(WPL) WOODSIDE PETROLEUM LTD Daily Prices

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

_{Currently Wed 24-Apr-17 06:23:33 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(WPL) WOODSIDE PETROLEUM LTD Daily Prices...

TOC Company Info for WPL Limits

Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code	WPL
Listing Name	WOODSIDE PETROLEUM LTD
GICS Sector	Energy
ISIN Name	WOODSIDE PETROLEUM
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000WPL2

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	6.75	4,254	0.0
MAX	70.51	98,731,047	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for WPL Bottom

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

End of day Prices (full format),

600 Days for (WPL) WOODSIDE PETROLEUM LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-May-24 Tue	###	29.28	28.81	###			49.4	49.4	0.0
2022-May-23 Mon	###	###	###	###	6,940,276	0	###	###	0.0
2022-May-20 Fri	###	###	28.5	28.77	10,941,353	155,914,280	7.6	7.6	2.1
2022-May-19 Thu	###	30.28	29.58	29.89	7,816,584	233,950,359	28.9	28.9	###
2022-May-18 Wed	31.26	###	###	30.76			25.3	25.3	2.2
2022-May-17 Tue	###	###	30.8	###			###	###	0.0
2022-May-16 Mon	###	###	###	30.5	3,446,085	0	34.9	34.9	2.2
2022-May-13 Fri	29.8	30.47	29.8	30.4			70.5	70.5	###
2022-May-12 Thu	30.84	30.85	###	###			24.9	24.9	0.0
2022-May-11 Wed	###	30.73	###	30.53			###	###	###
2022-May-10 Tue	31.49	31.84	31.25	31.58	2,921,128	92,146,982	87.3	87.3	2.3
2022-May-09 Mon	31.49	31.84	31.25	31.58	2,921,128	92,146,982	87.3	87.3	2.3
2022-May-06 Fri	###	31.72	30.71	###			###	###	0.0
2022-May-05 Thu	31.76	###	31.56	31.82	4,160,948	65,659,759	62.2	62.2	2.3
2022-May-04 Wed	31.51	31.8	###	###	4,491,879	71,420,876	50.6	50.6	0.0
2022-May-03 Tue	###	31.43	###	###	2,439,451	38,335,972	###	###	0.0
2022-May-02 Mon	30.5	31.23	30.5	###			###	###	0.0
2022-Apr-29 Fri	31.4	31.4	###	###	3,322,075	52,156,577	29.5	29.5	0.0
2022-Apr-28 Thu	###	###	###	30.89	3,567,827	0	###	###	###
2022-Apr-27 Wed	30.43	###	30.43	###			###	###	0.0
2022-Apr-26 Tue	30.77	30.83	###	###	6,167,425	95,070,856	49.8	49.8	0.0
2022-Apr-22 Fri	###	32.78	###	###			26.3	26.3	0.0
2022-Apr-21 Thu	###	33.42	32.84	###	3,267,673	###	41.6	41.6	0.0
2022-Apr-20 Wed	###	###	###	###	3,781,949	0	35.4	35.4	0.0
2022-Apr-19 Tue	32.75	33.2	32.75	###	3,084,648	###	###	###	0.0
2022-Apr-14 Thu	###	32.48	###	###			71.1	71.1	0.0
2022-Apr-13 Wed	###	32.8	31.89	###			###	###	0.0
2022-Apr-12 Tue	31.52	###	31.48	###			87.9	87.9	0.0
2022-Apr-11 Mon	###	32.8	31.84	###			33.7	33.7	0.0
2022-Apr-08 Fri	###	33.53	32.21	32.4	3,330,743	109,481,522	###	###	2.3
2022-Apr-07 Thu	###	###	32.81	###	3,122,745	###	###	###	0.0
2022-Apr-06 Wed	###	33.78	###	33.74			72.4	72.4	2.4
2022-Apr-05 Tue	33.2	###	###	###			85.9	85.9	0.0
2022-Apr-04 Mon	###	###	32.71	###	2,278,783	###	###	###	0.0
2022-Apr-01 Fri	###	32.74	###	###			###	###	0.0
2022-Mar-31 Thu	###	33.26	###	###	5,318,685	###	15.7	15.7	0.0
2022-Mar-30 Wed	32.83	###	###	32.54	3,401,477	0	###	###	2.3
2022-Mar-29 Tue	32.56	###	###	32.81			###	###	###
2022-Mar-28 Mon	###	33.8	###	###			###	###	0.0
2022-Mar-25 Fri	33.23	33.59	###	33.59	3,385,328	56,856,583	75.9	75.9	###
2022-Mar-24 Thu	###	###	32.87	33.2	4,513,287	74,175,871	###	###	###
2022-Mar-23 Wed	###	###	31.89	###			###	###	0.0
2022-Mar-22 Tue	###	32.86	###	###			###	###	0.0
2022-Mar-21 Mon	30.82	31.74	30.8	###			88.5	88.5	0.0
2022-Mar-18 Fri	###	###	31.2	###	9,339,220	###	###	###	0.0
2022-Mar-17 Thu	30.85	###	30.27	30.55			30.1	30.1	2.2
2022-Mar-16 Wed	30.41	31.49	###	###	6,013,044	94,675,377	80.7	80.7	0.0
2022-Mar-15 Tue	###	###	30.44	###			76.6	76.6	0.0
2022-Mar-14 Mon	###	32.49	###	###	3,897,545	###	###	###	0.0
2022-Mar-11 Fri	31.51	###	###	###			80.5	80.5	0.0
2022-Mar-10 Thu	###	31.86	30.76	###	7,575,782	###	###	###	0.0
2022-Mar-09 Wed	###	###	###	33.2	6,820,842	0	19.9	19.9	###
2022-Mar-08 Tue	33.54	###	###	###			###	###	0.0
2022-Mar-07 Mon	34.21	###	33.28	34.41	14,199,747	###	###	###	2.5
2022-Mar-04 Fri	30.87	31.47	###	31.42	8,148,841	###	86.9	86.9	2.2
2022-Mar-03 Thu	31.58	###	###	###			36.0	36.0	0.0
2022-Mar-02 Wed	###	30.44	###	30.44	8,687,387	###	81.1	81.1	2.2
2022-Mar-01 Tue	29.48	29.48	###	###			###	###	0.0
2022-Feb-28 Mon	###	28.83	###	28.54			###	###	2.0
2022-Feb-25 Fri	28	28	###	###			###	###	0.0
2022-Feb-24 Thu	27.55	###	###	###	10,742,359	0	92.4	92.4	0.0
2022-Feb-23 Wed	29.25	###	###	28.86			###	###	###
2022-Feb-22 Tue	28.8	###	28.4	29.25			###	###	###
2022-Feb-21 Mon	27.7	28.25	###	###	4,205,429	59,401,684	###	###	0.0
2022-Feb-18 Fri	27.74	###	27.41	27.44			###	###	###
2022-Feb-17 Thu	###	###	###	27.72			###	###	###
2022-Feb-16 Wed	###	###	###	###			64.7	64.7	0.0
2022-Feb-15 Tue	###	###	26.71	26.74	4,310,784	57,570,520	###	###	###
2022-Feb-14 Mon	###	27.53	###	27.43	4,034,374	55,533,158	85.6	85.6	###
2022-Feb-11 Fri	26.5	26.83	###	26.47	2,475,079	33,203,184	46.8	46.8	###
2022-Feb-10 Thu	26.87	###	###	26.52	5,740,570	0	###	###	1.9
2022-Feb-09 Wed	26.51	26.87	###	26.8			68.8	68.8	1.9
2022-Feb-08 Tue	27	###	26.86	###	4,219,349	56,665,857	###	###	0.0
2022-Feb-07 Mon	26.5	###	26.41	26.76			72.6	72.6	###
2022-Feb-04 Fri	###	26.27	25.88	26.27	3,415,373	89,055,850	68.8	68.8	###
2022-Feb-03 Thu	26	26.22	25.77	###	4,036,740	104,935,056	49.0	49.0	0.0
2022-Feb-02 Wed	###	###	###	25.89			###	###	###
2022-Feb-01 Tue	25	###	24.85	###			58.7	58.7	0.0
2022-Jan-31 Mon	24.77	25.2	###	###			70.1	70.1	0.0
2022-Jan-28 Fri	24.76	###	24.56	24.84			###	###	1.8
2022-Jan-27 Thu	24.53	25.24	###	24.73	6,788,952	85,676,574	84.6	84.6	###
2022-Jan-25 Tue	###	###	23.78	###			###	###	0.0
2022-Jan-24 Mon	###	###	###	###	3,376,154	0	###	###	0.0
2022-Jan-21 Fri	###	###	25	###	6,922,775	86,534,687	###	###	0.0
2022-Jan-20 Thu	###	25.85	###	25.81	4,671,681	60,381,476	82.2	82.2	###
2022-Jan-19 Wed	25.29	25.7	###	25.42			###	###	1.8
2022-Jan-18 Tue	25.22	###	###	25.2			###	###	1.8
2022-Jan-17 Mon	###	25.28	###	25.24	4,003,355	###	73.3	73.3	1.8
2022-Jan-14 Fri	24.76	24.89	24.44	24.82			69.8	69.8	1.8
2022-Jan-13 Thu	24.5	###	24.5	###			###	###	0.0
2022-Jan-12 Wed	24	###	23.83	###			78.1	78.1	0.0
2022-Jan-11 Tue	###	23.46	22.86	###	2,937,889	###	###	###	0.0
2022-Jan-10 Mon	22.86	23.41	22.76	23.23			###	###	###
2022-Jan-07 Fri	22.7	22.82	###	22.7			###	###	###
2022-Jan-06 Thu	###	22.755	###	22.21	2,147,950	###	34.9	34.9	###
2022-Jan-05 Wed	###	###	22.7	22.77			###	###	###
2022-Jan-04 Tue	###	22.74	###	###	2,161,582	24,577,187	###	###	0.0
2021-Dec-31 Fri	###	###	21.78	###	1,312,381	14,291,829	###	###	0.0
2021-Dec-30 Thu	###	###	22	###	1,065,376	###	25.1	25.1	0.0
2021-Dec-29 Wed	###	22.43	###	22.22	1,623,151	###	###	###	1.6
2021-Dec-24 Fri	21.88	###	21.79	21.8	767,686	###	27.8	27.8	1.6
2021-Dec-23 Thu	21.75	21.89	21.71	21.79			###	###	###
2021-Dec-22 Wed	21.75	21.77	###	###	2,128,881	###	33.9	33.9	0.0
2021-Dec-21 Tue	21.21	21.51	###	21.51			75.6	75.6	###
2021-Dec-20 Mon	21.77	21.77	21	21.27	3,067,928	65,607,640	30.2	30.2	###
2021-Dec-17 Fri	21.89	22.22	21.86	###	8,514,542	###	70.6	70.6	0.0
2021-Dec-16 Thu	###	22.2	21.74	21.78	3,154,075	69,295,027	###	###	1.6
2021-Dec-15 Wed	###	###	###	###	2,040,588	0	###	###	0.0
2021-Dec-14 Tue	###	###	22	22.23			70.3	70.3	1.6
2021-Dec-13 Mon	22.2	22.48	22.2	22.28			70.0	70.0	###
2021-Dec-10 Fri	###	###	21.84	###			###	###	0.0
2021-Dec-09 Thu	22.5	22.53	###	###	2,066,645	23,280,755	###	###	0.0
2021-Dec-08 Wed	###	22.56	###	22.4			63.7	63.7	###
2021-Dec-07 Tue	21.81	###	21.59	###			###	###	0.0
2021-Dec-06 Mon	21.49	###	21.4	21.52	3,072,656	###	82.9	82.9	1.5
2021-Dec-03 Fri	21.45	21.46	###	###	2,735,356	###	42.7	42.7	0.0
2021-Dec-02 Thu	21.2	###	###	###	2,977,848	0	###	###	0.0
2021-Dec-01 Wed	###	21.56	###	21.5	2,713,474	29,251,249	###	###	1.5
2021-Nov-30 Tue	###	###	###	21.43	6,178,847	0	###	###	###
2021-Nov-29 Mon	###	21.5	###	21.24			###	###	1.5
2021-Nov-26 Fri	22.75	22.77	21.58	###			###	###	0.0
2021-Nov-25 Thu	###	###	22.52	22.76	2,595,085	29,220,657	32.7	32.7	1.6
2021-Nov-24 Wed	22.75	###	22.74	22.81			###	###	###
2021-Nov-23 Tue	22.45	###	22.26	22.45			69.4	69.4	###
2021-Nov-22 Mon	###	21.725	21.47	21.7	3,695,779	79,819,586	77.2	77.2	1.6
2021-Nov-19 Fri	###	22.28	###	###			###	###	0.0
2021-Nov-18 Thu	###	###	21.89	22	2,481,852	27,163,870	###	###	###
2021-Nov-17 Wed	###	###	###	###			###	###	0.0
2021-Nov-16 Tue	###	22.76	22.26	###			34.5	34.5	0.0
2021-Nov-15 Mon	22.2	###	###	22.5	3,155,172	0	77.1	77.1	1.6
2021-Nov-12 Fri	###	###	###	22.25	3,084,921	0	65.2	65.2	###
2021-Nov-11 Thu	###	22.285	21.87	###	3,731,245	###	40.7	40.7	0.0
2021-Nov-10 Wed	23.21	23.21	22.53	###	2,473,926	56,578,687	24.6	24.6	0.0
2021-Nov-09 Tue	23.25	###	###	###	2,554,052	0	###	###	0.0
2021-Nov-08 Mon	22.8	23.47	22.79	23.25			###	###	###
2021-Nov-05 Fri	22.84	22.87	###	22.58			30.7	30.7	1.6
2021-Nov-04 Thu	23.26	###	22.82	###			31.9	31.9	0.0
2021-Nov-03 Wed	###	###	###	###			###	###	0.0
2021-Nov-02 Tue	23.74	23.76	23.29	###			31.8	31.8	0.0
2021-Nov-01 Mon	23.28	23.59	###	23.49	2,120,528	25,011,627	79.2	79.2	1.7
2021-Oct-29 Fri	###	23.8	23.26	23.26			###	###	###
2021-Oct-28 Thu	###	24	23.51	###			###	###	0.0
2021-Oct-27 Wed	24.21	24.4	###	24.27	2,077,327	25,343,389	###	###	###
2021-Oct-26 Tue	24.46	24.48	24	###	2,047,481	###	###	###	0.0
2021-Oct-25 Mon	23.56	24.25	23.52	###			85.4	85.4	0.0
2021-Oct-22 Fri	23.71	23.77	###	23.27			24.1	24.1	1.7
2021-Oct-21 Thu	24.51	###	###	###	5,868,040	0	23.9	23.9	0.0
2021-Oct-20 Wed	###	25.22	24.25	24.52			###	###	###
2021-Oct-19 Tue	###	25.4	###	###	3,902,450	###	32.6	32.6	0.0
2021-Oct-18 Mon	###	25.55	###	25.25			###	###	###
2021-Oct-15 Fri	###	###	###	###	2,950,726	0	###	###	0.0
2021-Oct-14 Thu	###	###	24.88	###	2,667,123	###	25.7	25.7	0.0
2021-Oct-13 Wed	###	25.47	###	###	2,561,973	32,626,726	61.2	61.2	0.0
2021-Oct-12 Tue	25.5	###	24.84	###	4,070,320	50,553,374	###	###	0.0
2021-Oct-11 Mon	25.59	###	25.26	25.46	4,209,172	53,161,842	###	###	1.8
2021-Oct-08 Fri	###	###	###	###			65.1	65.1	0.0
2021-Oct-07 Thu	24.76	###	24.49	###			71.1	71.1	0.0
2021-Oct-06 Wed	25.46	25.49	24.88	###	4,330,643	109,067,243	28.5	28.5	0.0
2021-Oct-05 Tue	###	###	24.58	###	6,875,144	###	###	###	0.0
2021-Oct-04 Mon	###	24.25	23.81	###			72.9	72.9	0.0
2021-Oct-01 Fri	23.49	23.77	###	23.75			###	###	###
2021-Sep-30 Thu	23.8	###	23.57	23.88			60.4	60.4	1.7
2021-Sep-29 Wed	###	###	###	23.5			22.2	22.2	1.7
2021-Sep-28 Tue	###	###	23.28	###			###	###	0.0
2021-Sep-27 Mon	22.5	###	22.41	22.88			###	###	1.6
2021-Sep-24 Fri	22.29	22.48	###	###			###	###	0.0
2021-Sep-23 Thu	###	###	21.7	21.79			24.8	24.8	###
2021-Sep-22 Wed	###	###	###	21.43	3,834,543	0	###	###	###
2021-Sep-21 Tue	###	###	###	###	5,207,784	0	80.6	80.6	0.0
2021-Sep-20 Mon	20.87	20.88	20.5	20.58	3,686,226	###	###	###	1.5
2021-Sep-17 Fri	###	21.2	20.81	###			###	###	0.0
2021-Sep-16 Thu	21	###	###	###			66.1	66.1	0.0
2021-Sep-15 Wed	20.54	###	20.5	20.53			###	###	###
2021-Sep-14 Tue	###	###	20	20.81			###	###	###
2021-Sep-13 Mon	19.41	###	###	19.59			###	###	###
2021-Sep-10 Fri	19.27	19.44	###	19.27			###	###	###
2021-Sep-09 Thu	19.58	19.59	###	19.2			###	###	###
2021-Sep-08 Wed	19.56	###	19.47	###	3,834,543	37,329,276	###	###	0.0
2021-Sep-07 Tue	19.53	19.73	19.48	###	2,340,627	###	74.0	74.0	0.0
2021-Sep-06 Mon	19.75	19.77	19.46	19.57	4,161,722	81,632,177	###	###	1.4
2021-Sep-03 Fri	###	20.2	19.84	###	3,088,226	61,826,284	###	###	0.0
2021-Sep-02 Thu	###	19.81	19.46	19.75	2,930,573	###	69.9	69.9	###
2021-Sep-01 Wed	19.4	19.78	###	19.74	2,660,078	26,308,171	78.9	78.9	1.4
2021-Aug-31 Tue	###	###	19.43	19.49			19.3	19.3	1.4
2021-Aug-30 Mon	20.26	20.59	###	###			###	###	0.0
2021-Aug-27 Fri	20.29	###	###	20.28	3,717,654	0	###	###	1.4
2021-Aug-26 Thu	###	20.41	20.23	###			###	###	0.0
2021-Aug-25 Wed	###	###	###	###	4,369,281	0	###	###	0.0
2021-Aug-24 Tue	###	###	###	###	4,044,776	0	73.4	73.4	0.0
2021-Aug-23 Mon	19.7	19.89	19.57	###	2,636,557	###	###	###	0.0
2021-Aug-20 Fri	19.5	19.855	###	19.7			###	###	1.4
2021-Aug-19 Thu	20	###	###	###	6,396,245	0	22.8	22.8	0.0
2021-Aug-18 Wed	20	###	19.85	20.29	6,694,180	###	78.4	78.4	###
2021-Aug-17 Tue	21.2	21.2	20.51	20.73			###	###	###
2021-Aug-16 Mon	###	###	###	###			16.0	16.0	0.0
2021-Aug-13 Fri	###	###	###	###	1,890,828	0	###	###	0.0
2021-Aug-12 Thu	###	###	###	###	1,492,674	0	39.9	39.9	0.0
2021-Aug-11 Wed	###	###	21.86	###	2,216,128	24,222,279	###	###	0.0
2021-Aug-10 Tue	21.88	###	21.78	21.81			###	###	1.6
2021-Aug-09 Mon	###	###	###	###			42.9	42.9	0.0
2021-Aug-06 Fri	21.79	###	###	22	2,571,785	0	72.5	72.5	###
2021-Aug-05 Thu	21.8	21.84	###	21.7			38.9	38.9	1.6
2021-Aug-04 Wed	21.78	###	21.7	###			###	###	0.0
2021-Aug-03 Tue	###	###	21.76	21.82			###	###	1.6
2021-Aug-02 Mon	###	22.21	21.85	###			###	###	0.0
2021-Jul-30 Fri	###	###	###	###	3,315,387	0	###	###	0.0
2021-Jul-29 Thu	22.4	22.41	###	###			22.1	22.1	0.0
2021-Jul-28 Wed	###	###	22	###	2,211,757	24,329,327	29.8	29.8	0.0
2021-Jul-27 Tue	###	22.5	###	22.46			###	###	1.6
2021-Jul-26 Mon	###	###	###	###	2,755,181	0	###	###	0.0
2021-Jul-23 Fri	22.25	22.54	22.2	###			65.0	65.0	0.0
2021-Jul-22 Thu	###	###	###	22.58			###	###	1.6
2021-Jul-21 Wed	22.27	###	21.81	21.88			###	###	1.6
2021-Jul-20 Tue	21.74	22	21.56	###	4,851,976	###	75.9	75.9	0.0
2021-Jul-19 Mon	22.59	22.59	22.155	###	3,103,459	###	###	###	0.0
2021-Jul-16 Fri	22.75	22.82	###	22.76	3,587,057	40,928,320	###	###	1.6
2021-Jul-15 Thu	###	###	22.79	###			37.2	37.2	0.0
2021-Jul-14 Wed	###	23.5	###	23.2	2,261,186	###	35.1	35.1	1.7
2021-Jul-13 Tue	###	###	###	###			###	###	0.0
2021-Jul-12 Mon	23.83	23.86	23.42	23.45			###	###	1.7
2021-Jul-09 Fri	23.5	23.7	###	23.44			###	###	1.7
2021-Jul-08 Thu	23.52	23.74	23.445	23.58	1,996,948	###	72.3	72.3	1.7
2021-Jul-07 Wed	23.75	23.8	###	###	3,160,742	37,612,829	###	###	0.0
2021-Jul-06 Tue	23.88	###	23.77	###	3,592,886	42,701,450	81.0	81.0	0.0
2021-Jul-05 Mon	###	###	###	###	3,636,486	0	###	###	0.0
2021-Jul-02 Fri	###	###	22.57	###	3,133,426	###	###	###	0.0
2021-Jul-01 Thu	###	22.48	###	22.28	2,082,878	23,411,548	###	###	###
2021-Jun-30 Wed	###	22.48	###	22.21			###	###	###
2021-Jun-29 Tue	###	###	22.125	22.28			38.5	38.5	###
2021-Jun-28 Mon	###	22.775	22.43	22.53	2,424,053	54,789,657	###	###	###
2021-Jun-25 Fri	22.54	###	22.43	22.54	2,162,659	24,254,220	###	###	###
2021-Jun-24 Thu	22.71	22.85	22.49	22.58			34.1	34.1	1.6
2021-Jun-23 Wed	###	###	22.8	22.85	2,496,786	###	###	###	1.6
2021-Jun-22 Tue	###	23.53	###	###			65.4	65.4	0.0
2021-Jun-21 Mon	23	###	22.71	22.77	1,924,148	###	46.8	46.8	###
2021-Jun-18 Fri	###	###	###	23.2	8,248,544	0	###	###	1.7
2021-Jun-17 Thu	24.26	24.29	###	23.71			28.7	28.7	###
2021-Jun-16 Wed	###	24.53	###	24.27			###	###	###
2021-Jun-15 Tue	23.8	23.82	###	23.73			45.0	45.0	###
2021-Jun-11 Fri	###	23.73	###	###			69.8	69.8	0.0
2021-Jun-10 Thu	23.79	23.8	###	23.41	2,158,223	25,682,853	###	###	1.7
2021-Jun-09 Wed	###	###	23.56	23.76			35.5	35.5	1.7
2021-Jun-08 Tue	###	###	23.71	23.89			###	###	###
2021-Jun-07 Mon	24	###	23.72	###			###	###	0.0
2021-Jun-04 Fri	###	###	23.79	###	2,331,526	###	###	###	0.0
2021-Jun-03 Thu	23.56	###	23.44	23.85			###	###	###
2021-Jun-02 Wed	22.46	###	22.46	###	4,577,642	###	###	###	0.0
2021-Jun-01 Tue	22	###	###	###	1,757,349	0	72.9	72.9	0.0
2021-May-31 Mon	###	###	21.78	21.81			###	###	1.6
2021-May-28 Fri	###	22.21	###	###			###	###	0.0
2021-May-27 Thu	21.86	###	###	21.7	3,771,782	0	32.3	32.3	1.6
2021-May-26 Wed	21.84	###	###	21.78			35.5	35.5	1.6
2021-May-25 Tue	22	###	###	###			###	###	0.0
2021-May-24 Mon	###	###	21.55	21.88	1,709,288	18,417,578	###	###	1.6
2021-May-21 Fri	22.2	###	21.54	###	4,654,756	50,131,722	16.3	16.3	0.0
2021-May-20 Thu	###	22.4	###	###			59.7	59.7	0.0
2021-May-19 Wed	22.59	###	22.28	22.4			41.5	41.5	###
2021-May-18 Tue	22.44	###	22.44	###	1,740,146	###	82.7	82.7	0.0
2021-May-17 Mon	22.81	22.885	22.5	22.52	1,463,874	###	###	###	1.6
2021-May-14 Fri	22.42	22.72	22.42	22.58	1,653,577	###	###	###	1.6
2021-May-13 Thu	22.4	###	22.23	###	2,138,675	23,771,372	47.4	47.4	0.0
2021-May-12 Wed	###	22.725	22.26	###			38.4	38.4	0.0
2021-May-11 Tue	###	23.345	22.71	22.75			###	###	1.6
2021-May-10 Mon	23.26	23.48	23.22	23.42	3,927,429	###	###	###	1.7
2021-May-07 Fri	###	23.4	###	23.26	1,892,745	###	70.5	70.5	###
2021-May-06 Thu	23.25	23.29	###	###			###	###	0.0
2021-May-05 Wed	###	23.25	###	###			45.6	45.6	0.0
2021-May-04 Tue	22.8	###	###	22.86	1,476,454	0	###	###	1.6
2021-May-03 Mon	22.84	22.85	22.5	22.52	1,573,347	35,675,643	39.1	39.1	1.6
2021-Apr-30 Fri	###	###	###	22.86	2,082,653	0	24.0	24.0	1.6
2021-Apr-29 Thu	23.45	23.48	###	23.25	1,641,851	###	29.0	29.0	###
2021-Apr-28 Wed	###	23.23	22.87	###	1,718,040	39,600,822	77.0	77.0	0.0
2021-Apr-27 Tue	22.8	###	###	22.85			###	###	1.6
2021-Apr-26 Mon	22.78	###	22.72	22.72	1,722,089	###	42.2	42.2	1.6
2021-Apr-23 Fri	22.72	###	###	22.8			69.7	69.7	1.6
2021-Apr-22 Thu	22.5	22.86	###	22.86	2,972,646	33,977,343	###	###	1.6
2021-Apr-21 Wed	###	23	###	23	2,355,944	27,093,356	69.0	69.0	1.6
2021-Apr-20 Tue	23.58	###	23.28	###	1,987,470	23,134,150	35.6	35.6	0.0
2021-Apr-19 Mon	24	###	###	###	1,821,459	0	31.1	31.1	0.0
2021-Apr-16 Fri	24.21	24.24	###	###			###	###	0.0
2021-Apr-15 Thu	24.4	24.75	24.26	###	5,593,458	137,067,688	###	###	0.0
2021-Apr-14 Wed	24.25	###	###	###			34.1	34.1	0.0
2021-Apr-13 Tue	24.21	24.44	###	24.26			###	###	1.7
2021-Apr-12 Mon	###	###	###	###	1,306,871	0	83.2	83.2	0.0
2021-Apr-09 Fri	###	###	###	###	1,715,286	0	60.0	60.0	0.0
2021-Apr-08 Thu	24.5	###	###	24.46	1,871,457	0	###	###	1.7
2021-Apr-07 Wed	24.25	24.45	###	###	1,863,881	22,785,945	###	###	0.0
2021-Apr-06 Tue	###	24.23	###	###	1,778,188	21,542,747	###	###	0.0
2021-Apr-01 Thu	24	###	23.83	24			###	###	1.7
2021-Mar-31 Wed	###	24.5	24	24			29.9	29.9	1.7
2021-Mar-30 Tue	24.55	24.59	###	###			39.4	39.4	0.0
2021-Mar-29 Mon	###	###	24.42	24.43	1,608,485	###	###	###	1.7
2021-Mar-26 Fri	24.59	24.88	###	24.54			###	###	1.8
2021-Mar-25 Thu	###	###	###	24.28	2,000,774	0	###	###	1.7
2021-Mar-24 Wed	###	24.4	###	24.2	2,057,181	###	75.6	75.6	1.7
2021-Mar-23 Tue	24.56	24.82	###	24.47	1,501,842	18,637,859	42.5	42.5	1.7
2021-Mar-22 Mon	###	24.76	24.27	24.72	1,792,245	43,936,886	81.5	81.5	1.8
2021-Mar-19 Fri	24.25	24.5	###	###			###	###	0.0
2021-Mar-18 Thu	24.78	###	24.71	###	1,648,584	20,368,255	###	###	0.0
2021-Mar-17 Wed	###	###	24.73	###			###	###	0.0
2021-Mar-16 Tue	###	###	###	###	2,012,374	0	29.0	29.0	0.0
2021-Mar-15 Mon	###	25.55	###	###	1,939,951	24,782,874	65.8	65.8	0.0
2021-Mar-12 Fri	###	25.42	###	###	1,708,628	###	###	###	0.0
2021-Mar-11 Thu	###	25.25	24.45	24.75	3,314,943	###	###	###	1.8
2021-Mar-10 Wed	25.54	25.54	###	###	1,997,123	###	22.4	22.4	0.0
2021-Mar-09 Tue	25.74	25.82	25.48	###	2,065,752	###	###	###	0.0
2021-Mar-08 Mon	###	26.27	25.59	###	3,148,455	###	39.2	39.2	0.0
2021-Mar-05 Fri	###	25.85	###	25.46	3,092,380	###	###	###	1.8
2021-Mar-04 Thu	24.86	###	###	###	3,529,281	0	55.2	55.2	0.0
2021-Mar-03 Wed	24.51	24.87	24.5	24.81			76.3	76.3	1.8
2021-Mar-02 Tue	###	25.28	###	24.72	3,355,587	###	###	###	1.8
2021-Mar-01 Mon	###	###	24.47	###			82.2	82.2	0.0
2021-Feb-26 Fri	###	###	24.41	24.57	4,988,058	60,879,247	32.5	32.5	1.8
2021-Feb-25 Thu	###	25.81	25.29	25.43			###	###	###
2021-Feb-24 Wed	###	25.22	24.56	24.77	2,186,886	###	###	###	###
2021-Feb-23 Tue	###	###	###	###	3,376,282	0	###	###	0.0
2021-Feb-22 Mon	###	###	23.53	###			###	###	0.0
2021-Feb-19 Fri	25	25	23.85	24			18.0	18.0	1.7
2021-Feb-18 Thu	25.88	25.89	25	###			28.6	28.6	0.0
2021-Feb-17 Wed	25.8	###	###	###			76.9	76.9	0.0
2021-Feb-16 Tue	25.4	25.88	25.4	25.83	2,791,377	###	79.2	79.2	1.8
2021-Feb-15 Mon	###	25.53	###	25.24	1,533,074	19,569,689	63.7	63.7	1.8
2021-Feb-12 Fri	###	25.24	24.82	###	1,253,328	###	39.9	39.9	0.0
2021-Feb-11 Thu	25.25	25.56	25.2	25.22	1,252,022	###	###	###	###
2021-Feb-10 Wed	25.44	###	25.21	25.28			###	###	1.8
2021-Feb-09 Tue	25.85	###	25.4	25.4			###	###	1.8
2021-Feb-08 Mon	25.5	###	###	25.59			67.6	67.6	1.8
2021-Feb-05 Fri	25.56	25.78	25.4	25.44			35.1	35.1	1.8
2021-Feb-04 Thu	25.7	25.89	###	###	2,510,677	###	29.1	29.1	0.0
2021-Feb-03 Wed	25.5	25.87	25.25	25.28	2,729,822	69,774,250	30.8	30.8	1.8
2021-Feb-02 Tue	24.77	25.29	24.71	###	2,310,846	57,771,150	###	###	0.0
2021-Feb-01 Mon	###	###	###	24.55	3,096,150	0	75.9	75.9	###
2021-Jan-29 Fri	###	###	###	24.47			36.7	36.7	1.7
2021-Jan-28 Thu	25	###	###	###			###	###	0.0
2021-Jan-27 Wed	25.72	25.74	###	25.57	3,753,772	48,311,045	45.7	45.7	###
2021-Jan-25 Mon	###	26.44	###	###			###	###	0.0
2021-Jan-22 Fri	26.77	26.77	###	26.56			37.3	37.3	1.9
2021-Jan-21 Thu	27.5	###	26.86	###			20.5	20.5	0.0
2021-Jan-20 Wed	###	27.53	###	27.4			###	###	2.0
2021-Jan-19 Tue	26.75	###	26.26	###			66.7	66.7	0.0
2021-Jan-18 Mon	26.5	###	###	###	2,741,073	0	77.2	77.2	0.0
2021-Jan-15 Fri	###	###	26.76	26.76	2,933,749	###	###	###	###
2021-Jan-14 Thu	###	26.89	26.57	###	2,913,329	77,873,284	37.6	37.6	0.0
2021-Jan-13 Wed	25.81	26.74	25.81	###	4,247,352	111,599,173	87.2	87.2	0.0
2021-Jan-12 Tue	###	25.87	25.28	###	2,279,624	58,301,383	31.9	31.9	0.0
2021-Jan-11 Mon	###	26	25.22	25.46	3,852,728	###	82.6	82.6	1.8
2021-Jan-08 Fri	24.41	24.84	###	24.81	3,669,858	###	###	###	1.8
2021-Jan-07 Thu	23.59	24.4	23.58	###			###	###	0.0
2021-Jan-06 Wed	23.46	###	###	###			33.4	33.4	0.0
2021-Jan-05 Tue	22.79	22.86	###	22.79	2,112,426	24,145,029	60.5	60.5	1.6
2021-Jan-04 Mon	22.76	###	22.72	###	1,522,023	17,290,181	68.6	68.6	0.0
2020-Dec-31 Thu	###	###	22.74	22.74	1,033,324	###	###	###	1.6
2020-Dec-30 Wed	22.81	###	22.72	###			75.5	75.5	0.0
2020-Dec-29 Tue	###	###	22.79	###			###	###	0.0
2020-Dec-24 Thu	23	###	22.75	22.75	1,151,724	###	21.1	21.1	1.6
2020-Dec-23 Wed	22.28	###	22.23	22.57	1,519,648	16,890,887	###	###	1.6
2020-Dec-22 Tue	###	22.73	22.21	###			35.9	35.9	0.0
2020-Dec-21 Mon	23.5	23.52	###	###			###	###	0.0
2020-Dec-18 Fri	###	###	23.28	###	10,241,370	119,209,546	73.1	73.1	0.0
2020-Dec-17 Thu	###	23.56	22.83	23.56	4,952,845	###	###	###	1.7
2020-Dec-16 Wed	23	###	22.82	22.88	2,575,353	29,384,777	###	###	1.6
2020-Dec-15 Tue	###	###	###	22.7	3,150,952	0	###	###	###
2020-Dec-14 Mon	###	###	###	###			###	###	0.0
2020-Dec-11 Fri	###	23.45	22.87	###	3,689,749	85,454,586	###	###	0.0
2020-Dec-10 Thu	22.7	22.8	22.5	22.73			###	###	###
2020-Dec-09 Wed	23	###	###	22.81	3,001,041	0	###	###	###
2020-Dec-08 Tue	22.88	###	22.7	###	3,344,625	###	77.8	77.8	0.0
2020-Dec-07 Mon	23.21	23.41	###	###			###	###	0.0
2020-Dec-04 Fri	###	###	22.88	23			34.9	34.9	1.6
2020-Dec-03 Thu	22.7	###	22.52	22.85	3,369,848	37,944,488	###	###	1.6
2020-Dec-02 Wed	###	22.44	###	22.42			82.0	82.0	###
2020-Dec-01 Tue	22	22.2	21.71	22.2	3,631,622	###	###	###	1.6
2020-Nov-30 Mon	22.85	###	###	###			30.0	30.0	0.0
2020-Nov-27 Fri	###	###	22.52	22.73	2,510,244	28,265,347	32.3	32.3	###
2020-Nov-26 Thu	###	23.57	###	###	2,971,854	###	###	###	0.0
2020-Nov-25 Wed	###	23.72	23.2	###	5,925,140	139,003,784	43.2	43.2	0.0
2020-Nov-24 Tue	22.45	22.79	22.44	###			73.6	73.6	0.0
2020-Nov-23 Mon	###	###	21.74	###			###	###	0.0
2020-Nov-20 Fri	21.8	###	###	###	4,757,687	0	28.1	28.1	0.0
2020-Nov-19 Thu	21.57	21.79	21.44	21.78			###	###	1.6
2020-Nov-18 Wed	###	21.81	21.55	###			###	###	0.0
2020-Nov-17 Tue	21.43	###	###	21.55			###	###	###
2020-Nov-16 Mon	20.74	20.86	20.7	20.84	211,084	4,386,325	76.1	76.1	1.5
2020-Nov-13 Fri	###	###	###	###	4,153,387	0	###	###	0.0
2020-Nov-12 Thu	###	###	###	20.77	6,380,585	0	###	###	###
2020-Nov-11 Wed	###	###	###	###	10,318,174	0	89.6	89.6	0.0
2020-Nov-10 Tue	19.55	19.8	19.29	###			75.9	75.9	0.0
2020-Nov-09 Mon	###	###	###	###	2,561,880	0	###	###	0.0
2020-Nov-06 Fri	18.45	18.47	###	###			###	###	0.0
2020-Nov-05 Thu	###	18.7	###	###			20.2	20.2	0.0
2020-Nov-04 Wed	18.45	18.59	###	18.45			63.8	63.8	1.3
2020-Nov-03 Tue	17.8	18.53	17.8	###	4,795,544	87,111,056	83.9	83.9	0.0
2020-Nov-02 Mon	17.56	###	###	17.41	2,703,953	0	###	###	###
2020-Oct-30 Fri	17.55	###	###	17.52			###	###	###
2020-Oct-29 Thu	17.45	17.53	###	###	3,217,845	###	###	###	0.0
2020-Oct-28 Wed	###	###	17.7	17.72	2,583,853	###	27.3	27.3	1.3
2020-Oct-27 Tue	18.45	18.45	###	###			###	###	0.0
2020-Oct-26 Mon	18.5	18.72	18.47	###			82.1	82.1	0.0
2020-Oct-23 Fri	18.45	18.55	###	18.48	3,524,450	32,689,273	###	###	###
2020-Oct-22 Thu	18.28	###	###	18.27	3,474,089	0	###	###	###
2020-Oct-21 Wed	18.41	###	###	18.57	2,841,471	0	73.8	73.8	###
2020-Oct-20 Tue	18.5	18.57	18.255	18.28			###	###	1.3
2020-Oct-19 Mon	18.54	###	18.42	18.55			###	###	1.3
2020-Oct-16 Fri	18.7	18.75	###	18.42	3,668,973	34,396,621	###	###	1.3
2020-Oct-15 Thu	18.28	18.76	18.24	18.55			80.1	80.1	1.3
2020-Oct-14 Wed	18.4	18.4	###	18.27			###	###	###
2020-Oct-13 Tue	###	18.59	###	18.5	1,957,145	###	75.7	75.7	###
2020-Oct-12 Mon	18.29	###	###	###	1,988,642	0	###	###	0.0
2020-Oct-09 Fri	18.49	18.52	###	###	2,603,859	###	###	###	0.0
2020-Oct-08 Thu	18.5	18.5	18.26	18.28	2,748,257	###	###	###	1.3
2020-Oct-07 Wed	###	18.44	###	###			76.2	76.2	0.0
2020-Oct-06 Tue	###	###	17.75	###			63.1	63.1	0.0
2020-Oct-05 Mon	###	###	###	###	2,853,876	0	80.9	80.9	0.0
2020-Oct-02 Fri	17.28	###	16.8	16.8	6,041,353	###	###	###	1.2
2020-Oct-01 Thu	###	17.81	17.54	17.55	3,189,888	56,381,270	33.5	33.5	###
2020-Sep-30 Wed	18.25	18.25	17.58	17.58	5,559,457	99,597,672	18.5	18.5	1.3
2020-Sep-29 Tue	18.5	###	18.4	18.49			###	###	###
2020-Sep-28 Mon	18.2	18.53	###	###			###	###	0.0
2020-Sep-25 Fri	18.24	###	###	###	2,494,270	0	###	###	0.0
2020-Sep-24 Thu	###	###	###	###			44.0	44.0	0.0
2020-Sep-23 Wed	###	###	###	###	3,687,685	0	72.4	72.4	0.0
2020-Sep-22 Tue	###	###	17.945	###	3,094,620	27,766,477	41.4	41.4	0.0
2020-Sep-21 Mon	18.25	18.49	18.23	###			79.4	79.4	0.0
2020-Sep-18 Fri	18.5	18.56	18.28	18.28			25.2	25.2	1.3
2020-Sep-17 Thu	18.59	###	###	###			39.0	39.0	0.0
2020-Sep-16 Wed	###	18.385	18.2	###	3,070,525	56,167,578	###	###	0.0
2020-Sep-15 Tue	18.41	18.45	###	###	3,083,759	28,447,676	###	###	0.0
2020-Sep-14 Mon	###	18.5	18.26	###	1,843,586	###	67.1	67.1	0.0
2020-Sep-11 Fri	###	###	###	###			29.0	29.0	0.0
2020-Sep-10 Thu	###	18.79	###	18.42			###	###	1.3
2020-Sep-09 Wed	18.72	18.72	###	###	4,540,948	42,503,273	23.7	23.7	0.0
2020-Sep-08 Tue	###	19.28	###	19.2			75.4	75.4	###
2020-Sep-07 Mon	18.82	###	###	18.87			###	###	1.3
2020-Sep-04 Fri	###	###	18.79	###			38.8	38.8	0.0
2020-Sep-03 Thu	###	19.41	###	19.25			77.0	77.0	1.4
2020-Sep-02 Wed	###	###	###	###	3,906,140	0	33.5	33.5	0.0
2020-Sep-01 Tue	###	###	###	###	4,465,289	0	35.5	35.5	0.0
2020-Aug-31 Mon	###	###	###	19.58			###	###	1.4
2020-Aug-28 Fri	19.2	19.29	###	###	4,341,684	41,875,542	40.0	40.0	0.0
2020-Aug-27 Thu	19.7	19.74	19.2	19.27	5,841,371	###	###	###	###
2020-Aug-26 Wed	###	###	19.77	19.86			44.9	44.9	1.4
2020-Aug-25 Tue	###	20.28	###	###			43.3	43.3	0.0
2020-Aug-24 Mon	###	###	19.72	###	4,989,652	###	36.4	36.4	0.0
2020-Aug-21 Fri	###	20.325	###	20.2	3,765,184	38,263,682	###	###	1.4
2020-Aug-20 Thu	###	###	###	20			25.9	25.9	1.4
2020-Aug-19 Wed	20.2	20.54	###	20.54	2,680,973	###	80.9	80.9	1.5
2020-Aug-18 Tue	20.5	20.53	###	###			29.6	29.6	0.0
2020-Aug-17 Mon	20.45	###	###	###	2,728,647	0	33.0	33.0	0.0
2020-Aug-14 Fri	###	###	20.27	20.45	2,638,220	26,738,359	63.0	63.0	###
2020-Aug-13 Thu	20.85	20.85	20.23	20.4			###	###	1.5
2020-Aug-12 Wed	20.41	20.59	20.26	20.59	2,795,779	57,103,786	###	###	###
2020-Aug-11 Tue	20.4	20.545	###	20.4			###	###	1.5
2020-Aug-10 Mon	###	20.48	###	20.29			###	###	###
2020-Aug-07 Fri	20.28	20.55	20.24	###			68.9	68.9	0.0
2020-Aug-06 Thu	20.2	20.48	###	###			70.3	70.3	0.0
2020-Aug-05 Wed	###	###	###	###			###	###	0.0
2020-Aug-04 Tue	###	20.54	###	###	3,165,042	32,504,981	68.1	68.1	0.0
2020-Aug-03 Mon	19.89	###	19.57	###	3,174,678	31,064,224	###	###	0.0
2020-Jul-31 Fri	###	20.27	19.82	###	5,584,071	###	###	###	0.0
2020-Jul-30 Thu	###	20.46	###	20.43			###	###	###
2020-Jul-29 Wed	20.51	###	20.22	20.26			35.3	35.3	1.4
2020-Jul-28 Tue	20.73	20.89	20.53	20.53	1,975,725	###	###	###	###
2020-Jul-27 Mon	20.8	20.84	20.52	20.82			###	###	1.5
2020-Jul-24 Fri	###	###	20.83	###			68.5	68.5	0.0
2020-Jul-23 Thu	###	###	20.83	###			###	###	0.0
2020-Jul-22 Wed	20.89	21.23	20.81	20.88			41.9	41.9	###
2020-Jul-21 Tue	###	###	###	###			###	###	0.0
2020-Jul-20 Mon	20.56	20.57	###	###	2,964,270	###	21.3	21.3	0.0
2020-Jul-17 Fri	20.55	20.71	20.51	###	4,414,956	90,992,243	74.7	74.7	0.0
2020-Jul-16 Thu	21	###	###	###			30.8	30.8	0.0
2020-Jul-15 Wed	21.47	21.84	###	###	6,687,257	73,024,846	17.0	17.0	0.0
2020-Jul-14 Tue	###	21.53	###	21.42	2,385,372	25,678,529	###	###	1.5
2020-Jul-13 Mon	21.52	###	21.355	21.52			###	###	1.5
2020-Jul-10 Fri	21.22	###	###	###			43.3	43.3	0.0
2020-Jul-09 Thu	###	21.79	###	###			79.3	79.3	0.0
2020-Jul-08 Wed	21.21	###	20.87	###	2,394,941	###	34.6	34.6	0.0
2020-Jul-07 Tue	###	21.78	21.21	21.27	2,661,952	57,218,658	34.0	34.0	###
2020-Jul-06 Mon	###	21.8	21.54	21.58	1,557,653	33,754,340	###	###	###
2020-Jul-03 Fri	22	###	21.51	###			###	###	0.0
2020-Jul-02 Thu	###	21.8	21.48	21.77	1,954,751	###	61.8	61.8	1.6
2020-Jul-01 Wed	###	21.75	###	###			30.0	30.0	0.0
2020-Jun-30 Tue	###	###	###	###			81.3	81.3	0.0
2020-Jun-29 Mon	20.58	###	###	20.57	3,418,823	0	47.7	47.7	###
2020-Jun-26 Fri	20.86	###	20.75	###	7,003,072	72,656,872	###	###	0.0
2020-Jun-25 Thu	21	21.22	###	###			37.8	37.8	0.0
2020-Jun-24 Wed	###	###	21.53	21.58			25.1	25.1	###
2020-Jun-23 Tue	22.28	###	21.73	###	3,254,748	###	32.9	32.9	0.0
2020-Jun-22 Mon	21.8	22.2	21.45	###	3,368,542	73,518,429	###	###	0.0
2020-Jun-19 Fri	###	22.28	21.84	21.88	6,904,650	152,316,579	###	###	1.6
2020-Jun-18 Thu	21.56	21.925	21.22	21.75	5,406,986	###	79.6	79.6	###
2020-Jun-17 Wed	21.75	21.85	21.28	21.74	4,453,848	###	###	###	1.6
2020-Jun-16 Tue	###	###	###	21.47			###	###	###
2020-Jun-15 Mon	21.45	21.57	###	###	6,058,845	65,344,643	32.6	32.6	0.0
2020-Jun-12 Fri	21.4	21.59	###	###			###	###	0.0
2020-Jun-11 Thu	23.27	23.47	22.53	22.56			34.8	34.8	###
2020-Jun-10 Wed	24	###	23.82	###	4,462,170	53,144,444	###	###	0.0
2020-Jun-09 Tue	23.74	24.75	23.72	###	5,522,549	133,838,975	87.7	87.7	0.0
2020-Jun-05 Fri	###	###	###	###			73.6	73.6	0.0
2020-Jun-04 Thu	23.57	23.83	###	###			29.1	29.1	0.0
2020-Jun-03 Wed	23.2	23.5	###	23.5	4,745,343	55,757,780	###	###	1.7
2020-Jun-02 Tue	23	###	22.82	###			###	###	0.0
2020-Jun-01 Mon	22.5	23	###	###	2,652,424	30,502,876	74.2	74.2	0.0
2020-May-29 Fri	###	###	###	###			###	###	0.0
2020-May-28 Thu	23.2	23.53	###	###			37.2	37.2	0.0
2020-May-27 Wed	23.5	###	###	23.55			###	###	1.7
2020-May-26 Tue	###	23.4	22.87	23.24			###	###	###
2020-May-25 Mon	22.5	22.73	###	###	1,533,643	17,429,852	64.1	64.1	0.0
2020-May-22 Fri	22.7	22.925	###	###			###	###	0.0
2020-May-21 Thu	###	###	###	###	2,692,675	0	###	###	0.0
2020-May-20 Wed	22.23	###	###	22.5	1,906,841	0	###	###	1.6
2020-May-19 Tue	22.7	22.85	22.53	22.59			###	###	###
2020-May-18 Mon	21.75	21.88	###	###	3,289,526	###	###	###	0.0
2020-May-15 Fri	###	###	21.2	21.26			32.1	32.1	1.5
2020-May-14 Thu	###	21.51	###	###			37.8	37.8	0.0
2020-May-13 Wed	21.59	21.72	21.26	21.72	3,142,521	67,532,776	###	###	###
2020-May-12 Tue	###	###	21.79	###	2,821,672	###	###	###	0.0
2020-May-11 Mon	###	###	22.23	###			32.0	32.0	0.0
2020-May-08 Fri	21.8	22.25	21.79	21.89	2,615,078	###	###	###	###
2020-May-07 Thu	21.72	21.89	21.51	###	2,322,085	50,389,244	###	###	0.0
2020-May-06 Wed	22.5	22.58	21.745	###			###	###	0.0
2020-May-05 Tue	###	###	###	21.89			82.4	82.4	###
2020-May-04 Mon	###	###	###	###	2,849,182	0	###	###	0.0
2020-May-01 Fri	22.2	22.2	###	###			17.0	17.0	0.0
2020-Apr-30 Thu	###	22.53	21.51	22.45			70.9	70.9	###
2020-Apr-29 Wed	###	###	###	21			84.4	84.4	1.5
2020-Apr-28 Tue	###	###	19.8	19.82			###	###	1.4
2020-Apr-27 Mon	20.45	20.56	###	###			###	###	0.0
2020-Apr-24 Fri	20.41	###	20.23	###			###	###	0.0
2020-Apr-23 Thu	20	###	###	20			72.1	72.1	1.4
2020-Apr-22 Wed	19.46	###	###	###			68.8	68.8	0.0
2020-Apr-21 Tue	19.57	20.27	19.47	19.89	4,422,741	###	90.2	90.2	###
2020-Apr-20 Mon	20.84	21.025	###	###			25.0	25.0	0.0
2020-Apr-17 Fri	###	21.45	###	###	3,002,726	###	###	###	0.0
2020-Apr-16 Thu	21	###	20.55	###	4,581,620	47,076,145	###	###	0.0
2020-Apr-15 Wed	21.57	21.58	###	21.22	4,261,747	45,984,250	###	###	1.5
2020-Apr-14 Tue	###	22.28	###	22	6,117,420	68,148,058	26.3	26.3	###
2020-Apr-09 Thu	###	21.87	###	21.84	3,834,324	###	60.0	60.0	1.6
2020-Apr-08 Wed	###	21.47	20.74	###	5,116,577	107,985,357	64.8	64.8	0.0
2020-Apr-07 Tue	21.57	21.73	###	21.2	5,846,053	###	36.1	36.1	1.5
2020-Apr-06 Mon	20	###	19.77	###	6,165,984	60,950,751	###	###	0.0
2020-Apr-03 Fri	###	21.75	19.58	19.7	6,047,172	###	###	###	1.4
2020-Apr-02 Thu	###	###	###	###	6,164,278	0	###	###	0.0
2020-Apr-01 Wed	18.89	###	18.77	###			###	###	0.0
2020-Mar-31 Tue	18.24	18.79	###	18.21	9,617,083	###	34.5	34.5	###
2020-Mar-30 Mon	16.86	###	16.85	###			81.8	81.8	0.0
2020-Mar-27 Fri	18.86	###	16.84	16.84	10,311,689	86,824,421	11.2	11.2	1.2
2020-Mar-26 Thu	17.56	18.2	###	###	6,867,687	62,495,951	###	###	0.0
2020-Mar-25 Wed	###	17.52	###	###			79.5	79.5	0.0
2020-Mar-24 Tue	15.2	###	###	###			###	###	0.0
2020-Mar-23 Mon	###	###	###	15.27			56.5	56.5	###
2020-Mar-20 Fri	###	17.2	###	###			###	###	0.0
2020-Mar-19 Thu	16.88	###	15.375	###	10,267,881	###	###	###	0.0
2020-Mar-18 Wed	###	###	17.23	17.23	9,051,886	###	###	###	###
2020-Mar-17 Tue	###	###	17.5	###			67.1	67.1	0.0
2020-Mar-16 Mon	20	20	###	###			18.6	18.6	0.0
2020-Mar-13 Fri	###	###	17.26	###			93.6	93.6	0.0
2020-Mar-12 Thu	20.48	20.88	18.77	###	10,623,250	###	###	###	0.0
2020-Mar-11 Wed	23.25	###	21	21			9.5	9.5	1.5
2020-Mar-10 Tue	20.79	###	20.23	22	12,880,429	###	###	###	###
2020-Mar-09 Mon	###	###	19.5	21.54			95.2	95.2	1.5
2020-Mar-06 Fri	26.84	26.84	###	###			###	###	0.0
2020-Mar-05 Thu	###	27.55	###	###	4,192,756	###	76.6	76.6	0.0
2020-Mar-04 Wed	27.42	###	###	###	4,043,685	0	###	###	0.0
2020-Mar-03 Tue	29	###	###	###	3,866,884	0	###	###	0.0
2020-Mar-02 Mon	27.5	28.56	27.21	###	5,314,475	###	79.3	79.3	0.0
2020-Feb-28 Fri	###	###	27.5	###			83.4	83.4	0.0
2020-Feb-27 Thu	###	29.48	###	###			72.5	72.5	0.0
2020-Feb-26 Wed	29.89	###	29.28	29.5	4,363,175	63,876,882	###	###	2.1
2020-Feb-25 Tue	###	30.72	###	30.4			###	###	###
2020-Feb-24 Mon	31.72	31.73	30.945	###			41.2	41.2	0.0
2020-Feb-21 Fri	###	33.45	###	33.2			###	###	###
2020-Feb-20 Thu	33.49	33.655	33.22	33.25			29.9	29.9	2.4
2020-Feb-19 Wed	32.86	###	32.86	33.23			###	###	###
2020-Feb-18 Tue	###	###	32.83	32.88	2,664,948	43,745,121	###	###	2.3
2020-Feb-17 Mon	###	33.42	###	###	2,072,752	34,635,685	83.2	83.2	0.0
2020-Feb-14 Fri	###	###	32.83	32.83	4,154,048	###	16.7	16.7	2.3
2020-Feb-13 Thu	34.28	###	33.51	33.74	2,636,072	44,167,386	22.3	22.3	2.4
2020-Feb-12 Wed	###	###	33.71	33.86	2,147,057	36,188,645	###	###	2.4
2020-Feb-11 Tue	###	###	33.48	###	1,785,220	29,884,582	75.8	75.8	0.0
2020-Feb-10 Mon	33.72	33.78	###	33.56			38.5	38.5	2.4
2020-Feb-07 Fri	###	###	33.72	33.85	2,572,777	43,377,020	###	###	2.4
2020-Feb-06 Thu	34.2	34.44	33.88	###	3,413,156	###	###	###	0.0
2020-Feb-05 Wed	33.21	33.56	###	33.47	1,810,023	30,372,185	73.5	73.5	###
2020-Feb-04 Tue	33.55	33.55	###	###			22.1	22.1	0.0
2020-Feb-03 Mon	###	###	33.56	33.7	3,019,227	50,662,629	###	###	2.4
2020-Jan-31 Fri	###	###	###	34.73			68.9	68.9	###
2020-Jan-30 Thu	34.88	35.055	###	###			###	###	0.0
2020-Jan-29 Wed	34.77	###	34.77	34.82	1,830,674	###	###	###	2.5
2020-Jan-28 Tue	34.5	34.57	###	34.55	2,930,786	###	###	###	2.5
2020-Jan-24 Fri	###	35.55	###	###			78.6	78.6	0.0
2020-Jan-23 Thu	35.7	35.7	###	35.25			27.2	27.2	2.5
2020-Jan-22 Wed	###	###	35.26	35.83			###	###	###
2020-Jan-21 Tue	35.85	35.85	###	35.52			27.9	27.9	2.5
2020-Jan-20 Mon	35.58	35.86	35.57	35.82	1,541,325	55,048,422	###	###	2.6
2020-Jan-17 Fri	###	###	35.485	35.56			###	###	2.5
2020-Jan-16 Thu	###	36.2	###	###			###	###	0.0
2020-Jan-15 Wed	###	###	35.52	35.8			72.5	72.5	2.6
2020-Jan-14 Tue	###	35.73	###	###			###	###	0.0
2020-Jan-13 Mon	###	35.83	35.28	35.43	2,070,341	73,610,974	27.2	27.2	###
2020-Jan-10 Fri	###	###	###	35.86			###	###	###