End of day Prices (full format), 300 Days for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.69 |
2024-Apr-24 Wed
| ###
| 33.2
| 32.86
| 32.86
| 320,388
| ###
| ###
| ###
| 2.3 |
2024-Apr-23 Tue
| ###
| ###
| ###
| 32.86
|
|
| ###
| ###
| 2.3 |
2024-Apr-22 Mon
| ###
| 33.22
| 32.7
| ###
| 228,479
| ###
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 32.7
| ###
| 32.29
| 32.5
|
|
| 39.2
| 39.2
| ### |
2024-Apr-18 Thu
| ###
| 33.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| 33.71
| ###
| ###
| 251,425
| ###
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| 33.87
| 33.87
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| 34.5
| ###
| ###
| 34.42
| 254,543
| 0
| ###
| ###
| 2.5 |
2024-Apr-12 Fri
| 34.51
| 34.75
| 34.43
| ###
| 248,158
| 8,583,785
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 34.58
| ###
| ###
| ###
| 230,380
| 0
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| 34.57
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2024-Apr-09 Tue
| ###
| 34.47
| ###
| 34.47
|
|
| ###
| ###
| 2.5 |
2024-Apr-08 Mon
| ###
| 34.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 33.84
| ###
| 242,355
| 4,100,646
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| 34.29
| 33.79
| ###
| 350,040
| ###
| 71.2
| 71.2
| 0.0 |
2024-Apr-03 Wed
| 33.81
| 33.86
| 33.41
| ###
| 574,746
| 19,331,581
| 39.5
| 39.5
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| 33.55
| 33.86
| 514,640
| 8,633,086
| ###
| ###
| 2.4 |
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
| ###
| ###
| ### |
|