31.82
| 31.82
|
|
| 30.3
| 30.3
| 2.3 |
2024-Jan-05 Fri
| ###
| 32.73
| ###
| 32.43
|
|
| 31.8
| 31.8
| ### |
2024-Jan-04 Thu
| 32.75
| 32.77
| 32.48
| ###
| 285,472
| 9,313,524
| 31.6
| 31.6
| 0.0 |
2024-Jan-03 Wed
| ###
| 32.81
| 32.51
| 32.52
| 197,482
| ###
| 39.2
| 39.2
| 2.3 |
2024-Jan-02 Tue
| 32.86
| ###
| ###
| ###
| 190,451
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 32.84
| ###
| ###
| 32.77
|
|
| 30.8
| 30.8
| ### |
2023-Dec-28 Thu
| ###
| ###
| 32.7
| 32.84
|
|
| ###
| ###
| 2.3 |
2023-Dec-27 Wed
| ###
| 33.22
| ###
| ###
| 236,758
| 3,932,550
| 18.2
| 18.2
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 32.42
| 32.49
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 32.82
| 33.42
| 32.59
| 32.7
| 696,553
| ###
| 32.8
| 32.8
| 2.3 |
2023-Dec-20 Wed
| 33.71
| 33.71
| ###
| 33.47
|
|
| 25.9
| 25.9
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| 33.2
| 395,774
| 0
| 63.3
| 63.3
| ### |
2023-Dec-18 Mon
| ###
| ###
| 32.72
| 32.81
| 246,972
| ###
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 33.21
| 32.71
| ###
| 2,066,455
| 68,110,356
| 66.7
| 66.7
| 0.0 |
2023-Dec-14 Thu
| 33.5
| 33.51
| 32.81
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2023-Dec-13 Wed
| 33.53
| ###
| 32.725
| ###
| 636,042
| ###
| 22.9
| 22.9
| 0.0 |
2023-Dec-12 Tue
| 33.45
| ###
| ###
| ###
| 420,574
| 0
| 75.9
| 75.9
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 32.88
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| 32.88
|
|
| 30.3
| 30.3
| 2.3 |
2023-Dec-07 Thu
| 33.78
| ###
| 32.81
| ###
| 735,823
| 12,071,176
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 33.51
| ###
| 33.475
| ###
| 545,288
| 9,126,757
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 33.51
| 33.58
| ###
| 33.44
|
|
| ###
| ###
| 2.4 |
2023-Dec-04 Mon
| 33.87
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 33.55
| 33.73
| 33.45
| 33.71
|
|
| ###
| ###
| 2.4 |
2023-Nov-30 Thu
| 33.49
| ###
| 33.29
| 33.5
| 962,987
| ###
| ###
| ###
| 2.4 |
2023-Nov-29 Wed
| ###
| 33.52
| 33.28
| 33.5
|
|
| ###
| ###
| 2.4 |
2023-Nov-28 Tue
| 33.28
| 33.45
| ###
| ###
| 204,687
| ###
| 31.2
| 31.2
| 0.0 |
2023-Nov-27 Mon
| 33.28
| ###
| ###
| ###
| 244,177
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 33.28
| 32.82
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| 32.8
|
|
| 76.9
| 76.9
| 2.3 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 32.73
| 323,983
| 0
| ###
| ###
| 2.3 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 446,323
| 0
| 32.5
| 32.5
| 0.0 |
2023-Nov-20 Mon
| 33.52
| ###
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 33.77
| 33.77
| ###
| 33.48
| 332,024
| 5,606,225
| ###
| ###
| ### |
2023-Nov-16 Thu
| ###
| 34.59
| 33.88
| ###
| 326,687
| 11,184,129
| 32.7
| 32.7
| 0.0 |
2023-Nov-15 Wed
| 34.5
| 34.52
| ###
| 34.25
| 310,874
| 5,365,685
| ###
| ###
| ### |
2023-Nov-14 Tue
| 34.4
| 34.47
| 34.2
| 34.24
|
|
| ###
| ###
| 2.4 |
2023-Nov-13 Mon
| ###
| 34.47
| ###
| ###
| 267,740
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| 34.48
| 34.25
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Nov-09 Thu
| 34.2
| 34.45
| ###
| ###
| 359,387
| 6,190,441
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| 33.87
| 33.88
| 573,577
| 9,713,526
| ###
| ###
| 2.4 |
2023-Nov-07 Tue
| 33.71
| ###
| 33.7
| 33.87
| 246,924
| ###
| ###
| ###
| ### |
2023-Nov-06 Mon
| ###
| ###
| ###
| 33.79
| 385,222
| 0
| 24.0
| 24.0
| ### |
2023-Nov-03 Fri
| 34.28
| 34.59
| ###
| ###
| 390,045
| 6,745,828
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 33.81
| ###
| 33.8
| 33.89
|
|
| 64.0
| 64.0
| ### |
2023-Nov-01 Wed
| ###
| 33.72
| 33.23
| 33.55
| 387,648
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| 33.385
| 33.42
| 408,524
| 6,819,286
| 34.0
| 34.0
| 2.4 |
2023-Oct-30 Mon
| 33.54
| ###
| 33.27
| ###
| 312,278
| 5,194,744
| 72.6
| 72.6
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| 33.78
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2023-Oct-26 Thu
| ###
| 34.25
| 33.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| 34.2
| 33.81
| ###
| 465,852
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 304,347
| 0
| 33.9
| 33.9
| 0.0 |
2023-Oct-23 Mon
| ###
| 34.27
| 33.88
| 34.24
|
|
| 76.9
| 76.9
| 2.4 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 34.25
| ###
| 34.2
| 34.48
|
|
| ###
| ###
| 2.5 |
2023-Oct-18 Wed
| 34.4
| 34.55
| ###
| 34.55
|
|
| ###
| ###
| 2.5 |
2023-Oct-17 Tue
| ###
| 34.4
| ###
| 34.4
|
|
| 79.6
| 79.6
| 2.5 |
2023-Oct-16 Mon
| ###
| ###
| 33.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| 34.23
| 33.84
| ###
| 275,572
| ###
| 30.6
| 30.6
| 0.0 |
2023-Oct-12 Thu
| 34.2
| 34.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 33.77
| ###
| 33.52
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Oct-10 Tue
| ###
| 33.8
| ###
| 33.77
| 484,648
| 8,190,551
| ###
| ###
| 2.4 |
2023-Oct-09 Mon
| 33.28
| 33.42
| ###
| 33.41
|
|
| 76.8
| 76.8
| ### |
2023-Oct-06 Fri
| ###
| ###
| ###
| 33.28
|
|
| ###
| ###
| 2.4 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 276,476
| 0
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 32.25
| 32.85
| 32.25
| 32.7
| 573,227
| ###
| ###
| ###
| 2.3 |
2023-Oct-03 Tue
| 32.25
| ###
| 32.25
| ###
| 533,782
| ###
| 82.5
| 82.5
| 0.0 |
2023-Oct-02 Mon
| 32.73
| ###
| 32.72
| 32.72
| 368,047
| 6,021,248
| ###
| ###
| 2.3 |
2023-Sep-29 Fri
| 32.26
| 32.78
| 32.26
| 32.59
| 686,885
| ###
| 72.5
| 72.5
| 2.3 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 1,078,980
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| 33.77
| ###
| 276,824
| 4,674,173
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| 34.25
| 34.28
| ###
| ###
| 295,548
| ###
| 37.7
| 37.7
| 0.0 |
2023-Sep-25 Mon
| 34.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| 34.26
| 33.81
| 34.2
|
|
| ###
| ###
| 2.4 |
2023-Sep-21 Thu
| 34.43
| 34.47
| ###
| 34.41
|
|
| 43.8
| 43.8
| 2.5 |
2023-Sep-20 Wed
| ###
| ###
| 33.89
| ###
| 751,528
| 12,734,641
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 33.77
| 34.22
|
|
| 77.6
| 77.6
| 2.4 |
2023-Sep-18 Mon
| 34.74
| 34.79
| 33.71
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2023-Sep-15 Fri
| 33.77
| 35.82
| ###
| 35.82
| 1,726,949
| 30,929,656
| 93.2
| 93.2
| 2.6 |
2023-Sep-14 Thu
| ###
| 33.59
| 33.21
| 33.59
| 369,974
| ###
| ###
| ###
| ### |
2023-Sep-13 Wed
| 33.48
| 33.49
| ###
| ###
| 309,654
| 5,185,156
| 38.4
| 38.4
| 0.0 |
2023-Sep-12 Tue
| ###
| 33.57
| ###
| 33.57
| 275,082
| 4,617,251
| 75.0
| 75.0
| 2.4 |
2023-Sep-11 Mon
| ###
| 33.44
| ###
| 33.43
|
|
| 73.9
| 73.9
| 2.4 |
2023-Sep-08 Fri
| 33.44
| 33.46
| ###
| 33.42
| 288,053
| 4,819,126
| ###
| ###
| 2.4 |
2023-Sep-07 Thu
| ###
| ###
| ###
| 33.24
|
|
| ###
| ###
| 2.4 |
2023-Sep-06 Wed
| ###
| 33.48
| 33.28
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2023-Sep-05 Tue
| 33.27
| 33.44
| ###
| 33.44
|
|
| 75.2
| 75.2
| 2.4 |
2023-Sep-04 Mon
| 33.4
| 33.51
| ###
| 33.46
| 327,949
| 5,494,785
| ###
| ###
| ### |
2023-Sep-01 Fri
| ###
| 33.44
| ###
| 33.23
| 293,453
| ###
| ###
| ###
| ### |
2023-Aug-31 Thu
| 32.86
| ###
| 32.755
| ###
| 558,783
| ###
| 71.0
| 71.0
| 0.0 |
2023-Aug-30 Wed
| 32.53
| ###
| 32.46
| 32.77
| 289,328
| ###
| ###
| ###
| ### |
2023-Aug-29 Tue
| 32.51
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| 32.29
|
|
| 80.3
| 80.3
| ### |
2023-Aug-25 Fri
| ###
| ###
| 31.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| 32.2
| ###
| ###
| 32.4
|
|
| ###
| ###
| 2.3 |
2023-Aug-23 Wed
| ###
| 32.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
| 286,782
| 0
| 35.7
| 35.7
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| 209,381
| 0
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 32.2
| ###
| ###
| 336,484
| ###
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Aug-15 Tue
| ###
| 32.44
| ###
| ###
| 197,452
| 3,202,671
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| 32.49
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-Aug-11 Fri
| 32.55
| 32.58
| 32.26
| 32.42
| 189,750
| ###
| 28.8
| 28.8
| 2.3 |
2023-Aug-10 Thu
| ###
| 32.73
| 32.27
| 32.58
|
|
| ###
| ###
| 2.3 |
2023-Aug-09 Wed
| ###
| 32.49
| 32.26
| ###
| 240,148
| ###
| 37.2
| 37.2
| 0.0 |
2023-Aug-08 Tue
| 32.78
| 32.87
| 32.41
| 32.41
| 410,253
| 13,390,657
| ###
| ###
| ### |
2023-Aug-07 Mon
| 32.8
| 32.87
| ###
| 32.7
| 203,773
| ###
| 37.1
| 37.1
| 2.3 |
2023-Aug-04 Fri
| 32.54
| 32.74
| 32.41
| 32.72
|
|
| ###
| ###
| 2.3 |
2023-Aug-03 Thu
| ###
| 32.88
| ###
| ###
| 342,229
| 5,626,244
| 35.2
| 35.2
| 0.0 |
2023-Aug-02 Wed
| ###
| 33.45
| 32.83
| 32.89
| 277,941
| ###
| 36.0
| 36.0
| ### |
2023-Aug-01 Tue
| ###
| 33.52
| 32.57
| ###
| 379,653
| ###
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 32.82
| ###
| 304,529
| 4,997,320
| 33.3
| 33.3
| 0.0 |
2023-Jul-28 Fri
| 32.85
| ###
| 32.5
| ###
| 321,452
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 32.85
| ###
| ###
| 32.87
|
|
| ###
| ###
| 2.3 |
2023-Jul-26 Wed
| ###
| ###
| 32.24
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Jul-25 Tue
| 32.55
| ###
| 32.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 32.22
| 32.53
| 32.2
| 32.46
|
|
| 80.1
| 80.1
| 2.3 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 345,477
| 0
| 34.2
| 34.2
| 0.0 |
2023-Jul-20 Thu
| 31.82
| ###
| ###
| ###
| 364,041
| 0
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| 31.85
| 31.49
| 31.73
| 300,080
| ###
| 69.5
| 69.5
| ### |
2023-Jul-18 Tue
| ###
| ###
| 31.42
| 31.48
|
|
| ###
| ###
| 2.2 |
2023-Jul-17 Mon
| ###
| 31.83
| 31.5
| 31.78
|
|
| 77.9
| 77.9
| 2.3 |
2023-Jul-14 Fri
| ###
| 31.78
| 31.48
| 31.71
|
|
| 62.3
| 62.3
| ### |
2023-Jul-13 Thu
| 31.23
| 31.47
| ###
| 31.41
|
|
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Jul-11 Tue
| ###
| 31.25
| ###
| 31.2
|
|
| ###
| ###
| 2.2 |
2023-Jul-10 Mon
| ###
| ###
| 30.8
| ###
| 256,327
| ###
| 31.7
| 31.7
| 0.0 |
2023-Jul-07 Fri
| 30.78
| ###
| 30.72
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Jul-06 Thu
| 31.4
| ###
| ###
| 31.41
|
|
| 76.9
| 76.9
| ### |
2023-Jul-05 Wed
| ###
| ###
| ###
| 31.42
|
|
| 18.5
| 18.5
| 2.2 |
2023-Jul-04 Tue
| 31.8
| ###
| 31.77
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2023-Jul-03 Mon
| 31.85
| ###
| 31.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| 31.78
| 31.78
| 583,825
| 9,276,979
| ###
| ###
| 2.3 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 297,784
| 0
| 29.5
| 29.5
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| 31.78
| ###
| 221,245
| 3,515,583
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| 31.71
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 31.83
| ###
| 31.72
| ###
| 500,256
| ###
| 74.3
| 74.3
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 31.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 32.2
| 32.29
|
|
| 37.1
| 37.1
| ### |
2023-Jun-21 Wed
| 32.75
| 32.8
| 32.58
| 32.7
|
|
| 37.9
| 37.9
| 2.3 |
2023-Jun-20 Tue
| 32.41
| 32.55
| 32.25
| 32.51
| 328,422
| 10,640,872
| ###
| ###
| 2.3 |
2023-Jun-19 Mon
| 32.22
| ###
| ###
| 32.28
|
|
| ###
| ###
| 2.3 |
2023-Jun-16 Fri
| ###
| ###
| 31.77
| 32.26
| 1,174,779
| ###
| ###
| ###
| 2.3 |
2023-Jun-15 Thu
| ###
| 32.2
| 31.77
| 31.82
|
|
| ###
| ###
| 2.3 |
2023-Jun-14 Wed
| 32.27
| ###
| 31.76
| 31.79
|
|
| 28.6
| 28.6
| ### |
2023-Jun-13 Tue
| ###
| 32.4
| ###
| 32.27
|
|
| 39.6
| 39.6
| ### |
2023-Jun-09 Fri
| ###
| 32.53
| 32.27
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2023-Jun-08 Thu
| 32.28
| 32.46
| ###
| 32.29
| 388,658
| ###
| 76.6
| 76.6
| ### |
2023-Jun-07 Wed
| ###
| 32.49
| ###
| 32.49
| 743,779
| 12,082,689
| ###
| ###
| ### |
2023-Jun-06 Tue
| 32.53
| 32.56
| ###
| ###
| 533,154
| 8,679,747
| 25.1
| 25.1
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 519,626
| 0
| 30.7
| 30.7
| 0.0 |
2023-Jun-02 Fri
| 32.81
| ###
| ###
| 32.77
| 579,485
| 0
| 31.9
| 31.9
| ### |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 594,822
| 0
| 74.4
| 74.4
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 3,486,979
| 0
| 17.4
| 17.4
| 0.0 |
2023-May-30 Tue
| ###
| 33.47
| ###
| ###
| 249,920
| ###
| 34.9
| 34.9
| 0.0 |
2023-May-29 Mon
| 33.54
| 33.55
| 33.23
| ###
| 349,855
| 11,681,658
| 31.8
| 31.8
| 0.0 |
2023-May-26 Fri
| ###
| 33.29
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| 33.27
| 388,623
| 0
| 40.7
| 40.7
| ### |
2023-May-24 Wed
| 33.48
| 33.72
| 33.28
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2023-May-23 Tue
| ###
| ###
| 33.49
| 33.49
| 315,020
| ###
| 27.6
| 27.6
| 2.4 |
2023-May-22 Mon
| 33.75
| ###
| 33.56
| ###
| 311,484
| ###
| 44.8
| 44.8
| 0.0 |
2023-May-19 Fri
| 33.4
| 33.72
| ###
| 33.72
| 386,046
| ###
| ###
| ###
| 2.4 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 32.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 32.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| 32.55
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2023-May-12 Fri
| 32.83
| 32.83
| 32.49
| 32.59
| 611,381
| ###
| 30.1
| 30.1
| 2.3 |
2023-May-11 Thu
| ###
| 32.55
| ###
| 32.52
|
|
| 77.0
| 77.0
| 2.3 |
2023-May-10 Wed
| ###
| ###
| 31.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| 31.81
| ###
| ###
| ###
| 417,954
| 0
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| ###
| 31.53
| ###
| 240,741
| 3,795,281
| ###
| ###
| 0.0 |
2023-May-05 Fri
| 31.41
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-04 Thu
| ###
| 31.49
| 30.79
| 31.48
|
|
| ###
| ###
| 2.2 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2023-May-02 Tue
| ###
| 31.89
| 31.4
| 31.42
|
|
| 43.1
| 43.1
| 2.2 |
2023-May-01 Mon
| 31.7
| ###
| ###
| 31.8
| 304,780
| 0
| ###
| ###
| ### |
2023-Apr-28 Fri
| 31.8
| 31.83
| ###
| 31.45
| 530,450
| ###
| 28.2
| 28.2
| ### |
2023-Apr-27 Thu
| 31.59
| 31.78
| ###
| 31.78
| 325,841
| ###
| ###
| ###
| 2.3 |
2023-Apr-26 Wed
| 31.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 31.73
| 31.73
| 31.4
| 31.58
|
|
| ###
| ###
| 2.3 |
2023-Apr-21 Fri
| ###
| 31.85
| 31.53
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2023-Apr-20 Thu
| 31.21
| ###
| ###
| ###
| 489,584
| 0
| 82.7
| 82.7
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| 31.21
|
|
| 72.0
| 72.0
| ### |
2023-Apr-18 Tue
| 31.41
| 31.51
| ###
| 31.4
| 510,040
| 8,035,680
| 41.7
| 41.7
| 2.2 |
2023-Apr-17 Mon
| 31.8
| ###
| 31.58
| 31.78
|
|
| ###
| ###
| 2.3 |
2023-Apr-14 Fri
| 31.57
| 31.86
| ###
| ###
| 369,056
| ###
| 61.7
| 61.7
| 0.0 |
2023-Apr-13 Thu
| 31.48
| ###
| ###
| ###
| 534,820
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 31.75
| 31.75
| 31.21
| ###
| 528,776
| ###
| ###
| ###
| 0.0 |
2023-Apr-11 Tue
| 31.49
| ###
| ###
| 31.76
| 631,824
| 0
| ###
| ###
| 2.3 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| 295,474
| 0
| 37.7
| 37.7
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| 30.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| ###
| ###
| ###
| 30.83
| 456,081
| 0
| ###
| ###
| 2.2 |
2023-Apr-03 Mon
| 30.4
| ###
| 30.22
| 30.41
| 467,344
| ###
| ###
| ###
| 2.2 |
2023-Mar-31 Fri
| 29.78
| 30.26
| 29.75
| 30.2
| 401,845
| 12,057,359
| ###
| ###
| 2.2 |
2023-Mar-30 Thu
| 29.78
| ###
| ###
| 29.73
|
|
| 30.0
| 30.0
| ### |
2023-Mar-29 Wed
| ###
| ###
| 29.25
| 29.55
|
|
| ###
| ###
| ### |
2023-Mar-28 Tue
| ###
| 29.42
| ###
| ###
| 338,227
| ###
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 354,388
| 0
| 80.0
| 80.0
| 0.0 |
2023-Mar-24 Fri
| ###
| 28.88
| ###
| 28.87
|
|
| 71.2
| 71.2
| 2.1 |
2023-Mar-23 Thu
| 28.5
| 29.2
| ###
| ###
| 487,220
| ###
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 28.49
| ###
| ###
| 28.54
|
|
| 70.8
| 70.8
| 2.0 |
2023-Mar-21 Tue
| 27.89
| ###
| 27.84
| ###
| 224,784
| ###
| 68.3
| 68.3
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 27.51
| ###
| 262,251
| ###
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 27.48
| 27.81
| 27.42
| 27.71
|
|
| ###
| ###
| ### |
2023-Mar-15 Wed
| ###
| ###
| 27.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 27.8
| ###
| ###
| 27.87
|
|
| ###
| ###
| ### |
2023-Mar-13 Mon
| ###
| ###
| 27.86
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-Mar-10 Fri
| 28.51
| ###
| ###
| 28.25
|
|
| 39.2
| 39.2
| 2.0 |
2023-Mar-09 Thu
| 28.59
| ###
| 28.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-08 Wed
| 28.78
| 28.84
| 28.48
| 28.8
| 241,341
| ###
| 72.5
| 72.5
| 2.1 |
2023-Mar-07 Tue
| 28.4
| 28.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| 28.54
| ###
| 241,083
| 3,440,254
| 29.8
| 29.8
| 0.0 |
2023-Mar-03 Fri
| 28.82
| ###
| ###
| 28.78
|
|
| 37.2
| 37.2
| 2.1 |
2023-Mar-02 Thu
| ###
| 29.43
| 28.73
| 28.82
| 349,770
| ###
| 24.5
| 24.5
| 2.1 |
2023-Mar-01 Wed
| 28.72
| 29.2
| 28.71
| ###
| 204,029
| 5,907,659
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| 29.5
| ###
| ###
| 504,372
| 7,439,487
| 30.9
| 30.9
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 28.87
| 29.24
| 325,349
| ###
| ###
| ###
| 2.1 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2023-Feb-23 Thu
| 28.55
| ###
| 28.27
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| 28.48
| ###
| 28.48
|
|
| 79.1
| 79.1
| 2.0 |
2023-Feb-21 Tue
| 28.45
| 28.55
| 28.22
| ###
| 218,927
| 6,214,242
| 35.8
| 35.8
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 28.53
| 28.55
|
|
| ###
| ###
| ### |
2023-Feb-17 Fri
| 29.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 28.84
| 29.26
| 503,743
| 7,263,974
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| ###
| 28.52
| ###
| 221,677
| ###
| 45.5
| 45.5
| 0.0 |
2023-Feb-14 Tue
| ###
| 28.71
| 28.45
| 28.56
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 28.45
| 28.56
| 28.24
| 28.46
|
|
| 76.7
| 76.7
| 2.0 |
2023-Feb-10 Fri
| 28.54
| 28.75
| ###
| 28.53
| 227,322
| 3,267,753
| ###
| ###
| 2.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| 28.76
|
|
| 37.6
| 37.6
| 2.1 |
2023-Feb-08 Wed
| ###
| ###
| 28.78
| ###
| 329,820
| ###
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 28.81
| ###
| 28.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 28.83
| 28.85
| 28.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 28.75
| ###
| ###
| 28.83
| 306,379
| 0
| ###
| ###
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 221,781
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 28.72
| ###
| ###
| 28.4
| 393,681
| 0
| 30.4
| 30.4
| 2.0 |
2023-Jan-31 Tue
| 28.58
| 28.74
| 28.44
| 28.71
|
|
| 79.6
| 79.6
| ### |
2023-Jan-30 Mon
| 28.43
| 28.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 28.29
| 28.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 28.24
| 28.41
| ###
| ###
| 375,385
| 5,332,343
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| 28.83
| 28.83
| 28.49
| 28.52
| 325,829
| 9,338,259
| 26.7
| 26.7
| 2.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| 28.71
| 340,771
| 0
| 28.6
| 28.6
| ### |
2023-Jan-20 Fri
| 28.75
| ###
| 28.53
| 28.79
|
|
| ###
| ###
| ### |
2023-Jan-19 Thu
| 28.58
| 28.7
| 28.22
| 28.58
| 274,581
| 7,814,575
| 70.1
| 70.1
| ### |
2023-Jan-18 Wed
| 28.76
| ###
| 28.4
| 28.54
| 376,224
| 5,342,380
| ###
| ###
| 2.0 |
2023-Jan-17 Tue
| 28.5
| ###
| 28.355
| ###
| 285,529
| 4,048,087
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| 28.57
| 28.25
| 28.57
|
|
| 72.9
| 72.9
| ### |
2023-Jan-13 Fri
| 28
| 28.4
| 28
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| 27.59
| ###
| 349,177
| ###
| 33.6
| 33.6
| 0.0 |
2023-Jan-11 Wed
| 27.73
| ###
| ###
| 27.73
|
|
| 60.0
| 60.0
| ### |
2023-Jan-10 Tue
| ###
| ###
| 27.53
| 27.78
| 246,174
| 3,388,585
| 75.8
| 75.8
| 2.0 |
2023-Jan-09 Mon
| 27.74
| ###
| ###
| ###
| 216,628
| 0
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| 27.575
| ###
| 27.44
| 183,285
| 2,527,041
| ###
| ###
| ### |
2023-Jan-05 Thu
| 27.23
| 27.44
| ###
| 27.21
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| ###
| 27.23
| 26.81
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2023-Jan-03 Tue
| 27.8
| ###
| ###
| ###
| 245,377
| 0
| 23.8
| 23.8
| 0.0 |
2022-Dec-30 Fri
| 27.52
| 27.79
| 27.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| 27.49
| 278,577
| 0
| 35.6
| 35.6
| ### |
2022-Dec-28 Wed
| 28
| 28.25
| ###
| 27.87
| 231,049
| ###
| 39.4
| 39.4
| ### |
2022-Dec-23 Fri
| 27.8
| ###
| 27.71
| 27.89
| 139,871
| ###
| ###
| ###
| 2.0 |
2022-Dec-22 Thu
| 28
| ###
| 27.89
| ###
| 370,881
| ###
| 67.6
| 67.6
| 0.0 |
2022-Dec-21 Wed
| 27.4
| ###
| ###
| 27.81
|
|
| 77.4
| 77.4
| ### |
2022-Dec-20 Tue
| ###
| 27.83
| ###
| 27.4
| 341,345
| ###
| 47.5
| 47.5
| 2.0 |
2022-Dec-19 Mon
| 27.4
| 27.55
| ###
| 27.5
|
|
| 73.9
| 73.9
| 2.0 |
2022-Dec-16 Fri
| 27.4
| 27.73
| 27.22
| 27.48
| 491,624
| ###
| 65.7
| 65.7
| 2.0 |
2022-Dec-15 Thu
| ###
| 27.86
| 27.57
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| 27.52
| 27.8
| 521,245
| ###
| 34.7
| 34.7
| 2.0 |
2022-Dec-13 Tue
| 27.55
| ###
| ###
| 27.45
| 367,626
| 0
| ###
| ###
| ### |
2022-Dec-12 Mon
| 27.75
| 27.77
| ###
| 27.56
|
|
| ###
| ###
| 2.0 |
2022-Dec-09 Fri
| ###
| ###
| 27.41
| 27.76
| 426,242
| 5,841,646
| ###
| ###
| 2.0 |
2022-Dec-08 Thu
| ###
| 28
| 27.46
| 27.75
| 365,777
| ###
| 37.4
| 37.4
| 2.0 |
2022-Dec-07 Wed
| ###
| 28.23
| 27.75
| 27.89
|
|
| ###
| ###
| 2.0 |
2022-Dec-06 Tue
| 28.24
| 28.49
| ###
| 28.25
|
|
| ###
| ###
| 2.0 |
2022-Dec-05 Mon
| ###
| 28.55
| ###
| 28.41
|
|
| 76.7
| 76.7
| ### |
2022-Dec-02 Fri
| ###
| ###
| ###
| 28.23
|
|
| 38.0
| 38.0
| ### |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
| 328,084
| 0
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| 27.84
| ###
| 27.55
| ###
| 2,210,150
| ###
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| 27.76
| 27.89
| 289,582
| ###
| 39.1
| 39.1
| 2.0 |
2022-Nov-28 Mon
| ###
| ###
| 27.5
| 27.84
| 298,320
| ###
| 82.0
| 82.0
| 2.0 |
2022-Nov-25 Fri
| 27.7
| 27.78
| 27.47
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 27.75
| ###
| 27.58
| 27.58
|
|
| ###
| ###
| ### |
2022-Nov-23 Wed
| 27.77
| 27.82
| 27.54
| 27.75
|
|
| ###
| ###
| 2.0 |
2022-Nov-22 Tue
| ###
| 27.56
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Nov-21 Mon
| 27.49
| 27.56
| ###
| ###
| 511,742
| ###
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| 27.5
|
|
| 20.4
| 20.4
| 2.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 459,720
| 0
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 28.7
| ###
| 28.4
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2022-Nov-15 Tue
| ###
| 28.77
| ###
| 28.57
|
|
| 41.4
| 41.4
| ### |
2022-Nov-14 Mon
| ###
| 29
| 28.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| 28.47
| 28.81
|
|
| ###
| ###
| 2.1 |
2022-Nov-10 Thu
| ###
| 28.54
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2022-Nov-09 Wed
| 28.51
| 28.8
| ###
| 28.53
| 395,424
| ###
| ###
| ###
| 2.0 |
2022-Nov-08 Tue
| 28.7
| ###
| 28.43
| 28.46
|
|
| ###
| ###
| 2.0 |
2022-Nov-07 Mon
| 28.28
| 28.82
| 28.26
| ###
| 414,570
| 11,831,827
| 79.6
| 79.6
| 0.0 |
2022-Nov-04 Fri
| 28
| ###
| 27.88
| 28.28
|
|
| 70.8
| 70.8
| ### |
2022-Nov-03 Thu
| 27.73
| ###
| ###
| 27.86
|
|
| 73.1
| 73.1
| ### |
2022-Nov-02 Wed
| ###
| 28.48
| ###
| 28.42
| 644,641
| 9,179,687
| ###
| ###
| ### |
2022-Nov-01 Tue
| ###
| ###
| 27.8
| ###
| 421,824
| 5,863,353
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 27.71
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-Oct-28 Fri
| 27.88
| 28.27
| 27.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| 28.25
| 27.81
| 27.88
|
|
| ###
| ###
| ### |
2022-Oct-26 Wed
| 27.7
| ###
| ###
| 27.79
|
|
| ###
| ###
| 2.0 |
2022-Oct-25 Tue
| 27.78
| 27.85
| 27.4
| 27.58
| 371,543
| 10,263,875
| ###
| ###
| ### |
2022-Oct-24 Mon
| 27.59
| 27.73
| 27.44
| 27.49
| 291,784
| ###
| 39.6
| 39.6
| ### |
2022-Oct-21 Fri
| 26.89
| ###
| 26.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| 27.51
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 27.72
| 27.8
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2022-Oct-18 Tue
| 27.48
| 27.89
| 27.4
| ###
| 432,956
| ###
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| 27.46
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2022-Oct-14 Fri
| 27.5
| ###
| 27.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 26.77
| ###
| 26.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 401,087
| 0
| 42.5
| 42.5
| 0.0 |
2022-Oct-11 Tue
| ###
| 27.42
| ###
| ###
| 480,829
| ###
| 39.6
| 39.6
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| 27.49
|
|
| ###
| ###
| ### |
2022-Oct-06 Thu
| 27.76
| 27.89
| ###
| 27.71
|
|
| 30.1
| 30.1
| ### |
2022-Oct-05 Wed
| ###
| 27.85
| 27.25
| 27.71
| 593,579
| ###
| 72.4
| 72.4
| ### |
2022-Oct-04 Tue
| ###
| 27.44
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 26.77
| 26.89
| ###
| 26.5
| 393,240
| ###
| 40.7
| 40.7
| 1.9 |
2022-Sep-30 Fri
| 26.88
| ###
| 26.51
| 26.79
|
|
| 36.7
| 36.7
| ### |
2022-Sep-29 Thu
| 27.72
| 27.8
| ###
| ###
| 490,382
| ###
| 18.6
| 18.6
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| ###
| 26.89
|
|
| 80.0
| 80.0
| ### |
2022-Sep-27 Tue
| 26.21
| ###
| ###
| 26.81
| 757,742
| 0
| ###
| ###
| ### |
2022-Sep-26 Mon
| 26.2
| 26.41
| 25.83
| 26.25
| 892,547
| 23,313,327
| ###
| ###
| 1.9 |
2022-Sep-23 Fri
| ###
| ###
| ###
| 26.75
| 831,756
| 0
| 84.9
| 84.9
| ### |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 1,152,346
| 0
| ###
| ###
| 0.0 |
2022-Sep-20 Tue
| 25.53
| ###
| 25.53
| 25.82
|
|
| ###
| ###
| 1.8 |
2022-Sep-19 Mon
| ###
| 25.5
| ###
| ###
| 276,126
| ###
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| 25.74
| ###
| 25.41
|
|
| 40.3
| 40.3
| ### |
2022-Sep-15 Thu
| 25.76
| 26.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 25.5
| 25.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| 26
| 26.24
| 25.82
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2022-Sep-12 Mon
| 26
| ###
| 25.7
| 25.85
| 220,580
| 2,834,453
| ###
| ###
| ### |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
| 439,185
| 0
| 69.9
| 69.9
| 0.0 |
2022-Sep-08 Thu
| ###
| 25.77
| ###
| 25.73
| 354,051
| 4,561,947
| 69.2
| 69.2
| 1.8 |
2022-Sep-07 Wed
| 25.84
| ###
| 25.45
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2022-Sep-06 Tue
| ###
| 26.53
| ###
| ###
| 289,342
| 3,838,121
| 39.2
| 39.2
| 0.0 |
2022-Sep-05 Mon
| 25.89
| ###
| ###
| 26.23
| 311,178
| 0
| ###
| ###
| ### |
2022-Sep-02 Fri
| 25.46
| 25.88
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2022-Sep-01 Thu
| ###
| 25.55
| 25.2
| ###
| 396,582
| ###
| 76.8
| 76.8
| 0.0 |
2022-Aug-31 Wed
| 25.52
| 25.82
| 25.47
| 25.7
| 417,052
| ###
| 63.5
| 63.5
| 1.8 |
2022-Aug-30 Tue
| 25.88
| ###
| 25.72
| 25.86
| 265,920
| ###
| ###
| ###
| 1.8 |
2022-Aug-29 Mon
| ###
| 25.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| 26.28
| ###
| ###
| 274,642
| ###
| 68.4
| 68.4
| 0.0 |
2022-Aug-25 Thu
| 26.2
| 26.48
| ###
| 26.23
| 326,345
| ###
| 65.7
| 65.7
| ### |
2022-Aug-24 Wed
| 25.7
| 25.89
| ###
| 25.8
| 321,426
| 4,160,859
| 67.0
| 67.0
| 1.8 |
2022-Aug-23 Tue
| ###
| 25.79
| ###
| 25.4
| 367,371
| 4,737,249
| 34.7
| 34.7
| 1.8 |
2022-Aug-22 Mon
| ###
| ###
| ###
| 25.89
|
|
| 38.9
| 38.9
| ### |
2022-Aug-19 Fri
| 26.75
| 26.84
| ###
| 26.48
| 312,852
| 4,198,473
| ###
| ###
| ### |
2022-Aug-18 Thu
| ###
| 26.54
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2022-Aug-17 Wed
| ###
| 26.25
| ###
| 26.22
| 286,288
| ###
| 74.8
| 74.8
| 1.9 |
2022-Aug-16 Tue
| 25.87
| ###
| 25.77
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 25.47
| 25.72
| 25.42
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| 25.48
|
|
| ###
| ###
| 1.8 |
2022-Aug-11 Thu
| 25.52
| ###
| 25.52
| ###
| 273,226
| ###
| 74.6
| 74.6
| 0.0 |
2022-Aug-10 Wed
| 25.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 25.76
| 26
| ###
| 25.78
| 333,358
| 4,333,654
| 63.8
| 63.8
| ### |
2022-Aug-08 Mon
| ###
| 25.88
| 25.45
| 25.8
| 283,541
| 7,277,079
| ###
| ###
| 1.8 |
2022-Aug-05 Fri
| ###
| ###
| 25.77
| 25.87
| 281,747
| ###
| 30.8
| 30.8
| 1.8 |
2022-Aug-04 Thu
| ###
| 26.46
| 26
| 26
| 340,849
| ###
| 28.9
| 28.9
| 1.9 |
2022-Aug-03 Wed
| 26.25
| 26.4
| ###
| ###
| 347,025
| ###
| 30.1
| 30.1
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| 25.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 25.86
| ###
| 25.54
| 25.85
| 364,476
| 4,654,358
| 46.6
| 46.6
| ### |
2022-Jul-29 Fri
| ###
| 25.84
| 25.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2022-Jul-27 Wed
| 24.89
| ###
| 24.79
| 25.23
|
|
| 77.9
| 77.9
| 1.8 |
2022-Jul-26 Tue
| 24.7
| ###
| ###
| ###
| 426,642
| 0
| 78.4
| 78.4
| 0.0 |
2022-Jul-25 Mon
| 24.75
| 24.75
| 24.5
| 24.56
|
|
| 39.2
| 39.2
| 1.8 |
2022-Jul-22 Fri
| 24.8
| 24.8
| ###
| 24.75
|
|
| 36.1
| 36.1
| 1.8 |
2022-Jul-21 Thu
| ###
| 24.88
| ###
| 24.87
| 354,943
| ###
| 66.1
| 66.1
| ### |
2022-Jul-20 Wed
| 24.45
| 24.79
| ###
| ###
| 287,286
| ###
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| 24.41
| ###
| 24.22
| 262,555
| 3,204,483
| 71.7
| 71.7
| 1.7 |
2022-Jul-18 Mon
| ###
| 24.23
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Jul-15 Fri
| 23.74
| 23.89
| 23.4
| 23.77
|
|
| ###
| ###
| 1.7 |
2022-Jul-14 Thu
| 23.79
| 24.25
| 23.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| 24
| ###
| 23.59
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2022-Jul-12 Tue
| 24
| ###
| 23.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 24.42
| 24.44
| 23.75
| 23.78
|
|
| 30.3
| 30.3
| 1.7 |
2022-Jul-08 Fri
| ###
| 24.42
| ###
| 24.25
| 320,725
| 3,916,052
| 64.6
| 64.6
| 1.7 |
2022-Jul-07 Thu
| 23.41
| ###
| 23.41
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 23.49
| 23.79
| 23.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 23.59
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2022-Jul-04 Mon
| 23.83
| ###
| 23.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| 23.84
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 23.54
| 23.54
| 403,273
| 4,746,523
| 38.1
| 38.1
| ### |
2022-Jun-29 Wed
| ###
| ###
| 23.85
| 23.86
| 326,653
| ###
| ###
| ###
| 1.7 |
2022-Jun-28 Tue
| ###
| 24.325
| 23.85
| 24.25
| 442,150
| 10,650,288
| 72.4
| 72.4
| 1.7 |
2022-Jun-27 Mon
| ###
| 23.85
| 23.57
| 23.72
|
|
| 64.8
| 64.8
| 1.7 |
2022-Jun-24 Fri
| 22.85
| ###
| 22.79
| 23.23
|
|
| ###
| ###
| ### |
2022-Jun-23 Thu
| ###
| ###
| 22.54
| 23
|
|
| 85.7
| 85.7
| 1.6 |
2022-Jun-22 Wed
| 22.85
| ###
| 22.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| 22.7
| ###
| 22.7
| 22.78
| 384,656
| 4,365,845
| 63.0
| 63.0
| 1.6 |
2022-Jun-20 Mon
| 23.29
| ###
| 22.58
| ###
| 595,225
| ###
| 34.9
| 34.9
| 0.0 |
2022-Jun-17 Fri
| 23.49
| 23.51
| ###
| 23.45
| 929,772
| ###
| ###
| ###
| 1.7 |
2022-Jun-16 Thu
| ###
| ###
| 23.55
| 23.7
| 745,470
| ###
| ###
| ###
| 1.7 |
2022-Jun-15 Wed
| 23.72
| ###
| ###
| ###
| 458,629
| 0
| 81.9
| 81.9
| 0.0 |
2022-Jun-14 Tue
| ###
| 24
| 23.49
| 23.83
| 789,951
| 18,757,386
| 54.2
| 54.2
| 1.7 |
2022-Jun-10 Fri
| 25
| ###
| 24.76
| 24.8
|
|
| 45.9
| 45.9
| ### |
2022-Jun-09 Thu
| 25.55
| 25.58
| ###
| ###
| 424,574
| ###
| 43.0
| 43.0
| 0.0 |
2022-Jun-08 Wed
| 25.52
| 25.77
| ###
| 25.59
| 378,778
| 4,880,554
| 74.2
| 74.2
| 1.8 |
2022-Jun-07 Tue
| 25.28
| ###
| ###
| ###
| 645,972
| 0
| 52.4
| 52.4
| 0.0 |
2022-Jun-06 Mon
| 25.4
| 25.76
| ###
| 25.42
| 244,152
| 3,144,677
| ###
| ###
| 1.8 |
2022-Jun-03 Fri
| ###
| ###
| ###
| 25.44
| 292,223
| 0
| 72.0
| 72.0
| 1.8 |
2022-Jun-02 Thu
| 25.4
| 25.48
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2022-Jun-01 Wed
| ###
| ###
| ###
| 25.52
| 348,757
| 0
| ###
| ###
| 1.8 |
2022-May-31 Tue
| ###
| 26.21
| 25.7
| 25.7
|
|
| 28.7
| 28.7
| 1.8 |
2022-May-30 Mon
| ###
| 26.28
| 25.72
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2022-May-27 Fri
| 25.51
| 25.83
| 25.49
| ###
| 322,579
| 8,277,377
| ###
| ###
| 0.0 |
2022-May-26 Thu
| 25.86
| ###
| ###
| ###
| 425,789
| 0
| ###
| ###
| 0.0 |
2022-May-25 Wed
| 25.8
| ###
| 25.59
| 25.73
|
|
| ###
| ###
| 1.8 |
2022-May-24 Tue
| ###
| 26.22
| ###
| 25.8
|
|
| 37.4
| 37.4
| 1.8 |
2022-May-23 Mon
| ###
| 26.52
| ###
| ###
| 349,342
| 4,632,274
| 80.2
| 80.2
| 0.0 |
2022-May-20 Fri
| 25.71
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| ###
| ###
| 26
|
|
| ###
| ###
| 1.9 |
2022-May-18 Wed
| ###
| 26.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| 26.41
| 26.75
| ###
| ###
| 356,941
| 4,774,085
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 26.44
| 26.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 26.5
| 26.78
| ###
| 26.27
|
|
| 22.1
| 22.1
| ### |
2022-May-12 Thu
| 27.29
| 27.45
| ###
| ###
| 385,585
| 5,292,154
| 29.1
| 29.1
| 0.0 |
2022-May-11 Wed
| ###
| ###
| 26.83
| 27.23
| 340,088
| 4,562,280
| 67.6
| 67.6
| 1.9 |
2022-May-10 Tue
| ###
| 27.28
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2022-May-09 Mon
| ###
| 27.28
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| 27.85
| 27.48
| 27.81
|
|
| 64.5
| 64.5
| ### |
2022-May-04 Wed
| ###
| 27.44
| ###
| 27.44
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| 27
| 27.22
| ###
| ###
| 325,628
| ###
| 47.8
| 47.8
| 0.0 |
2022-May-02 Mon
| 27.29
| ###
| ###
| 27.25
|
|
| ###
| ###
| ### |
2022-Apr-29 Fri
| 27.52
| 27.82
| 27.48
| 27.81
| 387,983
| 10,727,729
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| 27.46
| ###
| 27.46
| 535,788
| ###
| 76.0
| 76.0
| ### |
2022-Apr-27 Wed
| 26.4
| ###
| ###
| ###
| 391,826
| 0
| 72.8
| 72.8
| 0.0 |
2022-Apr-26 Tue
| ###
| ###
| ###
| 26.45
|
|
| 34.8
| 34.8
| ### |
2022-Apr-22 Fri
| ###
| 28.185
| 27.22
| 27.22
|
|
| ###
| ###
| 1.9 |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2022-Apr-20 Wed
| 28.45
| 28.78
| 28.2
| 28.5
|
|
| 74.1
| 74.1
| 2.0 |
2022-Apr-19 Tue
| 28.79
| ###
| ###
| 28.8
| 541,783
| 0
| 63.7
| 63.7
| 2.1 |
2022-Apr-14 Thu
| ###
| 28.84
| 28.49
| 28.84
|
|
| ###
| ###
| ### |
2022-Apr-13 Wed
| ###
| ###
| 28.27
| 28.46
| 435,884
| 6,161,220
| ###
| ###
| 2.0 |
2022-Apr-12 Tue
| 28.59
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2022-Apr-11 Mon
| 28.76
| 28.85
| 28.47
| ###
| 492,683
| ###
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 28.81
| ###
| 28.54
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2022-Apr-07 Thu
| 28.52
| 28.76
| 28.41
| ###
| 344,374
| ###
| 77.9
| 77.9
| 0.0 |
2022-Apr-06 Wed
| 28.4
| ###
| 28.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 28.46
| 28.89
| 28.45
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| 28.21
| 646,678
| 0
| ###
| ###
| ### |
2022-Apr-01 Fri
| 28.45
| 28.49
| ###
| 28.21
| 369,551
| 5,264,253
| ###
| ###
| ### |
2022-Mar-31 Thu
| ###
| ###
| 28.41
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2022-Mar-30 Wed
| 28.7
| 28.73
| ###
| 28.54
| 530,427
| 7,619,583
| ###
| ###
| 2.0 |
2022-Mar-29 Tue
| 28.5
| 28.79
| 28.21
| ###
| 768,840
| 21,911,940
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 27.89
| ###
| ###
| 28.45
| 948,483
| 0
| ###
| ###
| 2.0 |
2022-Mar-25 Fri
| ###
| ###
| 26.4
| 27.59
| 897,172
| 11,842,670
| 81.1
| 81.1
| ### |
2022-Mar-24 Thu
| 27.2
| ###
| 26.55
| 27
|
|
| 32.0
| 32.0
| 1.9 |
2022-Mar-23 Wed
| 26.41
| ###
| ###
| ###
| 546,052
| 0
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| 26.57
| ###
| ###
| 329,650
| ###
| 31.4
| 31.4
| 0.0 |
2022-Mar-21 Mon
| 26
| 26.2
| 25.72
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 25.84
| ###
| 25.55
| 25.87
|
|
| 63.9
| 63.9
| 1.8 |
2022-Mar-17 Thu
| 26
| 26.49
| 25.74
| 25.85
|
|
| ###
| ###
| ### |
2022-Mar-16 Wed
| ###
| 25.45
| ###
| ###
| 580,124
| 7,382,077
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| 25.22
| 561,455
| 0
| ###
| ###
| ### |
2022-Mar-14 Mon
| ###
| 25.51
| ###
| 25.5
| 446,044
| ###
| ###
| ###
| ### |
2022-Mar-11 Fri
| ###
| ###
| 24.82
| 24.82
|
|
| 28.5
| 28.5
| 1.8 |
2022-Mar-10 Thu
| 25.25
| ###
| ###
| 25.43
| 572,174
| 0
| 65.5
| 65.5
| ### |
2022-Mar-09 Wed
| 25.5
| 25.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 630,677
| 0
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 26.54
| ###
| 25.71
| 25.82
| 655,884
| 8,431,388
| 32.4
| 32.4
| 1.8 |
2022-Mar-04 Fri
| 26.25
| 26.74
| 25.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| 26
| 26.7
| 25.85
| 26.55
|
|
| 79.6
| 79.6
| ### |
2022-Mar-02 Wed
| 24.87
| 25.83
| 24.87
| ###
| 629,481
| 15,957,343
| 84.5
| 84.5
| 0.0 |
2022-Mar-01 Tue
| ###
| 25.81
| 24.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| 25.55
| ###
| ###
| ###
| 674,420
| 0
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 25.55
| ###
| 25.28
|
|
| 32.6
| 32.6
| 1.8 |
2022-Feb-24 Thu
| 25.25
| 25.45
| 24.76
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2022-Feb-23 Wed
| 25.7
| 25.79
| ###
| ###
| 523,347
| 6,748,559
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 25.49
| 25.71
| 25.21
| ###
| 408,174
| ###
| 86.3
| 86.3
| 0.0 |
2022-Feb-21 Mon
| ###
| 25.85
| ###
| 25.72
|
|
| 81.3
| 81.3
| 1.8 |
2022-Feb-18 Fri
| ###
| ###
| ###
| 25.57
| 641,473
| 0
| 32.7
| 32.7
| ### |
2022-Feb-17 Thu
| 26.2
| 26.2
| ###
| 25.8
| 646,279
| 8,466,254
| ###
| ###
| 1.8 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 26.25
| ###
| 25.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 26.7
| ###
| 26.52
|
|
| ###
| ###
| 1.9 |
2022-Feb-11 Fri
| 26.5
| ###
| ###
| ###
| 522,283
| 0
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| 27.42
| 26.8
| 26.84
| 542,648
| 14,711,187
| ###
| ###
| 1.9 |
2022-Feb-09 Wed
| 27.26
| 27.26
| 26.73
| 27.21
| 663,125
| 17,901,059
| 32.1
| 32.1
| ### |
2022-Feb-08 Tue
| ###
| 27.71
| ###
| 27.4
|
|
| 78.0
| 78.0
| 2.0 |
2022-Feb-07 Mon
| 27.43
| 27.54
| ###
| 27.27
|
|
| ###
| ###
| 1.9 |
2022-Feb-04 Fri
| 27.21
| 27.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| 27.7
| ###
| ###
| 625,671
| 8,665,543
| 33.4
| 33.4
| 0.0 |
2022-Feb-02 Wed
| 27.5
| 28
| 27.5
| 27.76
|
|
| 71.2
| 71.2
| 2.0 |
2022-Feb-01 Tue
| ###
| 27.53
| ###
| 27.42
| 522,382
| 7,190,588
| ###
| ###
| 2.0 |
2022-Jan-31 Mon
| 27.46
| ###
| ###
| ###
| 630,784
| 0
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 26.81
| ###
| 26.48
| ###
|
|
| 59.4
| 59.4
| 0.0 |
2022-Jan-27 Thu
| 27.4
| ###
| ###
| 26.4
| 1,255,373
| 0
| ###
| ###
| 1.9 |
2022-Jan-25 Tue
| ###
| ###
| 26.21
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2022-Jan-24 Mon
| 27.52
| 27.86
| 27.285
| ###
| 642,687
| 17,720,487
| 52.2
| 52.2
| 0.0 |
2022-Jan-21 Fri
| ###
| 28.2
| 27.42
| 27.54
| 659,457
| ###
| 45.3
| 45.3
| 2.0 |
2022-Jan-20 Thu
| 28.2
| 28.55
| ###
| 28.41
|
|
| ###
| ###
| ### |
2022-Jan-19 Wed
| ###
| ###
| 28.49
| 28.52
|
|
| ###
| ###
| 2.0 |
2022-Jan-18 Tue
| 29.53
| ###
| 29.2
| 29.21
| 425,177
| 6,207,584
| ###
| ###
| ### |
2022-Jan-17 Mon
| ###
| ###
| ###
| 29.88
|
|
| 74.1
| 74.1
| 2.1 |
2022-Jan-14 Fri
| 30.2
| 30.2
| 29.26
| 29.27
| 743,022
| 22,090,044
| 12.4
| 12.4
| ### |
2022-Jan-13 Thu
| ###
| ###
| ###
| 30.28
| 388,045
| 0
| ###
| ###
| 2.2 |
2022-Jan-12 Wed
| 30.22
| 30.52
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2022-Jan-11 Tue
| ###
| 30.45
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| 29.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| 30.51
| ###
| ###
| 356,747
| 5,442,175
| 65.3
| 65.3
| 0.0 |
2022-Jan-06 Thu
| 30.23
| 30.51
| 29.73
| 29.77
|
|
| 42.9
| 42.9
| ### |
2022-Jan-05 Wed
| ###
| ###
| 30.575
| 30.7
|
|
| ###
| ###
| 2.2 |
2022-Jan-04 Tue
| ###
| ###
| 30.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| ###
| 30.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| ###
| 30.7
| ###
| 30.46
| 438,988
| ###
| ###
| ###
| 2.2 |
2021-Dec-29 Wed
| ###
| 30.7
| ###
| 30.55
|
|
| 62.7
| 62.7
| 2.2 |
2021-Dec-24 Fri
| 30.51
| 30.51
| ###
| ###
| 134,947
| ###
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| 30.76
| 30.76
| ###
| 30.22
| 437,350
| 6,726,443
| ###
| ###
| 2.2 |
2021-Dec-22 Wed
| ###
| ###
| ###
| 30.28
| 482,782
| 0
| 24.8
| 24.8
| 2.2 |
2021-Dec-21 Tue
| 30.46
| 30.89
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 29.51
| 29.58
|
|
| 10.0
| 10.0
| 2.1 |
2021-Dec-17 Fri
| 31.59
| ###
| 31.4
| 31.5
| 17,986,723
| 282,391,551
| ###
| ###
| 2.3 |
2021-Dec-16 Thu
| ###
| ###
| 31.2
| 31.47
| 1,121,272
| 17,491,843
| ###
| ###
| 2.2 |
2021-Dec-15 Wed
| 31.4
| 31.89
| ###
| 31.75
| 1,065,253
| 16,985,459
| 84.3
| 84.3
| 2.3 |
2021-Dec-14 Tue
| 32.2
| 32.2
| ###
| 31.72
| 900,881
| 14,504,184
| ###
| ###
| 2.3 |
2021-Dec-13 Mon
| 31.87
| 32.54
| 31.79
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2021-Dec-10 Fri
| 32.25
| 32.28
| 31.83
| 31.86
| 525,055
| ###
| ###
| ###
| 2.3 |
2021-Dec-09 Thu
| 32.5
| 32.88
| ###
| 32.43
|
|
| 38.5
| 38.5
| ### |
2021-Dec-08 Wed
| 32.81
| ###
| ###
| 32.47
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| ###
| 32.78
| 31.74
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Dec-06 Mon
| 32.49
| ###
| ###
| ###
| 804,523
| 0
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 31.5
| ###
| 31.23
| ###
| 826,373
| ###
| 86.1
| 86.1
| 0.0 |
2021-Dec-02 Thu
| 30.83
| 31.41
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2021-Dec-01 Wed
| 30.89
| ###
| 30.25
| 30.76
|
|
| ###
| ###
| 2.2 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
| 1,743,543
| 0
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| 30.75
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2021-Nov-26 Fri
| ###
| 32.5
| 31.46
| 31.58
|
|
| ###
| ###
| 2.3 |
2021-Nov-25 Thu
| ###
| 32.28
| 31.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| 32.45
| ###
| ###
| 559,277
| ###
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| ###
| 32.545
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Nov-22 Mon
| 31.84
| 31.84
| ###
| 31.58
| 830,358
| ###
| ###
| ###
| 2.3 |
2021-Nov-19 Fri
| ###
| ###
| ###
| 31.56
|
|
| ###
| ###
| 2.3 |
2021-Nov-18 Thu
| ###
| 31.44
| ###
| 31.25
|
|
| ###
| ###
| 2.2 |
2021-Nov-17 Wed
| 31.41
| ###
| 31.25
| ###
| 445,079
| 6,954,359
| 46.4
| 46.4
| 0.0 |
2021-Nov-16 Tue
| 31.5
| 31.7
| 31.23
| 31.4
|
|
| 47.9
| 47.9
| 2.2 |
2021-Nov-15 Mon
| 31.4
| 31.7
| 31.21
| 31.5
|
|
| 68.2
| 68.2
| 2.3 |
2021-Nov-12 Fri
| 31.45
| 31.73
| 31.2
| 31.42
|
|
| ###
| ###
| 2.2 |
2021-Nov-11 Thu
| 31.74
| 31.75
| ###
| 31.24
|
|
| ###
| ###
| ### |
2021-Nov-10 Wed
| ###
| ###
| ###
| 31.84
|
|
| 38.7
| 38.7
| 2.3 |
2021-Nov-09 Tue
| 32.2
| 32.2
| 31.71
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| 31.89
| 32.21
|
|
| ###
| ###
| ### |
2021-Nov-05 Fri
| ###
| 32.47
| ###
| ###
| 358,658
| ###
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| 32.57
| ###
| 32.2
|
|
| 38.7
| 38.7
| ### |
2021-Nov-03 Wed
| 32.55
| ###
| 32.23
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2021-Nov-02 Tue
| 33.2
| ###
| 32.44
| 32.47
| 360,545
| ###
| ###
| ###
| ### |
2021-Nov-01 Mon
| ###
| 33.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| 33.75
| 32.45
| 32.48
| 637,451
| 21,099,628
| ###
| ###
| ### |
2021-Oct-28 Thu
| 33.49
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Oct-27 Wed
| 34.28
| 34.43
| 33.56
| 33.56
| 676,052
| 22,982,387
| 27.2
| 27.2
| 2.4 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 1,348,923
| 0
| ###
| ###
| 0.0 |
2021-Oct-25 Mon
| 34.2
| ###
| 33.83
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 33.82
| 33.88
|
|
| 38.6
| 38.6
| 2.4 |
2021-Oct-21 Thu
| 34.5
| 34.84
| 33.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| 34.43
|
|
| 26.6
| 26.6
| ### |
2021-Oct-19 Tue
| 34.81
| ###
| ###
| 34.8
|
|
| 38.3
| 38.3
| 2.5 |
2021-Oct-18 Mon
| ###
| ###
| 34.48
| ###
| 678,352
| 11,694,788
| 68.6
| 68.6
| 0.0 |
2021-Oct-15 Fri
| 34.56
| 34.85
| ###
| 34.84
|
|
| ###
| ###
| 2.5 |
2021-Oct-14 Thu
| 34.52
| ###
| ###
| ###
| 640,276
| 0
| 31.8
| 31.8
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| 34.45
| 34.59
| 607,871
| 10,470,577
| 25.2
| 25.2
| ### |
2021-Oct-12 Tue
| 35.4
| 35.48
| 34.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| 35.73
| 646,986
| 0
| 33.0
| 33.0
| 2.6 |
2021-Oct-08 Fri
| ###
| 36.4
| ###
| ###
| 739,926
| 13,466,653
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| 36.5
| ###
| ###
| 1,182,825
| 21,586,556
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| 35.985
| ###
| 1,482,475
| ###
| 6.5
| 6.5
| 0.0 |
2021-Oct-05 Tue
| ###
| 38.42
| 37.48
| 38.2
| 1,320,942
| 50,129,748
| ###
| ###
| 2.7 |
2021-Oct-04 Mon
| 38.8
| ###
| ###
| 37.76
|
|
| ###
| ###
| 2.7 |
2021-Oct-01 Fri
| ###
| 38.49
| 37.81
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2021-Sep-30 Thu
| 38.85
| ###
| 37.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 39.85
| 39.85
| ###
| 38.27
| 1,026,321
| 20,449,445
| ###
| ###
| ### |
2021-Sep-28 Tue
| 40
| 40.8
| ###
| 39.8
| 503,255
| ###
| 48.3
| 48.3
| 2.8 |
2021-Sep-27 Mon
| 39.25
| ###
| 39.24
| ###
| 621,370
| 12,191,279
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| 38.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| 37.89
| ###
| 36.72
| 37.74
|
|
| ###
| ###
| 2.7 |
2021-Sep-22 Wed
| 37.49
| 37.56
| 35.5
| ###
| 1,091,658
| ###
| 5.7
| 5.7
| 0.0 |
2021-Sep-21 Tue
| 35.73
| ###
| ###
| 35.71
|
|
| ###
| ###
| ### |
2021-Sep-20 Mon
| ###
| ###
| ###
| 35.7
|
|
| ###
| ###
| 2.6 |
2021-Sep-17 Fri
| ###
| ###
| ###
| 36.7
| 1,685,729
| 0
| 30.9
| 30.9
| ### |
2021-Sep-16 Thu
| 39.45
| 39.49
| 36.88
| 37.21
| 1,553,144
| ###
| ###
| ###
| 2.7 |
2021-Sep-15 Wed
| 39.5
| ###
| 38.73
| ###
| 951,022
| 18,416,541
| 35.3
| 35.3
| 0.0 |
2021-Sep-14 Tue
| 39.79
| ###
| 39.25
| 39.76
|
|
| ###
| ###
| 2.8 |
2021-Sep-13 Mon
| 40
| ###
| 38.74
| 39.5
|
|
| ###
| ###
| ### |
2021-Sep-10 Fri
| ###
| 39.57
| 38.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 37.77
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2021-Sep-08 Wed
| 36.5
| ###
| ###
| 38.23
|
|
| ###
| ###
| ### |
2021-Sep-07 Tue
| ###
| 36.28
| ###
| 36.2
| 667,581
| ###
| 72.5
| 72.5
| 2.6 |
2021-Sep-06 Mon
| ###
| ###
| ###
| ###
| 481,554
| 0
| 25.6
| 25.6
| 0.0 |
2021-Sep-03 Fri
| 36.77
| ###
| ###
| ###
| 964,476
| 0
| 17.1
| 17.1
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| 35.44
| 35.76
|
|
| ###
| ###
| 2.6 |
2021-Sep-01 Wed
| ###
| ###
| 35.5
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2021-Aug-31 Tue
| ###
| 36.25
| ###
| 35.82
|
|
| 33.2
| 33.2
| 2.6 |
2021-Aug-30 Mon
| 35.41
| ###
| 35.26
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Aug-27 Fri
| 34.7
| ###
| ###
| ###
| 368,748
| 0
| 73.6
| 73.6
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| 34.7
|
|
| 84.1
| 84.1
| 2.5 |
2021-Aug-25 Wed
| 33.88
| 34.25
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2021-Aug-24 Tue
| 33.72
| 33.74
| ###
| 33.53
| 858,372
| ###
| 33.4
| 33.4
| ### |
2021-Aug-23 Mon
| ###
| 33.49
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2021-Aug-20 Fri
| 33.25
| 33.42
| ###
| ###
| 184,581
| 3,084,348
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| ###
| 33.28
| ###
| ###
| 272,472
| ###
| ###
| ###
| 0.0 |
2021-Aug-18 Wed
| 33.29
| 33.7
| ###
| 33.41
| 353,821
| 5,961,883
| 68.1
| 68.1
| ### |
2021-Aug-17 Tue
| 33.5
| ###
| 32.79
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2021-Aug-16 Mon
| ###
| 33.47
| 32.71
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2021-Aug-13 Fri
| ###
| 33.25
| 32.7
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2021-Aug-12 Thu
| 32.5
| ###
| ###
| ###
| 537,470
| 0
| ###
| ###
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| 31.85
| ###
| 549,359
| 8,748,542
| 66.3
| 66.3
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| 31.78
| 31.89
|
|
| ###
| ###
| 2.3 |
2021-Aug-09 Mon
| ###
| ###
| 31.76
| ###
| 208,722
| ###
| 42.3
| 42.3
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| 31.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 32.4
| 32.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| 32.26
| 32.48
| 252,188
| ###
| ###
| ###
| ### |
2021-Aug-03 Tue
| 32.5
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2021-Jul-30 Fri
| ###
| 32.81
| 32.48
| ###
| 273,984
| ###
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| 32.78
| 32.46
| 32.78
| 210,158
| 6,855,353
| 64.4
| 64.4
| ### |
2021-Jul-28 Wed
| 33.25
| ###
| ###
| 32.73
|
|
| ###
| ###
| 2.3 |
2021-Jul-27 Tue
| 33.24
| 33.28
| ###
| 33.25
| 352,874
| 5,871,823
| 71.7
| 71.7
| 2.4 |
2021-Jul-26 Mon
| 33.41
| 33.54
| ###
| 33.24
|
|
| 43.1
| 43.1
| 2.4 |
2021-Jul-23 Fri
| 33.25
| 33.49
| ###
| ###
| 373,179
| 6,248,882
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 32.57
| 33.25
| 383,372
| ###
| 81.1
| 81.1
| 2.4 |
2021-Jul-21 Wed
| 33.23
| 33.26
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2021-Jul-20 Tue
| 32.58
| ###
| ###
| 32.86
| 306,579
| 0
| 77.3
| 77.3
| 2.3 |
2021-Jul-19 Mon
| 33.45
| 33.45
| 32.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| 33.52
| 33.2
| 33.48
|
|
| 67.5
| 67.5
| ### |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
| 470,024
| 0
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| 32.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 33.54
| 33.54
| ###
| ###
| 384,444
| 6,447,125
| 25.7
| 25.7
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| 33.48
| 33.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| 34.5
| 34.52
| 33.89
| ###
| 454,689
| ###
| 30.1
| 30.1
| 0.0 |
2021-Jul-07 Wed
| 33.5
| ###
| ###
| ###
| 477,349
| 0
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| 33.88
|
|
| 80.5
| 80.5
| 2.4 |
2021-Jul-05 Mon
| 33.76
| ###
| ###
| ###
| 376,677
| 0
| 40.9
| 40.9
| 0.0 |
2021-Jul-02 Fri
| ###
| ###
| 33.29
| ###
| 302,544
| 5,035,844
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| 33.85
| ###
| ###
| 33.49
| 331,374
| 0
| ###
| ###
| 2.4 |
2021-Jun-30 Wed
| ###
| 33.84
| 32.86
| 33.73
|
|
| ###
| ###
| ### |
2021-Jun-29 Tue
| 32.87
| 33.8
| 32.53
| 33.5
|
|
| ###
| ###
| 2.4 |
2021-Jun-28 Mon
| 32.82
| ###
| 32.57
| ###
| 436,342
| 7,105,829
| 81.7
| 81.7
| 0.0 |
2021-Jun-25 Fri
| 32.75
| 32.86
| ###
| 32.82
|
|
| 67.4
| 67.4
| 2.3 |
2021-Jun-24 Thu
| ###
| ###
| ###
| 32.5
| 673,729
| 0
| 88.6
| 88.6
| ### |
2021-Jun-23 Wed
| 30.5
| 33.59
| 30.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| 30.5
| 408,821
| 0
| ###
| ###
| 2.2 |
2021-Jun-21 Mon
| 30.73
| 30.85
| 30.2
| 30.25
| 117,243
| 3,578,842
| 39.5
| 39.5
| ### |
2021-Jun-18 Fri
| 31.5
| ###
| 31.23
| 31.23
|
|
| ###
| ###
| ### |
2021-Jun-17 Thu
| 32.24
| ###
| 31.4
| 31.49
| 251,129
| 3,942,725
| 27.9
| 27.9
| ### |
2021-Jun-16 Wed
| 31.5
| ###
| ###
| ###
| 303,556
| 0
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 31.5
| 31.54
| ###
| 31.28
|
|
| 41.0
| 41.0
| 2.2 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2021-Jun-10 Thu
| ###
| 31.44
| 30.73
| 31.41
|
|
| 76.7
| 76.7
| ### |
2021-Jun-09 Wed
| 30.46
| ###
| 30.46
| 30.79
| 246,876
| 3,759,921
| ###
| ###
| ### |
2021-Jun-08 Tue
| 30.55
| ###
| ###
| ###
| 239,022
| 0
| 36.7
| 36.7
| 0.0 |
2021-Jun-07 Mon
| ###
| 30.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 29.7
| 30.21
| 29.51
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| 29.46
| ###
| 239,740
| 3,531,370
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| 29.89
| 143,586
| 0
| ###
| ###
| ### |
2021-Jun-01 Tue
| 29.59
| 29.71
| 29.24
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-May-31 Mon
| 29.79
| 29.89
| 29.28
| 29.56
|
|
| 36.1
| 36.1
| ### |
2021-May-28 Fri
| 29.83
| ###
| 29.53
| 29.7
|
|
| 30.7
| 30.7
| ### |
2021-May-27 Thu
| ###
| 29.725
| 29.2
| 29.58
|
|
| 37.6
| 37.6
| 2.1 |
2021-May-26 Wed
| 29.44
| ###
| ###
| 29.4
|
|
| ###
| ###
| ### |
2021-May-25 Tue
| ###
| ###
| ###
| 29.55
|
|
| 28.8
| 28.8
| ### |
2021-May-24 Mon
| 29.81
| ###
| ###
| 29.5
| 159,074
| 0
| 36.9
| 36.9
| 2.1 |
2021-May-21 Fri
| 30.29
| 30.29
| 29.46
| ###
| 274,526
| ###
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| 29.71
| 28.73
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 29.2
| 29.49
| 28.75
| 28.75
| 337,545
| ###
| 32.3
| 32.3
| ### |
2021-May-18 Tue
| 29.5
| ###
| 29.4
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2021-May-17 Mon
| ###
| ###
| 29.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 29.88
| ###
| 29.575
| 29.79
|
|
| 38.8
| 38.8
| 2.1 |
2021-May-13 Thu
| ###
| ###
| 29.22
| 29.22
|
|
| 34.3
| 34.3
| 2.1 |
2021-May-12 Wed
| 29.48
| 29.79
| ###
| ###
| 180,384
| ###
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 29.5
| 29.7
| 212,526
| 3,134,758
| 81.2
| 81.2
| ### |
2021-May-10 Mon
| ###
| ###
| 29.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| 29.76
| ###
| 29.74
| 29.86
|
|
| ###
| ###
| 2.1 |
2021-May-06 Thu
| 29.83
| ###
| 29.48
| 29.71
| 244,041
| ###
| 48.2
| 48.2
| 2.1 |
2021-May-05 Wed
| ###
| ###
| 29.84
| ###
| 206,979
| 3,088,126
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| 30.4
| ###
| 30.27
| 185,170
| 2,814,584
| ###
| ###
| 2.2 |
2021-May-03 Mon
| 30.27
| 30.27
| 29.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 30.5
| 30.84
| ###
| 30.27
| 340,979
| ###
| 39.5
| 39.5
| 2.2 |
2021-Apr-29 Thu
| 31.2
| 31.2
| 30.44
| 30.47
| 242,785
| ###
| ###
| ###
| ### |
2021-Apr-28 Wed
| ###
| ###
| 30.56
| 30.88
|
|
| ###
| ###
| 2.2 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| ###
| 31.27
| 30.7
| 30.84
| 272,479
| ###
| ###
| ###
| 2.2 |
2021-Apr-23 Fri
| 31.44
| 31.7
| 30.79
| ###
| 314,859
| ###
| ###
| ###
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 31.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| 32.54
| 31.76
| 32.23
|
|
| ###
| ###
| 2.3 |
2021-Apr-20 Tue
| ###
| 33.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 33.2
| 33.48
| ###
| ###
| 210,322
| ###
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| 33.27
| 33.4
| 32.75
| ###
| 199,159
| 6,587,183
| 31.5
| 31.5
| 0.0 |
2021-Apr-15 Thu
| 32.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-14 Wed
| ###
| 33.26
| 32.52
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| 32.42
| ###
| 218,941
| ###
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 32.84
| 32.84
| ###
| 32.54
|
|
| ###
| ###
| 2.3 |
2021-Apr-09 Fri
| ###
| ###
| 32.28
| 32.85
|
|
| 75.9
| 75.9
| ### |
2021-Apr-08 Thu
| 32.5
| 32.75
| ###
| ###
| 239,343
| 3,919,241
| 64.6
| 64.6
| 0.0 |
2021-Apr-07 Wed
| ###
| 32.29
| 31.89
| ###
| 188,840
| 6,059,875
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| 31.77
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| ###
| ###
| 31.2
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2021-Mar-31 Wed
| ###
| 31.86
| ###
| 31.58
| 297,921
| 4,745,881
| ###
| ###
| 2.3 |
2021-Mar-30 Tue
| 31.5
| 31.56
| 30.87
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2021-Mar-29 Mon
| ###
| 32.4
| 31.56
| 31.59
| 161,926
| ###
| 36.9
| 36.9
| ### |
2021-Mar-26 Fri
| 32.58
| 32.73
| ###
| 31.89
| 345,088
| ###
| 16.9
| 16.9
| 2.3 |
2021-Mar-25 Thu
| ###
| ###
| ###
| 32.29
|
|
| 92.7
| 92.7
| ### |
2021-Mar-24 Wed
| 30.75
| ###
| ###
| ###
| 137,047
| 0
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| ###
| ###
| 30.78
|
|
| ###
| ###
| 2.2 |
2021-Mar-22 Mon
| 30.76
| 31.24
| 30.55
| 31.21
| 165,972
| ###
| 80.8
| 80.8
| ### |
2021-Mar-19 Fri
| ###
| ###
| ###
| ###
| 410,020
| 0
| 78.3
| 78.3
| 0.0 |
2021-Mar-18 Thu
| ###
| 30.8
| ###
| ###
| 153,345
| ###
| 68.6
| 68.6
| 0.0 |
2021-Mar-17 Wed
| 30.71
| 30.84
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2021-Mar-16 Tue
| 30.75
| ###
| 30.45
| 30.79
|
|
| ###
| ###
| ### |
2021-Mar-15 Mon
| ###
| ###
| 30.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 30.51
| ###
| 30.48
| 30.85
| 144,624
| ###
| ###
| ###
| ### |
2021-Mar-11 Thu
| ###
| ###
| ###
| 30.44
|
|
| ###
| ###
| 2.2 |
2021-Mar-10 Wed
| 30.8
| ###
| ###
| ###
| 218,923
| 0
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| 30.86
| 31.26
| 30.7
| 30.86
|
|
| 70.5
| 70.5
| 2.2 |
2021-Mar-08 Mon
| 30.89
| ###
| 30.53
| 30.71
| 221,652
| ###
| 42.8
| 42.8
| ### |
2021-Mar-05 Fri
| 30.89
| ###
| ###
| ###
| 267,623
| 0
| 28.5
| 28.5
| 0.0 |
2021-Mar-04 Thu
| 29.89
| 31.26
| 29.89
| 30.4
|
|
| ###
| ###
| ### |
2021-Mar-03 Wed
| ###
| 30.5
| 29.4
| 29.85
|
|
| 37.7
| 37.7
| 2.1 |
2021-Mar-02 Tue
| ###
| 30.8
| 29.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| 30.5
| ###
| ###
| 359,187
| ###
| 42.4
| 42.4
| 0.0 |
2021-Feb-26 Fri
| 29.5
| 29.89
| ###
| 29.88
|
|
| 78.3
| 78.3
| 2.1 |
2021-Feb-25 Thu
| ###
| ###
| ###
| 29.78
| 244,978
| 0
| ###
| ###
| 2.1 |
2021-Feb-24 Wed
| 29.57
| 29.945
| 29.47
| ###
| 208,347
| ###
| 74.2
| 74.2
| 0.0 |
2021-Feb-23 Tue
| ###
| 29.57
| 28.55
| 29.57
|
|
| 87.9
| 87.9
| 2.1 |
2021-Feb-22 Mon
| 28.42
| 28.81
| ###
| 28.44
| 154,675
| ###
| 63.7
| 63.7
| ### |
2021-Feb-19 Fri
| ###
| ###
| ###
| 28.75
|
|
| 34.3
| 34.3
| ### |
2021-Feb-18 Thu
| 29.51
| 29.85
| ###
| ###
| 161,354
| ###
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 29.49
| ###
| 29.25
| 29.53
|
|
| 73.1
| 73.1
| ### |
2021-Feb-16 Tue
| ###
| 29.71
| ###
| 29.49
| 145,341
| 2,159,040
| 75.7
| 75.7
| ### |
2021-Feb-15 Mon
| ###
| 29.45
| ###
| ###
| 117,075
| 1,723,929
| 66.6
| 66.6
| 0.0 |
2021-Feb-12 Fri
| 28.7
| ###
| 28.7
| ###
| 175,472
| 2,518,023
| 78.6
| 78.6
| 0.0 |
2021-Feb-11 Thu
| 28.44
| ###
| 28.44
| 28.74
|
|
| 81.9
| 81.9
| 2.1 |
2021-Feb-10 Wed
| 28.21
| 28.55
| ###
| 28.44
|
|
| ###
| ###
| ### |
2021-Feb-09 Tue
| 28.42
| 28.54
| ###
| 28.29
|
|
| 43.4
| 43.4
| ### |
2021-Feb-08 Mon
| 28.59
| 28.77
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| 28.76
| ###
| 28.29
| 193,574
| ###
| 29.7
| 29.7
| ### |
2021-Feb-04 Thu
| 28.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| 28.5
| 28.53
| ###
| ###
| 202,479
| ###
| 32.4
| 32.4
| 0.0 |
2021-Feb-02 Tue
| 27.81
| 28.29
| 27.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| 26.84
| 27.73
| ###
| ###
| 246,073
| ###
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 27.76
| 27.8
| ###
| ###
| 351,726
| ###
| 41.6
| 41.6
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| 27.52
| 311,875
| 0
| 85.9
| 85.9
| 2.0 |
2021-Jan-27 Wed
| ###
| 28.5
| 27.45
| ###
| 292,682
| 8,187,778
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
| 534,321
| 0
| 83.4
| 83.4
| 0.0 |
2021-Jan-22 Fri
| 28.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| 28.84
| ###
| 28.82
| 29
| 182,825
| ###
| 69.8
| 69.8
| ### |
2021-Jan-20 Wed
| 28.45
| 28.77
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2021-Jan-19 Tue
| ###
| 28.87
| ###
| 28.78
| 362,870
| 5,238,028
| 75.4
| 75.4
| 2.1 |
2021-Jan-18 Mon
| 28.2
| ###
| 27.8
| ###
| 182,950
| ###
| 42.1
| 42.1
| 0.0 |
2021-Jan-15 Fri
| 28.52
| 28.84
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2021-Jan-14 Thu
| 28.21
| ###
| ###
| 28.51
| 269,857
| 0
| ###
| ###
| ### |
2021-Jan-13 Wed
| ###
| ###
| ###
| 28.47
| 282,522
| 0
| ###
| ###
| ### |
2021-Jan-12 Tue
| ###
| 29.25
| 28.51
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2021-Jan-11 Mon
| ###
| 30.29
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| 30.25
| 205,950
| 0
| ###
| ###
| ### |
2021-Jan-07 Thu
| ###
| 29.975
| ###
| 29.73
|
|
| 37.6
| 37.6
| ### |
2021-Jan-06 Wed
| ###
| ###
| ###
| 29.5
| 256,923
| 0
| 24.3
| 24.3
| 2.1 |
2021-Jan-05 Tue
| ###
| 30.4
| ###
| ###
| 208,158
| ###
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| 30.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| 30.55
| 30.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| 30.47
| ###
| 30.47
| 177,188
| 2,699,459
| 78.3
| 78.3
| ### |
2020-Dec-29 Tue
| ###
| 30.45
| ###
| 30.22
|
|
| 66.4
| 66.4
| 2.2 |
2020-Dec-24 Thu
| 30.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
| 180,354
| 0
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| 30.83
| ###
| ###
| 187,888
| ###
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| 30.84
| ###
| 30.84
| 197,887
| ###
| 85.0
| 85.0
| 2.2 |
2020-Dec-18 Fri
| 30.5
| 30.84
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2020-Dec-17 Thu
| 29.57
| 30.75
| ###
| ###
| 548,840
| ###
| 90.0
| 90.0
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| 29.5
|
|
| ###
| ###
| 2.1 |
2020-Dec-15 Tue
| 30.42
| 30.49
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 30.25
| 30.7
| ###
| 30.41
| 399,144
| ###
| 75.5
| 75.5
| 2.2 |
2020-Dec-11 Fri
| 29.81
| ###
| ###
| 30.24
|
|
| ###
| ###
| ### |
2020-Dec-10 Thu
| 29.71
| 30.28
| ###
| ###
| 343,250
| ###
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| 29.83
| ###
| 29.72
| 394,647
| ###
| ###
| ###
| 2.1 |
2020-Dec-08 Tue
| ###
| 29.46
| 28.88
| ###
| 504,224
| ###
| 36.6
| 36.6
| 0.0 |
2020-Dec-07 Mon
| 29
| ###
| ###
| 29.4
|
|
| ###
| ###
| ### |
2020-Dec-04 Fri
| ###
| ###
| 28.48
| 28.89
|
|
| 73.3
| 73.3
| ### |
2020-Dec-03 Thu
| ###
| 29
| 28.53
| 28.78
| 303,120
| 8,719,246
| 68.3
| 68.3
| 2.1 |
2020-Dec-02 Wed
| ###
| ###
| ###
| 28.47
| 321,982
| 0
| 25.1
| 25.1
| ### |
2020-Dec-01 Tue
| 28.86
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 28.86
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2020-Nov-27 Fri
| ###
| 29.49
| ###
| ###
| 186,489
| 2,749,780
| 71.9
| 71.9
| 0.0 |
2020-Nov-26 Thu
| 28.88
| 29.41
| 28.71
| ###
| 208,227
| 6,051,076
| 75.5
| 75.5
| 0.0 |
2020-Nov-25 Wed
| 28.77
| ###
| 28.51
| ###
| 335,526
| 4,782,923
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 28
| 28.71
| 27.87
| ###
| 271,775
| ###
| 84.8
| 84.8
| 0.0 |
2020-Nov-23 Mon
| 27.7
| 27.85
| 27.46
| 27.76
| 315,773
| ###
| ###
| ###
| 2.0 |
2020-Nov-20 Fri
| 28.77
| 28.77
| 27.74
| 27.75
| 378,074
| 10,682,480
| 10.0
| 10.0
| 2.0 |
2020-Nov-19 Thu
| 28.88
| 29.25
| 28.46
| 29.21
| 376,154
| 10,853,923
| ###
| ###
| ### |
2020-Nov-18 Wed
| 28.49
| 29
| 28.24
| 28.7
|
|
| ###
| ###
| ### |
2020-Nov-17 Tue
| 27.73
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 27.72
| ###
| 27.43
| 27.87
|
|
| ###
| ###
| ### |
2020-Nov-11 Wed
| 26.82
| 27.78
| 26.81
| ###
| 334,541
| ###
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| ###
| 27.4
| 26.58
| ###
| 347,872
| ###
| 39.5
| 39.5
| 0.0 |
2020-Nov-09 Mon
| ###
| 26.89
| ###
| 26.82
| 221,158
| ###
| ###
| ###
| 1.9 |
2020-Nov-06 Fri
| ###
| 26.22
| 25.54
| ###
| 258,726
| 6,695,828
| 77.1
| 77.1
| 0.0 |
2020-Nov-05 Thu
| ###
| 25.77
| 25.42
| ###
| 187,920
| ###
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| 25.74
| 25.8
| ###
| 25.49
| 169,527
| ###
| ###
| ###
| ### |
2020-Nov-03 Tue
| 25.7
| 25.83
| 25.46
| 25.76
| 437,788
| 11,227,073
| 56.3
| 56.3
| 1.8 |
2020-Nov-02 Mon
| ###
| 25.77
| 25
| 25.46
| 267,624
| ###
| 82.6
| 82.6
| 1.8 |
2020-Oct-30 Fri
| 25
| ###
| ###
| ###
| 375,653
| 0
| 83.9
| 83.9
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 24.43
| ###
| 286,929
| ###
| 65.2
| 65.2
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| 24.52
| ###
| 257,772
| 3,160,284
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| ###
| 24.73
| 24.86
| 301,247
| ###
| 56.5
| 56.5
| 1.8 |
2020-Oct-26 Mon
| 25.45
| 25.49
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2020-Oct-23 Fri
| 25.4
| 25.55
| 25.28
| 25.49
|
|
| ###
| ###
| ### |
2020-Oct-22 Thu
| ###
| 25.5
| 25
| 25.5
| 301,674
| ###
| ###
| ###
| ### |
2020-Oct-21 Wed
| 25.79
| ###
| ###
| 25.45
| 257,340
| 0
| ###
| ###
| 1.8 |
2020-Oct-20 Tue
| 25.85
| ###
| 25.78
| 25.79
|
|
| 41.4
| 41.4
| 1.8 |
2020-Oct-19 Mon
| 25.81
| ###
| 25.7
| ###
| 257,687
| 3,311,277
| 74.3
| 74.3
| 0.0 |
2020-Oct-16 Fri
| 25.74
| 25.87
| 25.5
| 25.7
| 232,356
| ###
| ###
| ###
| 1.8 |
2020-Oct-15 Thu
| 25.74
| 25.88
| 25.53
| 25.74
|
|
| 67.6
| 67.6
| 1.8 |
2020-Oct-14 Wed
| 25.85
| ###
| 25.59
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Oct-13 Tue
| 25.58
| ###
| 25.57
| ###
| 341,078
| 4,360,682
| 81.1
| 81.1
| 0.0 |
2020-Oct-12 Mon
| 25.76
| 25.82
| 25.47
| ###
| 453,077
| 11,619,159
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| 25.5
| ###
| 25.46
| 25.82
|
|
| ###
| ###
| 1.8 |
2020-Oct-08 Thu
| 25
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 24.4
| ###
| 24.27
| 24.7
|
|
| 70.8
| 70.8
| 1.8 |
2020-Oct-06 Tue
| ###
| 24.44
| 23.85
| 24.21
| 398,781
| ###
| ###
| ###
| ### |
2020-Oct-05 Mon
| 23.77
| ###
| ###
| ###
| 230,642
| 0
| 67.0
| 67.0
| 0.0 |
2020-Oct-02 Fri
| ###
| 23.7
| ###
| 23.5
|
|
| 89.1
| 89.1
| 1.7 |
2020-Oct-01 Thu
| 23.56
| ###
| 23.43
| 23.56
|
|
| 63.5
| 63.5
| 1.7 |
2020-Sep-30 Wed
| 23.75
| ###
| 23.51
| 23.51
|
|
| ###
| ###
| ### |
2020-Sep-29 Tue
| 24.52
| ###
| ###
| ###
| 458,971
| 0
| 25.4
| 25.4
| 0.0 |
2020-Sep-28 Mon
| 24.75
| 24.84
| 24.24
| 24.51
|
|
| 29.1
| 29.1
| ### |
2020-Sep-25 Fri
| 23.7
| 24.85
| 23.7
| 24.78
|
|
| ###
| ###
| 1.8 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 502,389
| 0
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| 22.89
| 23.59
| 22.79
| 23.48
| 489,572
| 11,353,174
| ###
| ###
| 1.7 |
2020-Sep-22 Tue
| ###
| 22.85
| ###
| 22.79
| 429,651
| ###
| 91.0
| 91.0
| 1.6 |
2020-Sep-21 Mon
| 21.75
| ###
| 21.74
| 22.21
|
|
| ###
| ###
| ### |
2020-Sep-18 Fri
| 21.5
| 21.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 21.55
| 21.72
| 21.21
| ###
| 349,053
| 7,492,422
| 42.3
| 42.3
| 0.0 |
2020-Sep-16 Wed
| 21.28
| 21.57
| ###
| 21.48
| 244,387
| ###
| 70.6
| 70.6
| 1.5 |
2020-Sep-15 Tue
| ###
| 21.47
| ###
| ###
| 259,880
| ###
| 30.9
| 30.9
| 0.0 |
2020-Sep-14 Mon
| 21.22
| 21.41
| ###
| ###
| 164,576
| 1,761,786
| 68.5
| 68.5
| 0.0 |
2020-Sep-11 Fri
| 20.8
| ###
| 20.75
| ###
| 176,952
| 1,835,877
| 74.4
| 74.4
| 0.0 |
2020-Sep-10 Thu
| ###
| 21.46
| 20.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| 20.55
| 20.88
| 20.49
| 20.87
| 312,178
| ###
| ###
| ###
| ### |
2020-Sep-08 Tue
| 20.77
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2020-Sep-07 Mon
| 20.5
| 20.78
| 20.47
| 20.71
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| 20.75
| 20.89
| 20.55
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2020-Sep-03 Thu
| 21.51
| 21.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| 20.75
| 21.45
|
|
| ###
| ###
| 1.5 |
2020-Sep-01 Tue
| ###
| 20.81
| ###
| ###
| 343,557
| ###
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 20.43
| ###
| 20.43
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 20.22
| 20.43
| 233,421
| 2,359,886
| ###
| ###
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| 20.73
|
|
| 69.3
| 69.3
| ### |
2020-Aug-26 Wed
| 20.78
| ###
| 20.5
| 20.73
|
|
| 44.6
| 44.6
| ### |
2020-Aug-25 Tue
| ###
| ###
| 20.71
| 20.77
|
|
| ###
| ###
| ### |
2020-Aug-24 Mon
| 20.46
| 20.78
| ###
| ###
| 243,783
| ###
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 20.76
| 20.76
| 20.46
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2020-Aug-20 Thu
| 20.51
| ###
| ###
| 20.43
| 204,447
| 0
| ###
| ###
| ### |
2020-Aug-19 Wed
| 20.4
| ###
| 20.4
| 20.82
| 191,984
| ###
| 83.2
| 83.2
| 1.5 |
2020-Aug-18 Tue
| ###
| ###
| ###
| 20.55
|
|
| ###
| ###
| 1.5 |
2020-Aug-17 Mon
| ###
| 20.72
| 20.25
| 20.45
|
|
| ###
| ###
| ### |
2020-Aug-14 Fri
| 20.85
| ###
| 20.58
| 20.78
|
|
| 28.2
| 28.2
| 1.5 |
2020-Aug-13 Thu
| 20.86
| ###
| ###
| 20.72
|
|
| 34.5
| 34.5
| 1.5 |
2020-Aug-12 Wed
| 20.76
| 20.86
| 20.56
| ###
| 197,976
| 4,100,082
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| ###
| 20.75
| 20.29
| 20.59
| 227,478
| 4,667,848
| 79.4
| 79.4
| ### |
2020-Aug-10 Mon
| 20.27
| 20.52
| ###
| 20.4
| 190,656
| ###
| ###
| ###
| 1.5 |
2020-Aug-07 Fri
| 20.2
| ###
| ###
| ###
| 135,427
| 0
| 38.6
| 38.6
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| 20
| ###
| 244,740
| ###
| 64.2
| 64.2
| 0.0 |
2020-Aug-03 Mon
| 19.55
| ###
| 19.545
| ###
| 303,249
| ###
| 85.1
| 85.1
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 19.41
| 19.55
|
|
| 33.8
| 33.8
| ### |
2020-Jul-30 Thu
| 19.8
| 20.2
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| ###
| 20.22
| 19.55
| ###
| 375,942
| ###
| 27.0
| 27.0
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| 20.2
| 20.2
| 197,678
| 1,996,547
| ###
| ###
| 1.4 |
2020-Jul-27 Mon
| ###
| 20.27
| ###
| 20.21
| 177,077
| 1,794,675
| 63.7
| 63.7
| ### |
2020-Jul-24 Fri
| 20.44
| ###
| 20.27
| 20.28
|
|
| ###
| ###
| 1.4 |
2020-Jul-23 Thu
| ###
| 20.45
| ###
| ###
| 134,624
| ###
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| 20.74
| 20.83
| 20.26
| 20.28
|
|
| 21.7
| 21.7
| 1.4 |
2020-Jul-21 Tue
| ###
| 20.81
| 20.28
| 20.73
| 203,228
| ###
| ###
| ###
| ### |
2020-Jul-20 Mon
| 20.4
| 20.71
| 20.25
| 20.43
|
|
| ###
| ###
| ### |
2020-Jul-17 Fri
| 20.42
| 20.57
| 20.24
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2020-Jul-16 Thu
| 20.78
| 20.79
| 20.27
| 20.4
| 230,281
| ###
| 28.7
| 28.7
| 1.5 |
2020-Jul-15 Wed
| 20.51
| ###
| 20.29
| 20.55
| 345,858
| 3,508,729
| 61.3
| 61.3
| 1.5 |
2020-Jul-14 Tue
| ###
| 20.43
| 19.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 19.83
| ###
| 209,951
| ###
| 42.1
| 42.1
| 0.0 |
2020-Jul-10 Fri
| 19.8
| ###
| 19.72
| 19.82
|
|
| ###
| ###
| 1.4 |
2020-Jul-09 Thu
| ###
| 20.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 19.81
| ###
| 19.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-07 Tue
| 20.29
| 20.29
| 19.71
| 19.81
|
|
| ###
| ###
| ### |
2020-Jul-06 Mon
| ###
| 20.4
| 19.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 20
| 20.24
| 19.85
| ###
| 204,753
| 4,104,273
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 19.76
| 19.88
| 19.5
| 19.8
|
|
| ###
| ###
| 1.4 |
2020-Jul-01 Wed
| 19.7
| ###
| 19.46
| 19.51
|
|
| 25.2
| 25.2
| ### |
2020-Jun-30 Tue
| 19.58
| 19.84
| ###
| 19.53
| 409,070
| 4,057,974
| 35.4
| 35.4
| ### |
2020-Jun-29 Mon
| ###
| 19.41
| ###
| 19.26
|
|
| 45.5
| 45.5
| 1.4 |
2020-Jun-26 Fri
| 19.47
| 19.73
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 19.5
| ###
| 19.21
| 19.24
| 661,977
| 6,358,289
| ###
| ###
| 1.4 |
2020-Jun-24 Wed
| 19.55
| 19.89
| 19.53
| ###
| 218,325
| 4,303,185
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| 19.53
| 444,427
| 0
| ###
| ###
| ### |
2020-Jun-22 Mon
| 19.49
| ###
| ###
| 19.53
|
|
| 70.3
| 70.3
| ### |
2020-Jun-19 Fri
| 19.79
| 19.85
| ###
| 19.5
|
|
| 24.4
| 24.4
| 1.4 |
2020-Jun-18 Thu
| ###
| 19.7
| 19.2
| 19.5
|
|
| ###
| ###
| 1.4 |
2020-Jun-17 Wed
| 20
| ###
| 19.47
| 19.76
|
|
| 30.1
| 30.1
| ### |
2020-Jun-16 Tue
| ###
| ###
| 19.45
| 19.79
|
|
| 59.9
| 59.9
| ### |
2020-Jun-15 Mon
| 19.41
| 19.51
| ###
| ###
| 646,542
| ###
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| 19.53
| 18.85
| 19.41
| 565,870
| 10,859,045
| ###
| ###
| ### |
2020-Jun-11 Thu
| 19.73
| ###
| 19.26
| 19.43
| 458,146
| 4,411,945
| 49.1
| 49.1
| 1.4 |
2020-Jun-10 Wed
| ###
| 20.28
| 20
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2020-Jun-09 Tue
| 20.44
| 20.79
| ###
| ###
| 356,125
| ###
| 29.0
| 29.0
| 0.0 |
2020-Jun-05 Fri
| 20
| 20.24
| ###
| ###
| 264,140
| ###
| 67.5
| 67.5
| 0.0 |
2020-Jun-04 Thu
| 20
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 19.85
| ###
| 19.55
| ###
| 454,880
| 4,446,452
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| 19.21
| 19.54
|
|
| ###
| ###
| 1.4 |
2020-Jun-01 Mon
| 18.86
| 19.46
| 18.82
| ###
| 431,941
| 8,267,350
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| 19.55
| 18.88
| ###
| 1,328,355
| 25,524,341
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| 19.45
| 356,886
| 0
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 501,240
| 0
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 18.75
| ###
| ###
| ###
| 312,625
| 0
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 18.41
| ###
| ###
| 18.59
|
|
| 68.0
| 68.0
| 1.3 |
2020-May-22 Fri
| 18.51
| 18.54
| ###
| 18.24
|
|
| 28.9
| 28.9
| 1.3 |
2020-May-21 Thu
| 18.79
| 18.79
| 18.44
| 18.5
|
|
| 31.5
| 31.5
| ### |
2020-May-20 Wed
| 18.22
| 18.53
| ###
| 18.42
|
|
| 62.4
| 62.4
| 1.3 |
2020-May-19 Tue
| 18.84
| 18.85
| 18.2
| 18.26
| 321,684
| ###
| 17.5
| 17.5
| 1.3 |
2020-May-18 Mon
| ###
| 18.47
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2020-May-15 Fri
| 17.8
| ###
| 17.8
| 18.22
|
|
| 83.5
| 83.5
| ### |
2020-May-14 Thu
| ###
| ###
| ###
| 17.79
| 364,547
| 0
| 38.8
| 38.8
| ### |
2020-May-13 Wed
| 17.7
| ###
| 17.46
| ###
| 593,220
| ###
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 18.22
| ###
| 17.85
| 17.89
|
|
| ###
| ###
| 1.3 |
2020-May-11 Mon
| 17.8
| 18.44
| 17.8
| ###
| 437,885
| 7,934,476
| 74.2
| 74.2
| 0.0 |
2020-May-08 Fri
| 17.85
| ###
| 17.74
| 17.74
| 345,120
| ###
| ###
| ###
| 1.3 |
2020-May-07 Thu
| 17.87
| ###
| ###
| 17.86
|
|
| 37.3
| 37.3
| 1.3 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 254,881
| 0
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 17.59
| ###
| 17.56
| ###
| 449,281
| 3,944,687
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 17.42
| 17.76
| ###
| 17.75
| 418,222
| ###
| 77.4
| 77.4
| 1.3 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 431,289
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| 18.75
| ###
| 18.54
| 359,647
| ###
| ###
| ###
| 1.3 |
2020-Apr-29 Wed
| ###
| 18.25
| 17.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| 17.75
| ###
| 17.46
| 258,587
| 2,294,959
| 34.5
| 34.5
| 1.2 |
2020-Apr-27 Mon
| 17.55
| ###
| ###
| 17.53
|
|
| 30.1
| 30.1
| 1.3 |
2020-Apr-24 Fri
| ###
| 17.71
| ###
| ###
| 314,021
| 2,780,655
| 79.2
| 79.2
| 0.0 |
2020-Apr-23 Thu
| 17.41
| 17.84
| ###
| 17.25
| 302,326
| 2,696,747
| ###
| ###
| 1.2 |
2020-Apr-22 Wed
| ###
| 17.56
| ###
| ###
| 491,384
| 4,314,351
| 71.3
| 71.3
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| 17.58
| ###
|
|
| 49.1
| 49.1
| 0.0 |
2020-Apr-20 Mon
| 18.75
| 18.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| 18.7
| 19.27
| 18.57
| 18.87
| 418,526
| ###
| ###
| ###
| 1.3 |
2020-Apr-16 Thu
| ###
| 18.59
| 17.85
| 18.57
| 551,058
| 10,040,276
| ###
| ###
| ### |
2020-Apr-15 Wed
| 18.22
| ###
| ###
| ###
| 464,278
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| 17.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| 17.45
| 17.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 18.4
| ###
| ###
| 17.5
|
|
| ###
| ###
| 1.3 |
2020-Apr-06 Mon
| ###
| 18.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| 16.82
| 16.86
|
|
| ###
| ###
| 1.2 |
2020-Apr-02 Thu
| ###
| ###
| 16.85
| 17.49
| 612,158
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| ###
| ###
| ###
| 17.2
| 748,527
| 0
| ###
| ###
| 1.2 |
2020-Mar-31 Tue
| 17.8
| ###
| 16.85
| ###
| 1,139,276
| ###
| 13.0
| 13.0
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 20
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2020-Mar-26 Thu
| 18.8
| ###
| ###
| 19.73
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| 19.45
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2020-Mar-24 Tue
| ###
| 19.5
| 17.85
| ###
| 523,472
| ###
| 21.7
| 21.7
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| 18.41
| 18.85
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| 19.56
| 20.72
|
|
| 61.3
| 61.3
| 1.5 |
2020-Mar-18 Wed
| 20.82
| 21.25
| 19.5
| ###
| 837,452
| 17,063,084
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| ###
| 18.51
| 21.21
|
|
| 89.6
| 89.6
| ### |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2020-Mar-13 Fri
| 17.4
| 19.71
| ###
| 19.71
|
|
| ###
| ###
| 1.4 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 790,683
| 0
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| ###
| 19.55
| 18.78
| 18.78
| 813,172
| 15,584,441
| ###
| ###
| ### |
2020-Mar-10 Tue
| ###
| ###
| 17.51
| ###
| 798,849
| 6,993,922
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| 19.8
| 19.84
| 19.49
| 19.49
|
|
| ###
| ###
| 1.4 |
2020-Mar-05 Thu
| 19.86
| 20.43
| 19.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 19.79
| ###
| ###
| 19.71
|
|
| 42.2
| 42.2
| 1.4 |
2020-Mar-03 Tue
| 20
| 20.42
| ###
| ###
| 475,784
| 4,857,754
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 19.49
| ###
| ###
| 19.78
| 659,275
| 0
| 69.4
| 69.4
| 1.4 |
2020-Feb-28 Fri
| 20
| ###
| 19.5
| 19.52
| 611,086
| 5,958,088
| 37.7
| 37.7
| 1.4 |
2020-Feb-27 Thu
| ###
| 20.54
| ###
| 20.24
| 554,059
| 5,690,185
| ###
| ###
| 1.4 |
2020-Feb-26 Wed
| ###
| 21
| ###
| 20.44
|
|
| 27.5
| 27.5
| 1.5 |
2020-Feb-25 Tue
| ###
| 21.42
| 20.84
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2020-Feb-24 Mon
| 22.28
| 22.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2020-Feb-19 Wed
| ###
| 22.87
| 22.58
| 22.74
| 380,750
| 8,652,543
| ###
| ###
| 1.6 |
2020-Feb-18 Tue
| 22.73
| 22.86
| 22.27
| ###
| 467,142
| 10,541,059
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 22.27
| 22.76
| 22.27
| 22.74
|
|
| ###
| ###
| 1.6 |
2020-Feb-14 Fri
| 21.7
| 22.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| 21.21
| ###
| 21.21
| 21.52
|
|
| ###
| ###
| 1.5 |
2020-Feb-12 Wed
| ###
| ###
| 20.78
| ###
| 363,948
| ###
| 72.8
| 72.8
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 20.74
| 20.82
|
|
| ###
| ###
| 1.5 |
2020-Feb-10 Mon
| 20.88
| ###
| ###
| 20.72
|
|
| 35.2
| 35.2
| 1.5 |
2020-Feb-07 Fri
| ###
| ###
| ###
| 20.78
| 331,640
| 0
| 24.4
| 24.4
| 1.5 |
2020-Feb-06 Thu
| ###
| ###
| 20.85
| ###
| 293,447
| 3,059,184
| 28.6
| 28.6
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| 20.86
| 20.89
|
|
| ###
| ###
| 1.5 |
2020-Feb-04 Tue
| 20.82
| ###
| ###
| 20.72
|
|
| 27.0
| 27.0
| 1.5 |
2020-Feb-03 Mon
| 21.25
| ###
| 20.77
| 20.77
| 543,055
| 5,639,626
| ###
| ###
| ### |
2020-Jan-31 Fri
| 21.43
| 21.88
| 21.43
| 21.55
| 434,241
| 9,403,488
| ###
| ###
| ### |
2020-Jan-30 Thu
| ###
| ###
| 21.26
| 21.42
|
|
| ###
| ###
| 1.5 |
2020-Jan-29 Wed
| 21.79
| ###
| 21.585
| ###
| 351,656
| 3,795,247
| 25.4
| 25.4
| 0.0 |
2020-Jan-28 Tue
| 21.76
| 21.775
| ###
| 21.25
|
|
| 21.4
| 21.4
| 1.5 |
2020-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 22.55
| 22.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 22.25
| 22.49
| ###
| 22.46
| 314,179
| 3,532,942
| ###
| ###
| 1.6 |
2020-Jan-21 Tue
| 22.5
| 22.55
| 22.21
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 22.5
| 22.8
| 22.47
| 22.58
|
|
| ###
| ###
| 1.6 |
2020-Jan-17 Fri
| 22.71
| ###
| ###
| ###
| 253,521
| 0
| 19.8
| 19.8
| 0.0 |
2020-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-15 Wed
| ###
| 22.44
| ###
| ###
| 252,588
| ###
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| ###
| ###
| ###
| ###
| 305,279
| 0
| 81.3
| 81.3
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| 21.82
| 193,085
| 0
| 23.6
| 23.6
| 1.6 |
2020-Jan-10 Fri
| ###
| 22.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 21.75
| 21.87
|
|
| ###
| ###
| 1.6 |
2020-Jan-08 Wed
| 22.25
| 22.44
| 21.51
| 21.56
| 445,784
| ###
| 16.1
| 16.1
| 1.5 |
2020-Jan-07 Tue
| ###
| 22.26
| ###
| 22.24
| 207,643
| ###
| 83.1
| 83.1
| 1.6 |
2020-Jan-06 Mon
| ###
| 21.88
| 21.46
| 21.81
| 239,489
| 5,189,726
| 80.0
| 80.0
| 1.6 |
2020-Jan-03 Fri
| ###
| 21.76
| 21.5
| ###
| 237,529
| 5,137,752
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| 21.57
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2019-Dec-30 Mon
| ###
| 22.21
| 21.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| 21.84
| ###
| 116,440
| 1,271,524
| 64.4
| 64.4
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 21.81
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2019-Dec-23 Mon
| 22.2
| 22.2
| 21.85
| 21.87
| 220,770
| 4,862,459
| ###
| ###
| 1.6 |
2019-Dec-20 Fri
| 22.49
| 22.55
| ###
| ###
| 466,942
| 5,264,771
| 16.5
| 16.5
| 0.0 |
2019-Dec-19 Thu
| ###
| 22.56
| 22.25
| ###
| 432,670
| 9,693,971
| 35.0
| 35.0
| 0.0 |
2019-Dec-18 Wed
| 22.79
| 22.79
| ###
| 22.29
| 456,457
| 5,201,327
| 12.6
| 12.6
| 1.6 |
2019-Dec-16 Mon
| ###
| 22.925
| ###
| 22.89
| 348,254
| ###
| ###
| ###
| ### |
2019-Dec-13 Fri
| ###
| ###
| 21.84
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 21.85
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2019-Dec-11 Wed
| 22
| ###
| 21.71
| 21.84
|
|
| ###
| ###
| 1.6 |
2019-Dec-10 Tue
| ###
| 22.23
| ###
| 21.71
| 295,057
| 3,279,558
| 22.2
| 22.2
| ### |
2019-Dec-09 Mon
| ###
| ###
| 21.87
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2019-Dec-06 Fri
| 21.56
| 21.8
| 21.55
| 21.78
|
|
| 80.8
| 80.8
| 1.6 |
2019-Dec-05 Thu
| 21.5
| 21.72
| 21.4
| 21.58
| 329,223
| 7,098,047
| ###
| ###
| ### |
2019-Dec-04 Wed
| 21.89
| 21.89
| ###
| ###
| 480,041
| 5,254,048
| 16.7
| 16.7
| 0.0 |
2019-Dec-03 Tue
| 22.5
| 22.58
| 21.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 22.59
| ###
| 22.5
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Nov-29 Fri
| ###
| 22.59
| 22.26
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2019-Nov-28 Thu
| 22.5
| ###
| 22.21
| 22.21
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| 21.78
| 22.55
| 21.74
| 22.51
| 512,757
| ###
| 90.5
| 90.5
| 1.6 |
2019-Nov-26 Tue
| 21.5
| 21.78
| 21.48
| 21.78
| 1,095,574
| ###
| ###
| ###
| 1.6 |
2019-Nov-25 Mon
| 21.5
| 21.72
| ###
| 21.42
| 264,981
| ###
| 36.7
| 36.7
| 1.5 |
2019-Nov-22 Fri
| 21.2
| 21.47
| ###
| ###
| 246,049
| ###
| 78.5
| 78.5
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2019-Nov-20 Wed
| ###
| 21.8
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2019-Nov-19 Tue
| 22.41
| 22.41
| 21.51
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2019-Nov-18 Mon
| 22.5
| 22.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 22.89
| 22.89
| ###
| 22.26
|
|
| ###
| ###
| 1.6 |
2019-Nov-14 Thu
| 22.7
| ###
| 22.56
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2019-Nov-13 Wed
| ###
| 23.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| 22.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| 22.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| ###
| 22.55
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| 22.76
| ###
| 22.55
| ###
| 498,843
| 5,624,454
| 33.6
| 33.6
| 0.0 |
2019-Nov-05 Tue
| 22.22
| 22.7
| 22.22
| 22.58
| 329,029
| ###
| 85.3
| 85.3
| 1.6 |
2019-Nov-04 Mon
| 22.23
| ###
| ###
| 22.2
| 280,173
| 0
| 36.6
| 36.6
| 1.6 |
2019-Nov-01 Fri
| 21.85
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| 21.72
|
|
| 23.5
| 23.5
| ### |
2019-Oct-30 Wed
| 22.2
| 22.55
| 21.83
| 21.83
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 22.78
| 22.86
| ###
| 22.24
|
|
| ###
| ###
| 1.6 |
2019-Oct-28 Mon
| ###
| 22.82
| 22.57
| 22.73
|
|
| 77.8
| 77.8
| ### |
2019-Oct-25 Fri
| ###
| 22.58
| ###
| 22.52
| 207,384
| ###
| ###
| ###
| 1.6 |
2019-Oct-24 Thu
| 22.41
| ###
| ###
| 22.21
|
|
| 28.3
| 28.3
| ### |
2019-Oct-23 Wed
| 22.5
| 22.5
| ###
| ###
| 408,245
| 4,592,756
| 23.8
| 23.8
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 22.455
| 22.51
| 283,253
| 3,180,223
| 28.4
| 28.4
| 1.6 |
2019-Oct-21 Mon
| 22.44
| 22.44
| ###
| 22.27
| 354,788
| 3,980,721
| 26.0
| 26.0
| ### |
2019-Oct-18 Fri
| 22.73
| 22.79
| ###
| 22.46
| 262,922
| ###
| 22.9
| 22.9
| 1.6 |
2019-Oct-17 Thu
| 22.73
| 22.81
| 22.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 22.47
| 22.77
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| 22.27
|
|
| ###
| ###
| ### |
2019-Oct-14 Mon
| 21.84
| 22.2
| 21.74
| ###
| 316,248
| ###
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 21.77
| ###
| 21.43
| 21.49
| 392,283
| ###
| 22.2
| 22.2
| ### |
2019-Oct-10 Thu
| 21.59
| 21.78
| 21.25
| 21.4
|
|
| ###
| ###
| 1.5 |
2019-Oct-09 Wed
| ###
| ###
| 21.46
| 21.56
| 417,481
| 4,479,571
| ###
| ###
| 1.5 |
2019-Oct-08 Tue
| ###
| ###
| ###
| 22.22
| 373,388
| 0
| ###
| ###
| 1.6 |
2019-Oct-07 Mon
| ###
| 22.4
| 21.185
| ###
| 541,624
| 11,803,341
| ###
| ###
| 0.0 |
2019-Oct-04 Fri
| 20.48
| ###
| 20.48
| 20.84
|
|
| 83.7
| 83.7
| 1.5 |
2019-Oct-03 Thu
| 20.57
| 20.58
| 20.25
| ###
| 585,771
| ###
| 23.5
| 23.5
| 0.0 |
2019-Oct-02 Wed
| ###
| ###
| 20.81
| ###
| 366,787
| ###
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| 20.89
| 21.28
| 447,628
| 4,675,474
| 69.1
| 69.1
| 1.5 |
2019-Sep-30 Mon
| 21.2
| 21.57
| ###
| ###
| 437,951
| ###
| 27.7
| 27.7
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| ###
| ###
| 327,251
| 0
| 73.8
| 73.8
| 0.0 |
2019-Sep-26 Thu
| ###
| 21.21
| 20.85
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2019-Sep-25 Wed
| 21.48
| 21.55
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2019-Sep-24 Tue
| ###
| ###
| 21.45
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-23 Mon
| ###
| 22.55
| 21.7
| 21.76
|
|
| 19.1
| 19.1
| 1.6 |
2019-Sep-20 Fri
| ###
| ###
| 21.8
| ###
| 861,373
| ###
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 22.48
| ###
| 22.48
| 22.78
|
|
| 81.8
| 81.8
| 1.6 |
2019-Sep-18 Wed
| ###
| ###
| 22.24
| 22.29
|
|
| ###
| ###
| 1.6 |
2019-Sep-17 Tue
| ###
| 22.44
| 22.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 21.89
| ###
| 21.77
| 22.21
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 22.45
| 22.47
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2019-Sep-12 Thu
| ###
| ###
| 21.945
| ###
| 459,920
| 5,046,472
| ###
| ###
| 0.0 |
2019-Sep-11 Wed
| 21.72
| ###
| ###
| 21.75
|
|
| ###
| ###
| ### |
2019-Sep-10 Tue
| ###
| 21.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 21
| ###
| 20.83
| ###
| 183,089
| 1,906,871
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| 20.87
| ###
| 230,853
| 2,408,951
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 20.53
| ###
| 20.53
| 20.85
| 215,626
| ###
| ###
| ###
| ### |
2019-Sep-04 Wed
| 20.54
| 20.55
| ###
| 20.46
|
|
| ###
| ###
| ### |
2019-Sep-03 Tue
| 20.5
| ###
| 20.42
| 20.59
| 172,528
| ###
| ###
| ###
| ### |
2019-Sep-02 Mon
| 20.71
| 20.85
| 20.51
| 20.56
| 163,956
| ###
| ###
| ###
| 1.5 |
2019-Aug-30 Fri
| ###
| ###
| 20.75
| 20.89
| 346,485
| 3,594,781
| ###
| ###
| 1.5 |
2019-Aug-29 Thu
| 20.55
| 20.7
| ###
| 20.54
|
|
| 37.4
| 37.4
| 1.5 |
2019-Aug-28 Wed
| 20.44
| 20.5
| ###
| 20.44
|
|
| ###
| ###
| 1.5 |
2019-Aug-27 Tue
| 20.25
| 20.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 20.29
| 20.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 20.49
| 20.54
| 20.29
| 20.52
|
|
| 69.4
| 69.4
| 1.5 |
2019-Aug-22 Thu
| 20.52
| ###
| 20.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| ###
| 20.24
| 275,779
| 0
| ###
| ###
| 1.4 |
2019-Aug-20 Tue
| 20.25
| 20.74
| 20.2
| 20.72
| 339,026
| ###
| 85.8
| 85.8
| 1.5 |
2019-Aug-19 Mon
| 20.22
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| 19.7
| 19.74
|
|
| 22.5
| 22.5
| 1.4 |
2019-Aug-15 Thu
| 20.55
| ###
| ###
| ###
| 345,920
| 0
| 21.3
| 21.3
| 0.0 |
2019-Aug-14 Wed
| 20.75
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| ###
| ###
| 20.7
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 20.89
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2019-Aug-08 Thu
| ###
| 21.49
| ###
| ###
| 287,976
| ###
| 76.9
| 76.9
| 0.0 |
2019-Aug-07 Wed
| 20.8
| 20.88
| 20.5
| ###
| 381,749
| 7,898,386
| 24.5
| 24.5
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 20.25
| 20.46
| 450,523
| 4,561,545
| ###
| ###
| ### |
2019-Aug-05 Mon
| 22
| 22
| 21.23
| 21.27
| 295,729
| 6,392,182
| ###
| ###
| ### |
2019-Aug-02 Fri
| 22
| ###
| 21.8
| 21.85
| 248,589
| 2,709,620
| 30.6
| 30.6
| ### |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
| 374,483
| 0
| 14.4
| 14.4
| 0.0 |
2019-Jul-31 Wed
| 22.79
| ###
| 22.54
| 22.71
|
|
| 36.8
| 36.8
| 1.6 |
2019-Jul-30 Tue
| 22.81
| ###
| 22.57
| 22.73
| 297,522
| ###
| ###
| ###
| ### |
2019-Jul-29 Mon
| 22.47
| 22.78
| 22.43
| 22.7
| 295,627
| 6,682,648
| 79.4
| 79.4
| ### |
2019-Jul-26 Fri
| 22.42
| 22.55
| ###
| 22.4
|
|
| 36.5
| 36.5
| ### |
2019-Jul-25 Thu
| 22.43
| 22.47
| ###
| ###
| 279,676
| 3,142,159
| 30.9
| 30.9
| 0.0 |
2019-Jul-24 Wed
| 22.82
| 22.84
| 22.24
| ###
| 521,786
| 11,761,056
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| 22.46
| ###
| ###
| 22.85
| 377,929
| 0
| 82.7
| 82.7
| 1.6 |
2019-Jul-22 Mon
| 22.28
| 22.5
| 22.22
| 22.41
|
|
| 73.0
| 73.0
| ### |
2019-Jul-19 Fri
| ###
| 22.28
| 21.8
| 22.28
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| 22
| ###
| 21.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| 22
| ###
| 324,142
| ###
| 24.8
| 24.8
| 0.0 |
2019-Jul-16 Tue
| 22.78
| 22.79
| 22.24
| 22.29
| 333,328
| 7,504,879
| 16.6
| 16.6
| 1.6 |
2019-Jul-15 Mon
| 22.74
| ###
| 22.7
| 22.79
|
|
| 73.7
| 73.7
| 1.6 |
2019-Jul-12 Fri
| ###
| 22.85
| 22.5
| 22.72
|
|
| ###
| ###
| 1.6 |
2019-Jul-11 Thu
| ###
| 23.045
| 22.53
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 22.7
| ###
| ###
| 22.82
| 304,854
| 0
| ###
| ###
| ### |
2019-Jul-09 Tue
| 22.89
| 22.89
| ###
| 22.5
|
|
| 19.8
| 19.8
| 1.6 |
2019-Jul-08 Mon
| ###
| 22.88
| 22.57
| 22.74
| 281,458
| ###
| ###
| ###
| 1.6 |
2019-Jul-05 Fri
| 22.26
| ###
| 22.22
| 22.53
| 241,354
| 2,681,442
| 78.4
| 78.4
| ### |
2019-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2019-Jul-03 Wed
| 22.25
| 22.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|