Currently Sat 25-May-03 03:12:29 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(VHY) VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF Daily Prices...
TOC Company Info for VHY Limits 
| Listing Code | VHY |
| Listing Name | VANGUARD AUSTRALIAN SHARES HIGH YIELD ETF |
| GICS Sector | GICS Sector Code Not Applicable |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for VHY .. Wednesday 21st August 2024
VHY is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for VHY Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-02 Fri | 71.82 | 72.76 | 71.75 | 72.76 | 125,429 | 9,062,872 | 70.1 | 70.1 | 5.2 |
| 2025-May-01 Thu | ### | 71.85 | 71.47 | 71.8 | ### | ### | 5.1 | ||
| 2025-Apr-30 Wed | ### | 72 | 71.5 | 71.82 | 37.6 | 37.6 | ### | ||
| 2025-Apr-29 Tue | ### | 71.71 | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2025-Apr-28 Mon | 70.83 | ### | 70.8 | 71 | 167,627 | ### | 73.9 | 73.9 | ### |
| 2025-Apr-24 Thu | 70.71 | 70.81 | ### | 70.75 | 59.1 | 59.1 | ### | ||
| 2025-Apr-23 Wed | 69.5 | 70.53 | 69.5 | 70.29 | 123,981 | 8,680,529 | ### | ### | ### |
| 2025-Apr-22 Tue | 68.46 | 69.2 | 68.4 | ### | 149,987 | ### | 77.4 | 77.4 | 0.0 |
| 2025-Apr-17 Thu | ### | ### | ### | ### | 112,847 | 0 | 68.0 | 68.0 | 0.0 |
| 2025-Apr-16 Wed | 68.57 | ### | 68.28 | ### | 155,124 | ### | ### | ### | 0.0 |
| 2025-Apr-15 Tue | 68.5 | 68.86 | ### | 68.55 | 78,170 | ### | ### | ### | ### |
| 2025-Apr-14 Mon | 68.2 | 68.43 | ### | 68.27 | 111,259 | 3,806,726 | ### | ### | ### |
| 2025-Apr-11 Fri | ### | ### | ### | ### | 196,843 | 0 | 26.9 | 26.9 | 0.0 |
| 2025-Apr-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-09 Wed | 65.75 | 66.23 | ### | ### | 389,556 | 12,900,146 | ### | ### | 0.0 |
| 2025-Apr-08 Tue | ### | 66.71 | ### | 66.71 | 61.3 | 61.3 | ### | ||
| 2025-Apr-07 Mon | 66.54 | 66.54 | ### | 65.42 | 39.0 | 39.0 | 4.7 | ||
| 2025-Apr-04 Fri | ### | ### | ### | 68.45 | ### | ### | ### | ||
| 2025-Apr-03 Thu | 70 | ### | ### | 70 | 279,625 | 0 | ### | ### | 5.0 |
| 2025-Apr-02 Wed | 71.45 | 71.45 | 70.83 | 70.83 | ### | ### | ### | ||
| 2025-Apr-01 Tue | ### | ### | 70.44 | ### | 128,051 | 4,509,956 | ### | ### | 0.0 |
| 2025-Mar-31 Mon | 73.24 | 73.24 | ### | ### | 190,229 | 6,966,185 | 39.7 | 39.7 | 0.0 |
| 2025-Mar-28 Fri | 73.57 | ### | ### | ### | 115,770 | 0 | ### | ### | 0.0 |
| 2025-Mar-27 Thu | 73.55 | 73.59 | ### | 73.55 | ### | ### | ### | ||
| 2025-Mar-26 Wed | ### | 73.7 | ### | 73.54 | 98,645 | ### | 69.9 | 69.9 | 5.3 |
| 2025-Mar-25 Tue | ### | ### | 72.7 | 72.7 | ### | ### | 5.2 | ||
| 2025-Mar-24 Mon | 72.81 | 73 | 72.46 | 73 | 72.9 | 72.9 | 5.2 | ||
| 2025-Mar-21 Fri | 72.43 | ### | ### | 72.73 | 94,154 | 0 | ### | ### | ### |
| 2025-Mar-20 Thu | ### | 72.56 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-19 Wed | ### | 72.25 | 71.7 | 71.74 | 86,358 | ### | 34.4 | 34.4 | 5.1 |
| 2025-Mar-18 Tue | 72.46 | 72.57 | ### | ### | 129,950 | ### | ### | ### | 0.0 |
| 2025-Mar-17 Mon | 71.75 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-14 Fri | ### | ### | ### | 71.24 | 139,027 | 0 | ### | ### | 5.1 |
| 2025-Mar-13 Thu | 71.4 | 71.59 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2025-Mar-12 Wed | ### | ### | ### | ### | 280,555 | 0 | 31.9 | 31.9 | 0.0 |
| 2025-Mar-11 Tue | 72 | ### | ### | 72.4 | 158,553 | 0 | 80.9 | 80.9 | ### |
| 2025-Mar-10 Mon | ### | 72.59 | 72.2 | 72.48 | 141,252 | ### | ### | ### | 5.2 |
| 2025-Mar-07 Fri | 73 | ### | ### | 72.21 | 33.8 | 33.8 | 5.2 | ||
| 2025-Mar-06 Thu | 73.57 | 73.71 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-05 Wed | 73.88 | 73.88 | 73.22 | 73.54 | 34.8 | 34.8 | 5.3 | ||
| 2025-Mar-04 Tue | 74.25 | 74.25 | ### | 74.25 | 73.7 | 73.7 | ### | ||
| 2025-Mar-03 Mon | ### | 74.71 | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2025-Feb-28 Fri | 74.25 | 74.52 | 73.86 | ### | 45.8 | 45.8 | 0.0 | ||
| 2025-Feb-27 Thu | 74.2 | ### | ### | 74.87 | ### | ### | 5.3 | ||
| 2025-Feb-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-25 Tue | 74.28 | ### | 73.89 | ### | 89,870 | 3,320,247 | 72.0 | 72.0 | 0.0 |
| 2025-Feb-24 Mon | 74 | 74.53 | 73.58 | ### | 94,474 | 6,996,272 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 74.5 | 74.7 | ### | 74.44 | ### | ### | 5.3 | ||
| 2025-Feb-20 Thu | ### | ### | ### | ### | 34.0 | 34.0 | 0.0 | ||
| 2025-Feb-19 Wed | 75.44 | 75.53 | ### | ### | 175,725 | 6,636,254 | ### | ### | 0.0 |
| 2025-Feb-18 Tue | ### | ### | ### | 75.43 | 127,559 | 0 | 34.1 | 34.1 | 5.4 |
| 2025-Feb-17 Mon | ### | ### | 75.53 | ### | 66.1 | 66.1 | 0.0 | ||
| 2025-Feb-14 Fri | ### | ### | 76.56 | 76.57 | ### | ### | ### | ||
| 2025-Feb-13 Thu | 76.5 | 76.84 | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2025-Feb-12 Wed | ### | 76.46 | 75.86 | 76.46 | ### | ### | ### | ||
| 2025-Feb-11 Tue | 75.82 | ### | 75.78 | ### | 85,024 | 3,221,559 | ### | ### | 0.0 |
| 2025-Feb-10 Mon | ### | 76 | 75.47 | 75.74 | 30.0 | 30.0 | 5.4 | ||
| 2025-Feb-07 Fri | ### | ### | ### | ### | 54,422 | 0 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | ### | ### | ### | ### | 81,286 | 0 | 71.9 | 71.9 | 0.0 |
| 2025-Feb-05 Wed | 75.28 | ### | 75.25 | 75.5 | 67.4 | 67.4 | 5.4 | ||
| 2025-Feb-04 Tue | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2025-Feb-03 Mon | ### | ### | 74.55 | 74.84 | 33.4 | 33.4 | 5.3 | ||
| 2025-Jan-31 Fri | 76.21 | 76.5 | 76 | ### | 61,456 | 4,686,020 | ### | ### | 0.0 |
| 2025-Jan-30 Thu | 76 | 76.28 | 75.74 | ### | 66,446 | ### | ### | ### | 0.0 |
| 2025-Jan-29 Wed | 75.73 | ### | 75.41 | 75.75 | 70,953 | 2,675,282 | ### | ### | ### |
| 2025-Jan-28 Tue | 75.72 | ### | 75.56 | 75.56 | ### | ### | 5.4 | ||
| 2025-Jan-24 Fri | ### | 75.72 | 75.5 | 75.55 | ### | ### | ### | ||
| 2025-Jan-23 Thu | 75.72 | 75.88 | ### | ### | 66,449 | 2,521,075 | ### | ### | 0.0 |
| 2025-Jan-22 Wed | ### | ### | 75.75 | 75.88 | 89,080 | ### | 35.0 | 35.0 | 5.4 |
| 2025-Jan-21 Tue | ### | ### | 75.46 | ### | 132,487 | ### | ### | ### | 0.0 |
| 2025-Jan-20 Mon | 75.45 | ### | 75.27 | 75.46 | 71.0 | 71.0 | ### | ||
| 2025-Jan-17 Fri | ### | 75.55 | ### | ### | 75,274 | 2,843,475 | 29.7 | 29.7 | 0.0 |
| 2025-Jan-16 Thu | 75.2 | 75.5 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | ### | ### | 74.4 | 74.4 | 56,423 | ### | 34.8 | 34.8 | 5.3 |
| 2025-Jan-14 Tue | ### | 74.73 | 74.28 | ### | 64,452 | ### | ### | ### | 0.0 |
| 2025-Jan-13 Mon | ### | 74.47 | 73.86 | ### | 92,748 | 6,878,655 | ### | ### | 0.0 |
| 2025-Jan-10 Fri | 75 | 75.24 | 74.41 | ### | 90,228 | ### | 34.0 | 34.0 | 0.0 |
| 2025-Jan-09 Thu | 74.74 | 74.89 | 74.5 | 74.89 | 71.6 | 71.6 | ### | ||
| 2025-Jan-08 Wed | 74.25 | 75.24 | 74.2 | 75 | 74.6 | 74.6 | 5.4 | ||
| 2025-Jan-07 Tue | 74.53 | ### | ### | 74.27 | 55,174 | 0 | 36.9 | 36.9 | ### |
| 2025-Jan-06 Mon | ### | 74.71 | 74.29 | 74.5 | ### | ### | ### | ||
| 2025-Jan-03 Fri | ### | ### | 74.24 | ### | 65.3 | 65.3 | 0.0 | ||
| 2025-Jan-02 Thu | 74.8 | 74.8 | 73.59 | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | 74.8 | 74.8 | 31.2 | 31.2 | 5.3 | ||
| 2024-Dec-30 Mon | ### | 75.29 | 74.81 | 75.25 | ### | ### | 5.4 | ||
| 2024-Dec-27 Fri | 75 | 75.47 | 75 | ### | 97,778 | 7,356,327 | 61.7 | 61.7 | 0.0 |
| 2024-Dec-24 Tue | 75 | 75 | ### | ### | 51,250 | 1,921,875 | ### | ### | 0.0 |
| 2024-Dec-23 Mon | ### | 74.82 | 73.8 | 74.82 | 104,853 | 7,791,626 | ### | ### | 5.3 |
| 2024-Dec-20 Fri | ### | ### | 73.28 | 73.49 | ### | ### | ### | ||
| 2024-Dec-19 Thu | ### | ### | ### | ### | 162,357 | 0 | ### | ### | 0.0 |
| 2024-Dec-18 Wed | 75.73 | 75.75 | 75.29 | 75.48 | 31.1 | 31.1 | ### | ||
| 2024-Dec-17 Tue | ### | 75.73 | 74.85 | ### | 74.4 | 74.4 | 0.0 | ||
| 2024-Dec-16 Mon | 75.4 | 75.4 | ### | ### | 60,474 | ### | 43.2 | 43.2 | 0.0 |
| 2024-Dec-13 Fri | ### | 75.44 | ### | 75.42 | ### | ### | 5.4 | ||
| 2024-Dec-12 Thu | ### | ### | ### | ### | 58,645 | 0 | ### | ### | 0.0 |
| 2024-Dec-11 Wed | 76.2 | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2024-Dec-10 Tue | 76.26 | ### | ### | ### | 44,853 | 0 | 73.0 | 73.0 | 0.0 |
| 2024-Dec-09 Mon | 76.21 | 76.21 | ### | 76.2 | 43.3 | 43.3 | 5.4 | ||
| 2024-Dec-06 Fri | ### | ### | 76.42 | 76.44 | 71,642 | 2,737,440 | 30.8 | 30.8 | 5.5 |
| 2024-Dec-05 Thu | ### | 77.21 | 76.75 | ### | 56,857 | 4,376,851 | 35.9 | 35.9 | 0.0 |
| 2024-Dec-04 Wed | 77 | ### | 76.56 | 76.79 | 58,670 | 2,245,887 | 33.2 | 33.2 | 5.5 |
| 2024-Dec-03 Tue | ### | 77.24 | ### | ### | 68,377 | ### | 67.9 | 67.9 | 0.0 |
| 2024-Dec-02 Mon | 76.5 | 76.73 | 76.4 | 76.52 | 56,944 | ### | ### | ### | 5.5 |
| 2024-Nov-29 Fri | ### | 76.47 | ### | 76.47 | 68,929 | ### | 68.4 | 68.4 | 5.5 |
| 2024-Nov-28 Thu | 76.43 | 76.75 | 76.43 | ### | 69.9 | 69.9 | 0.0 | ||
| 2024-Nov-27 Wed | ### | 76.23 | 75.87 | ### | 49,689 | 3,778,848 | ### | ### | 0.0 |
| 2024-Nov-26 Tue | 76.74 | 76.78 | ### | 75.7 | 27.7 | 27.7 | 5.4 | ||
| 2024-Nov-25 Mon | 77 | ### | ### | ### | 62,249 | 0 | ### | ### | 0.0 |
| 2024-Nov-22 Fri | ### | 76.75 | ### | 76.51 | 83,070 | ### | 75.1 | 75.1 | ### |
| 2024-Nov-21 Thu | 76 | ### | 75.57 | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | ### | ### | 75.57 | ### | 64,840 | 2,449,979 | 41.0 | 41.0 | 0.0 |
| 2024-Nov-19 Tue | ### | 76.75 | 75.56 | ### | 68.9 | 68.9 | 0.0 | ||
| 2024-Nov-18 Mon | 75 | 75.79 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 74.55 | ### | 74.55 | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-Nov-13 Wed | 74 | 74.8 | 73.56 | 74.8 | 78.9 | 78.9 | 5.3 | ||
| 2024-Nov-12 Tue | 74.51 | 74.84 | 74.45 | 74.82 | 73.0 | 73.0 | 5.3 | ||
| 2024-Nov-11 Mon | ### | 75 | 74.48 | 74.7 | ### | ### | 5.3 | ||
| 2024-Nov-08 Fri | 75.28 | 75.54 | 75.22 | 75.44 | 106,089 | 7,996,988 | 67.5 | 67.5 | 5.4 |
| 2024-Nov-07 Thu | 74.7 | 74.78 | ### | 74.78 | ### | ### | ### | ||
| 2024-Nov-06 Wed | 73.89 | ### | 73.89 | ### | 59,452 | 2,196,454 | 72.1 | 72.1 | 0.0 |
| 2024-Nov-05 Tue | ### | ### | ### | ### | 54,846 | 0 | 36.4 | 36.4 | 0.0 |
| 2024-Nov-04 Mon | 73.84 | ### | 73.54 | ### | ### | ### | 0.0 | ||
| 2024-Nov-01 Fri | 73.26 | 74 | 72.86 | 74 | ### | ### | 5.3 | ||
| 2024-Oct-31 Thu | 74 | ### | 73.47 | 73.84 | 73,459 | ### | 35.9 | 35.9 | 5.3 |
| 2024-Oct-30 Wed | 74.8 | 74.8 | 73.83 | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | ### | ### | ### | 74.83 | ### | ### | 5.3 | ||
| 2024-Oct-28 Mon | 74.5 | ### | 74.27 | ### | 70,870 | 2,631,757 | 72.5 | 72.5 | 0.0 |
| 2024-Oct-25 Fri | ### | 74.74 | ### | 74.48 | 76,044 | ### | 34.8 | 34.8 | ### |
| 2024-Oct-24 Thu | ### | 74.71 | ### | 74.71 | 43,752 | 1,634,355 | ### | ### | ### |
| 2024-Oct-23 Wed | 74.23 | 74.48 | ### | ### | 38,952 | 1,450,572 | ### | ### | 0.0 |
| 2024-Oct-22 Tue | ### | ### | ### | 74.22 | 29.8 | 29.8 | ### | ||
| 2024-Oct-21 Mon | ### | 75.49 | ### | ### | 69,524 | 2,624,183 | 72.4 | 72.4 | 0.0 |
| 2024-Oct-18 Fri | 75.25 | 75.26 | ### | ### | 67,524 | 2,540,928 | ### | ### | 0.0 |
| 2024-Oct-17 Thu | ### | ### | ### | 75.56 | 70.4 | 70.4 | 5.4 | ||
| 2024-Oct-16 Wed | 74.84 | ### | ### | ### | 59,972 | 0 | ### | ### | 0.0 |
| 2024-Oct-15 Tue | 74.8 | 75.2 | 74.76 | 75 | ### | ### | 5.4 | ||
| 2024-Oct-14 Mon | ### | 74.74 | 74.21 | ### | 70,971 | ### | ### | ### | 0.0 |
| 2024-Oct-11 Fri | 74.23 | 74.24 | ### | ### | 59,975 | 2,226,272 | 32.1 | 32.1 | 0.0 |
| 2024-Oct-10 Thu | ### | ### | 74 | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | ### | 74.27 | ### | 73.76 | 56,748 | ### | 33.7 | 33.7 | 5.3 |
| 2024-Oct-08 Tue | 74.27 | 74.54 | 73.77 | ### | 35.6 | 35.6 | 0.0 | ||
| 2024-Oct-07 Mon | ### | ### | 73.83 | ### | 36,657 | ### | ### | ### | 0.0 |
| 2024-Oct-04 Fri | ### | ### | 73.43 | 73.8 | 72,756 | ### | ### | ### | ### |
| 2024-Oct-03 Thu | 74.4 | ### | 74.22 | 74.5 | 82,071 | 3,045,654 | 74.2 | 74.2 | ### |
| 2024-Oct-02 Wed | 74 | 74.5 | 74 | ### | 72.5 | 72.5 | 0.0 | ||
| 2024-Oct-01 Tue | 74.85 | 74.85 | ### | ### | 71,726 | 2,684,345 | ### | ### | 0.0 |
| 2024-Sep-30 Mon | 75.8 | ### | 75.8 | ### | 116,086 | 4,399,659 | 67.9 | 67.9 | 0.0 |
| 2024-Sep-27 Fri | ### | 75.7 | ### | 75.46 | 29.5 | 29.5 | ### | ||
| 2024-Sep-26 Thu | 75.44 | 75.73 | 75.22 | ### | 77,182 | ### | 25.3 | 25.3 | 0.0 |
| 2024-Sep-25 Wed | 75.48 | 75.49 | 74.79 | ### | 83,973 | ### | 38.8 | 38.8 | 0.0 |
| 2024-Sep-24 Tue | 75.47 | 75.5 | 74.8 | ### | 27.0 | 27.0 | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-20 Fri | 75.87 | 75.87 | ### | 75.54 | 60,887 | 2,309,748 | 34.2 | 34.2 | 5.4 |
| 2024-Sep-19 Thu | ### | ### | ### | 75.5 | 61,341 | 0 | ### | ### | 5.4 |
| 2024-Sep-18 Wed | ### | ### | 74.72 | ### | 74,221 | ### | 67.8 | 67.8 | 0.0 |
| 2024-Sep-17 Tue | 75 | ### | 74.81 | ### | 35.1 | 35.1 | 0.0 | ||
| 2024-Sep-16 Mon | ### | 74.8 | 74.54 | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Sep-13 Fri | 74.5 | 74.82 | 74.21 | 74.44 | 34.2 | 34.2 | 5.3 | ||
| 2024-Sep-12 Thu | 73.76 | ### | 73.72 | ### | 55,658 | 2,051,553 | 65.4 | 65.4 | 0.0 |
| 2024-Sep-11 Wed | 73.8 | 73.8 | ### | 73.21 | ### | ### | ### | ||
| 2024-Sep-10 Tue | ### | ### | ### | ### | 56,245 | 0 | 39.3 | 39.3 | 0.0 |
| 2024-Sep-09 Mon | ### | 73.41 | ### | 73.29 | ### | ### | ### | ||
| 2024-Sep-06 Fri | ### | 73.76 | 73.28 | ### | 46,450 | ### | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | 73.5 | ### | ### | 72,526 | ### | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 73.88 | 73.88 | 72.79 | 73 | 109,172 | 8,006,128 | 34.5 | 34.5 | 5.2 |
| 2024-Sep-03 Tue | ### | 74.47 | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2024-Sep-02 Mon | 73.81 | 74.4 | 73.53 | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-Aug-30 Fri | ### | 73.88 | ### | 73.79 | 75,485 | ### | 58.4 | 58.4 | ### |
| 2024-Aug-29 Thu | 73.43 | 73.57 | 73.2 | 73.53 | ### | ### | 5.3 | ||
| 2024-Aug-28 Wed | 73.58 | ### | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2024-Aug-27 Tue | 73.7 | 74 | 73.57 | ### | 65,929 | 4,864,571 | 39.6 | 39.6 | 0.0 |
| 2024-Aug-26 Mon | 73 | 73.55 | ### | 73.51 | 73.7 | 73.7 | ### | ||
| 2024-Aug-23 Fri | ### | ### | 72.72 | 72.77 | ### | ### | 5.2 | ||
| 2024-Aug-22 Thu | ### | 73.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-21 Wed | ### | ### | ### | ### | 60.4 | 60.4 | 0.0 | ||
| 2024-Aug-20 Tue | ### | ### | 72.77 | ### | 56,647 | ### | ### | ### | 0.0 |
| 2024-Aug-19 Mon | 72.52 | 72.76 | 72.41 | 72.72 | 48,327 | ### | ### | ### | 5.2 |
| 2024-Aug-16 Fri | 72 | ### | 72 | 72.52 | ### | ### | ### | ||
| 2024-Aug-15 Thu | 71.55 | ### | ### | 71.54 | ### | ### | ### | ||
| 2024-Aug-14 Wed | ### | ### | 71.29 | ### | 71,422 | ### | 27.6 | 27.6 | 0.0 |
| 2024-Aug-13 Tue | ### | 71.56 | ### | 71.46 | ### | ### | 5.1 | ||
| 2024-Aug-12 Mon | ### | 71.28 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | 70.5 | ### | 70.22 | 70.74 | 65.9 | 65.9 | 5.1 | ||
| 2024-Aug-08 Thu | ### | 70.22 | ### | ### | 111,356 | ### | ### | ### | 0.0 |
| 2024-Aug-07 Wed | ### | 70.53 | 69.71 | ### | 29.4 | 29.4 | 0.0 | ||
| 2024-Aug-06 Tue | ### | 70.44 | 69.51 | ### | ### | ### | 0.0 | ||
| 2024-Aug-05 Mon | 71.44 | 71.44 | 69.74 | ### | 49.8 | 49.8 | 0.0 | ||
| 2024-Aug-02 Fri | 72.71 | 72.71 | ### | 72.42 | 109,185 | 3,969,420 | ### | ### | 5.2 |
| 2024-Aug-01 Thu | 74 | ### | 73.8 | 73.8 | 112,827 | ### | 35.8 | 35.8 | ### |
| 2024-Jul-31 Wed | 72.76 | 73.75 | ### | 73.75 | 129,422 | ### | 69.5 | 69.5 | 5.3 |
| 2024-Jul-30 Tue | ### | ### | 71.75 | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | ### | ### | ### | 72.75 | 70.9 | 70.9 | ### | ||
| 2024-Jul-26 Fri | ### | ### | ### | 72.25 | ### | ### | ### | ||
| 2024-Jul-25 Thu | ### | ### | ### | 71.71 | 165,583 | 0 | 33.5 | 33.5 | 5.1 |
| 2024-Jul-24 Wed | 72.48 | ### | ### | ### | 58,458 | 0 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | ### | 72.84 | 72.56 | ### | ### | ### | 0.0 | ||
| 2024-Jul-22 Mon | 72.46 | 72.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-19 Fri | 72.74 | ### | 72.55 | 72.75 | 76,520 | ### | 66.1 | 66.1 | ### |
| 2024-Jul-18 Thu | 73.7 | ### | 73.44 | 73.77 | 74.0 | 74.0 | ### | ||
| 2024-Jul-17 Wed | 73.45 | 73.89 | ### | 73.7 | 81,225 | 3,000,857 | 69.4 | 69.4 | 5.3 |
| 2024-Jul-16 Tue | ### | 73.51 | 73.22 | ### | 60,054 | ### | 41.1 | 41.1 | 0.0 |
| 2024-Jul-15 Mon | 73.26 | ### | 73.26 | ### | 76,174 | 2,790,253 | ### | ### | 0.0 |
| 2024-Jul-12 Fri | 72.71 | ### | 72.71 | ### | 62.8 | 62.8 | 0.0 | ||
| 2024-Jul-11 Thu | 72.76 | 72.81 | 72.4 | 72.47 | 32.0 | 32.0 | ### | ||
| 2024-Jul-10 Wed | ### | ### | 71.78 | ### | 54,845 | 1,968,387 | 69.3 | 69.3 | 0.0 |
| 2024-Jul-09 Tue | 71.85 | ### | 71.85 | ### | 112,621 | ### | 72.1 | 72.1 | 0.0 |
| 2024-Jul-08 Mon | 72 | 72 | 71.5 | 71.58 | 61,279 | ### | ### | ### | 5.1 |
| 2024-Jul-05 Fri | 72.26 | ### | 72 | ### | 31.3 | 31.3 | 0.0 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | 71.45 | 71.59 | 71.28 | ### | 32.4 | 32.4 | 0.0 | ||
| 2024-Jul-02 Tue | 71.52 | ### | 71.22 | 71.44 | 155,586 | ### | 35.9 | 35.9 | 5.1 |
| 2024-Jul-01 Mon | 71.88 | 71.88 | ### | 71.52 | ### | ### | 5.1 | ||
| 2024-Jun-28 Fri | 72.74 | ### | 72.56 | 72.59 | 68,787 | ### | ### | ### | 5.2 |
| 2024-Jun-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-26 Wed | 72.78 | 72.85 | ### | ### | 106,878 | ### | ### | ### | 0.0 |
| 2024-Jun-25 Tue | 72.76 | ### | ### | ### | 75,488 | 0 | ### | ### | 0.0 |
| 2024-Jun-24 Mon | ### | ### | ### | ### | 41.8 | 41.8 | 0.0 | ||
| 2024-Jun-21 Fri | 72.5 | 72.75 | 72.28 | 72.75 | ### | ### | ### | ||
| 2024-Jun-20 Thu | 72.5 | 72.55 | ### | 72.47 | ### | ### | ### | ||
| 2024-Jun-19 Wed | 72.5 | ### | 72.28 | 72.5 | 69.6 | 69.6 | 5.2 | ||
| 2024-Jun-18 Tue | ### | 72.5 | ### | 72.5 | ### | ### | 5.2 | ||
| 2024-Jun-17 Mon | 71.81 | ### | 71.72 | 71.72 | 72,128 | ### | 41.3 | 41.3 | 5.1 |
| 2024-Jun-14 Fri | ### | ### | 71.83 | 72 | 107,555 | ### | ### | ### | 5.1 |
| 2024-Jun-13 Thu | 72.49 | ### | ### | 72.4 | 60,951 | 0 | ### | ### | ### |
| 2024-Jun-12 Wed | ### | ### | 71.76 | ### | ### | ### | 0.0 | ||
| 2024-Jun-11 Tue | 72.82 | 72.82 | ### | ### | 90,642 | 3,300,275 | 43.8 | 43.8 | 0.0 |
| 2024-Jun-07 Fri | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2024-Jun-06 Thu | 72.54 | ### | 72.54 | 72.84 | 45,023 | 1,632,984 | 73.9 | 73.9 | 5.2 |
| 2024-Jun-05 Wed | ### | 72.41 | ### | ### | 62,854 | 2,275,629 | ### | ### | 0.0 |
| 2024-Jun-04 Tue | ### | 72.49 | ### | 72.49 | 80.4 | 80.4 | 5.2 | ||
| 2024-Jun-03 Mon | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2024-May-31 Fri | ### | ### | 71.28 | ### | 64,358 | ### | ### | ### | 0.0 |
| 2024-May-30 Thu | ### | 71.21 | 70.7 | ### | 107,645 | 7,637,950 | 36.6 | 36.6 | 0.0 |
| 2024-May-29 Wed | ### | ### | 71.42 | 71.56 | ### | ### | ### | ||
| 2024-May-28 Tue | 72.71 | 72.84 | 72.44 | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | 72.44 | 72.75 | 72.44 | 72.72 | 53,170 | 3,859,876 | ### | ### | 5.2 |
| 2024-May-24 Fri | 72.5 | 72.57 | ### | 72.2 | 29.5 | 29.5 | 5.2 | ||
| 2024-May-23 Thu | 72.74 | ### | 72.5 | 72.83 | 63,341 | ### | 68.3 | 68.3 | 5.2 |
| 2024-May-22 Wed | ### | 73.7 | ### | 73.49 | ### | ### | ### | ||
| 2024-May-21 Tue | 73.45 | 73.48 | 73.2 | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | ### | 73.56 | ### | 73.44 | 59,073 | ### | ### | ### | 5.2 |
| 2024-May-17 Fri | 73 | ### | 72.79 | 73 | 91,153 | ### | 67.9 | 67.9 | 5.2 |
| 2024-May-16 Thu | ### | 73.41 | 72.8 | ### | ### | ### | 0.0 | ||
| 2024-May-15 Wed | ### | ### | 72.25 | ### | 43,445 | 1,569,450 | ### | ### | 0.0 |
| 2024-May-14 Tue | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2024-May-13 Mon | ### | ### | ### | ### | 57,251 | 0 | 71.7 | 71.7 | 0.0 |
| 2024-May-10 Fri | ### | 72.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-09 Thu | 72.76 | 72.8 | ### | ### | 66,973 | ### | ### | ### | 0.0 |
| 2024-May-08 Wed | ### | 72.82 | 72.55 | ### | 51,687 | ### | ### | ### | 0.0 |
| 2024-May-07 Tue | 71.73 | ### | 71.71 | ### | 70,350 | ### | ### | ### | 0.0 |
| 2024-May-06 Mon | ### | 71.48 | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2024-May-03 Fri | 70.84 | ### | 70.73 | 70.89 | 49,070 | ### | 66.6 | 66.6 | ### |
| 2024-May-02 Thu | 70.5 | ### | 70.4 | 70.73 | 71.4 | 71.4 | 5.1 | ||
| 2024-May-01 Wed | ### | 70.8 | 70.26 | 70.8 | 101,127 | 7,132,487 | ### | ### | 5.1 |
| 2024-Apr-30 Tue | 71 | ### | 70.72 | ### | 66.0 | 66.0 | 0.0 | ||
| 2024-Apr-29 Mon | 70.8 | ### | 70.72 | ### | 64,259 | ### | 64.1 | 64.1 | 0.0 |
| 2024-Apr-26 Fri | ### | ### | 70.45 | ### | 79,659 | 2,805,988 | 34.1 | 34.1 | 0.0 |
| 2024-Apr-24 Wed | 71.52 | 71.71 | ### | 71.52 | 70.8 | 70.8 | 5.1 | ||
| 2024-Apr-23 Tue | 71.5 | 71.71 | ### | ### | 53,971 | ### | ### | ### | 0.0 |
| 2024-Apr-22 Mon | ### | 71.55 | 71 | ### | 74,677 | ### | ### | ### | 0.0 |
| 2024-Apr-19 Fri | ### | ### | 69.88 | 70.49 | 106,057 | ### | ### | ### | ### |
| 2024-Apr-18 Thu | ### | 71.49 | 70.82 | 71.21 | 60,355 | ### | 65.7 | 65.7 | ### |
| 2024-Apr-17 Wed | ### | ### | 70.78 | ### | 97,753 | 3,459,478 | 66.3 | 66.3 | 0.0 |
| 2024-Apr-16 Tue | ### | ### | ### | ### | 103,320 | 0 | 36.9 | 36.9 | 0.0 |
| 2024-Apr-15 Mon | ### | ### | 72 | ### | 63,381 | ### | ### | ### | 0.0 |
| 2024-Apr-12 Fri | 72.41 | ### | ### | ### | 80,681 | 0 | ### | ### | 0.0 |
| 2024-Apr-11 Thu | 72.5 | 72.74 | ### | ### | 75,427 | 2,743,279 | 61.4 | 61.4 | 0.0 |
| 2024-Apr-10 Wed | 72.84 | ### | ### | ### | 84,853 | 0 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | 72.79 | 72.56 | ### | 63,125 | ### | 66.4 | 66.4 | 0.0 |
| 2024-Apr-08 Mon | 72.5 | 72.5 | ### | ### | 36.8 | 36.8 | 0.0 | ||
| 2024-Apr-05 Fri | 72.42 | 72.5 | ### | 72.4 | 34.3 | 34.3 | ### | ||
| 2024-Apr-04 Thu | ### | ### | ### | 72.5 | 31.0 | 31.0 | 5.2 | ||
| 2024-Apr-03 Wed | 72.88 | 72.88 | ### | ### | 100,587 | ### | 37.8 | 37.8 | 0.0 |
| 2024-Apr-02 Tue | 72.84 | ### | 72.59 | 73 | 66.0 | 66.0 | 5.2 | ||
| 2024-Mar-28 Thu | 73.87 | ### | ### | ### | 61.7 | 61.7 | 0.0 | ||
| 2024-Mar-27 Wed | ### | 73.49 | 72.85 | 73.49 | ### | ### | ### | ||
| 2024-Mar-26 Tue | ### | ### | ### | 73.2 | 84,227 | 0 | ### | ### | 5.2 |
| 2024-Mar-25 Mon | 73.25 | 73.78 | 73.24 | 73.44 | 50,587 | 3,718,650 | ### | ### | 5.2 |
| 2024-Mar-22 Fri | ### | 73.4 | 72.72 | ### | 60,288 | 4,404,641 | ### | ### | 0.0 |
| 2024-Mar-21 Thu | ### | 73.44 | 72.72 | ### | 44,157 | ### | ### | ### | 0.0 |
| 2024-Mar-20 Wed | 72.73 | ### | 72.54 | 72.54 | 68,984 | 2,502,049 | 37.2 | 37.2 | ### |
| 2024-Mar-19 Tue | ### | ### | ### | 72.54 | 74,470 | 0 | ### | ### | ### |
| 2024-Mar-18 Mon | 71.8 | 72.25 | 71.8 | ### | 92,986 | ### | 74.3 | 74.3 | 0.0 |
| 2024-Mar-15 Fri | 72 | ### | ### | ### | 35.6 | 35.6 | 0.0 | ||
| 2024-Mar-14 Thu | ### | 72.86 | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2024-Mar-13 Wed | 72.5 | ### | ### | 72.55 | 67,546 | 0 | 67.4 | 67.4 | 5.2 |
| 2024-Mar-12 Tue | 72.51 | ### | 72.22 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | 73.49 | 73.49 | ### | 72.49 | 59,920 | ### | ### | ### | 5.2 |
| 2024-Mar-08 Fri | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2024-Mar-07 Thu | 72.82 | ### | 72.73 | ### | 69.7 | 69.7 | 0.0 | ||
| 2024-Mar-06 Wed | ### | 72.53 | ### | 72.4 | 65,877 | 2,389,029 | ### | ### | ### |
| 2024-Mar-05 Tue | ### | 72.54 | 72.2 | 72.2 | 45,259 | ### | 38.1 | 38.1 | 5.2 |
| 2024-Mar-04 Mon | ### | 72.79 | ### | ### | 83,647 | ### | ### | ### | 0.0 |
| 2024-Mar-01 Fri | 72.24 | ### | ### | 72.57 | 68.3 | 68.3 | ### | ||
| 2024-Feb-29 Thu | 71.76 | 72.27 | 71.55 | 72.23 | ### | ### | ### | ||
| 2024-Feb-28 Wed | ### | 72.29 | 71.77 | 71.77 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 72 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-26 Mon | 71.85 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-23 Fri | 71.42 | 71.89 | 71.42 | 71.75 | 81,524 | ### | ### | ### | 5.1 |
| 2024-Feb-22 Thu | 71.24 | ### | ### | 71.25 | ### | ### | ### | ||
| 2024-Feb-21 Wed | ### | 71.42 | ### | 71.2 | 48,459 | 1,730,470 | ### | ### | 5.1 |
| 2024-Feb-20 Tue | ### | ### | 71.28 | 71.48 | 99,928 | ### | ### | ### | 5.1 |
| 2024-Feb-19 Mon | 71.27 | 71.7 | 71.2 | 71.58 | 114,544 | ### | 73.0 | 73.0 | 5.1 |
| 2024-Feb-16 Fri | ### | ### | 70.81 | ### | 66.2 | 66.2 | 0.0 | ||
| 2024-Feb-15 Thu | ### | ### | ### | 70.54 | 67.9 | 67.9 | 5.0 | ||
| 2024-Feb-14 Wed | 70.41 | 70.41 | 69.82 | 70.21 | 28.1 | 28.1 | ### | ||
| 2024-Feb-13 Tue | 70.89 | ### | 70.83 | 70.86 | 38.6 | 38.6 | ### | ||
| 2024-Feb-12 Mon | 70.83 | ### | ### | 70.7 | 54,355 | 0 | 38.9 | 38.9 | ### |
| 2024-Feb-09 Fri | ### | ### | ### | 70.87 | 35.4 | 35.4 | 5.1 | ||
| 2024-Feb-08 Thu | 70.7 | ### | ### | 70.87 | 82,524 | 0 | 69.1 | 69.1 | 5.1 |
| 2024-Feb-07 Wed | 70.84 | 71 | 70.59 | ### | 67,620 | 4,787,157 | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | 71 | ### | 71 | 124,476 | ### | ### | ### | ### |
| 2024-Feb-05 Mon | 71.4 | 71.4 | 70.55 | ### | ### | ### | 0.0 | ||
| 2024-Feb-02 Fri | ### | ### | ### | 71.45 | 68,578 | 0 | 67.5 | 67.5 | ### |
| 2024-Feb-01 Thu | ### | ### | ### | 70.7 | 39.7 | 39.7 | ### | ||
| 2024-Jan-31 Wed | 70.84 | ### | 70.54 | 71.51 | 59,859 | 2,111,226 | ### | ### | 5.1 |
| 2024-Jan-30 Tue | 71 | ### | ### | 70.73 | 60,654 | 0 | ### | ### | 5.1 |
| 2024-Jan-29 Mon | 70.55 | 70.81 | 70.43 | 70.75 | 58,486 | 4,130,281 | 72.4 | 72.4 | ### |
| 2024-Jan-25 Thu | 70.2 | 70.5 | ### | 70.5 | 74.3 | 74.3 | 5.0 | ||
| 2024-Jan-24 Wed | ### | 70.26 | 69.77 | 69.8 | 50,779 | ### | 32.3 | 32.3 | 5.0 |
| 2024-Jan-23 Tue | 69.58 | ### | 69.57 | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | 69.2 | 69.57 | ### | 69.57 | 78.7 | 78.7 | ### | ||
| 2024-Jan-19 Fri | ### | ### | 68.86 | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | 68.7 | 68.8 | ### | 68.49 | 46,558 | ### | 38.0 | 38.0 | 4.9 |
| 2024-Jan-17 Wed | ### | ### | 68.58 | ### | 48,481 | ### | 36.4 | 36.4 | 0.0 |
| 2024-Jan-16 Tue | 69.56 | 69.56 | 68.83 | ### | 57,922 | ### | 32.8 | 32.8 | 0.0 |
| 2024-Jan-15 Mon | ### | 69.88 | 69.4 | 69.88 | ### | ### | ### | ||
| 2024-Jan-12 Fri | 69.45 | ### | ### | 69.47 | 41,958 | 0 | ### | ### | 5.0 |
| 2024-Jan-11 Thu | 69.75 | 69.75 | 69.4 | ### | ### | ### | 0.0 | ||
| 2024-Jan-10 Wed | ### | 69.73 | 69.27 | 69.28 | 49,157 | ### | 31.8 | 31.8 | 4.9 |
| 2024-Jan-09 Tue | 69.7 | ### | 69.7 | ### | 63,421 | 2,210,221 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | 69.7 | 69.87 | 69.22 | 69.28 | 46,845 | ### | ### | ### | 4.9 |
| 2024-Jan-05 Fri | 69.79 | 69.89 | ### | 69.7 | 25,749 | ### | ### | ### | 5.0 |
| 2024-Jan-04 Thu | 69.76 | ### | 69.58 | 69.72 | 35.1 | 35.1 | ### | ||
| 2024-Jan-03 Wed | ### | ### | 69.85 | 69.85 | 38.7 | 38.7 | ### | ||
| 2024-Jan-02 Tue | ### | 70.7 | ### | 70.59 | ### | ### | 5.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2023-Dec-28 Thu | 70.72 | ### | ### | ### | 36,046 | 0 | 69.3 | 69.3 | 0.0 |
| 2023-Dec-27 Wed | 70.5 | 70.78 | ### | 70.58 | ### | ### | ### | ||
| 2023-Dec-22 Fri | ### | 70.2 | 70 | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | 69.85 | ### | 72,554 | 2,533,948 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | 70 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | ### | 69.85 | 69.25 | 69.77 | 64,576 | ### | 67.0 | 67.0 | ### |
| 2023-Dec-18 Mon | ### | 69.43 | ### | ### | 36.4 | 36.4 | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | ### | ### | 109,949 | 0 | ### | ### | 0.0 |
| 2023-Dec-14 Thu | 68.58 | ### | 68.42 | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | 67.75 | ### | 67.7 | 67.88 | 61,142 | 2,069,656 | 70.7 | 70.7 | 4.8 |
| 2023-Dec-12 Tue | 67.5 | 67.76 | ### | ### | 62,350 | ### | ### | ### | 0.0 |
| 2023-Dec-11 Mon | ### | 67.7 | ### | 67.4 | 48,176 | 1,630,757 | ### | ### | 4.8 |
| 2023-Dec-08 Fri | ### | ### | 66.75 | 67.25 | 70,259 | ### | ### | ### | ### |
| 2023-Dec-07 Thu | 66.85 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | ### | 66.4 | 65.81 | ### | ### | ### | 0.0 | ||
| 2023-Dec-04 Mon | 66.53 | ### | 66.41 | 66.53 | 68,421 | ### | ### | ### | 4.8 |
| 2023-Dec-01 Fri | 66.26 | ### | ### | 66.25 | 34.5 | 34.5 | 4.7 | ||
| 2023-Nov-30 Thu | ### | ### | 65.85 | ### | 71.9 | 71.9 | 0.0 | ||
| 2023-Nov-29 Wed | ### | ### | 65.8 | 65.86 | ### | ### | 4.7 | ||
| 2023-Nov-28 Tue | ### | 66.43 | ### | 66.25 | 80,141 | 2,661,883 | ### | ### | 4.7 |
| 2023-Nov-27 Mon | 66.48 | 66.49 | ### | ### | 41,258 | 1,371,622 | 38.4 | 38.4 | 0.0 |
| 2023-Nov-24 Fri | ### | ### | 66.23 | 66.42 | 31,846 | 1,054,580 | 69.5 | 69.5 | 4.7 |
| 2023-Nov-23 Thu | 66.49 | 66.5 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | 66.58 | 66.77 | 66.5 | 66.7 | 54,288 | 3,617,480 | 74.3 | 74.3 | 4.8 |
| 2023-Nov-21 Tue | 66.41 | 66.71 | 66.41 | ### | 32,340 | 2,152,550 | 70.6 | 70.6 | 0.0 |
| 2023-Nov-20 Mon | ### | 66.44 | 66.2 | ### | 74.9 | 74.9 | 0.0 | ||
| 2023-Nov-17 Fri | 66.4 | 66.4 | ### | 66.25 | 34.6 | 34.6 | 4.7 | ||
| 2023-Nov-16 Thu | ### | ### | 66.29 | ### | 34.7 | 34.7 | 0.0 | ||
| 2023-Nov-15 Wed | 66.83 | ### | 66.48 | ### | 89,784 | 2,984,420 | 33.5 | 33.5 | 0.0 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-13 Mon | ### | ### | 65.26 | ### | 64,441 | ### | 36.5 | 36.5 | 0.0 |
| 2023-Nov-10 Fri | 65.85 | 65.86 | 65.48 | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | 65.7 | 66.25 | 65.57 | ### | ### | ### | 0.0 | ||
| 2023-Nov-08 Wed | 65.58 | ### | ### | 65.53 | ### | ### | ### | ||
| 2023-Nov-07 Tue | 65.86 | 65.86 | 65.4 | 65.56 | ### | ### | 4.7 | ||
| 2023-Nov-06 Mon | 65.87 | ### | 65.74 | 65.86 | 75,251 | ### | ### | ### | 4.7 |
| 2023-Nov-03 Fri | 65.72 | ### | 65.59 | 65.75 | 61.3 | 61.3 | ### | ||
| 2023-Nov-02 Thu | 65.24 | 65.56 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2023-Nov-01 Wed | 64.46 | 64.71 | ### | ### | 59,126 | 1,913,021 | 70.7 | 70.7 | 0.0 |
| 2023-Oct-31 Tue | 64.5 | ### | ### | ### | 120,320 | 0 | ### | ### | 0.0 |
| 2023-Oct-30 Mon | 64.48 | 64.5 | ### | ### | 130,681 | ### | 34.6 | 34.6 | 0.0 |
| 2023-Oct-27 Fri | 64.5 | 64.86 | 64.47 | 64.78 | 48,477 | ### | ### | ### | 4.6 |
| 2023-Oct-26 Thu | 64.4 | 64.53 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-25 Wed | ### | ### | ### | 64.48 | ### | ### | 4.6 | ||
| 2023-Oct-24 Tue | ### | 64.75 | ### | 64.45 | 71,957 | ### | ### | ### | ### |
| 2023-Oct-23 Mon | ### | ### | ### | ### | 37.4 | 37.4 | 0.0 | ||
| 2023-Oct-20 Fri | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | 65.5 | 65.73 | 33.8 | 33.8 | ### | ||
| 2023-Oct-18 Wed | 66.46 | 66.73 | 66.4 | ### | 41,974 | ### | 73.7 | 73.7 | 0.0 |
| 2023-Oct-17 Tue | 66.4 | 66.78 | ### | 66.46 | 74.3 | 74.3 | 4.7 | ||
| 2023-Oct-16 Mon | 66.25 | 66.25 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-13 Fri | 66.26 | 66.43 | ### | 66.24 | ### | ### | ### | ||
| 2023-Oct-12 Thu | ### | ### | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2023-Oct-11 Wed | ### | 66.24 | ### | 66.2 | 44,357 | ### | ### | ### | 4.7 |
| 2023-Oct-10 Tue | 65.46 | ### | 65.46 | 65.83 | 68.4 | 68.4 | 4.7 | ||
| 2023-Oct-09 Mon | ### | 65.44 | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | 64.75 | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-Oct-05 Thu | ### | ### | ### | 64.75 | 90,272 | 0 | ### | ### | 4.6 |
| 2023-Oct-04 Wed | 64.89 | 64.89 | ### | 64.57 | 107,029 | 3,472,555 | ### | ### | 4.6 |
| 2023-Oct-03 Tue | 65.22 | 65.28 | 64.7 | ### | 41.4 | 41.4 | 0.0 | ||
| 2023-Oct-02 Mon | ### | ### | 65.77 | ### | 84,074 | 2,764,773 | 35.4 | 35.4 | 0.0 |
| 2023-Sep-29 Fri | 67.57 | ### | 67.22 | 67.44 | 57,944 | ### | 30.8 | 30.8 | 4.8 |
| 2023-Sep-28 Thu | ### | ### | 66.85 | 67.28 | ### | ### | 4.8 | ||
| 2023-Sep-27 Wed | 66.81 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-26 Tue | 67.23 | 67.26 | 66.8 | ### | 42.7 | 42.7 | 0.0 | ||
| 2023-Sep-25 Mon | 67.2 | ### | ### | ### | 83,554 | 0 | 67.6 | 67.6 | 0.0 |
| 2023-Sep-22 Fri | ### | ### | ### | ### | 125,372 | 0 | 64.3 | 64.3 | 0.0 |
| 2023-Sep-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | ### | ### | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2023-Sep-19 Tue | ### | ### | ### | 68.48 | ### | ### | ### | ||
| 2023-Sep-18 Mon | ### | ### | 68.57 | 68.72 | ### | ### | 4.9 | ||
| 2023-Sep-15 Fri | 68.5 | 69.43 | 68.5 | ### | 71.5 | 71.5 | 0.0 | ||
| 2023-Sep-14 Thu | ### | ### | 67.51 | ### | 53,981 | 1,822,128 | 70.5 | 70.5 | 0.0 |
| 2023-Sep-13 Wed | 67.8 | 67.82 | 67.44 | 67.58 | 54,155 | ### | ### | ### | 4.8 |
| 2023-Sep-12 Tue | ### | ### | 67.44 | 67.84 | ### | ### | 4.8 | ||
| 2023-Sep-11 Mon | 67.45 | ### | 67.24 | ### | 78.4 | 78.4 | 0.0 | ||
| 2023-Sep-08 Fri | 67.53 | 67.53 | ### | 67.27 | 81,674 | 2,757,722 | 32.4 | 32.4 | ### |
| 2023-Sep-07 Thu | ### | ### | ### | 67.48 | 35.7 | 35.7 | 4.8 | ||
| 2023-Sep-06 Wed | 68.55 | 68.73 | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2023-Sep-05 Tue | 68.78 | 68.78 | 68.27 | ### | 36.2 | 36.2 | 0.0 | ||
| 2023-Sep-04 Mon | 68.25 | 68.85 | 68.25 | ### | 57,959 | 3,973,089 | 74.6 | 74.6 | 0.0 |
| 2023-Sep-01 Fri | 68.2 | 68.25 | 67.89 | ### | ### | ### | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | 68.25 | ### | ### | 4.9 | ||
| 2023-Aug-30 Wed | ### | 68.2 | ### | ### | 74,982 | 2,556,886 | 73.2 | 73.2 | 0.0 |
| 2023-Aug-29 Tue | 66.8 | ### | 66.76 | ### | 82,085 | ### | ### | ### | 0.0 |
| 2023-Aug-28 Mon | 66.5 | ### | 66.4 | 66.52 | ### | ### | ### | ||
| 2023-Aug-25 Fri | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2023-Aug-24 Thu | 66.75 | ### | ### | ### | 56,856 | 0 | ### | ### | 0.0 |
| 2023-Aug-23 Wed | ### | 66.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-22 Tue | ### | ### | 65.7 | ### | 67.4 | 67.4 | 0.0 | ||
| 2023-Aug-21 Mon | 66.52 | 66.53 | 66.2 | 66.26 | 80,025 | 5,310,859 | ### | ### | 4.7 |
| 2023-Aug-18 Fri | 66.59 | 66.71 | 66.42 | 66.52 | 60,853 | 4,050,679 | ### | ### | ### |
| 2023-Aug-17 Thu | ### | ### | ### | 66.7 | 138,456 | 0 | ### | ### | 4.8 |
| 2023-Aug-16 Wed | ### | ### | ### | 67.2 | ### | ### | 4.8 | ||
| 2023-Aug-15 Tue | ### | ### | 67.89 | ### | ### | ### | 0.0 | ||
| 2023-Aug-14 Mon | 68.5 | 68.5 | 67.88 | ### | 114,672 | 7,819,483 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | 68.78 | 68.84 | 68.44 | 68.55 | 77,389 | 5,311,980 | ### | ### | ### |
| 2023-Aug-10 Thu | ### | ### | 68.29 | 68.78 | 31.3 | 31.3 | 4.9 | ||
| 2023-Aug-09 Wed | ### | 68.59 | ### | 68.56 | 77.3 | 77.3 | 4.9 | ||
| 2023-Aug-08 Tue | 68.47 | 68.5 | ### | ### | 60,546 | ### | ### | ### | 0.0 |
| 2023-Aug-07 Mon | ### | 68.4 | ### | 68.2 | 38.4 | 38.4 | ### | ||
| 2023-Aug-04 Fri | 68.53 | 68.53 | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2023-Aug-03 Thu | 68.25 | 68.25 | 67.83 | ### | 79,681 | ### | 32.4 | 32.4 | 0.0 |
| 2023-Aug-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-01 Tue | ### | 69.59 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | 68.8 | ### | 75,957 | 2,612,920 | ### | ### | 0.0 |
| 2023-Jul-28 Fri | 69.21 | 69.29 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-27 Thu | ### | 69.72 | ### | ### | 83,440 | ### | ### | ### | 0.0 |
| 2023-Jul-26 Wed | 68.72 | 69.57 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-25 Tue | 68.51 | ### | 68.44 | 68.52 | 73.4 | 73.4 | 4.9 | ||
| 2023-Jul-24 Mon | ### | 68.44 | ### | ### | 59,083 | 2,021,820 | ### | ### | 0.0 |
| 2023-Jul-21 Fri | 68.25 | ### | ### | ### | 85,640 | 0 | 36.8 | 36.8 | 0.0 |
| 2023-Jul-20 Thu | ### | 68.79 | ### | 68.25 | ### | ### | 4.9 | ||
| 2023-Jul-19 Wed | ### | ### | ### | ### | 72,620 | 0 | ### | ### | 0.0 |
| 2023-Jul-18 Tue | 67.78 | 67.85 | 67.56 | 67.74 | ### | ### | 4.8 | ||
| 2023-Jul-17 Mon | 67.8 | 67.86 | ### | 67.79 | ### | ### | 4.8 | ||
| 2023-Jul-14 Fri | 67.45 | 67.88 | 67.4 | 67.85 | 71,084 | 4,808,121 | ### | ### | ### |
| 2023-Jul-13 Thu | 66.88 | ### | 66.88 | ### | 68.4 | 68.4 | 0.0 | ||
| 2023-Jul-12 Wed | 66.28 | 66.43 | 66.21 | ### | ### | ### | 0.0 | ||
| 2023-Jul-11 Tue | 65.44 | 65.8 | 65.4 | 65.8 | 64,180 | ### | ### | ### | 4.7 |
| 2023-Jul-10 Mon | ### | 65.87 | ### | ### | 146,322 | ### | 36.4 | 36.4 | 0.0 |
| 2023-Jul-07 Fri | 65.89 | 65.89 | ### | ### | 143,489 | 4,727,245 | ### | ### | 0.0 |
| 2023-Jul-06 Thu | 67.29 | 67.29 | 66.22 | 66.26 | 26.1 | 26.1 | 4.7 | ||
| 2023-Jul-05 Wed | 67.49 | ### | 67.24 | ### | 68,846 | ### | ### | ### | 0.0 |
| 2023-Jul-04 Tue | ### | 67.55 | ### | 67.47 | 56.8 | 56.8 | ### | ||
| 2023-Jul-03 Mon | ### | 67.24 | 66.7 | 67.23 | 58,385 | 3,910,043 | ### | ### | 4.8 |
| 2023-Jun-30 Fri | ### | ### | ### | ### | 30.5 | 30.5 | 0.0 | ||
| 2023-Jun-29 Thu | 67.54 | ### | ### | 67.43 | 30.2 | 30.2 | ### | ||
| 2023-Jun-28 Wed | ### | 67.55 | 66.85 | 67.48 | 103,348 | 6,944,985 | ### | ### | 4.8 |
| 2023-Jun-27 Tue | 66.25 | ### | 66.25 | ### | 75.5 | 75.5 | 0.0 | ||
| 2023-Jun-26 Mon | ### | ### | 65.86 | ### | 39.9 | 39.9 | 0.0 | ||
| 2023-Jun-23 Fri | 67.2 | 67.2 | ### | 66.29 | 113,345 | ### | ### | ### | ### |
| 2023-Jun-22 Thu | 68.24 | 68.46 | ### | 67.21 | 33.1 | 33.1 | ### | ||
| 2023-Jun-21 Wed | 68.72 | 68.72 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | 68.88 | ### | 68.83 | 77.9 | 77.9 | ### | ||
| 2023-Jun-19 Mon | ### | ### | 67.77 | ### | 72.0 | 72.0 | 0.0 | ||
| 2023-Jun-16 Fri | ### | 67.88 | 67.28 | 67.85 | 68.1 | 68.1 | ### | ||
| 2023-Jun-15 Thu | 66.75 | ### | 66.75 | ### | ### | ### | 0.0 | ||
| 2023-Jun-14 Wed | ### | 66.71 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-13 Tue | 65.81 | 65.89 | 65.44 | 65.82 | 70.5 | 70.5 | ### | ||
| 2023-Jun-09 Fri | 65.8 | ### | 65.7 | ### | 70.9 | 70.9 | 0.0 | ||
| 2023-Jun-08 Thu | 65.53 | ### | 65.5 | ### | ### | ### | 0.0 | ||
| 2023-Jun-07 Wed | ### | ### | 65.49 | 65.49 | ### | ### | 4.7 | ||
| 2023-Jun-06 Tue | 66.2 | ### | 65.7 | 65.78 | 35.6 | 35.6 | 4.7 | ||
| 2023-Jun-05 Mon | 66.42 | ### | ### | 66.47 | 75.0 | 75.0 | 4.7 | ||
| 2023-Jun-02 Fri | 65.73 | 65.85 | 65.4 | 65.75 | ### | ### | ### | ||
| 2023-Jun-01 Thu | 65.42 | ### | ### | 65.41 | ### | ### | 4.7 | ||
| 2023-May-31 Wed | ### | ### | 65.5 | 65.5 | ### | ### | 4.7 | ||
| 2023-May-30 Tue | 66.8 | ### | ### | 66.74 | 43,857 | 0 | 38.7 | 38.7 | 4.8 |
| 2023-May-29 Mon | 66.82 | ### | 66.73 | 66.83 | ### | ### | ### | ||
| 2023-May-26 Fri | 65.73 | ### | 65.72 | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-May-25 Thu | 66.53 | 66.55 | 65.7 | 65.73 | 75,244 | ### | 29.7 | 29.7 | ### |
| 2023-May-24 Wed | ### | ### | 66.58 | ### | 38.4 | 38.4 | 0.0 | ||
| 2023-May-23 Tue | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2023-May-22 Mon | ### | ### | ### | ### | 43.7 | 43.7 | 0.0 | ||
| 2023-May-19 Fri | ### | ### | ### | 67.21 | ### | ### | ### | ||
| 2023-May-18 Thu | 66.8 | ### | 66.71 | 66.79 | 52,350 | ### | ### | ### | ### |
| 2023-May-17 Wed | 66.57 | 66.57 | ### | 66.42 | 52,523 | 1,748,228 | 34.9 | 34.9 | 4.7 |
| 2023-May-16 Tue | ### | ### | 66.76 | 66.8 | 71,489 | ### | 41.3 | 41.3 | ### |
| 2023-May-15 Mon | 66.88 | ### | 66.72 | ### | ### | ### | 0.0 | ||
| 2023-May-12 Fri | 66.88 | 66.88 | 66.55 | 66.79 | 35.6 | 35.6 | ### | ||
| 2023-May-11 Thu | ### | ### | ### | 66.79 | 55,854 | 0 | 34.8 | 34.8 | ### |
| 2023-May-10 Wed | ### | ### | ### | 66.81 | 35.3 | 35.3 | 4.8 | ||
| 2023-May-09 Tue | ### | ### | 66.55 | ### | 56,374 | 1,875,844 | ### | ### | 0.0 |
| 2023-May-08 Mon | ### | ### | 66.72 | ### | 58,823 | ### | 38.5 | 38.5 | 0.0 |
| 2023-May-05 Fri | ### | 66.24 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-04 Thu | ### | ### | 65.43 | ### | 117,189 | ### | 68.7 | 68.7 | 0.0 |
| 2023-May-03 Wed | 66.72 | 66.72 | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2023-May-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-01 Mon | ### | ### | 67.89 | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-Apr-28 Fri | 67.76 | 67.82 | 67.44 | ### | 70,671 | 4,779,479 | 37.8 | 37.8 | 0.0 |
| 2023-Apr-27 Thu | 67.59 | ### | 67.23 | ### | ### | ### | 0.0 | ||
| 2023-Apr-26 Wed | 67.7 | 67.85 | 67.21 | ### | ### | ### | 0.0 | ||
| 2023-Apr-24 Mon | ### | ### | 67.56 | ### | 51,379 | 1,735,582 | 36.3 | 36.3 | 0.0 |
| 2023-Apr-21 Fri | ### | ### | 67.75 | ### | 36.5 | 36.5 | 0.0 | ||
| 2023-Apr-20 Thu | 68.46 | 68.55 | ### | 68.49 | 41,889 | 1,435,745 | ### | ### | 4.9 |
| 2023-Apr-19 Wed | ### | 68.53 | ### | 68.4 | 37,746 | ### | 69.0 | 69.0 | 4.9 |
| 2023-Apr-18 Tue | 68.5 | 68.5 | ### | 68.21 | 101,142 | ### | 36.7 | 36.7 | 4.9 |
| 2023-Apr-17 Mon | 68.53 | 68.59 | ### | 68.48 | 64,257 | ### | ### | ### | ### |
| 2023-Apr-14 Fri | ### | 68.28 | ### | 68.28 | 54,347 | ### | ### | ### | 4.9 |
| 2023-Apr-13 Thu | 68.4 | 68.4 | 67.76 | 67.8 | 70,173 | 4,777,377 | ### | ### | 4.8 |
| 2023-Apr-12 Wed | ### | 68.47 | ### | ### | 150,079 | 5,137,954 | 38.2 | 38.2 | 0.0 |
| 2023-Apr-11 Tue | 67.5 | ### | 67.48 | 67.79 | 67.7 | 67.7 | 4.8 | ||
| 2023-Apr-06 Thu | 67.25 | ### | 66.74 | ### | 164,444 | ### | ### | ### | 0.0 |
| 2023-Apr-05 Wed | ### | 67.42 | ### | ### | 124,545 | ### | ### | ### | 0.0 |
| 2023-Apr-04 Tue | 67.56 | 67.56 | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-03 Mon | ### | 67.58 | 67.21 | 67.25 | 77,845 | ### | 39.7 | 39.7 | ### |
| 2023-Mar-31 Fri | ### | ### | ### | 67.5 | 64.6 | 64.6 | ### | ||
| 2023-Mar-30 Thu | ### | ### | 66.7 | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | ### | ### | 65.8 | ### | 67,989 | ### | 71.0 | 71.0 | 0.0 |
| 2023-Mar-28 Tue | 65.77 | ### | ### | ### | 77,573 | 0 | ### | ### | 0.0 |
| 2023-Mar-27 Mon | 65.52 | ### | ### | ### | 36.1 | 36.1 | 0.0 | ||
| 2023-Mar-24 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-23 Thu | 65.54 | 65.7 | 65.4 | 65.59 | 87,723 | 5,750,242 | 70.7 | 70.7 | 4.7 |
| 2023-Mar-22 Wed | 66.2 | 66.44 | ### | ### | 54,325 | 1,804,676 | ### | ### | 0.0 |
| 2023-Mar-21 Tue | 65.49 | ### | 65.44 | 65.44 | 86,440 | ### | 36.8 | 36.8 | 4.7 |
| 2023-Mar-20 Mon | ### | 65.78 | 64.8 | 64.8 | ### | ### | 4.6 | ||
| 2023-Mar-17 Fri | ### | ### | 65.59 | ### | 31.9 | 31.9 | 0.0 | ||
| 2023-Mar-16 Thu | 65.75 | ### | ### | 65.49 | 163,383 | 0 | ### | ### | 4.7 |
| 2023-Mar-15 Wed | 66.4 | ### | 66.4 | 66.7 | 105,425 | ### | ### | ### | 4.8 |
| 2023-Mar-14 Tue | ### | 66.74 | 65.58 | 66.2 | ### | ### | 4.7 | ||
| 2023-Mar-13 Mon | ### | 67.72 | ### | ### | 68,857 | ### | 41.2 | 41.2 | 0.0 |
| 2023-Mar-10 Fri | 68.74 | 68.74 | 67.53 | 67.57 | ### | ### | ### | ||
| 2023-Mar-09 Thu | ### | 69.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | ### | ### | ### | 68.8 | ### | ### | 4.9 | ||
| 2023-Mar-07 Tue | 68.8 | ### | ### | ### | 114,853 | 0 | ### | ### | 0.0 |
| 2023-Mar-06 Mon | ### | ### | 68.77 | ### | 57,473 | ### | 71.4 | 71.4 | 0.0 |
| 2023-Mar-03 Fri | 68.79 | 68.79 | ### | 68.5 | 59,726 | 2,054,275 | ### | ### | 4.9 |
| 2023-Mar-02 Thu | ### | 68.82 | ### | 68.26 | 51,342 | 1,766,678 | 74.9 | 74.9 | 4.9 |
| 2023-Mar-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-28 Tue | 67.79 | ### | 67.77 | ### | 67.6 | 67.6 | 0.0 | ||
| 2023-Feb-27 Mon | 67.72 | ### | ### | 67.5 | 74,441 | 0 | ### | ### | ### |
| 2023-Feb-24 Fri | ### | 68.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-Feb-23 Thu | 68.8 | 68.8 | ### | 68.26 | 32.5 | 32.5 | 4.9 | ||
| 2023-Feb-22 Wed | 68.49 | 68.7 | 68.2 | ### | 76,251 | 5,219,380 | ### | ### | 0.0 |
| 2023-Feb-21 Tue | 68.46 | ### | ### | ### | 43,226 | 0 | 68.4 | 68.4 | 0.0 |
| 2023-Feb-20 Mon | 68.54 | 68.74 | ### | ### | 62,341 | ### | 78.8 | 78.8 | 0.0 |
| 2023-Feb-17 Fri | 68.8 | 68.83 | 68.42 | 68.47 | 40.2 | 40.2 | ### | ||
| 2023-Feb-16 Thu | ### | ### | ### | 68.85 | 107,458 | 0 | ### | ### | 4.9 |
| 2023-Feb-15 Wed | 69.29 | ### | 68.29 | 68.43 | 149,385 | 5,100,750 | 34.9 | 34.9 | 4.9 |
| 2023-Feb-14 Tue | ### | ### | 69.27 | 69.29 | ### | ### | ### | ||
| 2023-Feb-13 Mon | 69.57 | 69.57 | ### | 69.29 | 104,848 | ### | 42.5 | 42.5 | ### |
| 2023-Feb-10 Fri | 69.77 | 69.83 | ### | ### | 52,928 | 1,847,981 | ### | ### | 0.0 |
| 2023-Feb-09 Thu | ### | ### | 69.85 | ### | 42.5 | 42.5 | 0.0 | ||
| 2023-Feb-08 Wed | ### | 70.26 | ### | 70.25 | 37,120 | 1,304,025 | ### | ### | 5.0 |
| 2023-Feb-07 Tue | 69.86 | 70.28 | ### | 69.75 | 78,847 | 2,770,683 | ### | ### | 5.0 |
| 2023-Feb-06 Mon | ### | ### | 69.75 | 69.82 | ### | ### | 5.0 | ||
| 2023-Feb-03 Fri | 69.8 | ### | ### | ### | 66,870 | 0 | 67.0 | 67.0 | 0.0 |
| 2023-Feb-02 Thu | ### | 70.55 | ### | 69.79 | 35.3 | 35.3 | 5.0 | ||
| 2023-Feb-01 Wed | ### | ### | ### | ### | 53,450 | 0 | ### | ### | 0.0 |
| 2023-Jan-31 Tue | 69.8 | ### | 69.77 | 69.8 | 63,841 | ### | ### | ### | 5.0 |
| 2023-Jan-30 Mon | ### | ### | 69.85 | 69.86 | 34.6 | 34.6 | ### | ||
| 2023-Jan-27 Fri | 70.2 | 70.48 | ### | 70.23 | 71.3 | 71.3 | ### | ||
| 2023-Jan-25 Wed | ### | ### | 69.85 | ### | 43.2 | 43.2 | 0.0 | ||
| 2023-Jan-24 Tue | ### | 70.2 | 69.86 | ### | 67.2 | 67.2 | 0.0 | ||
| 2023-Jan-23 Mon | 70 | ### | 69.7 | ### | 79,385 | ### | 36.6 | 36.6 | 0.0 |
| 2023-Jan-20 Fri | ### | ### | 69.8 | ### | 70.0 | 70.0 | 0.0 | ||
| 2023-Jan-19 Thu | 69.26 | 69.83 | ### | 69.83 | 68,183 | ### | 78.4 | 78.4 | 5.0 |
| 2023-Jan-18 Wed | ### | 69.49 | ### | 69.29 | 52,252 | ### | ### | ### | ### |
| 2023-Jan-17 Tue | 69.24 | 69.46 | ### | 69.27 | 73.0 | 73.0 | 4.9 | ||
| 2023-Jan-16 Mon | ### | 69.56 | ### | 69.47 | ### | ### | 5.0 | ||
| 2023-Jan-13 Fri | ### | ### | ### | ### | 55,488 | 0 | 68.7 | 68.7 | 0.0 |
| 2023-Jan-12 Thu | ### | 68.47 | 67.87 | ### | ### | ### | 0.0 | ||
| 2023-Jan-11 Wed | ### | 67.7 | 67.24 | 67.52 | 62.9 | 62.9 | 4.8 | ||
| 2023-Jan-10 Tue | 67.26 | 67.26 | ### | ### | 37.3 | 37.3 | 0.0 | ||
| 2023-Jan-09 Mon | 67.25 | 67.57 | 67.2 | 67.23 | ### | ### | 4.8 | ||
| 2023-Jan-06 Fri | 66.23 | ### | 66.23 | 66.86 | ### | ### | 4.8 | ||
| 2023-Jan-05 Thu | ### | 66.46 | ### | 66.23 | 37,086 | ### | 63.9 | 63.9 | ### |
| 2023-Jan-04 Wed | 65.48 | ### | ### | ### | 34,152 | 0 | ### | ### | 0.0 |
| 2023-Jan-03 Tue | 66.54 | 66.54 | 64.78 | ### | 26.9 | 26.9 | 0.0 | ||
| 2022-Dec-30 Fri | ### | 67.22 | ### | ### | 51,147 | 1,719,050 | ### | ### | 0.0 |
| 2022-Dec-29 Thu | 67.49 | 67.49 | 66.56 | 66.75 | ### | ### | 4.8 | ||
| 2022-Dec-28 Wed | 67.78 | ### | ### | 67.51 | 40.3 | 40.3 | 4.8 | ||
| 2022-Dec-23 Fri | 67.58 | ### | 67.2 | 67.57 | ### | ### | ### | ||
| 2022-Dec-22 Thu | ### | 68.29 | ### | ### | 41,540 | 1,418,383 | 33.5 | 33.5 | 0.0 |
| 2022-Dec-21 Wed | ### | ### | ### | ### | 66.0 | 66.0 | 0.0 | ||
| 2022-Dec-20 Tue | 67.52 | 67.55 | 66.84 | 66.86 | 45.1 | 45.1 | 4.8 | ||
| 2022-Dec-19 Mon | 67.51 | 67.75 | 67.4 | 67.53 | 67,727 | 4,576,652 | 71.4 | 71.4 | ### |
| 2022-Dec-16 Fri | 67.78 | ### | 67.47 | ### | ### | ### | 0.0 | ||
| 2022-Dec-15 Thu | 68.45 | 68.48 | ### | ### | 39,651 | 1,357,650 | ### | ### | 0.0 |
| 2022-Dec-14 Wed | 68.28 | 68.45 | ### | 68.45 | 67,425 | 2,307,620 | 69.3 | 69.3 | ### |
Basic Bottom of Page