Prices and Webb-site Total Returns

Innovent Biologics, Inc.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01801	2018-10-31			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	76.25	76.20	76.25	76.00	79.25	13,130,813	1,009,706,329	76.896	76.25	76.20	76.25	76.00	79.25	13,130,813	76.896	-3.66%
2025-12-30	79.15	79.10	79.15	77.40	79.50	11,778,029	924,188,677	78.467	79.15	79.10	79.15	77.40	79.50	11,778,029	78.467	-0.25%
2025-12-29	79.35	79.30	79.35	79.00	81.25	10,784,440	861,082,499	79.845	79.35	79.30	79.35	79.00	81.25	10,784,440	79.845	-1.73%
2025-12-24	80.75	80.55	80.75	79.80	81.10	3,928,757	315,867,245	80.399	80.75	80.55	80.75	79.80	81.10	3,928,757	80.399	0.06%
2025-12-23	80.70	80.65	80.70	80.35	83.25	8,972,819	731,089,355	81.478	80.70	80.65	80.70	80.35	83.25	8,972,819	81.478	-1.34%
2025-12-22	81.80	81.75	81.80	81.05	83.85	9,167,416	749,892,371	81.800	81.80	81.75	81.80	81.05	83.85	9,167,416	81.800	-1.74%
2025-12-19	83.25	83.20	83.25	80.80	84.40	13,042,014	1,084,981,389	83.191	83.25	83.20	83.25	80.80	84.40	13,042,014	83.191	2.08%
2025-12-18	81.55	81.40	81.55	79.65	81.60	10,160,976	823,530,888	81.048	81.55	81.40	81.55	79.65	81.60	10,160,976	81.048	0.99%
2025-12-17	80.75	80.70	80.75	79.60	81.30	7,785,810	627,957,721	80.654	80.75	80.70	80.75	79.60	81.30	7,785,810	80.654	-0.25%
2025-12-16	80.95	80.90	80.95	78.45	81.85	11,805,859	942,359,399	79.821	80.95	80.90	80.95	78.45	81.85	11,805,859	79.821	-0.98%
2025-12-15	81.75	81.70	81.75	80.95	85.15	15,465,505	1,270,870,598	82.175	81.75	81.70	81.75	80.95	85.15	15,465,505	82.175	-4.05%
2025-12-12	85.20	85.10	85.20	83.00	85.95	10,184,978	862,458,025	84.679	85.20	85.10	85.20	83.00	85.95	10,184,978	84.679	1.85%
2025-12-11	83.65	83.60	83.65	83.00	84.85	8,646,635	724,174,053	83.752	83.65	83.60	83.65	83.00	84.85	8,646,635	83.752	0.18%
2025-12-10	83.50	83.45	83.50	82.65	85.40	10,285,264	861,858,193	83.795	83.50	83.45	83.50	82.65	85.40	10,285,264	83.795	-1.07%
2025-12-09	84.40	84.35	84.40	82.80	85.70	20,002,924	1,678,842,585	83.930	84.40	84.35	84.40	82.80	85.70	20,002,924	83.930	-1.40%
2025-12-08	85.60	85.55	85.60	84.10	93.15	52,658,037	4,606,692,916	87.483	85.60	85.55	85.60	84.10	93.15	52,658,037	87.483	-6.96%
2025-12-05	92.00	91.95	92.00	90.25	94.85	33,885,838	3,111,488,199	91.823	92.00	91.95	92.00	90.25	94.85	33,885,838	91.823	-1.66%
2025-12-04	93.55	93.55	93.60	92.40	94.40	7,142,030	668,376,788	93.584	93.55	93.55	93.60	92.40	94.40	7,142,030	93.584	1.91%
2025-12-03	91.80	91.80	91.85	91.25	94.80	8,259,347	761,987,763	92.258	91.80	91.80	91.85	91.25	94.80	8,259,347	92.258	-2.18%
2025-12-02	93.85	93.80	93.85	92.85	94.95	6,694,319	628,706,391	93.916	93.85	93.80	93.85	92.85	94.95	6,694,319	93.916	-1.00%
2025-12-01	94.80	94.70	94.80	93.20	94.80	6,740,710	635,598,098	94.292	94.80	94.70	94.80	93.20	94.80	6,740,710	94.292	0.74%
2025-11-28	94.10	94.05	94.10	93.10	96.65	11,052,465	1,039,102,529	94.015	94.10	94.05	94.10	93.10	96.65	11,052,465	94.015	-2.18%
2025-11-27	96.20	96.15	96.20	95.10	99.00	10,784,385	1,046,171,332	97.008	96.20	96.15	96.20	95.10	99.00	10,784,385	97.008	1.37%
2025-11-26	94.90	94.85	94.90	94.40	98.30	11,531,925	1,108,331,694	96.110	94.90	94.85	94.90	94.40	98.30	11,531,925	96.110	1.17%
2025-11-25	93.80	93.80	93.85	92.00	95.80	13,230,456	1,245,961,573	94.174	93.80	93.80	93.85	92.00	95.80	13,230,456	94.174	1.96%
2025-11-24	92.00	92.00	92.05	88.55	92.00	17,192,272	1,562,822,861	90.903	92.00	92.00	92.05	88.55	92.00	17,192,272	90.903	5.44%
2025-11-21	87.25	87.20	87.25	86.00	91.50	11,615,810	1,021,497,255	87.940	87.25	87.20	87.25	86.00	91.50	11,615,810	87.940	-5.37%
2025-11-20	92.20	92.15	92.20	89.65	92.20	9,059,262	827,493,345	91.342	92.20	92.15	92.20	89.65	92.20	9,059,262	91.342	2.84%
2025-11-19	89.65	89.45	89.65	88.00	90.80	4,884,752	435,715,982	89.199	89.65	89.45	89.65	88.00	90.80	4,884,752	89.199	-0.83%
2025-11-18	90.40	90.35	90.40	89.35	93.45	6,462,932	588,750,689	91.097	90.40	90.35	90.40	89.35	93.45	6,462,932	91.097	-0.44%
2025-11-17	90.80	90.75	90.80	88.10	92.45	7,974,109	716,562,472	89.861	90.80	90.75	90.80	88.10	92.45	7,974,109	89.861	-1.57%
2025-11-14	92.25	92.20	92.25	90.65	94.30	9,771,054	906,645,667	92.789	92.25	92.20	92.25	90.65	94.30	9,771,054	92.789	0.33%
2025-11-13	91.95	91.95	92.00	87.90	93.20	23,311,922	2,139,243,066	91.766	91.95	91.95	92.00	87.90	93.20	23,311,922	91.766	5.51%
2025-11-12	87.15	87.10	87.15	84.75	89.00	8,616,404	754,431,530	87.558	87.15	87.10	87.15	84.75	89.00	8,616,404	87.558	2.23%
2025-11-11	85.25	85.20	85.25	83.60	85.55	5,987,073	507,551,461	84.775	85.25	85.20	85.25	83.60	85.55	5,987,073	84.775	0.89%
2025-11-10	84.50	84.45	84.50	82.00	85.70	13,675,288	1,148,849,700	84.009	84.50	84.45	84.50	82.00	85.70	13,675,288	84.009	-0.82%
2025-11-07	85.20	85.10	85.20	84.20	89.50	10,137,618	868,392,630	85.660	85.20	85.10	85.20	84.20	89.50	10,137,618	85.660	-3.51%
2025-11-06	88.30	88.25	88.30	85.65	88.70	7,751,779	675,445,608	87.134	88.30	88.25	88.30	85.65	88.70	7,751,779	87.134	0.28%
2025-11-05	88.05	87.45	88.05	84.65	89.10	11,850,963	1,039,025,110	87.674	88.05	87.45	88.05	84.65	89.10	11,850,963	87.674	1.38%
2025-11-04	86.85	86.85	86.90	86.50	91.35	12,521,229	1,100,716,180	87.908	86.85	86.85	86.90	86.50	91.35	12,521,229	87.908	-3.71%
2025-11-03	90.20	90.20	90.25	86.25	91.50	21,863,756	1,957,992,748	89.554	90.20	90.20	90.25	86.25	91.50	21,863,756	89.554	3.68%
2025-10-31	87.00	86.95	87.00	80.20	87.80	24,727,884	2,123,437,785	85.872	87.00	86.95	87.00	80.20	87.80	24,727,884	85.872	7.81%
2025-10-30	80.70	80.60	80.70	79.05	84.25	33,551,275	2,704,692,716	80.614	80.70	80.60	80.70	79.05	84.25	33,551,275	80.614	-4.61%
2025-10-28	84.60	84.55	84.60	83.70	86.35	13,926,367	1,179,824,831	84.719	84.60	84.55	84.60	83.70	86.35	13,926,367	84.719	-1.74%
2025-10-27	86.10	86.05	86.10	84.40	88.20	14,919,443	1,289,983,946	86.463	86.10	86.05	86.10	84.40	88.20	14,919,443	86.463	0.64%
2025-10-24	85.55	85.45	85.55	84.85	88.10	15,428,703	1,327,152,369	86.018	85.55	85.45	85.55	84.85	88.10	15,428,703	86.018	0.53%
2025-10-23	85.10	85.05	85.10	82.80	87.20	24,155,180	2,050,799,964	84.901	85.10	85.05	85.10	82.80	87.20	24,155,180	84.901	-0.12%
2025-10-22	85.20	85.15	85.20	83.85	95.50	71,646,053	6,287,671,365	87.760	85.20	85.15	85.20	83.85	95.50	71,646,053	87.760	-1.96%
2025-10-21	86.90	86.80	86.90	84.15	88.30	19,316,176	1,666,117,857	86.255	86.90	86.80	86.90	84.15	88.30	19,316,176	86.255	0.93%
2025-10-20	86.10	86.00	86.10	85.00	89.95	14,492,413	1,249,566,823	86.222	86.10	86.00	86.10	85.00	89.95	14,492,413	86.222	-0.86%
2025-10-17	86.85	86.65	86.85	86.00	90.85	13,476,448	1,186,167,375	88.018	86.85	86.65	86.85	86.00	90.85	13,476,448	88.018	-2.14%
2025-10-16	88.75	88.70	88.75	85.05	89.65	14,176,372	1,249,196,505	88.118	88.75	88.70	88.75	85.05	89.65	14,176,372	88.118	3.68%
2025-10-15	85.60	85.55	85.60	80.85	85.90	17,013,032	1,429,800,273	84.041	85.60	85.55	85.60	80.85	85.90	17,013,032	84.041	2.15%
2025-10-14	83.80	83.75	83.80	82.75	92.05	31,965,432	2,734,300,632	85.539	83.80	83.75	83.80	82.75	92.05	31,965,432	85.539	-6.89%
2025-10-13	90.00	90.00	90.05	86.70	92.00	27,147,340	2,426,631,291	89.387	90.00	90.00	90.05	86.70	92.00	27,147,340	89.387	-4.20%
2025-10-10	93.95	93.90	93.95	93.40	97.55	13,129,629	1,249,701,996	95.182	93.95	93.90	93.95	93.40	97.55	13,129,629	95.182	-1.21%
2025-10-09	95.10	95.05	95.10	94.25	103.0	25,616,568	2,468,743,486	96.373	95.10	95.05	95.10	94.25	103.0	25,616,568	96.373	-9.17%
2025-10-08	104.7	104.6	104.7	100.4	105.0	6,194,648	640,835,679	103.45	104.7	104.6	104.7	100.4	105.0	6,194,648	103.45	4.18%
2025-10-06	100.5	100.3	100.5	96.80	100.5	3,031,024	301,179,972	99.366	100.5	100.3	100.5	96.80	100.5	3,031,024	99.366	2.60%
2025-10-03	97.95	97.75	97.95	97.35	101.8	3,578,711	351,295,065	98.162	97.95	97.75	97.95	97.35	101.8	3,578,711	98.162	-2.73%
2025-10-02	100.7	100.4	100.7	96.15	101.5	6,797,155	679,457,274	99.962	100.7	100.4	100.7	96.15	101.5	6,797,155	99.962	4.46%
2025-09-30	96.40	96.30	96.40	91.25	96.55	18,545,906	1,751,259,249	94.428	96.40	96.30	96.40	91.25	96.55	18,545,906	94.428	2.99%
2025-09-29	93.60	93.55	93.60	91.35	95.50	12,535,427	1,170,136,457	93.346	93.60	93.55	93.60	91.35	95.50	12,535,427	93.346	0.38%
2025-09-26	93.25	93.10	93.25	90.60	94.15	13,980,978	1,292,883,287	92.474	93.25	93.10	93.25	90.60	94.15	13,980,978	92.474	-1.89%
2025-09-25	95.05	95.00	95.05	94.00	96.75	10,693,475	1,017,772,690	95.177	95.05	95.00	95.05	94.00	96.75	10,693,475	95.177	0.00%
2025-09-24	95.05	94.75	95.05	91.90	95.70	13,606,787	1,285,322,617	94.462	95.05	94.75	95.05	91.90	95.70	13,606,787	94.462	1.71%
2025-09-23	93.45	93.40	93.45	91.10	96.15	12,486,370	1,162,398,498	93.093	93.45	93.40	93.45	91.10	96.15	12,486,370	93.093	-1.32%
2025-09-22	94.70	94.60	94.70	91.55	95.50	13,572,187	1,277,343,690	94.115	94.70	94.60	94.70	91.55	95.50	13,572,187	94.115	2.88%
2025-09-19	92.05	92.00	92.05	90.00	98.30	34,618,371	3,195,453,494	92.305	92.05	92.00	92.05	90.00	98.30	34,618,371	92.305	-5.44%
2025-09-18	97.35	97.05	97.35	94.00	98.55	16,918,205	1,627,406,144	96.193	97.35	97.05	97.35	94.00	98.55	16,918,205	96.193	0.88%
2025-09-17	96.50	96.45	96.50	92.85	96.85	20,913,052	1,980,734,465	94.713	96.50	96.45	96.50	92.85	96.85	20,913,052	94.713	0.26%
2025-09-16	96.25	96.00	96.25	93.80	98.00	14,137,833	1,343,685,190	95.042	96.25	96.00	96.25	93.80	98.00	14,137,833	95.042	0.68%
2025-09-15	95.60	95.60	95.65	94.80	101.9	20,045,883	1,937,812,527	96.669	95.60	95.60	95.65	94.80	101.9	20,045,883	96.669	-2.30%
2025-09-12	97.85	97.80	97.85	96.30	100.5	13,419,082	1,312,890,484	97.838	97.85	97.80	97.85	96.30	100.5	13,419,082	97.838	0.77%
2025-09-11	97.10	97.00	97.10	85.70	98.35	51,240,460	4,826,770,138	94.198	97.10	97.00	97.10	85.70	98.35	51,240,460	94.198	-2.51%
2025-09-10	99.60	99.45	99.60	98.05	103.4	12,256,843	1,219,941,388	99.531	99.60	99.45	99.60	98.05	103.4	12,256,843	99.531	-1.29%
2025-09-09	100.9	100.6	100.9	97.10	103.2	14,814,575	1,490,176,678	100.59	100.9	100.6	100.9	97.10	103.2	14,814,575	100.59	0.40%
2025-09-08	100.5	100.5	100.6	98.55	107.5	27,413,434	2,781,817,885	101.48	100.5	100.5	100.6	98.55	107.5	27,413,434	101.48	-2.52%
2025-09-05	103.1	103.0	103.1	98.50	104.2	19,459,787	1,989,873,393	102.26	103.1	103.0	103.1	98.50	104.2	19,459,787	102.26	3.00%
2025-09-04	100.1	100.0	100.1	99.00	109.1	20,809,884	2,112,100,465	101.50	100.1	100.0	100.1	99.00	109.1	20,809,884	101.50	-6.45%
2025-09-03	107.0	106.9	107.0	103.7	109.0	13,063,627	1,391,172,237	106.49	107.0	106.9	107.0	103.7	109.0	13,063,627	106.49	1.61%
2025-09-02	105.3	105.2	105.3	103.0	108.5	15,122,561	1,597,483,225	105.64	105.3	105.2	105.3	103.0	108.5	15,122,561	105.64	-0.09%
2025-09-01	105.4	105.3	105.4	95.15	106.5	27,986,303	2,868,375,738	102.49	105.4	105.3	105.4	95.15	106.5	27,986,303	102.49	8.83%
2025-08-29	96.85	96.80	96.85	89.70	98.45	26,710,648	2,544,292,711	95.254	96.85	96.80	96.85	89.70	98.45	26,710,648	95.254	6.84%
2025-08-28	90.65	90.60	90.65	88.35	94.90	22,635,180	2,061,589,948	91.079	90.65	90.60	90.65	88.35	94.90	22,635,180	91.079	-0.38%
2025-08-27	91.00	90.90	91.00	90.05	99.10	30,586,612	2,842,657,764	92.938	91.00	90.90	91.00	90.05	99.10	30,586,612	92.938	-4.96%
2025-08-26	95.75	95.70	95.75	93.65	100.3	43,626,515	4,177,839,284	95.764	95.75	95.70	95.75	93.65	100.3	43,626,515	95.764	-4.20%
2025-08-25	99.95	99.85	99.95	96.80	102.8	14,911,542	1,482,687,670	99.432	99.95	99.85	99.95	96.80	102.8	14,911,542	99.432	0.50%
2025-08-22	99.45	99.40	99.45	97.70	102.4	11,623,171	1,151,807,768	99.096	99.45	99.40	99.45	97.70	102.4	11,623,171	99.096	0.15%
2025-08-21	99.30	99.30	99.35	95.20	99.65	10,889,562	1,063,672,821	97.678	99.30	99.30	99.35	95.20	99.65	10,889,562	97.678	4.91%
2025-08-20	94.65	94.60	94.65	93.10	98.85	17,538,128	1,668,324,675	95.126	94.65	94.60	94.65	93.10	98.85	17,538,128	95.126	-3.17%
2025-08-19	97.75	97.75	97.80	96.00	102.9	24,023,054	2,367,112,063	98.535	97.75	97.75	97.80	96.00	102.9	24,023,054	98.535	-4.07%
2025-08-18	101.9	101.9	102.0	98.50	103.5	20,740,825	2,101,299,378	101.31	101.9	101.9	102.0	98.50	103.5	20,740,825	101.31	4.51%
2025-08-15	97.50	97.45	97.50	95.50	99.50	13,549,158	1,322,085,853	97.577	97.50	97.45	97.50	95.50	99.50	13,549,158	97.577	1.56%
2025-08-14	96.00	95.80	96.00	95.30	98.35	16,527,182	1,599,704,617	96.792	96.00	95.80	96.00	95.30	98.35	16,527,182	96.792	1.05%
2025-08-13	95.00	94.90	95.00	88.55	96.00	26,739,588	2,482,476,745	92.839	95.00	94.90	95.00	88.55	96.00	26,739,588	92.839	8.82%
2025-08-12	87.30	87.30	87.35	85.50	90.55	25,300,254	2,201,814,712	87.027	87.30	87.30	87.35	85.50	90.55	25,300,254	87.027	-2.95%
2025-08-11	89.95	89.90	89.95	85.65	93.55	30,762,712	2,718,154,680	88.359	89.95	89.90	89.95	85.65	93.55	30,762,712	88.359	-1.42%
2025-08-08	91.25	91.10	91.30	89.60	93.20	18,274,901	1,661,968,258	90.943	91.25	91.10	91.30	89.60	93.20	18,274,901	90.943	-0.16%
2025-08-07	91.40	91.40	91.45	90.55	98.80	32,235,490	2,998,470,369	93.018	91.40	91.40	91.45	90.55	98.80	32,235,490	93.018	-6.78%
2025-08-06	98.05	98.05	98.10	96.10	99.40	13,318,611	1,302,365,084	97.785	98.05	98.05	98.10	96.10	99.40	13,318,611	97.785	-0.71%
2025-08-05	98.75	98.75	98.80	94.15	99.10	17,692,363	1,721,802,214	97.319	98.75	98.75	98.80	94.15	99.10	17,692,363	97.319	6.30%
2025-08-04	92.90	92.90	92.95	90.20	94.45	15,855,227	1,465,489,251	92.429	92.90	92.90	92.95	90.20	94.45	15,855,227	92.429	-0.11%
2025-08-01	93.00	92.95	93.00	91.80	99.60	24,052,833	2,278,466,554	94.728	93.00	92.95	93.00	91.80	99.60	24,052,833	94.728	-5.10%
2025-07-31	98.00	97.95	98.00	96.40	100.8	21,002,134	2,065,365,718	98.341	98.00	97.95	98.00	96.40	100.8	21,002,134	98.341	-0.46%
2025-07-30	98.45	98.40	98.45	95.85	106.0	53,711,910	5,405,112,177	100.63	98.45	98.40	98.45	95.85	106.0	53,711,910	100.63	-1.50%
2025-07-29	99.95	99.90	99.95	93.05	100.0	27,139,490	2,642,701,255	97.375	99.95	99.90	99.95	93.05	100.0	27,139,490	97.375	6.44%
2025-07-28	93.90	93.85	93.90	89.10	94.35	17,709,916	1,631,594,520	92.129	93.90	93.85	93.90	89.10	94.35	17,709,916	92.129	5.33%
2025-07-25	89.15	89.00	89.15	87.90	91.70	19,114,615	1,711,203,385	89.523	89.15	89.00	89.15	87.90	91.70	19,114,615	89.523	1.08%
2025-07-24	88.20	88.10	88.20	84.70	88.55	20,662,213	1,799,738,604	87.103	88.20	88.10	88.20	84.70	88.55	20,662,213	87.103	0.23%
2025-07-23	88.00	87.95	88.00	86.80	91.30	20,305,570	1,793,443,350	88.323	88.00	87.95	88.00	86.80	91.30	20,305,570	88.323	0.46%
2025-07-22	87.60	87.60	87.65	86.55	92.00	17,778,049	1,586,737,677	89.253	87.60	87.60	87.65	86.55	92.00	17,778,049	89.253	-1.18%
2025-07-21	88.65	88.55	88.65	87.25	91.15	10,483,351	931,696,025	88.874	88.65	88.55	88.65	87.25	91.15	10,483,351	88.874	-0.45%
2025-07-18	89.05	89.05	89.10	87.75	91.70	15,552,338	1,389,583,659	89.349	89.05	89.05	89.10	87.75	91.70	15,552,338	89.349	-0.06%
2025-07-17	89.10	89.05	89.10	86.55	90.25	25,428,845	2,259,843,157	88.869	89.10	89.05	89.10	86.55	90.25	25,428,845	88.869	3.36%
2025-07-16	86.20	86.10	86.20	84.95	87.05	13,874,379	1,193,449,736	86.018	86.20	86.10	86.20	84.95	87.05	13,874,379	86.018	0.35%
2025-07-15	85.90	85.70	85.90	81.55	86.40	20,341,034	1,717,479,010	84.434	85.90	85.70	85.90	81.55	86.40	20,341,034	84.434	4.76%
2025-07-14	82.00	81.95	82.00	79.50	82.35	17,319,035	1,398,862,800	80.770	82.00	81.95	82.00	79.50	82.35	17,319,035	80.770	1.80%
2025-07-11	80.55	80.50	80.55	80.00	83.45	17,696,166	1,439,628,795	81.353	80.55	80.50	80.55	80.00	83.45	17,696,166	81.353	0.37%
2025-07-10	80.25	80.20	80.25	79.40	83.45	17,467,848	1,406,661,242	80.529	80.25	80.20	80.25	79.40	83.45	17,467,848	80.529	-2.43%
2025-07-09	82.25	82.20	82.25	80.25	83.90	17,089,853	1,403,650,217	82.134	82.25	82.20	82.25	80.25	83.90	17,089,853	82.134	-0.12%
2025-07-08	82.35	82.30	82.35	81.05	85.20	17,584,187	1,452,428,023	82.599	82.35	82.30	82.35	81.05	85.20	17,584,187	82.599	-0.24%
2025-07-07	82.55	82.45	82.55	81.90	88.55	23,823,699	1,994,135,592	83.704	82.55	82.45	82.55	81.90	88.55	23,823,699	83.704	-4.23%
2025-07-04	86.20	86.20	86.25	83.35	87.80	21,770,018	1,861,692,149	85.516	86.20	86.20	86.25	83.35	87.80	21,770,018	85.516	1.89%
2025-07-03	84.60	84.60	84.65	78.60	86.55	29,257,550	2,455,448,644	83.925	84.60	84.60	84.65	78.60	86.55	29,257,550	83.925	6.68%
2025-07-02	79.30	79.30	79.35	78.00	82.35	29,389,722	2,360,059,371	80.302	79.30	79.30	79.35	78.00	82.35	29,389,722	80.302	1.15%
2025-06-30	78.40	78.35	78.40	75.60	80.80	27,799,285	2,162,431,011	77.787	78.40	78.35	78.40	75.60	80.80	27,799,285	77.787	1.36%
2025-06-27	77.35	77.30	77.35	75.35	80.50	35,203,770	2,719,359,863	77.246	77.35	77.30	77.35	75.35	80.50	35,203,770	77.246	-1.59%
2025-06-26	78.60	78.50	78.60	77.75	80.15	41,894,602	3,302,373,912	78.826	78.60	78.50	78.60	77.75	80.15	41,894,602	78.826	-4.61%
2025-06-25	82.40	82.35	82.40	80.35	83.70	16,763,657	1,376,145,238	82.091	82.40	82.35	82.40	80.35	83.70	16,763,657	82.091	0.37%
2025-06-24	82.10	82.05	82.10	76.85	82.65	23,198,351	1,877,524,927	80.934	82.10	82.05	82.10	76.85	82.65	23,198,351	80.934	4.06%
2025-06-23	78.90	78.90	78.95	75.15	80.15	21,715,603	1,694,438,589	78.029	78.90	78.90	78.95	75.15	80.15	21,715,603	78.029	1.54%
2025-06-20	77.70	77.70	77.75	75.35	79.30	21,547,044	1,659,201,583	77.004	77.70	77.70	77.75	75.35	79.30	21,547,044	77.004	-0.96%
2025-06-19	78.45	78.40	78.45	76.60	83.40	31,178,257	2,477,884,251	79.475	78.45	78.40	78.45	76.60	83.40	31,178,257	79.475	-0.19%
2025-06-18	78.60	78.60	78.75	75.00	79.10	18,019,049	1,395,187,826	77.428	78.60	78.60	78.75	75.00	79.10	18,019,049	77.428	1.95%
2025-06-17	77.10	77.05	77.10	75.60	83.50	25,918,261	2,021,746,473	78.005	77.10	77.05	77.10	75.60	83.50	25,918,261	78.005	-3.99%
2025-06-16	80.30	80.15	80.30	77.50	83.50	25,560,196	2,045,874,123	80.041	80.30	80.15	80.30	77.50	83.50	25,560,196	80.041	-0.50%
2025-06-13	80.70	80.60	80.70	79.10	83.80	35,109,754	2,845,858,116	81.056	80.70	80.60	80.70	79.10	83.80	35,109,754	81.056	-0.06%
2025-06-12	80.75	80.70	80.75	78.50	82.45	27,859,002	2,257,423,652	81.030	80.75	80.70	80.75	78.50	82.45	27,859,002	81.030	1.00%
2025-06-11	79.95	79.75	79.95	79.00	83.00	27,507,714	2,214,588,674	80.508	79.95	79.75	79.95	79.00	83.00	27,507,714	80.508	-1.42%
2025-06-10	81.10	81.10	81.15	76.50	83.25	76,412,060	6,007,725,023	78.623	81.10	81.10	81.15	76.50	83.25	76,412,060	78.623	2.66%
2025-06-09	79.00	78.90	79.00	72.90	80.20	41,511,020	3,220,759,633	77.588	79.00	78.90	79.00	72.90	80.20	41,511,020	77.588	8.00%
2025-06-06	73.15	73.10	73.15	71.20	74.00	23,944,479	1,737,482,758	72.563	73.15	73.10	73.15	71.20	74.00	23,944,479	72.563	1.18%
2025-06-05	72.30	72.25	72.30	70.55	75.55	31,001,985	2,257,210,092	72.809	72.30	72.25	72.30	70.55	75.55	31,001,985	72.809	-2.63%
2025-06-04	74.25	74.25	74.30	68.55	76.95	60,950,873	4,519,620,895	74.152	74.25	74.25	74.30	68.55	76.95	60,950,873	74.152	14.14%
2025-06-03	65.05	65.05	65.10	62.90	65.90	23,126,470	1,497,364,805	64.747	65.05	65.05	65.10	62.90	65.90	23,126,470	64.747	3.09%
2025-06-02	63.10	63.00	63.10	61.00	63.40	7,680,120	477,181,949	62.132	63.10	63.00	63.10	61.00	63.40	7,680,120	62.132	1.86%
2025-05-30	61.95	61.85	61.95	60.85	64.90	21,250,571	1,324,288,335	62.318	61.95	61.85	61.95	60.85	64.90	21,250,571	62.318	-0.24%
2025-05-29	62.10	62.05	62.10	59.15	62.60	24,563,744	1,501,715,678	61.135	62.10	62.05	62.10	59.15	62.60	24,563,744	61.135	3.16%
2025-05-28	60.20	60.15	60.20	58.85	60.95	13,814,019	830,431,736	60.115	60.20	60.15	60.20	58.85	60.95	13,814,019	60.115	1.09%
2025-05-27	59.55	59.40	59.55	55.40	60.00	17,945,902	1,060,492,411	59.094	59.55	59.40	59.55	55.40	60.00	17,945,902	59.094	5.31%
2025-05-26	56.55	56.55	56.60	55.75	61.00	23,071,579	1,322,908,103	57.339	56.55	56.55	56.60	55.75	61.00	23,071,579	57.339	-3.50%
2025-05-23	58.60	58.55	58.60	57.25	61.70	48,078,191	2,850,875,325	59.297	58.60	58.55	58.60	57.25	61.70	48,078,191	59.297	4.18%
2025-05-22	56.25	56.25	56.30	54.50	56.35	11,829,261	658,704,050	55.684	56.25	56.25	56.30	54.50	56.35	11,829,261	55.684	0.63%
2025-05-21	55.90	55.80	55.90	55.10	57.65	18,557,774	1,044,048,703	56.259	55.90	55.80	55.90	55.10	57.65	18,557,774	56.259	1.08%
2025-05-20	55.30	55.25	55.30	54.85	57.75	25,582,041	1,426,194,280	55.750	55.30	55.25	55.30	54.85	57.75	25,582,041	55.750	4.24%
2025-05-19	53.05	53.05	53.10	50.70	53.90	14,221,053	748,636,084	52.643	53.05	53.05	53.10	50.70	53.90	14,221,053	52.643	4.02%
2025-05-16	51.00	50.95	51.00	49.60	52.85	15,280,011	785,615,782	51.415	51.00	50.95	51.00	49.60	52.85	15,280,011	51.415	2.10%
2025-05-15	49.95	49.90	49.95	49.10	50.25	13,444,995	666,383,335	49.564	49.95	49.90	49.95	49.10	50.25	13,444,995	49.564	-0.30%
2025-05-14	50.10	50.05	50.10	49.05	51.15	11,161,167	556,715,457	49.880	50.10	50.05	50.10	49.05	51.15	11,161,167	49.880	0.20%
2025-05-13	50.00	49.95	50.00	49.75	52.15	16,962,764	858,984,663	50.639	50.00	49.95	50.00	49.75	52.15	16,962,764	50.639	1.21%
2025-05-12	49.40	49.35	49.40	48.25	51.25	32,074,408	1,586,308,322	49.457	49.40	49.35	49.40	48.25	51.25	32,074,408	49.457	-5.73%
2025-05-09	52.40	52.35	52.45	50.55	53.05	9,412,603	490,772,650	52.140	52.40	52.35	52.45	50.55	53.05	9,412,603	52.140	1.35%
2025-05-08	51.70	51.70	51.75	50.15	52.85	18,523,753	946,466,926	51.095	51.70	51.70	51.75	50.15	52.85	18,523,753	51.095	-1.15%
2025-05-07	52.30	52.25	52.30	51.30	55.00	32,641,453	1,711,171,475	52.423	52.30	52.25	52.30	51.30	55.00	32,641,453	52.423	-3.68%
2025-05-06	54.30	54.25	54.30	54.10	56.00	14,802,751	812,882,662	54.914	54.30	54.25	54.30	54.10	56.00	14,802,751	54.914	-1.09%
2025-05-02	54.90	54.90	54.95	53.20	55.50	6,270,797	344,434,655	54.927	54.90	54.90	54.95	53.20	55.50	6,270,797	54.927	2.14%
2025-04-30	53.75	53.70	53.75	52.75	55.30	15,030,318	811,930,493	54.020	53.75	53.70	53.75	52.75	55.30	15,030,318	54.020	0.19%
2025-04-29	53.65	53.60	53.65	52.60	55.45	65,920,684	3,445,650,657	52.270	53.65	53.60	53.65	52.60	55.45	65,920,684	52.270	-1.01%
2025-04-28	54.20	54.15	54.20	51.50	54.85	23,517,584	1,257,840,621	53.485	54.20	54.15	54.20	51.50	54.85	23,517,584	53.485	-0.28%
2025-04-25	54.35	54.30	54.35	53.55	56.10	18,133,490	990,606,473	54.629	54.35	54.30	54.35	53.55	56.10	18,133,490	54.629	-1.09%
2025-04-24	54.95	54.85	54.95	52.80	55.70	37,349,072	2,031,077,186	54.381	54.95	54.85	54.95	52.80	55.70	37,349,072	54.381	6.80%
2025-04-23	51.45	51.45	51.50	50.75	54.85	24,722,960	1,286,130,208	52.022	51.45	51.45	51.50	50.75	54.85	24,722,960	52.022	-1.91%
2025-04-22	52.45	52.45	52.50	48.05	52.85	29,017,202	1,487,750,974	51.271	52.45	52.45	52.50	48.05	52.85	29,017,202	51.271	11.01%
2025-04-17	47.25	47.20	47.25	45.30	47.80	12,575,206	590,844,809	46.985	47.25	47.20	47.25	45.30	47.80	12,575,206	46.985	2.38%
2025-04-16	46.15	46.05	46.15	45.45	48.15	17,258,565	799,076,041	46.300	46.15	46.05	46.15	45.45	48.15	17,258,565	46.300	-4.55%
2025-04-15	48.35	48.35	48.40	47.70	50.35	14,482,132	704,459,580	48.643	48.35	48.35	48.40	47.70	50.35	14,482,132	48.643	-0.10%
2025-04-14	48.40	48.35	48.40	47.60	49.85	21,886,179	1,067,329,172	48.767	48.40	48.35	48.40	47.60	49.85	21,886,179	48.767	1.36%
2025-04-11	47.75	47.75	47.80	43.00	48.35	34,047,743	1,585,421,196	46.565	47.75	47.75	47.80	43.00	48.35	34,047,743	46.565	9.27%
2025-04-10	43.70	43.65	43.70	42.40	45.80	28,844,060	1,268,238,626	43.969	43.70	43.65	43.70	42.40	45.80	28,844,060	43.969	3.55%
2025-04-09	42.20	42.15	42.20	36.60	42.80	40,219,476	1,598,365,293	39.741	42.20	42.15	42.20	36.60	42.80	40,219,476	39.741	0.36%
2025-04-08	42.05	42.00	42.05	39.20	42.80	30,352,283	1,246,570,632	41.070	42.05	42.00	42.05	39.20	42.80	30,352,283	41.070	6.05%
2025-04-07	39.65	39.60	39.65	38.65	44.55	48,084,048	1,982,886,113	41.238	39.65	39.60	39.65	38.65	44.55	48,084,048	41.238	-21.09%
2025-04-03	50.25	50.20	50.25	47.75	51.00	24,882,726	1,228,216,112	49.360	50.25	50.20	50.25	47.75	51.00	24,882,726	49.360	0.80%
2025-04-02	49.85	49.80	49.85	47.70	51.00	25,948,109	1,290,746,701	49.743	49.85	49.80	49.85	47.70	51.00	25,948,109	49.743	2.05%
2025-04-01	48.85	48.80	48.85	46.60	50.75	40,594,818	2,003,749,143	49.360	48.85	48.80	48.85	46.60	50.75	40,594,818	49.360	4.83%
2025-03-31	46.60	46.60	46.80	45.00	48.25	28,522,798	1,333,139,952	46.739	46.60	46.60	46.80	45.00	48.25	28,522,798	46.739	0.87%
2025-03-28	46.20	46.15	46.20	45.60	48.40	30,690,543	1,432,247,653	46.667	46.20	46.15	46.20	45.60	48.40	30,690,543	46.667	0.76%
2025-03-27	45.85	45.80	45.85	39.80	46.50	57,294,838	2,519,057,994	43.967	45.85	45.80	45.85	39.80	46.50	57,294,838	43.967	17.41%
2025-03-26	39.05	39.00	39.05	38.05	39.40	8,814,364	341,938,757	38.793	39.05	39.00	39.05	38.05	39.40	8,814,364	38.793	-0.26%
2025-03-25	39.15	39.10	39.15	38.85	40.70	7,953,742	313,838,717	39.458	39.15	39.10	39.15	38.85	40.70	7,953,742	39.458	-2.97%
2025-03-24	40.35	40.30	40.35	39.35	41.25	11,127,696	446,442,041	40.120	40.35	40.30	40.35	39.35	41.25	11,127,696	40.120	-0.62%
2025-03-21	40.60	40.55	40.60	40.40	43.40	15,272,525	630,189,457	41.263	40.60	40.55	40.60	40.40	43.40	15,272,525	41.263	-6.02%
2025-03-20	43.20	43.15	43.20	41.05	43.50	19,188,053	818,072,890	42.634	43.20	43.15	43.20	41.05	43.50	19,188,053	42.634	3.60%
2025-03-19	41.70	41.70	41.75	40.00	42.60	21,588,700	888,144,050	41.139	41.70	41.70	41.75	40.00	42.60	21,588,700	41.139	2.21%
2025-03-18	40.80	40.80	40.85	40.15	41.60	12,679,817	519,625,138	40.980	40.80	40.80	40.85	40.15	41.60	12,679,817	40.980	1.87%
2025-03-17	40.05	39.95	40.05	39.85	41.90	9,673,348	392,502,535	40.576	40.05	39.95	40.05	39.85	41.90	9,673,348	40.576	-2.20%
2025-03-14	40.95	40.95	41.05	39.00	41.40	14,303,310	582,775,946	40.744	40.95	40.95	41.05	39.00	41.40	14,303,310	40.744	4.20%
2025-03-13	39.30	39.15	39.30	38.55	40.00	8,158,367	319,925,927	39.214	39.30	39.15	39.30	38.55	40.00	8,158,367	39.214	1.03%
2025-03-12	38.90	38.85	38.90	38.45	40.60	9,470,828	371,396,805	39.215	38.90	38.85	38.90	38.45	40.60	9,470,828	39.215	-2.26%
2025-03-11	39.80	39.75	39.80	38.25	40.40	11,531,614	456,439,210	39.582	39.80	39.75	39.80	38.25	40.40	11,531,614	39.582	2.05%
2025-03-10	39.00	39.00	39.05	38.55	40.55	12,313,364	482,341,011	39.172	39.00	39.00	39.05	38.55	40.55	12,313,364	39.172	-2.99%
2025-03-07	40.20	40.15	40.20	39.05	40.75	11,857,173	473,147,109	39.904	40.20	40.15	40.20	39.05	40.75	11,857,173	39.904	-0.37%
2025-03-06	40.35	40.35	40.40	39.50	42.40	20,676,392	843,616,727	40.801	40.35	40.35	40.40	39.50	42.40	20,676,392	40.801	0.50%
2025-03-05	40.15	40.15	40.20	38.95	41.30	12,526,479	498,068,475	39.761	40.15	40.15	40.20	38.95	41.30	12,526,479	39.761	-0.62%
2025-03-04	40.40	40.40	40.45	39.00	40.70	9,972,710	399,197,853	40.029	40.40	40.40	40.45	39.00	40.70	9,972,710	40.029	-0.62%
2025-03-03	40.65	40.65	40.70	39.85	41.30	11,954,071	484,468,405	40.527	40.65	40.65	40.70	39.85	41.30	11,954,071	40.527	0.49%
2025-02-28	40.45	40.40	40.45	40.10	43.75	22,102,385	906,132,126	40.997	40.45	40.40	40.45	40.10	43.75	22,102,385	40.997	-6.37%
2025-02-27	43.20	43.05	43.20	42.05	44.50	19,569,134	845,523,155	43.207	43.20	43.05	43.20	42.05	44.50	19,569,134	43.207	0.35%
2025-02-26	43.05	43.00	43.05	39.85	43.45	21,011,556	890,088,041	42.362	43.05	43.00	43.05	39.85	43.45	21,011,556	42.362	6.69%
2025-02-25	40.35	40.30	40.35	38.60	41.10	11,740,162	472,147,795	40.216	40.35	40.30	40.35	38.60	41.10	11,740,162	40.216	-0.25%
2025-02-24	40.45	40.35	40.45	39.70	41.90	20,905,431	847,120,854	40.522	40.45	40.35	40.45	39.70	41.90	20,905,431	40.522	-3.00%
2025-02-21	41.70	41.60	41.70	40.00	41.75	22,199,079	909,793,197	40.983	41.70	41.60	41.70	40.00	41.75	22,199,079	40.983	6.11%
2025-02-20	39.30	39.25	39.30	38.15	40.00	12,408,854	488,976,589	39.405	39.30	39.25	39.30	38.15	40.00	12,408,854	39.405	2.08%
2025-02-19	38.50	38.45	38.50	37.40	38.70	7,801,488	299,144,656	38.345	38.50	38.45	38.50	37.40	38.70	7,801,488	38.345	1.05%
2025-02-18	38.10	37.95	38.10	37.65	38.85	14,517,523	555,418,979	38.259	38.10	37.95	38.10	37.65	38.85	14,517,523	38.259	-1.04%
2025-02-17	38.50	38.50	38.55	37.35	39.40	21,450,533	828,315,679	38.615	38.50	38.50	38.55	37.35	39.40	21,450,533	38.615	2.67%
2025-02-14	37.50	37.50	37.55	36.15	38.20	17,503,292	653,323,260	37.326	37.50	37.50	37.55	36.15	38.20	17,503,292	37.326	4.60%
2025-02-13	35.85	35.80	35.85	35.50	36.80	11,985,133	433,181,141	36.143	35.85	35.80	35.85	35.50	36.80	11,985,133	36.143	0.99%
2025-02-12	35.50	35.45	35.50	34.65	36.40	12,744,479	449,145,477	35.242	35.50	35.45	35.50	34.65	36.40	12,744,479	35.242	-1.11%
2025-02-11	35.90	35.90	35.95	35.65	36.85	7,660,163	276,205,059	36.057	35.90	35.90	35.95	35.65	36.85	7,660,163	36.057	-1.24%
2025-02-10	36.35	36.35	36.40	36.25	37.45	9,516,738	350,268,036	36.805	36.35	36.35	36.40	36.25	37.45	9,516,738	36.805	0.28%
2025-02-07	36.25	36.20	36.25	35.55	37.20	11,951,937	436,467,036	36.519	36.25	36.20	36.25	35.55	37.20	11,951,937	36.519	1.26%
2025-02-06	35.80	35.75	35.80	32.70	36.00	15,947,057	560,652,903	35.157	35.80	35.75	35.80	32.70	36.00	15,947,057	35.157	8.32%
2025-02-05	33.05	33.05	33.10	32.15	33.35	6,546,546	214,777,609	32.808	33.05	33.05	33.10	32.15	33.35	6,546,546	32.808	-0.30%
2025-02-04	33.15	33.15	33.20	31.60	33.55	1,778,368	58,859,601	33.098	33.15	33.15	33.20	31.60	33.55	1,778,368	33.098	1.22%
2025-02-03	32.75	32.70	32.75	31.30	33.05	3,846,192	124,239,478	32.302	32.75	32.70	32.75	31.30	33.05	3,846,192	32.302	-0.91%
2025-01-28	33.05	33.05	33.10	32.55	33.15	1,259,000	41,536,050	32.991	33.05	33.05	33.10	32.55	33.15	1,259,000	32.991	0.15%
2025-01-27	33.00	32.95	33.00	32.15	33.40	4,905,075	161,561,464	32.938	33.00	32.95	33.00	32.15	33.40	4,905,075	32.938	2.01%
2025-01-24	32.35	32.30	32.35	31.50	33.00	8,377,822	271,220,587	32.374	32.35	32.30	32.35	31.50	33.00	8,377,822	32.374	2.21%
2025-01-23	31.65	31.60	31.65	31.40	32.50	7,738,811	246,466,252	31.848	31.65	31.60	31.65	31.40	32.50	7,738,811	31.848	-0.78%
2025-01-22	31.90	31.90	31.95	30.75	32.25	14,249,418	450,649,493	31.626	31.90	31.90	31.95	30.75	32.25	14,249,418	31.626	1.92%
2025-01-21	31.30	31.30	31.35	30.85	31.65	8,560,629	267,782,334	31.281	31.30	31.30	31.35	30.85	31.65	8,560,629	31.281	0.81%
2025-01-20	31.05	31.05	31.10	30.90	32.60	16,679,814	527,074,150	31.600	31.05	31.05	31.10	30.90	32.60	16,679,814	31.600	-1.27%
2025-01-17	31.45	31.45	31.50	30.10	32.00	19,573,300	609,527,622	31.141	31.45	31.45	31.50	30.10	32.00	19,573,300	31.141	4.83%
2025-01-16	30.00	29.95	30.00	28.65	34.35	43,198,071	1,316,783,750	30.482	30.00	29.95	30.00	28.65	34.35	43,198,071	30.482	-10.31%
2025-01-15	33.45	33.40	33.45	33.35	34.80	5,830,032	197,686,751	33.908	33.45	33.40	33.45	33.35	34.80	5,830,032	33.908	-3.46%
2025-01-14	34.65	34.60	34.65	33.90	34.95	4,703,219	162,795,627	34.614	34.65	34.60	34.65	33.90	34.95	4,703,219	34.614	2.36%
2025-01-13	33.85	33.80	33.85	33.00	34.30	8,761,451	295,964,955	33.780	33.85	33.80	33.85	33.00	34.30	8,761,451	33.780	0.89%
2025-01-10	33.55	33.50	33.55	32.75	33.60	9,207,538	305,422,984	33.171	33.55	33.50	33.55	32.75	33.60	9,207,538	33.171	1.36%
2025-01-09	33.10	33.05	33.10	32.85	34.50	9,748,926	325,345,848	33.372	33.10	33.05	33.10	32.85	34.50	9,748,926	33.372	-2.50%
2025-01-08	33.95	33.90	33.95	33.55	35.30	10,872,775	370,263,118	34.054	33.95	33.90	33.95	33.55	35.30	10,872,775	34.054	-3.41%
2025-01-07	35.15	35.05	35.15	34.70	35.60	5,526,262	194,282,375	35.156	35.15	35.05	35.15	34.70	35.60	5,526,262	35.156	-0.42%
2025-01-06	35.30	35.30	35.35	35.00	36.35	5,078,949	180,287,021	35.497	35.30	35.30	35.35	35.00	36.35	5,078,949	35.497	-0.42%
2025-01-03	35.45	35.45	35.50	35.20	36.65	5,093,290	182,073,544	35.748	35.45	35.45	35.50	35.20	36.65	5,093,290	35.748	-0.14%
2025-01-02	35.50	35.50	35.55	35.35	37.75	6,499,614	235,926,367	36.299	35.50	35.50	35.55	35.35	37.75	6,499,614	36.299	-3.01%
2024-12-31	36.60	36.50	36.60	35.85	37.15	3,178,987	116,609,774	36.681	36.60	36.50	36.60	35.85	37.15	3,178,987	36.681	1.39%
2024-12-30	36.10	36.10	36.20	35.75	37.25	8,410,729	306,510,982	36.443	36.10	36.10	36.20	35.75	37.25	8,410,729	36.443	1.40%
2024-12-27	35.60	35.55	35.60	35.00	36.10	7,360,463	261,905,839	35.583	35.60	35.55	35.60	35.00	36.10	7,360,463	35.583	-0.56%
2024-12-24	35.80	35.80	35.95	34.40	36.15	4,634,929	164,700,328	35.535	35.80	35.80	35.95	34.40	36.15	4,634,929	35.535	2.14%
2024-12-23	35.05	35.00	35.05	34.60	35.85	7,038,339	246,087,566	34.964	35.05	35.00	35.05	34.60	35.85	7,038,339	34.964	-0.43%
2024-12-20	35.20	35.20	35.30	35.10	36.15	8,289,830	293,722,976	35.432	35.20	35.20	35.30	35.10	36.15	8,289,830	35.432	-2.22%
2024-12-19	36.00	35.95	36.00	35.80	36.50	5,321,808	191,554,470	35.994	36.00	35.95	36.00	35.80	36.50	5,321,808	35.994	-1.37%
2024-12-18	36.50	36.45	36.50	36.00	36.90	4,902,580	178,267,388	36.362	36.50	36.45	36.50	36.00	36.90	4,902,580	36.362	0.83%
2024-12-17	36.20	36.20	36.25	36.00	36.75	5,366,256	195,057,849	36.349	36.20	36.20	36.25	36.00	36.75	5,366,256	36.349	-0.14%
2024-12-16	36.25	36.25	36.30	35.70	37.45	9,482,321	343,939,527	36.272	36.25	36.25	36.30	35.70	37.45	9,482,321	36.272	-3.07%
2024-12-13	37.40	37.35	37.40	37.10	38.05	4,434,799	166,403,529	37.522	37.40	37.35	37.40	37.10	38.05	4,434,799	37.522	-1.84%
2024-12-12	38.10	38.05	38.10	37.50	38.55	5,026,654	191,908,584	38.178	38.10	38.05	38.10	37.50	38.55	5,026,654	38.178	-0.26%
2024-12-11	38.20	38.20	38.25	37.85	38.80	4,592,040	175,804,732	38.285	38.20	38.20	38.25	37.85	38.80	4,592,040	38.285	0.13%
2024-12-10	38.15	38.15	38.20	38.15	40.10	5,024,627	195,160,941	38.841	38.15	38.15	38.20	38.15	40.10	5,024,627	38.841	-2.43%
2024-12-09	39.10	39.10	39.15	38.10	39.25	5,381,567	208,668,386	38.775	39.10	39.10	39.15	38.10	39.25	5,381,567	38.775	3.44%
2024-12-06	37.80	37.80	37.90	37.00	38.60	7,899,257	299,089,438	37.863	37.80	37.80	37.90	37.00	38.60	7,899,257	37.863	0.40%
2024-12-05	37.65	37.60	37.65	36.35	38.00	9,356,637	349,922,900	37.398	37.65	37.60	37.65	36.35	38.00	9,356,637	37.398	0.27%
2024-12-04	37.55	37.50	37.55	36.90	38.30	10,350,681	386,809,066	37.370	37.55	37.50	37.55	36.90	38.30	10,350,681	37.370	-1.18%
2024-12-03	38.00	37.95	38.00	37.30	39.15	10,382,101	395,339,140	38.079	38.00	37.95	38.00	37.30	39.15	10,382,101	38.079	-1.68%
2024-12-02	38.65	38.65	38.80	38.10	39.50	8,727,890	339,327,997	38.879	38.65	38.65	38.80	38.10	39.50	8,727,890	38.879	0.26%
2024-11-29	38.55	38.50	38.55	38.40	39.50	7,052,864	273,588,066	38.791	38.55	38.50	38.55	38.40	39.50	7,052,864	38.791	-1.53%
2024-11-28	39.15	39.15	39.25	38.70	39.95	6,205,137	243,709,663	39.275	39.15	39.15	39.25	38.70	39.95	6,205,137	39.275	-0.51%
2024-11-27	39.35	39.35	39.50	38.35	40.00	11,415,857	449,669,349	39.390	39.35	39.35	39.50	38.35	40.00	11,415,857	39.390	2.47%
2024-11-26	38.40	38.35	38.40	37.15	38.70	7,218,659	275,723,838	38.196	38.40	38.35	38.40	37.15	38.70	7,218,659	38.196	3.50%
2024-11-25	37.10	37.10	37.30	36.95	38.35	13,515,410	503,626,595	37.263	37.10	37.10	37.30	36.95	38.35	13,515,410	37.263	0.27%
2024-11-22	37.00	36.95	37.00	36.90	38.70	6,116,123	229,278,460	37.488	37.00	36.95	37.00	36.90	38.70	6,116,123	37.488	-3.90%
2024-11-21	38.50	38.45	38.50	38.25	40.10	9,518,049	373,797,022	39.272	38.50	38.45	38.50	38.25	40.10	9,518,049	39.272	-0.77%
2024-11-20	38.80	38.75	38.80	35.55	38.95	20,854,284	797,169,607	38.226	38.80	38.75	38.80	35.55	38.95	20,854,284	38.226	8.08%
2024-11-19	35.90	35.90	36.00	35.60	36.40	5,251,397	189,023,019	35.995	35.90	35.90	36.00	35.60	36.40	5,251,397	35.995	-0.14%
2024-11-18	35.95	35.90	35.95	35.70	37.15	8,644,793	311,802,813	36.068	35.95	35.90	35.95	35.70	37.15	8,644,793	36.068	-3.36%
2024-11-15	37.20	37.20	37.30	36.80	38.50	6,219,874	232,404,868	37.365	37.20	37.20	37.30	36.80	38.50	6,219,874	37.365	-1.33%
2024-11-14	37.70	37.70	37.75	36.80	38.25	9,863,683	372,402,520	37.755	37.70	37.70	37.75	36.80	38.25	9,863,683	37.755	1.48%
2024-11-13	37.15	37.10	37.15	36.55	37.75	9,990,996	369,295,219	36.963	37.15	37.10	37.15	36.55	37.75	9,990,996	36.963	-1.59%
2024-11-12	37.75	37.75	37.80	36.05	39.00	14,011,711	529,943,380	37.821	37.75	37.75	37.80	36.05	39.00	14,011,711	37.821	1.21%
2024-11-11	37.30	37.30	37.35	36.75	38.15	16,109,626	600,793,859	37.294	37.30	37.30	37.35	36.75	38.15	16,109,626	37.294	-3.99%
2024-11-08	38.85	38.80	38.90	37.20	39.15	16,108,103	619,878,670	38.482	38.85	38.80	38.90	37.20	39.15	16,108,103	38.482	3.74%
2024-11-07	37.45	37.40	37.45	36.70	37.95	15,985,664	596,274,259	37.301	37.45	37.40	37.45	36.70	37.95	15,985,664	37.301	-1.83%
2024-11-06	38.15	38.10	38.15	38.05	39.25	11,276,766	434,470,942	38.528	38.15	38.10	38.15	38.05	39.25	11,276,766	38.528	-2.68%
2024-11-05	39.20	39.20	39.25	38.05	39.55	17,934,666	696,701,194	38.847	39.20	39.20	39.25	38.05	39.55	17,934,666	38.847	-0.88%
2024-11-04	39.55	39.50	39.55	37.85	40.05	40,865,087	1,595,739,644	39.049	39.55	39.50	39.55	37.85	40.05	40,865,087	39.049	12.84%
2024-11-01	35.05	35.00	35.05	33.20	35.35	23,109,352	800,685,132	34.648	35.05	35.00	35.05	33.20	35.35	23,109,352	34.648	3.70%
2024-10-31	33.80	33.80	33.85	33.75	36.20	28,304,453	973,891,504	34.408	33.80	33.80	33.85	33.75	36.20	28,304,453	34.408	-4.79%
2024-10-30	35.50	35.45	35.50	34.90	36.80	29,435,696	1,047,267,947	35.578	35.50	35.45	35.50	34.90	36.80	29,435,696	35.578	-4.44%
2024-10-29	37.15	37.10	37.15	36.45	40.25	45,897,178	1,738,509,126	37.878	37.15	37.10	37.15	36.45	40.25	45,897,178	37.878	-4.01%
2024-10-28	38.70	38.65	38.70	38.15	42.70	49,273,866	1,970,586,512	39.993	38.70	38.65	38.70	38.15	42.70	49,273,866	39.993	-12.54%
2024-10-25	44.25	44.25	44.30	43.35	44.70	8,682,706	383,575,934	44.177	44.25	44.25	44.30	43.35	44.70	8,682,706	44.177	1.03%
2024-10-24	43.80	43.80	43.85	43.10	44.95	9,960,855	436,129,529	43.784	43.80	43.80	43.85	43.10	44.95	9,960,855	43.784	-2.67%
2024-10-23	45.00	44.95	45.00	44.70	46.25	6,681,851	302,091,018	45.211	45.00	44.95	45.00	44.70	46.25	6,681,851	45.211	-1.53%
2024-10-22	45.70	45.65	45.70	44.90	46.95	5,722,376	261,413,252	45.683	45.70	45.65	45.70	44.90	46.95	5,722,376	45.683	0.33%
2024-10-21	45.55	45.55	45.60	45.30	47.00	6,301,236	289,182,581	45.893	45.55	45.55	45.60	45.30	47.00	6,301,236	45.893	-1.94%
2024-10-18	46.45	46.40	46.45	44.65	47.20	5,528,279	256,185,209	46.341	46.45	46.40	46.45	44.65	47.20	5,528,279	46.341	3.57%
2024-10-17	44.85	44.80	44.85	44.10	46.30	10,656,337	483,588,057	45.380	44.85	44.80	44.85	44.10	46.30	10,656,337	45.380	2.28%
2024-10-16	43.85	43.80	43.85	43.30	45.30	8,303,636	366,700,335	44.161	43.85	43.80	43.85	43.30	45.30	8,303,636	44.161	-1.68%
2024-10-15	44.60	44.60	44.65	44.35	46.70	10,448,243	469,953,554	44.979	44.60	44.60	44.65	44.35	46.70	10,448,243	44.979	-3.46%
2024-10-14	46.20	46.20	46.30	45.15	47.85	12,255,331	568,934,648	46.423	46.20	46.20	46.30	45.15	47.85	12,255,331	46.423	-5.42%
2024-10-10	48.85	48.80	48.85	48.00	49.95	18,504,327	906,440,525	48.985	48.85	48.80	48.85	48.00	49.95	18,504,327	48.985	3.06%
2024-10-09	47.40	47.40	47.45	45.90	50.00	24,235,804	1,151,751,964	47.523	47.40	47.40	47.45	45.90	50.00	24,235,804	47.523	-3.36%
2024-10-08	49.05	49.05	49.10	44.25	52.00	52,919,385	2,555,477,966	48.290	49.05	49.05	49.10	44.25	52.00	52,919,385	48.290	-1.51%
2024-10-07	49.80	49.75	49.80	47.90	52.15	22,369,742	1,095,706,248	48.982	49.80	49.75	49.80	47.90	52.15	22,369,742	48.982	-2.64%
2024-10-04	51.15	51.10	51.15	45.05	51.25	13,176,730	651,013,626	49.406	51.15	51.10	51.15	45.05	51.25	13,176,730	49.406	11.44%
2024-10-03	45.90	45.90	45.95	44.40	46.40	7,265,145	330,713,054	45.521	45.90	45.90	45.95	44.40	46.40	7,265,145	45.521	-1.50%
2024-10-02	46.60	46.55	46.60	45.60	47.45	13,981,497	648,482,342	46.381	46.60	46.55	46.60	45.60	47.45	13,981,497	46.381	-1.06%
2024-09-30	47.10	47.10	47.15	45.50	48.20	21,176,563	994,893,581	46.981	47.10	47.10	47.15	45.50	48.20	21,176,563	46.981	1.07%
2024-09-27	46.60	46.55	46.60	44.30	48.00	15,878,571	736,703,756	46.396	46.60	46.55	46.60	44.30	48.00	15,878,571	46.396	4.02%
2024-09-26	44.80	44.75	44.80	41.85	44.90	11,992,214	529,444,843	44.149	44.80	44.75	44.80	41.85	44.90	11,992,214	44.149	5.79%
2024-09-25	42.35	42.15	42.35	41.75	43.35	8,385,158	355,848,462	42.438	42.35	42.15	42.35	41.75	43.35	8,385,158	42.438	2.29%
2024-09-24	41.40	41.35	41.40	39.95	42.50	11,462,541	470,175,812	41.018	41.40	41.35	41.40	39.95	42.50	11,462,541	41.018	-0.96%
2024-09-23	41.80	41.75	41.80	41.60	42.95	3,902,954	164,423,307	42.128	41.80	41.75	41.80	41.60	42.95	3,902,954	42.128	-1.88%
2024-09-20	42.60	42.55	42.60	41.25	43.15	7,227,405	305,249,593	42.235	42.60	42.55	42.60	41.25	43.15	7,227,405	42.235	1.07%
2024-09-19	42.15	42.05	42.15	41.50	44.65	10,674,404	453,223,141	42.459	42.15	42.05	42.15	41.50	44.65	10,674,404	42.459	-3.77%
2024-09-17	43.80	43.70	43.80	42.80	44.20	1,593,000	69,149,582	43.408	43.80	43.70	43.80	42.80	44.20	1,593,000	43.408	-0.90%
2024-09-16	44.20	44.10	44.20	42.55	44.50	2,663,754	116,588,077	43.768	44.20	44.10	44.20	42.55	44.50	2,663,754	43.768	0.34%
2024-09-13	44.05	44.00	44.05	43.20	44.65	7,451,834	328,050,020	44.023	44.05	44.00	44.05	43.20	44.65	7,451,834	44.023	2.56%
2024-09-12	42.95	42.95	43.00	42.80	45.20	5,908,324	260,921,128	44.162	42.95	42.95	43.00	42.80	45.20	5,908,324	44.162	-0.81%
2024-09-11	43.30	43.25	43.30	41.70	43.50	6,629,663	284,303,820	42.884	43.30	43.25	43.30	41.70	43.50	6,629,663	42.884	2.49%
2024-09-10	42.25	42.20	42.30	41.60	42.75	3,647,152	153,699,904	42.142	42.25	42.20	42.30	41.60	42.75	3,647,152	42.142	1.20%
2024-09-09	41.75	41.75	41.80	41.05	43.20	6,352,296	265,329,912	41.769	41.75	41.75	41.80	41.05	43.20	6,352,296	41.769	-3.24%
2024-09-05	43.15	43.10	43.15	42.30	43.40	2,798,369	120,341,326	43.004	43.15	43.10	43.15	42.30	43.40	2,798,369	43.004	0.47%
2024-09-04	42.95	42.90	42.95	41.35	43.00	4,180,243	177,012,490	42.345	42.95	42.90	42.95	41.35	43.00	4,180,243	42.345	1.18%
2024-09-03	42.45	42.45	42.50	41.80	42.95	3,783,206	160,534,166	42.433	42.45	42.45	42.50	41.80	42.95	3,783,206	42.433	0.12%
2024-09-02	42.40	42.40	42.45	41.60	42.85	2,845,616	119,997,183	42.169	42.40	42.40	42.45	41.60	42.85	2,845,616	42.169	-0.12%
2024-08-30	42.45	42.45	42.50	42.10	43.35	7,244,406	308,943,729	42.646	42.45	42.45	42.50	42.10	43.35	7,244,406	42.646	-2.41%
2024-08-29	43.50	43.45	43.50	41.65	43.75	6,860,258	294,480,668	42.926	43.50	43.45	43.50	41.65	43.75	6,860,258	42.926	-1.36%
2024-08-28	44.10	44.05	44.10	43.85	45.00	6,804,836	301,418,126	44.295	44.10	44.05	44.10	43.85	45.00	6,804,836	44.295	-0.45%
2024-08-27	44.30	44.25	44.30	42.95	44.50	4,312,100	189,633,924	43.977	44.30	44.25	44.30	42.95	44.50	4,312,100	43.977	1.84%
2024-08-26	43.50	43.35	43.50	42.00	43.85	7,060,403	303,504,080	42.987	43.50	43.35	43.50	42.00	43.85	7,060,403	42.987	0.12%
2024-08-23	43.45	43.45	43.50	42.75	44.00	6,529,112	282,064,894	43.201	43.45	43.45	43.50	42.75	44.00	6,529,112	43.201	-1.14%
2024-08-22	43.95	43.85	43.95	42.75	44.50	6,699,782	291,748,582	43.546	43.95	43.85	43.95	42.75	44.50	6,699,782	43.546	1.15%
2024-08-21	43.45	43.40	43.45	41.00	43.75	10,997,767	473,888,100	43.089	43.45	43.40	43.45	41.00	43.75	10,997,767	43.089	4.83%
2024-08-20	41.45	41.35	41.45	40.80	41.70	3,291,855	135,629,096	41.201	41.45	41.35	41.45	40.80	41.70	3,291,855	41.201	1.84%
2024-08-19	40.70	40.70	40.75	40.30	41.85	4,398,584	179,202,761	40.741	40.70	40.70	40.75	40.30	41.85	4,398,584	40.741	-0.49%
2024-08-16	40.90	40.85	40.90	40.45	42.25	4,958,327	204,646,035	41.273	40.90	40.85	40.90	40.45	42.25	4,958,327	41.273	-2.15%
2024-08-15	41.80	41.75	41.80	40.15	42.15	3,876,354	160,945,145	41.520	41.80	41.75	41.80	40.15	42.15	3,876,354	41.520	1.83%
2024-08-14	41.05	41.00	41.05	40.45	42.25	4,622,124	189,995,562	41.106	41.05	41.00	41.05	40.45	42.25	4,622,124	41.106	-2.26%
2024-08-13	42.00	41.90	42.00	40.45	42.45	5,112,401	211,519,085	41.374	42.00	41.90	42.00	40.45	42.45	5,112,401	41.374	0.00%
2024-08-12	42.00	41.95	42.00	41.35	42.50	5,108,239	214,555,834	42.002	42.00	41.95	42.00	41.35	42.50	5,108,239	42.002	0.84%
2024-08-09	41.65	41.60	41.65	41.05	43.05	7,698,678	322,041,247	41.831	41.65	41.60	41.65	41.05	43.05	7,698,678	41.831	1.22%
2024-08-08	41.15	41.10	41.15	39.25	41.75	8,742,977	356,055,689	40.725	41.15	41.10	41.15	39.25	41.75	8,742,977	40.725	2.11%
2024-08-07	40.30	40.25	40.30	39.90	41.55	5,714,201	231,542,584	40.521	40.30	40.25	40.30	39.90	41.55	5,714,201	40.521	-2.42%
2024-08-06	41.30	41.25	41.30	39.60	41.50	8,978,863	365,864,129	40.747	41.30	41.25	41.30	39.60	41.50	8,978,863	40.747	3.38%
2024-08-05	39.95	39.95	40.00	38.25	41.55	9,067,208	366,321,779	40.401	39.95	39.95	40.00	38.25	41.55	9,067,208	40.401	1.78%
2024-08-02	39.25	39.20	39.25	38.25	40.60	7,205,926	285,219,898	39.581	39.25	39.20	39.25	38.25	40.60	7,205,926	39.581	0.77%
2024-08-01	38.95	38.90	38.95	38.00	40.25	6,695,416	260,892,547	38.966	38.95	38.90	38.95	38.00	40.25	6,695,416	38.966	0.65%
2024-07-31	38.70	38.70	38.75	36.55	39.05	7,019,660	270,110,324	38.479	38.70	38.70	38.75	36.55	39.05	7,019,660	38.479	5.16%
2024-07-30	36.80	36.80	36.90	36.40	37.65	4,606,719	169,516,900	36.798	36.80	36.80	36.90	36.40	37.65	4,606,719	36.798	-1.60%
2024-07-29	37.40	37.40	37.45	37.25	39.20	6,168,345	232,593,849	37.708	37.40	37.40	37.45	37.25	39.20	6,168,345	37.708	-3.86%
2024-07-26	38.90	38.90	38.95	38.60	39.65	3,707,031	144,738,269	39.044	38.90	38.90	38.95	38.60	39.65	3,707,031	39.044	0.65%
2024-07-25	38.65	38.65	38.70	38.15	40.10	6,008,189	233,133,574	38.803	38.65	38.65	38.70	38.15	40.10	6,008,189	38.803	-3.98%
2024-07-24	40.25	40.20	40.25	39.95	41.45	5,379,099	216,601,745	40.267	40.25	40.20	40.25	39.95	41.45	5,379,099	40.267	-1.47%
2024-07-23	40.85	40.85	40.90	40.60	42.35	4,384,940	181,016,570	41.281	40.85	40.85	40.90	40.60	42.35	4,384,940	41.281	-3.20%
2024-07-22	42.20	42.20	42.25	40.55	42.45	7,042,472	295,317,782	41.934	42.20	42.20	42.25	40.55	42.45	7,042,472	41.934	4.07%
2024-07-19	40.55	40.55	40.60	40.05	41.55	5,105,452	208,675,247	40.873	40.55	40.55	40.60	40.05	41.55	5,105,452	40.873	-0.49%
2024-07-18	40.75	40.75	40.85	40.40	41.40	1,810,217	73,919,987	40.835	40.75	40.75	40.85	40.40	41.40	1,810,217	40.835	-0.97%
2024-07-17	41.15	41.10	41.15	40.00	41.80	11,815,683	486,058,482	41.137	41.15	41.10	41.15	40.00	41.80	11,815,683	41.137	3.26%
2024-07-16	39.85	39.80	39.85	39.05	40.00	3,968,289	156,732,274	39.496	39.85	39.80	39.85	39.05	40.00	3,968,289	39.496	1.92%
2024-07-15	39.10	39.10	39.15	38.80	41.00	4,319,981	170,772,322	39.531	39.10	39.10	39.15	38.80	41.00	4,319,981	39.531	-3.93%
2024-07-12	40.70	40.65	40.70	39.00	40.85	9,267,552	371,556,224	40.092	40.70	40.65	40.70	39.00	40.85	9,267,552	40.092	6.13%
2024-07-11	38.35	38.30	38.35	36.10	38.45	7,192,800	271,168,474	37.700	38.35	38.30	38.35	36.10	38.45	7,192,800	37.700	6.23%
2024-07-10	36.10	36.10	36.15	35.70	36.80	4,674,456	168,682,772	36.086	36.10	36.10	36.15	35.70	36.80	4,674,456	36.086	-1.37%
2024-07-09	36.60	36.55	36.60	35.45	38.10	7,750,739	283,819,257	36.618	36.60	36.55	36.60	35.45	38.10	7,750,739	36.618	-3.17%
2024-07-08	37.80	37.75	37.80	37.60	39.75	7,449,874	284,002,366	38.122	37.80	37.75	37.80	37.60	39.75	7,449,874	38.122	-4.67%
2024-07-05	39.65	39.60	39.65	36.60	39.80	7,246,592	282,196,602	38.942	39.65	39.60	39.65	36.60	39.80	7,246,592	38.942	7.16%
2024-07-04	37.00	37.00	37.05	36.70	38.40	3,008,119	111,934,287	37.211	37.00	37.00	37.05	36.70	38.40	3,008,119	37.211	-2.76%
2024-07-03	38.05	38.00	38.05	37.30	38.75	3,119,610	118,961,327	38.133	38.05	38.00	38.05	37.30	38.75	3,119,610	38.133	1.74%
2024-07-02	37.40	37.35	37.40	36.85	39.10	4,411,391	167,445,366	37.957	37.40	37.35	37.40	36.85	39.10	4,411,391	37.957	1.63%
2024-06-28	36.80	36.80	36.85	36.60	39.25	8,441,281	316,826,240	37.533	36.80	36.80	36.85	36.60	39.25	8,441,281	37.533	-5.76%
2024-06-27	39.05	39.00	39.05	38.25	39.60	4,281,335	166,622,364	38.918	39.05	39.00	39.05	38.25	39.60	4,281,335	38.918	-1.14%
2024-06-26	39.50	39.40	39.50	37.55	39.70	9,132,364	354,207,995	38.786	39.50	39.40	39.50	37.55	39.70	9,132,364	38.786	4.08%
2024-06-25	37.95	37.90	37.95	36.90	38.15	4,441,163	167,366,793	37.685	37.95	37.90	37.95	36.90	38.15	4,441,163	37.685	1.74%
2024-06-24	37.30	37.20	37.30	36.30	37.45	4,192,040	155,168,784	37.015	37.30	37.20	37.30	36.30	37.45	4,192,040	37.015	1.36%
2024-06-21	36.80	36.80	36.85	36.60	37.95	5,993,903	222,070,965	37.049	36.80	36.80	36.85	36.60	37.95	5,993,903	37.049	-0.94%
2024-06-20	37.15	37.10	37.15	36.75	39.25	10,756,021	406,973,100	37.837	37.15	37.10	37.15	36.75	39.25	10,756,021	37.837	-2.62%
2024-06-19	38.15	38.05	38.15	37.00	38.55	4,987,832	189,705,355	38.034	38.15	38.05	38.15	37.00	38.55	4,987,832	38.034	2.01%
2024-06-18	37.40	37.35	37.40	37.10	38.85	5,431,783	204,867,029	37.716	37.40	37.35	37.40	37.10	38.85	5,431,783	37.716	-1.71%
2024-06-17	38.05	38.00	38.05	37.70	39.00	5,597,889	214,180,542	38.261	38.05	38.00	38.05	37.70	39.00	5,597,889	38.261	-0.65%
2024-06-14	38.30	38.25	38.30	36.30	38.40	10,033,932	379,338,036	37.806	38.30	38.25	38.30	36.30	38.40	10,033,932	37.806	5.66%
2024-06-13	36.25	36.15	36.25	35.35	36.45	4,044,757	145,918,117	36.076	36.25	36.15	36.25	35.35	36.45	4,044,757	36.076	2.69%
2024-06-12	35.30	35.25	35.30	34.30	35.95	4,054,200	142,819,002	35.227	35.30	35.25	35.30	34.30	35.95	4,054,200	35.227	1.29%
2024-06-11	34.85	34.85	34.90	34.50	36.25	4,824,110	168,921,244	35.016	34.85	34.85	34.90	34.50	36.25	4,824,110	35.016	-2.65%
2024-06-07	35.80	35.75	35.80	35.45	36.20	2,428,439	87,114,929	35.873	35.80	35.75	35.80	35.45	36.20	2,428,439	35.873	0.14%
2024-06-06	35.75	35.70	35.75	35.60	37.65	4,139,287	150,111,501	36.265	35.75	35.70	35.75	35.60	37.65	4,139,287	36.265	-3.64%
2024-06-05	37.10	37.05	37.10	36.45	37.50	5,682,481	210,634,968	37.067	37.10	37.05	37.10	36.45	37.50	5,682,481	37.067	0.82%
2024-06-04	36.80	36.75	36.80	34.15	36.95	6,566,248	237,708,111	36.202	36.80	36.75	36.80	34.15	36.95	6,566,248	36.202	6.98%
2024-06-03	34.40	34.40	34.45	34.10	35.45	5,078,754	175,810,422	34.617	34.40	34.40	34.45	34.10	35.45	5,078,754	34.617	-2.27%
2024-05-31	35.20	35.10	35.20	34.90	36.80	9,758,852	346,173,272	35.473	35.20	35.10	35.20	34.90	36.80	9,758,852	35.473	-0.14%
2024-05-30	35.25	35.20	35.25	35.05	36.60	3,789,772	134,776,706	35.563	35.25	35.20	35.25	35.05	36.60	3,789,772	35.563	-1.54%
2024-05-29	35.80	35.80	35.85	35.20	36.70	7,693,126	274,075,711	35.626	35.80	35.80	35.85	35.20	36.70	7,693,126	35.626	-2.72%
2024-05-28	36.80	36.75	36.80	35.95	37.55	5,504,891	202,844,290	36.848	36.80	36.75	36.80	35.95	37.55	5,504,891	36.848	1.80%
2024-05-27	36.15	36.15	36.20	35.00	36.60	5,317,988	190,311,596	35.786	36.15	36.15	36.20	35.00	36.60	5,317,988	35.786	0.70%
2024-05-24	35.90	35.90	35.95	34.75	37.65	11,277,147	403,323,303	35.765	35.90	35.90	35.95	34.75	37.65	11,277,147	35.765	-2.97%
2024-05-23	37.00	37.00	37.05	36.65	38.00	4,720,485	175,722,736	37.226	37.00	37.00	37.05	36.65	38.00	4,720,485	37.226	-2.63%
2024-05-22	38.00	37.95	38.00	37.60	38.90	3,666,035	139,817,701	38.139	38.00	37.95	38.00	37.60	38.90	3,666,035	38.139	-0.52%
2024-05-21	38.20	38.20	38.25	38.05	40.30	7,394,060	286,472,741	38.744	38.20	38.20	38.25	38.05	40.30	7,394,060	38.744	-4.86%
2024-05-20	40.15	40.00	40.15	39.40	41.30	6,270,008	252,821,238	40.322	40.15	40.00	40.15	39.40	41.30	6,270,008	40.322	0.25%
2024-05-17	40.05	40.00	40.05	39.35	40.65	6,899,109	276,380,954	40.060	40.05	40.00	40.05	39.35	40.65	6,899,109	40.060	0.63%
2024-05-16	39.80	39.70	39.80	38.95	40.45	5,678,689	225,311,223	39.677	39.80	39.70	39.80	38.95	40.45	5,678,689	39.677	0.89%
2024-05-14	39.45	39.40	39.45	39.20	40.85	4,647,130	186,335,328	40.097	39.45	39.40	39.45	39.20	40.85	4,647,130	40.097	-0.13%
2024-05-13	39.50	39.45	39.50	39.40	41.80	8,373,208	335,106,692	40.021	39.50	39.45	39.50	39.40	41.80	8,373,208	40.021	-4.59%
2024-05-10	41.40	41.35	41.40	40.15	41.80	7,296,405	300,089,844	41.128	41.40	41.35	41.40	40.15	41.80	7,296,405	41.128	2.10%
2024-05-09	40.55	40.50	40.55	39.80	40.95	5,760,382	232,636,786	40.386	40.55	40.50	40.55	39.80	40.95	5,760,382	40.386	1.37%
2024-05-08	40.00	39.90	40.00	39.00	41.00	6,119,654	243,853,800	39.848	40.00	39.90	40.00	39.00	41.00	6,119,654	39.848	0.25%
2024-05-07	39.90	39.80	39.90	39.65	40.70	5,391,500	215,985,415	40.060	39.90	39.80	39.90	39.65	40.70	5,391,500	40.060	-1.48%
2024-05-06	40.50	40.45	40.50	39.55	41.70	9,315,540	377,428,686	40.516	40.50	40.45	40.50	39.55	41.70	9,315,540	40.516	-0.98%
2024-05-03	40.90	40.85	40.90	39.95	42.55	7,413,177	304,229,811	41.039	40.90	40.85	40.90	39.95	42.55	7,413,177	41.039	-2.27%
2024-05-02	41.85	41.85	41.90	37.50	42.00	7,914,927	322,143,515	40.701	41.85	41.85	41.90	37.50	42.00	7,914,927	40.701	9.41%
2024-04-30	38.25	38.25	38.35	38.00	40.40	8,629,492	333,778,639	38.679	38.25	38.25	38.35	38.00	40.40	8,629,492	38.679	-3.77%
2024-04-29	39.75	39.70	39.75	38.85	40.50	8,879,787	355,136,201	39.994	39.75	39.70	39.75	38.85	40.50	8,879,787	39.994	1.53%
2024-04-26	39.15	39.10	39.15	38.50	39.95	7,286,643	286,534,850	39.323	39.15	39.10	39.15	38.50	39.95	7,286,643	39.323	1.56%
2024-04-25	38.55	38.50	38.55	37.95	39.70	7,877,936	306,309,492	38.882	38.55	38.50	38.55	37.95	39.70	7,877,936	38.882	1.05%
2024-04-24	38.15	38.10	38.15	35.90	38.50	9,468,453	356,342,352	37.635	38.15	38.10	38.15	35.90	38.50	9,468,453	37.635	5.53%
2024-04-23	36.15	36.10	36.15	34.10	36.65	8,682,141	309,689,315	35.670	36.15	36.10	36.15	34.10	36.65	8,682,141	35.670	6.48%
2024-04-22	33.95	33.95	34.05	32.45	34.75	6,874,289	234,078,430	34.051	33.95	33.95	34.05	32.45	34.75	6,874,289	34.051	2.26%
2024-04-19	33.20	33.15	33.20	32.30	33.55	5,694,087	187,885,353	32.997	33.20	33.15	33.20	32.30	33.55	5,694,087	32.997	-1.48%
2024-04-18	33.70	33.70	33.75	33.30	34.45	8,517,389	288,581,046	33.881	33.70	33.70	33.75	33.30	34.45	8,517,389	33.881	-1.75%
2024-04-17	34.30	34.30	34.35	33.80	35.00	6,394,614	219,200,975	34.279	34.30	34.30	34.35	33.80	35.00	6,394,614	34.279	-1.15%
2024-04-16	34.70	34.70	34.75	34.20	36.35	5,838,579	203,422,379	34.841	34.70	34.70	34.75	34.20	36.35	5,838,579	34.841	-3.21%
2024-04-15	35.85	35.80	35.85	35.55	37.25	5,788,923	207,984,559	35.928	35.85	35.80	35.85	35.55	37.25	5,788,923	35.928	-4.02%
2024-04-12	37.35	37.35	37.40	36.95	38.25	3,804,624	143,196,414	37.637	37.35	37.35	37.40	36.95	38.25	3,804,624	37.637	-0.13%
2024-04-11	37.40	37.40	37.45	36.60	37.65	5,970,402	222,343,961	37.241	37.40	37.40	37.45	36.60	37.65	5,970,402	37.241	-0.27%
2024-04-10	37.50	37.45	37.50	36.80	38.20	5,468,693	204,278,168	37.354	37.50	37.45	37.50	36.80	38.20	5,468,693	37.354	-1.45%
2024-04-09	38.05	38.00	38.05	35.85	38.20	6,922,562	257,636,801	37.217	38.05	38.00	38.05	35.85	38.20	6,922,562	37.217	4.10%
2024-04-08	36.55	36.50	36.55	35.50	37.30	5,116,792	187,200,423	36.586	36.55	36.50	36.55	35.50	37.30	5,116,792	36.586	2.24%
2024-04-05	35.75	35.70	35.75	34.90	36.20	1,548,650	55,183,245	35.633	35.75	35.70	35.75	34.90	36.20	1,548,650	35.633	-1.11%
2024-04-03	36.15	36.10	36.15	35.85	37.35	6,456,354	234,400,817	36.305	36.15	36.10	36.15	35.85	37.35	6,456,354	36.305	-4.11%
2024-04-02	37.70	37.60	37.70	36.45	38.90	6,894,983	257,175,313	37.299	37.70	37.60	37.70	36.45	38.90	6,894,983	37.299	0.00%
2024-03-28	37.70	37.70	37.75	37.50	38.75	7,021,800	267,026,823	38.028	37.70	37.70	37.75	37.50	38.75	7,021,800	38.028	-1.95%
2024-03-27	38.45	38.40	38.45	38.00	39.10	5,589,408	215,319,677	38.523	38.45	38.40	38.45	38.00	39.10	5,589,408	38.523	-0.26%
2024-03-26	38.55	38.55	38.60	37.10	38.95	7,182,908	275,560,209	38.363	38.55	38.55	38.60	37.10	38.95	7,182,908	38.363	3.35%
2024-03-25	37.30	37.30	37.35	35.70	38.30	10,764,021	402,614,278	37.404	37.30	37.30	37.35	35.70	38.30	10,764,021	37.404	3.61%
2024-03-22	36.00	36.00	36.05	34.85	38.00	23,378,700	838,510,886	35.866	36.00	36.00	36.05	34.85	38.00	23,378,700	35.866	-5.51%
2024-03-21	38.10	38.10	38.15	37.60	39.80	10,219,987	393,546,041	38.507	38.10	38.10	38.15	37.60	39.80	10,219,987	38.507	-3.18%
2024-03-20	39.35	39.30	39.35	38.90	40.05	8,376,356	330,053,186	39.403	39.35	39.30	39.35	38.90	40.05	8,376,356	39.403	1.42%
2024-03-19	38.80	38.80	38.85	38.55	42.30	16,229,723	642,274,820	39.574	38.80	38.80	38.85	38.55	42.30	16,229,723	39.574	-8.27%
2024-03-18	42.30	42.25	42.30	40.75	43.05	11,311,925	475,715,151	42.054	42.30	42.25	42.30	40.75	43.05	11,311,925	42.054	-0.82%
2024-03-15	42.65	42.60	42.65	40.70	43.30	16,196,328	689,490,611	42.571	42.65	42.60	42.65	40.70	43.30	16,196,328	42.571	3.14%
2024-03-14	41.35	41.25	41.35	39.20	46.15	35,511,421	1,478,924,505	41.646	41.35	41.25	41.35	39.20	46.15	35,511,421	41.646	-5.70%
2024-03-13	43.85	43.80	43.85	38.80	44.50	14,405,651	598,713,063	41.561	43.85	43.80	43.85	38.80	44.50	14,405,651	41.561	8.14%
2024-03-12	40.55	40.50	40.55	39.75	41.40	4,077,739	165,573,408	40.604	40.55	40.50	40.55	39.75	41.40	4,077,739	40.604	1.37%
2024-03-11	40.00	39.90	40.00	39.10	40.20	2,907,781	115,681,244	39.783	40.00	39.90	40.00	39.10	40.20	2,907,781	39.783	1.65%
2024-03-08	39.35	39.35	39.40	38.65	40.00	4,452,015	175,904,154	39.511	39.35	39.35	39.40	38.65	40.00	4,452,015	39.511	2.21%
2024-03-07	38.50	38.40	38.50	37.55	39.10	7,078,707	271,065,784	38.293	38.50	38.40	38.50	37.55	39.10	7,078,707	38.293	-0.65%
2024-03-06	38.75	38.70	38.75	38.05	39.40	8,067,582	312,555,633	38.742	38.75	38.70	38.75	38.05	39.40	8,067,582	38.742	-1.02%
2024-03-05	39.15	39.15	39.25	38.95	41.90	7,053,040	280,433,910	39.761	39.15	39.15	39.25	38.95	41.90	7,053,040	39.761	-6.12%
2024-03-04	41.70	41.60	41.70	39.85	41.80	7,097,044	291,862,640	41.125	41.70	41.60	41.70	39.85	41.80	7,097,044	41.125	5.04%
2024-03-01	39.70	39.70	39.80	39.20	42.50	11,681,743	470,819,111	40.304	39.70	39.70	39.80	39.20	42.50	11,681,743	40.304	-6.26%
2024-02-29	42.35	42.30	42.35	41.75	43.20	21,856,321	925,148,720	42.329	42.35	42.30	42.35	41.75	43.20	21,856,321	42.329	0.71%
2024-02-28	42.05	42.00	42.05	41.25	43.85	11,475,525	487,124,332	42.449	42.05	42.00	42.05	41.25	43.85	11,475,525	42.449	-0.36%
2024-02-27	42.20	42.10	42.20	39.55	42.25	7,508,440	310,048,236	41.293	42.20	42.10	42.20	39.55	42.25	7,508,440	41.293	7.24%
2024-02-26	39.35	39.35	39.55	39.10	40.80	7,573,053	300,048,277	39.621	39.35	39.35	39.55	39.10	40.80	7,573,053	39.621	-1.13%
2024-02-23	39.80	39.75	39.80	39.25	40.60	8,885,019	353,153,397	39.747	39.80	39.75	39.80	39.25	40.60	8,885,019	39.747	-0.50%
2024-02-22	40.00	39.95	40.00	39.25	40.50	7,262,773	289,823,092	39.905	40.00	39.95	40.00	39.25	40.50	7,262,773	39.905	0.63%
2024-02-21	39.75	39.65	39.75	39.65	41.10	8,008,782	322,733,174	40.297	39.75	39.65	39.75	39.65	41.10	8,008,782	40.297	-1.00%
2024-02-20	40.15	40.15	40.20	38.75	41.50	11,148,291	449,048,683	40.280	40.15	40.15	40.20	38.75	41.50	11,148,291	40.280	3.61%
2024-02-19	38.75	38.70	38.75	37.65	40.15	7,770,318	299,482,133	38.542	38.75	38.70	38.75	37.65	40.15	7,770,318	38.542	-3.37%
2024-02-16	40.10	40.05	40.10	37.10	40.75	7,992,777	318,176,468	39.808	40.10	40.05	40.10	37.10	40.75	7,992,777	39.808	7.51%
2024-02-15	37.30	37.30	37.35	35.80	37.90	4,939,397	182,571,279	36.962	37.30	37.30	37.35	35.80	37.90	4,939,397	36.962	2.33%
2024-02-14	36.45	36.40	36.45	34.45	36.90	9,059,222	325,183,105	35.895	36.45	36.40	36.45	34.45	36.90	9,059,222	35.895	1.25%
2024-02-09	36.00	36.00	36.05	34.20	36.20	4,394,098	154,270,805	35.109	36.00	36.00	36.05	34.20	36.20	4,394,098	35.109	3.75%
2024-02-08	34.70	34.65	34.70	34.20	35.95	9,183,794	321,112,202	34.965	34.70	34.65	34.70	34.20	35.95	9,183,794	34.965	-0.14%
2024-02-07	34.75	34.70	34.75	33.60	36.15	21,530,572	758,267,022	35.218	34.75	34.70	34.75	33.60	36.15	21,530,572	35.218	5.30%
2024-02-06	33.00	32.95	33.00	28.30	33.30	22,479,366	709,050,161	31.542	33.00	32.95	33.00	28.30	33.30	22,479,366	31.542	9.63%
2024-02-05	30.10	30.05	30.10	29.70	31.70	14,412,025	438,427,257	30.421	30.10	30.05	30.10	29.70	31.70	14,412,025	30.421	-5.79%
2024-02-02	31.95	31.95	32.00	31.30	33.95	11,229,606	363,340,105	32.356	31.95	31.95	32.00	31.30	33.95	11,229,606	32.356	-3.18%
2024-02-01	33.00	32.95	33.00	31.35	33.55	10,056,607	330,279,741	32.842	33.00	32.95	33.00	31.35	33.55	10,056,607	32.842	4.76%
2024-01-31	31.50	31.50	31.55	31.10	32.15	9,929,925	312,657,318	31.486	31.50	31.50	31.55	31.10	32.15	9,929,925	31.486	-1.10%
2024-01-30	31.85	31.85	31.90	31.40	33.45	9,572,826	307,489,325	32.121	31.85	31.85	31.90	31.40	33.45	9,572,826	32.121	-5.07%
2024-01-29	33.55	33.50	33.55	33.15	34.30	7,779,946	261,118,886	33.563	33.55	33.50	33.55	33.15	34.30	7,779,946	33.563	0.60%
2024-01-26	33.35	33.30	33.35	32.25	36.25	19,595,352	660,109,464	33.687	33.35	33.30	33.35	32.25	36.25	19,595,352	33.687	-7.36%
2024-01-25	36.00	35.95	36.00	34.75	36.20	6,056,052	216,056,642	35.676	36.00	35.95	36.00	34.75	36.20	6,056,052	35.676	0.84%
2024-01-24	35.70	35.65	35.70	34.50	36.25	6,477,049	228,500,772	35.279	35.70	35.65	35.70	34.50	36.25	6,477,049	35.279	1.56%
2024-01-23	35.15	35.05	35.15	33.80	36.15	10,451,707	365,622,826	34.982	35.15	35.05	35.15	33.80	36.15	10,451,707	34.982	2.48%
2024-01-22	34.30	34.25	34.30	33.55	36.45	17,650,149	610,036,389	34.563	34.30	34.25	34.30	33.55	36.45	17,650,149	34.563	-5.25%
2024-01-19	36.20	36.20	36.25	35.70	39.75	23,652,486	878,183,177	37.129	36.20	36.20	36.25	35.70	39.75	23,652,486	37.129	-8.93%
2024-01-18	39.75	39.75	39.80	38.35	40.00	9,969,321	393,652,105	39.486	39.75	39.75	39.80	38.35	40.00	9,969,321	39.486	2.71%
2024-01-17	38.70	38.65	38.70	38.15	41.00	10,305,076	401,078,119	38.920	38.70	38.65	38.70	38.15	41.00	10,305,076	38.920	-4.68%
2024-01-16	40.60	40.60	40.65	40.35	42.30	7,850,643	323,510,732	41.208	40.60	40.60	40.65	40.35	42.30	7,850,643	41.208	-2.05%
2024-01-15	41.45	41.40	41.45	39.80	41.90	6,475,494	267,652,301	41.333	41.45	41.40	41.45	39.80	41.90	6,475,494	41.333	3.37%
2024-01-12	40.10	40.00	40.10	39.90	41.15	5,872,013	235,699,700	40.140	40.10	40.00	40.10	39.90	41.15	5,872,013	40.140	-1.96%
2024-01-11	40.90	40.90	41.00	40.10	42.40	7,550,723	310,374,462	41.105	40.90	40.90	41.00	40.10	42.40	7,550,723	41.105	-1.68%
2024-01-10	41.60	41.55	41.60	39.50	41.80	10,119,790	411,716,960	40.684	41.60	41.55	41.60	39.50	41.80	10,119,790	40.684	6.53%
2024-01-09	39.05	39.05	39.20	38.80	40.55	10,616,408	420,040,170	39.565	39.05	39.05	39.20	38.80	40.55	10,616,408	39.565	1.96%
2024-01-08	38.30	38.30	38.35	37.30	39.30	5,987,037	228,558,964	38.176	38.30	38.30	38.35	37.30	39.30	5,987,037	38.176	-0.26%
2024-01-05	38.40	38.25	38.40	38.00	41.65	13,096,297	509,721,932	38.921	38.40	38.25	38.40	38.00	41.65	13,096,297	38.921	-7.69%
2024-01-04	41.60	41.55	41.60	40.45	41.80	3,894,095	160,622,930	41.248	41.60	41.55	41.60	40.45	41.80	3,894,095	41.248	0.12%
2024-01-03	41.55	41.30	41.55	40.80	43.70	6,137,056	256,732,568	41.833	41.55	41.30	41.55	40.80	43.70	6,137,056	41.833	-2.24%
2024-01-02	42.50	42.45	42.50	42.00	43.40	4,564,662	194,047,592	42.511	42.50	42.45	42.50	42.00	43.40	4,564,662	42.511	-0.58%
2023-12-29	42.75	42.75	42.80	41.20	42.95	4,556,168	192,940,708	42.347	42.75	42.75	42.80	41.20	42.95	4,556,168	42.347	2.89%
2023-12-28	41.55	41.50	41.55	40.20	42.40	5,348,000	223,023,421	41.702	41.55	41.50	41.55	40.20	42.40	5,348,000	41.702	2.47%
2023-12-27	40.55	40.40	40.55	38.15	40.80	8,218,051	326,445,216	39.723	40.55	40.40	40.55	38.15	40.80	8,218,051	39.723	5.87%
2023-12-22	38.30	38.30	38.35	37.60	39.55	7,394,144	283,042,710	38.279	38.30	38.30	38.35	37.60	39.55	7,394,144	38.279	-3.65%
2023-12-21	39.75	39.65	39.75	38.95	40.40	3,462,327	137,019,905	39.575	39.75	39.65	39.75	38.95	40.40	3,462,327	39.575	-1.36%
2023-12-20	40.30	40.20	40.30	40.05	41.20	3,383,717	136,793,130	40.427	40.30	40.20	40.30	40.05	41.20	3,383,717	40.427	-0.74%
2023-12-19	40.60	40.60	40.65	38.80	41.90	6,761,847	270,466,095	39.999	40.60	40.60	40.65	38.80	41.90	6,761,847	39.999	-0.85%
2023-12-18	40.95	40.90	40.95	40.40	42.05	7,327,536	299,644,681	40.893	40.95	40.90	40.95	40.40	42.05	7,327,536	40.893	-2.96%
2023-12-15	42.20	42.15	42.20	41.75	43.65	8,286,725	352,533,264	42.542	42.20	42.15	42.20	41.75	43.65	8,286,725	42.542	-0.47%
2023-12-14	42.40	42.40	42.45	40.85	43.15	10,010,283	424,607,092	42.417	42.40	42.40	42.45	40.85	43.15	10,010,283	42.417	5.47%
2023-12-13	40.20	40.15	40.20	39.65	40.85	4,189,797	168,549,583	40.229	40.20	40.15	40.20	39.65	40.85	4,189,797	40.229	-0.37%
2023-12-12	40.35	40.35	40.40	39.30	40.85	6,048,363	242,622,073	40.114	40.35	40.35	40.40	39.30	40.85	6,048,363	40.114	0.00%
2023-12-11	40.35	40.25	40.35	38.50	40.70	7,711,500	305,731,724	39.646	40.35	40.25	40.35	38.50	40.70	7,711,500	39.646	1.51%
2023-12-08	39.75	39.70	39.75	38.35	40.15	11,335,623	444,888,700	39.247	39.75	39.70	39.75	38.35	40.15	11,335,623	39.247	-1.36%
2023-12-07	40.30	40.25	40.30	39.50	41.10	6,080,058	243,445,391	40.040	40.30	40.25	40.30	39.50	41.10	6,080,058	40.040	-0.62%
2023-12-06	40.55	40.55	40.60	39.65	41.60	10,630,750	429,472,775	40.399	40.55	40.55	40.60	39.65	41.60	10,630,750	40.399	-2.52%
2023-12-05	41.60	41.55	41.60	40.60	42.75	11,066,488	457,365,863	41.329	41.60	41.55	41.60	40.60	42.75	11,066,488	41.329	-1.54%
2023-12-04	42.25	42.20	42.25	41.80	44.40	12,504,414	532,077,332	42.551	42.25	42.20	42.25	41.80	44.40	12,504,414	42.551	-3.98%
2023-12-01	44.00	44.00	44.05	43.70	45.70	4,752,157	210,410,049	44.277	44.00	44.00	44.05	43.70	45.70	4,752,157	44.277	-3.93%
2023-11-30	45.80	45.60	45.80	42.85	45.80	15,200,347	689,239,484	45.344	45.80	45.60	45.80	42.85	45.80	15,200,347	45.344	4.45%
2023-11-29	43.85	43.85	43.90	43.50	45.85	7,430,066	328,526,198	44.216	43.85	43.85	43.90	43.50	45.85	7,430,066	44.216	-3.63%
2023-11-28	45.50	45.40	45.50	44.70	46.60	6,969,361	318,749,518	45.736	45.50	45.40	45.50	44.70	46.60	6,969,361	45.736	0.44%
2023-11-27	45.30	45.25	45.30	43.60	45.45	9,205,626	412,328,893	44.791	45.30	45.25	45.30	43.60	45.45	9,205,626	44.791	3.54%
2023-11-24	43.75	43.70	43.75	43.60	44.45	3,759,168	165,122,777	43.925	43.75	43.70	43.75	43.60	44.45	3,759,168	43.925	-0.57%
2023-11-23	44.00	43.95	44.00	42.15	44.25	6,776,735	295,546,766	43.612	44.00	43.95	44.00	42.15	44.25	6,776,735	43.612	3.65%
2023-11-22	42.45	42.45	42.50	41.90	43.95	8,249,799	350,415,887	42.476	42.45	42.45	42.50	41.90	43.95	8,249,799	42.476	-3.19%
2023-11-21	43.85	43.85	43.90	42.65	44.85	8,394,033	366,305,829	43.639	43.85	43.85	43.90	42.65	44.85	8,394,033	43.639	-0.34%
2023-11-20	44.00	44.00	44.10	43.50	45.00	6,253,728	275,726,753	44.090	44.00	44.00	44.10	43.50	45.00	6,253,728	44.090	-1.46%
2023-11-17	44.65	44.60	44.65	42.90	44.90	5,780,163	256,612,976	44.395	44.65	44.60	44.65	42.90	44.90	5,780,163	44.395	2.64%
2023-11-16	43.50	43.45	43.50	42.05	43.85	8,454,565	365,176,566	43.193	43.50	43.45	43.50	42.05	43.85	8,454,565	43.193	-0.91%
2023-11-15	43.90	43.85	43.90	42.15	46.50	17,889,634	779,668,743	43.582	43.90	43.85	43.90	42.15	46.50	17,889,634	43.582	-1.46%
2023-11-14	44.55	44.50	44.55	43.20	45.40	8,507,812	376,126,768	44.210	44.55	44.50	44.55	43.20	45.40	8,507,812	44.210	1.14%
2023-11-13	44.05	44.05	44.10	42.85	47.85	17,323,213	766,221,483	44.231	44.05	44.05	44.10	42.85	47.85	17,323,213	44.231	-5.67%
2023-11-10	46.70	46.65	46.70	45.75	47.05	8,136,190	377,785,022	46.433	46.70	46.65	46.70	45.75	47.05	8,136,190	46.433	-1.27%
2023-11-09	47.30	47.20	47.30	46.65	48.90	6,577,565	311,830,886	47.408	47.30	47.20	47.30	46.65	48.90	6,577,565	47.408	0.32%
2023-11-08	47.15	47.10	47.15	46.40	49.70	10,854,476	518,164,693	47.737	47.15	47.10	47.15	46.40	49.70	10,854,476	47.737	-2.68%
2023-11-07	48.45	48.40	48.45	47.65	49.70	7,782,194	376,225,133	48.344	48.45	48.40	48.45	47.65	49.70	7,782,194	48.344	0.10%
2023-11-06	48.40	48.25	48.40	47.35	49.80	14,432,182	697,638,494	48.339	48.40	48.25	48.40	47.35	49.80	14,432,182	48.339	4.76%
2023-11-03	46.20	46.15	46.20	44.10	47.90	16,529,080	757,440,463	45.825	46.20	46.15	46.20	44.10	47.90	16,529,080	45.825	-0.86%
2023-11-02	46.60	46.45	46.60	44.70	46.65	8,566,072	391,796,239	45.738	46.60	46.45	46.60	44.70	46.65	8,566,072	45.738	2.53%
2023-11-01	45.45	45.45	45.50	43.80	46.50	9,611,003	434,883,955	45.249	45.45	45.45	45.50	43.80	46.50	9,611,003	45.249	-1.30%
2023-10-31	46.05	46.00	46.05	45.60	48.20	9,609,767	447,365,218	46.553	46.05	46.00	46.05	45.60	48.20	9,609,767	46.553	-2.13%
2023-10-30	47.05	47.00	47.05	45.60	48.55	19,508,636	925,333,224	47.432	47.05	47.00	47.05	45.60	48.55	19,508,636	47.432	4.56%
2023-10-27	45.00	45.00	45.10	41.05	46.20	14,157,871	630,180,927	44.511	45.00	45.00	45.10	41.05	46.20	14,157,871	44.511	6.38%
2023-10-26	42.30	42.25	42.30	41.90	45.00	17,366,498	749,611,408	43.164	42.30	42.25	42.30	41.90	45.00	17,366,498	43.164	-6.00%
2023-10-25	45.00	45.00	45.05	44.45	47.45	14,846,598	683,022,105	46.005	45.00	45.00	45.05	44.45	47.45	14,846,598	46.005	-1.10%
2023-10-24	45.50	45.50	45.65	42.85	45.80	15,366,962	687,852,283	44.762	45.50	45.50	45.65	42.85	45.80	15,366,962	44.762	3.17%
2023-10-20	44.10	44.05	44.10	41.70	44.30	11,158,040	487,302,533	43.673	44.10	44.05	44.10	41.70	44.30	11,158,040	43.673	3.52%
2023-10-19	42.60	42.55	42.60	41.60	43.40	9,404,215	400,749,188	42.614	42.60	42.55	42.60	41.60	43.40	9,404,215	42.614	-0.47%
2023-10-18	42.80	42.75	42.80	42.50	44.45	9,623,460	414,482,735	43.070	42.80	42.75	42.80	42.50	44.45	9,623,460	43.070	-3.71%
2023-10-17	44.45	44.45	44.50	43.30	45.85	10,552,312	470,265,389	44.565	44.45	44.45	44.50	43.30	45.85	10,552,312	44.565	1.02%
2023-10-16	44.00	44.00	44.05	43.20	46.90	18,749,193	842,030,945	44.910	44.00	44.00	44.05	43.20	46.90	18,749,193	44.910	-1.12%
2023-10-13	44.50	44.50	44.55	42.55	46.00	17,882,533	795,162,727	44.466	44.50	44.50	44.55	42.55	46.00	17,882,533	44.466	0.34%
2023-10-12	44.35	44.30	44.35	42.30	44.65	15,413,273	672,737,566	43.647	44.35	44.30	44.35	42.30	44.65	15,413,273	43.647	3.38%
2023-10-11	42.90	42.80	42.90	40.35	43.10	21,803,940	922,736,337	42.320	42.90	42.80	42.90	40.35	43.10	21,803,940	42.320	8.33%
2023-10-10	39.60	39.60	39.80	39.30	41.90	10,595,142	425,763,619	40.185	39.60	39.60	39.80	39.30	41.90	10,595,142	40.185	-3.18%
2023-10-09	40.90	40.90	40.95	39.00	41.15	10,229,192	412,488,943	40.325	40.90	40.90	40.95	39.00	41.15	10,229,192	40.325	4.87%
2023-10-06	39.00	39.00	39.05	38.20	39.40	6,115,639	237,178,677	38.782	39.00	39.00	39.05	38.20	39.40	6,115,639	38.782	2.36%
2023-10-05	38.10	38.05	38.10	36.60	38.40	5,334,397	201,865,255	37.842	38.10	38.05	38.10	36.60	38.40	5,334,397	37.842	3.25%
2023-10-04	36.90	36.85	36.90	36.40	37.45	4,180,000	153,772,933	36.788	36.90	36.85	36.90	36.40	37.45	4,180,000	36.788	-2.51%
2023-10-03	37.85	37.70	37.85	36.80	38.20	4,523,168	169,794,294	37.539	37.85	37.70	37.85	36.80	38.20	4,523,168	37.539	-1.05%
2023-09-29	38.25	38.25	38.35	38.15	39.90	3,099,480	119,377,477	38.515	38.25	38.25	38.35	38.15	39.90	3,099,480	38.515	-4.14%
2023-09-28	39.90	39.85	39.90	39.30	40.95	8,129,945	326,313,622	40.137	39.90	39.85	39.90	39.30	40.95	8,129,945	40.137	-2.33%
2023-09-27	40.85	40.85	40.90	37.70	41.70	21,609,345	878,996,567	40.677	40.85	40.85	40.90	37.70	41.70	21,609,345	40.677	6.94%
2023-09-26	38.20	38.10	38.20	37.55	39.40	7,535,713	289,822,856	38.460	38.20	38.10	38.20	37.55	39.40	7,535,713	38.460	-2.05%
2023-09-25	39.00	39.00	39.10	37.05	39.45	12,533,893	484,583,657	38.662	39.00	39.00	39.10	37.05	39.45	12,533,893	38.662	4.14%
2023-09-22	37.45	37.45	37.50	36.65	38.00	10,987,160	410,840,464	37.393	37.45	37.45	37.50	36.65	38.00	10,987,160	37.393	-1.19%
2023-09-21	37.90	37.90	37.95	37.35	38.95	4,720,220	178,116,223	37.735	37.90	37.90	37.95	37.35	38.95	4,720,220	37.735	-1.30%
2023-09-20	38.40	38.40	38.45	38.20	39.55	11,278,034	437,886,462	38.826	38.40	38.40	38.45	38.20	39.55	11,278,034	38.826	-2.91%
2023-09-19	39.55	39.45	39.55	38.50	39.75	7,275,621	284,770,863	39.140	39.55	39.45	39.55	38.50	39.75	7,275,621	39.140	-0.75%
2023-09-18	39.85	39.80	39.85	38.85	41.00	13,652,836	548,802,235	40.197	39.85	39.80	39.85	38.85	41.00	13,652,836	40.197	1.66%
2023-09-15	39.20	39.15	39.20	37.55	39.80	16,270,019	638,286,840	39.231	39.20	39.15	39.20	37.55	39.80	16,270,019	39.231	3.84%
2023-09-14	37.75	37.75	37.80	36.00	38.45	19,772,560	738,895,370	37.370	37.75	37.75	37.80	36.00	38.45	19,772,560	37.370	5.45%
2023-09-13	35.80	35.75	35.80	35.25	36.65	12,438,988	446,409,420	35.888	35.80	35.75	35.80	35.25	36.65	12,438,988	35.888	0.00%
2023-09-12	35.80	35.80	35.85	33.80	36.90	54,367,611	1,938,916,129	35.663	35.80	35.80	35.85	33.80	36.90	54,367,611	35.663	-6.53%
2023-09-11	38.30	38.25	38.30	35.00	38.90	18,295,480	692,833,165	37.869	38.30	38.25	38.30	35.00	38.90	18,295,480	37.869	8.35%
2023-09-07	35.35	35.30	35.35	34.10	35.80	5,052,072	177,985,808	35.230	35.35	35.30	35.35	34.10	35.80	5,052,072	35.230	1.87%
2023-09-06	34.70	34.70	34.75	33.70	35.20	4,899,826	168,277,900	34.344	34.70	34.70	34.75	33.70	35.20	4,899,826	34.344	-0.14%
2023-09-05	34.75	34.55	34.75	33.70	35.55	5,513,948	191,729,984	34.772	34.75	34.55	34.75	33.70	35.55	5,513,948	34.772	0.72%
2023-09-04	34.50	34.50	34.60	34.30	35.30	5,764,756	199,913,300	34.679	34.50	34.50	34.60	34.30	35.30	5,764,756	34.679	-1.71%
2023-08-31	35.10	35.10	35.15	34.65	36.35	6,359,422	223,566,294	35.155	35.10	35.10	35.15	34.65	36.35	6,359,422	35.155	-2.36%
2023-08-30	35.95	35.90	35.95	35.70	36.70	6,397,320	231,887,510	36.248	35.95	35.90	35.95	35.70	36.70	6,397,320	36.248	0.28%
2023-08-29	35.85	35.80	35.85	34.65	36.50	8,185,125	293,144,459	35.814	35.85	35.80	35.85	34.65	36.50	8,185,125	35.814	3.17%
2023-08-28	34.75	34.70	34.75	34.30	35.75	10,213,928	359,221,367	35.170	34.75	34.70	34.75	34.30	35.75	10,213,928	35.170	2.81%
2023-08-25	33.80	33.80	33.85	33.55	35.75	10,707,687	367,351,699	34.307	33.80	33.80	33.85	33.55	35.75	10,707,687	34.307	-2.45%
2023-08-24	34.65	34.65	34.70	31.90	35.00	15,270,514	518,384,984	33.947	34.65	34.65	34.70	31.90	35.00	15,270,514	33.947	12.68%
2023-08-23	30.75	30.75	30.85	30.35	31.45	3,086,800	94,997,863	30.776	30.75	30.75	30.85	30.35	31.45	3,086,800	30.776	-0.65%
2023-08-22	30.95	30.95	31.05	30.20	31.95	5,534,156	170,909,373	30.883	30.95	30.95	31.05	30.20	31.95	5,534,156	30.883	-0.64%
2023-08-21	31.15	31.15	31.20	30.35	31.70	5,092,306	158,457,811	31.117	31.15	31.15	31.20	30.35	31.70	5,092,306	31.117	-0.95%
2023-08-18	31.45	31.45	31.50	30.40	32.90	5,959,865	188,250,809	31.586	31.45	31.45	31.50	30.40	32.90	5,959,865	31.586	-3.82%
2023-08-17	32.70	32.70	32.75	32.00	33.15	3,811,000	123,940,694	32.522	32.70	32.70	32.75	32.00	33.15	3,811,000	32.522	-0.46%
2023-08-16	32.85	32.80	32.85	31.85	33.85	6,157,760	203,490,036	33.046	32.85	32.80	32.85	31.85	33.85	6,157,760	33.046	1.70%
2023-08-15	32.30	32.30	32.35	31.60	32.80	4,668,522	150,739,384	32.288	32.30	32.30	32.35	31.60	32.80	4,668,522	32.288	-0.31%
2023-08-14	32.40	32.30	32.40	31.25	32.85	8,723,158	278,483,670	31.925	32.40	32.30	32.40	31.25	32.85	8,723,158	31.925	-2.26%
2023-08-11	33.15	33.15	33.20	31.50	33.80	9,613,292	317,400,641	33.017	33.15	33.15	33.20	31.50	33.80	9,613,292	33.017	2.95%
2023-08-10	32.20	32.15	32.20	31.30	32.60	5,968,845	191,188,976	32.031	32.20	32.15	32.20	31.30	32.60	5,968,845	32.031	0.00%
2023-08-09	32.20	32.15	32.20	30.05	33.30	26,618,189	848,735,460	31.886	32.20	32.15	32.20	30.05	33.30	26,618,189	31.886	12.20%
2023-08-08	28.70	28.70	28.75	27.30	29.05	18,035,600	512,536,527	28.418	28.70	28.70	28.75	27.30	29.05	18,035,600	28.418	-1.20%
2023-08-07	29.05	29.05	29.10	28.80	32.25	23,570,711	699,287,681	29.668	29.05	29.05	29.10	28.80	32.25	23,570,711	29.668	-11.43%
2023-08-04	32.80	32.80	32.85	32.15	33.45	6,373,722	207,897,691	32.618	32.80	32.80	32.85	32.15	33.45	6,373,722	32.618	0.00%
2023-08-03	32.80	32.75	32.80	31.05	33.25	9,486,635	306,749,134	32.335	32.80	32.75	32.80	31.05	33.25	9,486,635	32.335	1.08%
2023-08-02	32.45	32.40	32.45	32.20	34.95	10,115,675	331,644,498	32.785	32.45	32.40	32.45	32.20	34.95	10,115,675	32.785	-6.21%
2023-08-01	34.60	34.60	34.65	34.30	36.25	5,856,216	206,039,263	35.183	34.60	34.60	34.65	34.30	36.25	5,856,216	35.183	0.00%
2023-07-31	34.60	34.60	34.65	34.15	38.60	11,902,643	424,298,853	35.647	34.60	34.60	34.65	34.15	38.60	11,902,643	35.647	-5.46%
2023-07-28	36.60	36.60	36.65	33.75	37.00	9,171,286	330,443,055	36.030	36.60	36.60	36.65	33.75	37.00	9,171,286	36.030	6.71%
2023-07-27	34.30	34.30	34.35	33.60	34.55	5,248,865	178,785,360	34.062	34.30	34.30	34.35	33.60	34.55	5,248,865	34.062	1.03%
2023-07-26	33.95	33.95	34.00	33.20	34.25	3,133,773	105,980,572	33.819	33.95	33.95	34.00	33.20	34.25	3,133,773	33.819	-0.29%
2023-07-25	34.05	33.95	34.05	33.10	34.25	6,152,736	208,175,041	33.835	34.05	33.95	34.05	33.10	34.25	6,152,736	33.835	2.56%
2023-07-24	33.20	33.15	33.20	32.45	34.30	5,483,412	182,802,687	33.337	33.20	33.15	33.20	32.45	34.30	5,483,412	33.337	1.22%
2023-07-21	32.80	32.75	32.80	30.80	33.05	6,182,994	202,050,466	32.678	32.80	32.75	32.80	30.80	33.05	6,182,994	32.678	4.96%
2023-07-20	31.25	31.25	31.30	30.45	32.20	2,992,540	93,958,927	31.398	31.25	31.25	31.30	30.45	32.20	2,992,540	31.398	1.63%
2023-07-19	30.75	30.70	30.75	30.05	31.60	3,472,778	106,001,474	30.524	30.75	30.70	30.75	30.05	31.60	3,472,778	30.524	-2.38%
2023-07-18	31.50	31.50	31.55	31.10	32.40	5,023,437	158,486,292	31.549	31.50	31.50	31.55	31.10	32.40	5,023,437	31.549	-2.93%
2023-07-14	32.45	32.40	32.45	32.30	33.15	3,084,966	100,714,420	32.647	32.45	32.40	32.45	32.30	33.15	3,084,966	32.647	-0.76%
2023-07-13	32.70	32.70	32.75	31.50	34.15	10,108,346	330,684,345	32.714	32.70	32.70	32.75	31.50	34.15	10,108,346	32.714	5.83%
2023-07-12	30.90	30.85	30.90	30.05	31.10	3,786,450	116,002,794	30.636	30.90	30.85	30.90	30.05	31.10	3,786,450	30.636	0.82%
2023-07-11	30.65	30.60	30.65	29.80	30.75	2,907,000	88,366,525	30.398	30.65	30.60	30.65	29.80	30.75	2,907,000	30.398	3.03%
2023-07-10	29.75	29.70	29.75	29.50	31.20	4,049,479	121,329,984	29.962	29.75	29.70	29.75	29.50	31.20	4,049,479	29.962	-1.65%
2023-07-07	30.25	30.25	30.30	29.60	30.85	5,619,294	169,170,495	30.105	30.25	30.25	30.30	29.60	30.85	5,619,294	30.105	-1.31%
2023-07-06	30.65	30.60	30.65	30.35	31.90	5,790,517	178,947,767	30.904	30.65	30.60	30.65	30.35	31.90	5,790,517	30.904	-2.85%
2023-07-05	31.55	31.55	31.60	31.35	33.10	6,862,270	218,574,362	31.852	31.55	31.55	31.60	31.35	33.10	6,862,270	31.852	-4.68%
2023-07-04	33.10	33.10	33.15	29.55	33.55	14,334,121	465,502,237	32.475	33.10	33.10	33.15	29.55	33.55	14,334,121	32.475	10.33%
2023-07-03	30.00	29.95	30.00	28.70	30.10	3,549,468	104,913,441	29.558	30.00	29.95	30.00	28.70	30.10	3,549,468	29.558	1.35%
2023-06-30	29.60	29.60	29.65	28.90	30.40	6,153,613	182,563,021	29.668	29.60	29.60	29.65	28.90	30.40	6,153,613	29.668	2.25%
2023-06-29	28.95	28.95	29.00	28.20	29.45	5,903,350	169,953,316	28.789	28.95	28.95	29.00	28.20	29.45	5,903,350	28.789	-0.69%
2023-06-28	29.15	29.15	29.20	28.85	30.25	7,528,500	219,573,450	29.166	29.15	29.15	29.20	28.85	30.25	7,528,500	29.166	-2.51%
2023-06-27	29.90	29.90	29.95	29.40	31.60	9,261,060	277,038,304	29.914	29.90	29.90	29.95	29.40	31.60	9,261,060	29.914	-3.55%
2023-06-26	31.00	30.90	31.00	30.40	31.50	5,640,961	174,049,387	30.855	31.00	30.90	31.00	30.40	31.50	5,640,961	30.855	1.81%
2023-06-23	30.45	30.45	30.50	30.30	31.90	2,308,739	70,838,605	30.683	30.45	30.45	30.50	30.30	31.90	2,308,739	30.683	-3.18%
2023-06-21	31.45	31.45	31.50	30.75	33.10	10,526,446	331,107,533	31.455	31.45	31.45	31.50	30.75	33.10	10,526,446	31.455	-6.40%
2023-06-20	33.60	33.55	33.60	33.00	35.85	10,628,714	359,565,518	33.830	33.60	33.55	33.60	33.00	35.85	10,628,714	33.830	-5.62%
2023-06-19	35.60	35.60	35.65	35.10	36.50	3,843,292	136,391,868	35.488	35.60	35.60	35.65	35.10	36.50	3,843,292	35.488	-3.00%
2023-06-16	36.70	36.50	36.70	34.10	37.00	11,196,003	399,470,611	35.680	36.70	36.50	36.70	34.10	37.00	11,196,003	35.680	8.10%
2023-06-15	33.95	33.90	33.95	32.40	34.20	15,403,620	509,792,042	33.096	33.95	33.90	33.95	32.40	34.20	15,403,620	33.096	-0.73%
2023-06-14	34.20	34.15	34.20	33.80	36.20	7,750,361	269,028,726	34.712	34.20	34.15	34.20	33.80	36.20	7,750,361	34.712	-3.80%
2023-06-13	35.55	35.50	35.55	35.20	36.20	4,409,100	156,607,071	35.519	35.55	35.50	35.55	35.20	36.20	4,409,100	35.519	-0.97%
2023-06-12	35.90	35.90	35.95	35.20	37.65	5,613,440	201,216,850	35.846	35.90	35.90	35.95	35.20	37.65	5,613,440	35.846	-4.65%
2023-06-09	37.65	37.55	37.65	36.15	37.95	4,242,557	158,706,448	37.408	37.65	37.55	37.65	36.15	37.95	4,242,557	37.408	3.15%
2023-06-08	36.50	36.30	36.50	35.80	37.10	4,672,440	170,157,357	36.417	36.50	36.30	36.50	35.80	37.10	4,672,440	36.417	-1.62%
2023-06-07	37.10	37.05	37.10	36.80	37.65	3,575,033	132,585,176	37.086	37.10	37.05	37.10	36.80	37.65	3,575,033	37.086	1.64%
2023-06-06	36.50	36.35	36.50	36.10	37.35	6,549,522	240,483,551	36.718	36.50	36.35	36.50	36.10	37.35	6,549,522	36.718	-1.22%
2023-06-05	36.95	36.65	36.95	36.05	37.80	5,185,000	190,829,744	36.804	36.95	36.65	36.95	36.05	37.80	5,185,000	36.804	-0.14%
2023-06-02	37.00	37.00	37.05	36.30	37.45	4,253,292	157,153,926	36.949	37.00	37.00	37.05	36.30	37.45	4,253,292	36.949	1.65%
2023-06-01	36.40	36.35	36.40	36.10	37.65	4,477,717	164,660,493	36.773	36.40	36.35	36.40	36.10	37.65	4,477,717	36.773	-0.82%
2023-05-31	36.70	36.50	36.70	35.45	36.85	12,121,787	440,709,031	36.357	36.70	36.50	36.70	35.45	36.85	12,121,787	36.357	0.14%
2023-05-30	36.65	36.60	36.65	35.30	36.85	7,569,714	273,241,342	36.097	36.65	36.60	36.65	35.30	36.85	7,569,714	36.097	4.12%
2023-05-29	35.20	35.15	35.20	34.80	38.30	10,598,189	383,017,248	36.140	35.20	35.15	35.20	34.80	38.30	10,598,189	36.140	-6.75%
2023-05-25	37.75	37.75	37.80	37.70	39.45	5,879,000	223,925,603	38.089	37.75	37.75	37.80	37.70	39.45	5,879,000	38.089	-4.79%
2023-05-24	39.65	39.60	39.65	39.20	40.50	2,236,582	88,829,252	39.717	39.65	39.60	39.65	39.20	40.50	2,236,582	39.717	-1.37%
2023-05-23	40.20	40.15	40.20	38.70	40.45	6,837,253	273,286,643	39.970	40.20	40.15	40.20	38.70	40.45	6,837,253	39.970	3.47%
2023-05-22	38.85	38.80	38.85	37.75	38.95	3,190,517	123,055,782	38.569	38.85	38.80	38.85	37.75	38.95	3,190,517	38.569	1.97%
2023-05-19	38.10	38.00	38.10	36.85	38.50	3,089,500	116,504,121	37.710	38.10	38.00	38.10	36.85	38.50	3,089,500	37.710	0.53%
2023-05-18	37.90	37.85	37.90	37.65	40.10	6,970,687	265,463,844	38.083	37.90	37.85	37.90	37.65	40.10	6,970,687	38.083	-3.93%
2023-05-17	39.45	39.40	39.45	39.10	41.25	6,205,399	248,963,039	40.120	39.45	39.40	39.45	39.10	41.25	6,205,399	40.120	-2.59%
2023-05-16	40.50	40.50	40.55	40.05	41.20	3,934,874	159,717,240	40.590	40.50	40.50	40.55	40.05	41.20	3,934,874	40.590	1.12%
2023-05-15	40.05	40.00	40.05	38.75	40.60	5,064,667	201,179,985	39.722	40.05	40.00	40.05	38.75	40.60	5,064,667	39.722	0.75%
2023-05-12	39.75	39.75	39.80	38.70	40.50	8,341,627	330,398,553	39.608	39.75	39.75	39.80	38.70	40.50	8,341,627	39.608	1.92%
2023-05-11	39.00	38.95	39.00	38.15	41.50	9,167,778	360,996,351	39.377	39.00	38.95	39.00	38.15	41.50	9,167,778	39.377	-1.64%
2023-05-10	39.65	39.60	39.65	38.20	40.35	6,407,195	251,412,252	39.239	39.65	39.60	39.65	38.20	40.35	6,407,195	39.239	2.06%
2023-05-09	38.85	38.65	38.85	37.95	41.40	6,656,647	259,177,088	38.935	38.85	38.65	38.85	37.95	41.40	6,656,647	38.935	-5.47%
2023-05-08	41.10	41.10	41.15	40.10	41.50	4,751,815	194,076,994	40.843	41.10	41.10	41.15	40.10	41.50	4,751,815	40.843	0.37%
2023-05-05	40.95	40.90	40.95	39.10	41.50	10,091,572	409,695,981	40.598	40.95	40.90	40.95	39.10	41.50	10,091,572	40.598	4.87%
2023-05-04	39.05	39.00	39.05	36.80	39.20	6,199,128	237,890,987	38.375	39.05	39.00	39.05	36.80	39.20	6,199,128	38.375	6.40%
2023-05-03	36.70	36.65	36.70	35.20	36.90	2,964,546	107,351,576	36.212	36.70	36.65	36.70	35.20	36.90	2,964,546	36.212	0.96%
2023-05-02	36.35	36.30	36.35	35.60	37.35	3,628,986	131,372,682	36.201	36.35	36.30	36.35	35.60	37.35	3,628,986	36.201	-2.94%
2023-04-28	37.45	37.45	37.50	37.35	39.00	5,689,069	216,699,783	38.091	37.45	37.45	37.50	37.35	39.00	5,689,069	38.091	-3.73%
2023-04-27	38.90	38.85	38.90	37.55	39.30	3,771,471	145,272,161	38.519	38.90	38.85	38.90	37.55	39.30	3,771,471	38.519	1.83%
2023-04-26	38.20	38.20	38.25	37.05	38.55	2,632,218	99,657,685	37.861	38.20	38.20	38.25	37.05	38.55	2,632,218	37.861	2.28%
2023-04-25	37.35	37.35	37.40	37.00	39.05	6,067,325	228,027,881	37.583	37.35	37.35	37.40	37.00	39.05	6,067,325	37.583	-4.35%
2023-04-24	39.05	39.00	39.05	38.10	40.20	4,726,437	183,854,857	38.899	39.05	39.00	39.05	38.10	40.20	4,726,437	38.899	1.03%
2023-04-21	38.65	38.60	38.65	37.90	39.60	5,710,893	220,596,194	38.627	38.65	38.60	38.65	37.90	39.60	5,710,893	38.627	-1.53%
2023-04-20	39.25	39.20	39.25	38.80	41.40	5,013,000	197,542,215	39.406	39.25	39.20	39.25	38.80	41.40	5,013,000	39.406	-3.44%
2023-04-19	40.65	40.65	40.70	40.20	41.60	3,145,500	128,343,934	40.802	40.65	40.65	40.70	40.20	41.60	3,145,500	40.802	-1.57%
2023-04-18	41.30	41.20	41.30	40.20	41.55	5,125,761	209,563,447	40.884	41.30	41.20	41.30	40.20	41.55	5,125,761	40.884	0.85%
2023-04-17	40.95	40.90	40.95	40.25	42.70	6,744,082	275,991,501	40.924	40.95	40.90	40.95	40.25	42.70	6,744,082	40.924	-4.10%
2023-04-14	42.70	42.65	42.70	41.10	43.80	11,849,343	504,372,948	42.565	42.70	42.65	42.70	41.10	43.80	11,849,343	42.565	1.67%
2023-04-13	42.00	41.95	42.00	39.45	42.40	10,066,412	419,635,008	41.687	42.00	41.95	42.00	39.45	42.40	10,066,412	41.687	3.70%
2023-04-12	40.50	40.40	40.50	38.60	40.85	8,064,873	323,083,002	40.061	40.50	40.40	40.50	38.60	40.85	8,064,873	40.061	2.53%
2023-04-11	39.50	39.35	39.50	37.95	40.85	16,548,199	648,815,105	39.208	39.50	39.35	39.50	37.95	40.85	16,548,199	39.208	3.00%
2023-04-06	38.35	38.30	38.35	36.00	38.40	9,540,679	357,517,053	37.473	38.35	38.30	38.35	36.00	38.40	9,540,679	37.473	5.65%
2023-04-04	36.30	36.25	36.30	32.90	36.55	14,446,374	501,737,941	34.731	36.30	36.25	36.30	32.90	36.55	14,446,374	34.731	4.01%
2023-04-03	34.90	34.85	34.90	33.30	35.75	12,165,382	418,250,773	34.380	34.90	34.85	34.90	33.30	35.75	12,165,382	34.380	-0.71%
2023-03-31	35.15	35.15	35.20	34.30	35.90	7,796,264	274,379,239	35.194	35.15	35.15	35.20	34.30	35.90	7,796,264	35.194	0.29%
2023-03-30	35.05	35.05	35.10	33.80	37.30	20,861,137	732,753,835	35.125	35.05	35.05	35.10	33.80	37.30	20,861,137	35.125	-6.28%
2023-03-29	37.40	37.40	37.45	36.35	38.90	11,192,585	413,668,783	36.959	37.40	37.40	37.45	36.35	38.90	11,192,585	36.959	-2.09%
2023-03-28	38.20	38.10	38.20	37.75	39.75	4,819,197	184,028,608	38.187	38.20	38.10	38.20	37.75	39.75	4,819,197	38.187	-1.67%
2023-03-27	38.85	38.80	38.85	38.10	40.00	5,308,497	207,306,740	39.052	38.85	38.80	38.85	38.10	40.00	5,308,497	39.052	0.91%
2023-03-24	38.50	38.45	38.50	38.00	39.20	5,225,101	201,269,307	38.520	38.50	38.45	38.50	38.00	39.20	5,225,101	38.520	-1.28%
2023-03-23	39.00	38.95	39.00	37.50	39.15	6,332,525	242,171,384	38.242	39.00	38.95	39.00	37.50	39.15	6,332,525	38.242	0.78%
2023-03-22	38.70	38.70	38.75	38.55	41.25	9,257,523	367,599,236	39.708	38.70	38.70	38.75	38.55	41.25	9,257,523	39.708	-5.26%
2023-03-21	40.85	40.75	40.85	38.00	41.15	8,475,404	335,582,326	39.595	40.85	40.75	40.85	38.00	41.15	8,475,404	39.595	7.78%
2023-03-20	37.90	37.90	38.00	37.35	41.70	13,908,323	532,149,711	38.261	37.90	37.90	38.00	37.35	41.70	13,908,323	38.261	-9.11%
2023-03-17	41.70	41.65	41.70	40.75	44.00	9,489,902	397,898,723	41.929	41.70	41.65	41.70	40.75	44.00	9,489,902	41.929	-2.11%
2023-03-16	42.60	42.60	42.65	41.50	43.30	7,053,488	299,268,126	42.428	42.60	42.60	42.65	41.50	43.30	7,053,488	42.428	-0.23%
2023-03-15	42.70	42.70	42.75	39.50	43.20	11,082,547	468,334,182	42.259	42.70	42.70	42.75	39.50	43.20	11,082,547	42.259	10.19%
2023-03-14	38.75	38.75	38.80	38.40	41.05	8,161,059	322,892,170	39.565	38.75	38.75	38.80	38.40	41.05	8,161,059	39.565	-1.15%
2023-03-13	39.20	39.15	39.20	37.65	40.00	5,715,430	222,587,720	38.945	39.20	39.15	39.20	37.65	40.00	5,715,430	38.945	0.90%
2023-03-10	38.85	38.75	38.85	37.60	39.60	8,080,588	310,867,001	38.471	38.85	38.75	38.85	37.60	39.60	8,080,588	38.471	-2.63%
2023-03-09	39.90	39.90	39.95	39.20	40.95	4,229,950	170,411,102	40.287	39.90	39.90	39.95	39.20	40.95	4,229,950	40.287	0.00%
2023-03-08	39.90	39.80	39.90	39.40	42.00	8,001,000	322,553,734	40.314	39.90	39.80	39.90	39.40	42.00	8,001,000	40.314	-5.56%
2023-03-07	42.25	42.10	42.25	41.75	44.55	8,468,167	366,440,405	43.273	42.25	42.10	42.25	41.75	44.55	8,468,167	43.273	-0.47%
2023-03-06	42.45	42.40	42.45	41.10	42.65	4,795,260	202,203,439	42.167	42.45	42.40	42.45	41.10	42.65	4,795,260	42.167	0.47%
2023-03-03	42.25	42.20	42.25	40.65	42.50	6,284,500	262,988,372	41.847	42.25	42.20	42.25	40.65	42.50	6,284,500	41.847	3.94%
2023-03-02	40.65	40.65	40.70	39.60	41.05	3,189,710	129,035,063	40.454	40.65	40.65	40.70	39.60	41.05	3,189,710	40.454	0.25%
2023-03-01	40.55	40.50	40.55	37.70	40.65	7,855,729	311,410,679	39.641	40.55	40.50	40.55	37.70	40.65	7,855,729	39.641	6.43%
2023-02-28	38.10	38.00	38.10	37.80	38.70	7,440,605	284,006,537	38.170	38.10	38.00	38.10	37.80	38.70	7,440,605	38.170	1.20%
2023-02-27	37.65	37.65	37.70	37.20	38.40	6,264,059	235,453,477	37.588	37.65	37.65	37.70	37.20	38.40	6,264,059	37.588	-1.95%
2023-02-24	38.40	38.40	38.45	38.10	40.00	6,883,809	266,650,374	38.736	38.40	38.40	38.45	38.10	40.00	6,883,809	38.736	-2.41%
2023-02-23	39.35	39.30	39.35	39.30	40.60	3,281,905	130,531,991	39.773	39.35	39.30	39.35	39.30	40.60	3,281,905	39.773	-0.25%
2023-02-22	39.45	39.40	39.45	39.00	41.00	7,444,223	295,722,375	39.725	39.45	39.40	39.45	39.00	41.00	7,444,223	39.725	-2.59%
2023-02-21	40.50	40.40	40.50	40.30	41.75	3,904,975	159,774,972	40.916	40.50	40.40	40.50	40.30	41.75	3,904,975	40.916	-2.29%
2023-02-20	41.45	41.45	41.55	39.00	41.65	4,506,770	184,082,842	40.846	41.45	41.45	41.55	39.00	41.65	4,506,770	40.846	4.41%
2023-02-17	39.70	39.65	39.70	39.50	40.60	6,299,957	251,180,944	39.870	39.70	39.65	39.70	39.50	40.60	6,299,957	39.870	-1.73%
2023-02-16	40.40	40.40	40.50	40.20	42.25	8,055,279	330,481,254	41.027	40.40	40.40	40.50	40.20	42.25	8,055,279	41.027	-2.53%
2023-02-15	41.45	41.35	41.45	40.60	43.35	8,055,252	335,831,682	41.691	41.45	41.35	41.45	40.60	43.35	8,055,252	41.691	-3.94%
2023-02-14	43.15	43.10	43.15	42.50	44.30	9,403,172	405,736,465	43.149	43.15	43.10	43.15	42.50	44.30	9,403,172	43.149	-0.12%
2023-02-13	43.20	43.20	43.25	42.00	43.60	4,104,858	177,043,744	43.130	43.20	43.20	43.25	42.00	43.60	4,104,858	43.130	0.93%
2023-02-10	42.80	42.60	42.80	41.40	44.10	4,778,158	202,730,364	42.429	42.80	42.60	42.80	41.40	44.10	4,778,158	42.429	-0.93%
2023-02-09	43.20	43.20	43.25	41.90	43.40	7,749,029	329,364,760	42.504	43.20	43.20	43.25	41.90	43.40	7,749,029	42.504	0.82%
2023-02-08	42.85	42.85	42.90	42.30	44.10	2,736,202	117,934,893	43.102	42.85	42.85	42.90	42.30	44.10	2,736,202	43.102	-0.58%
2023-02-07	43.10	43.10	43.20	42.40	44.40	5,362,558	232,378,386	43.333	43.10	43.10	43.20	42.40	44.40	5,362,558	43.333	0.82%
2023-02-06	42.75	42.70	42.75	41.70	44.05	13,623,352	579,490,664	42.537	42.75	42.70	42.75	41.70	44.05	13,623,352	42.537	-6.25%
2023-02-03	45.60	45.55	45.60	45.20	47.25	6,940,904	319,125,056	45.977	45.60	45.55	45.60	45.20	47.25	6,940,904	45.977	-1.08%
2023-02-02	46.10	46.00	46.10	45.60	47.60	10,165,215	472,263,601	46.459	46.10	46.00	46.10	45.60	47.60	10,165,215	46.459	1.43%
2023-02-01	45.45	45.40	45.45	42.65	45.55	11,652,078	517,223,200	44.389	45.45	45.40	45.45	42.65	45.55	11,652,078	44.389	7.07%
2023-01-31	42.45	42.40	42.45	41.70	45.90	14,268,886	610,107,428	42.758	42.45	42.40	42.45	41.70	45.90	14,268,886	42.758	-5.35%
2023-01-30	44.85	44.80	44.85	44.35	47.80	15,146,144	692,449,061	45.718	44.85	44.80	44.85	44.35	47.80	15,146,144	45.718	-4.57%
2023-01-27	47.00	46.90	47.00	45.75	47.95	3,367,192	158,024,223	46.931	47.00	46.90	47.00	45.75	47.95	3,367,192	46.931	1.73%
2023-01-26	46.20	46.15	46.20	43.40	46.25	5,378,738	244,561,703	45.468	46.20	46.15	46.20	43.40	46.25	5,378,738	45.468	7.19%
2023-01-20	43.10	42.95	43.10	42.20	43.45	2,536,675	109,010,443	42.974	43.10	42.95	43.10	42.20	43.45	2,536,675	42.974	1.41%
2023-01-19	42.50	42.45	42.50	40.50	43.30	3,685,159	155,363,860	42.159	42.50	42.45	42.50	40.50	43.30	3,685,159	42.159	4.42%
2023-01-18	40.70	40.70	40.75	39.65	41.80	6,635,853	270,600,450	40.779	40.70	40.70	40.75	39.65	41.80	6,635,853	40.779	0.49%
2023-01-17	40.50	40.50	40.55	39.95	41.90	11,233,866	456,824,069	40.665	40.50	40.50	40.55	39.95	41.90	11,233,866	40.665	-3.80%
2023-01-16	42.10	42.00	42.10	41.40	44.30	18,432,012	786,242,622	42.656	42.10	42.00	42.10	41.40	44.30	18,432,012	42.656	-0.12%
2023-01-13	42.15	42.15	42.20	38.60	42.40	18,584,159	759,954,991	40.893	42.15	42.15	42.20	38.60	42.40	18,584,159	40.893	6.17%
2023-01-12	39.70	39.65	39.70	39.20	42.90	15,097,511	619,102,996	41.007	39.70	39.65	39.70	39.20	42.90	15,097,511	41.007	-0.63%
2023-01-11	39.95	39.80	39.95	37.45	41.25	13,972,389	561,775,423	40.206	39.95	39.80	39.95	37.45	41.25	13,972,389	40.206	6.25%
2023-01-10	37.60	37.55	37.60	36.60	38.85	9,390,929	356,057,563	37.915	37.60	37.55	37.60	36.60	38.85	9,390,929	37.915	0.40%
2023-01-09	37.45	37.45	37.50	34.50	37.70	12,059,116	439,983,209	36.486	37.45	37.45	37.50	34.50	37.70	12,059,116	36.486	9.82%
2023-01-06	34.10	34.05	34.10	33.70	36.20	7,705,947	268,946,683	34.901	34.10	34.05	34.10	33.70	36.20	7,705,947	34.901	-4.62%
2023-01-05	35.75	35.60	35.75	35.00	36.35	9,950,472	355,315,768	35.708	35.75	35.60	35.75	35.00	36.35	9,950,472	35.708	1.56%
2023-01-04	35.20	35.20	35.25	34.65	35.80	5,894,811	208,041,191	35.292	35.20	35.20	35.25	34.65	35.80	5,894,811	35.292	0.57%
2023-01-03	35.00	34.95	35.00	32.50	35.15	6,835,232	235,698,501	34.483	35.00	34.95	35.00	32.50	35.15	6,835,232	34.483	4.48%
2022-12-30	33.50	33.50	33.60	33.00	34.70	3,996,334	134,629,294	33.688	33.50	33.50	33.60	33.00	34.70	3,996,334	33.688	-2.47%
2022-12-29	34.35	34.30	34.35	33.00	34.60	4,878,500	166,349,888	34.099	34.35	34.30	34.35	33.00	34.60	4,878,500	34.099	3.00%
2022-12-28	33.35	33.35	33.40	32.20	34.00	4,938,377	164,531,602	33.317	33.35	33.35	33.40	32.20	34.00	4,938,377	33.317	1.99%
2022-12-23	32.70	32.55	32.70	31.00	32.85	3,309,261	106,553,925	32.199	32.70	32.55	32.70	31.00	32.85	3,309,261	32.199	2.35%
2022-12-22	31.95	31.90	31.95	30.60	32.10	4,020,275	127,479,420	31.709	31.95	31.90	31.95	30.60	32.10	4,020,275	31.709	3.23%
2022-12-21	30.95	30.80	30.95	30.60	31.80	2,642,597	81,849,072	30.973	30.95	30.80	30.95	30.60	31.80	2,642,597	30.973	-0.16%
2022-12-20	31.00	31.00	31.05	30.00	31.35	5,270,653	161,713,279	30.682	31.00	31.00	31.05	30.00	31.35	5,270,653	30.682	-1.12%
2022-12-19	31.35	31.30	31.35	30.85	33.10	5,257,316	164,939,357	31.373	31.35	31.30	31.35	30.85	33.10	5,257,316	31.373	-2.94%
2022-12-16	32.30	32.30	32.35	31.75	33.05	9,920,916	321,202,399	32.376	32.30	32.30	32.35	31.75	33.05	9,920,916	32.376	-0.46%
2022-12-15	32.45	32.45	32.50	31.95	33.70	5,463,048	177,750,130	32.537	32.45	32.45	32.50	31.95	33.70	5,463,048	32.537	-3.28%
2022-12-14	33.55	33.55	33.60	32.55	34.00	9,994,628	335,099,363	33.528	33.55	33.55	33.60	32.55	34.00	9,994,628	33.528	3.71%
2022-12-13	32.35	32.30	32.35	31.40	33.50	7,883,968	256,790,110	32.571	32.35	32.30	32.35	31.40	33.50	7,883,968	32.571	1.09%
2022-12-12	32.00	32.00	32.05	31.30	33.00	8,228,920	264,215,629	32.108	32.00	32.00	32.05	31.30	33.00	8,228,920	32.108	-0.78%
2022-12-09	32.25	32.20	32.25	30.50	32.50	13,466,134	427,219,624	31.725	32.25	32.20	32.25	30.50	32.50	13,466,134	31.725	5.74%
2022-12-08	30.50	30.45	30.50	27.90	30.80	12,415,520	367,963,821	29.637	30.50	30.45	30.50	27.90	30.80	12,415,520	29.637	10.51%
2022-12-07	27.60	27.60	27.65	27.60	30.25	16,560,126	480,039,889	28.988	27.60	27.60	27.65	27.60	30.25	16,560,126	28.988	-2.65%
2022-12-06	28.35	28.30	28.35	26.90	29.10	10,768,649	304,008,364	28.231	28.35	28.30	28.35	26.90	29.10	10,768,649	28.231	2.16%
2022-12-05	27.75	27.75	27.80	26.50	28.80	26,045,939	714,485,337	27.432	27.75	27.75	27.80	26.50	28.80	26,045,939	27.432	0.00%
2022-12-02	27.75	27.75	27.90	27.75	30.80	35,193,199	994,570,179	28.260	27.75	27.75	27.90	27.75	30.80	35,193,199	28.260	-6.41%
2022-12-01	29.65	29.55	29.65	28.95	32.30	13,882,758	418,277,598	30.129	29.65	29.55	29.65	28.95	32.30	13,882,758	30.129	-3.26%
2022-11-30	30.65	30.65	30.70	29.60	30.70	10,613,339	321,295,614	30.273	30.65	30.65	30.70	29.60	30.70	10,613,339	30.273	2.00%
2022-11-29	30.05	30.05	30.10	28.70	30.20	9,272,142	274,955,121	29.654	30.05	30.05	30.10	28.70	30.20	9,272,142	29.654	4.16%
2022-11-28	28.85	28.80	28.85	26.60	28.95	10,438,300	290,833,465	27.862	28.85	28.80	28.85	26.60	28.95	10,438,300	27.862	3.04%
2022-11-25	28.00	27.95	28.00	27.70	28.85	7,355,427	206,017,611	28.009	28.00	27.95	28.00	27.70	28.85	7,355,427	28.009	-2.95%
2022-11-24	28.85	28.80	28.85	28.60	30.25	5,248,900	152,634,932	29.079	28.85	28.80	28.85	28.60	30.25	5,248,900	29.079	-0.86%
2022-11-23	29.10	29.10	29.15	28.25	29.95	6,511,600	189,015,302	29.027	29.10	29.10	29.15	28.25	29.95	6,511,600	29.027	-1.36%
2022-11-22	29.50	29.50	29.60	29.05	31.65	6,785,721	203,641,622	30.010	29.50	29.50	29.60	29.05	31.65	6,785,721	30.010	-5.90%
2022-11-21	31.35	31.30	31.35	29.55	31.70	11,014,009	340,199,291	30.888	31.35	31.30	31.35	29.55	31.70	11,014,009	30.888	-3.39%
2022-11-18	32.45	32.45	32.50	32.15	34.50	12,533,841	415,832,561	33.177	32.45	32.45	32.50	32.15	34.50	12,533,841	33.177	-4.42%
2022-11-17	33.95	33.95	34.00	32.55	34.40	8,089,069	270,127,793	33.394	33.95	33.95	34.00	32.55	34.40	8,089,069	33.394	-1.31%
2022-11-16	34.40	34.35	34.40	33.80	35.65	10,782,304	374,812,052	34.762	34.40	34.35	34.40	33.80	35.65	10,782,304	34.762	-1.43%
2022-11-15	34.90	34.80	34.90	32.30	34.90	12,311,053	417,993,095	33.953	34.90	34.80	34.90	32.30	34.90	12,311,053	33.953	2.35%
2022-11-14	34.10	34.10	34.15	33.05	34.50	21,756,804	738,332,158	33.936	34.10	34.10	34.15	33.05	34.50	21,756,804	33.936	3.81%
2022-11-11	32.85	32.80	32.85	32.20	34.20	14,613,124	487,361,742	33.351	32.85	32.80	32.85	32.20	34.20	14,613,124	33.351	5.29%
2022-11-10	31.20	31.20	31.25	30.95	32.50	6,041,000	189,631,014	31.391	31.20	31.20	31.25	30.95	32.50	6,041,000	31.391	-2.04%
2022-11-09	31.85	31.85	31.90	31.55	33.60	11,096,267	355,746,317	32.060	31.85	31.85	31.90	31.55	33.60	11,096,267	32.060	-4.50%
2022-11-08	33.35	33.25	33.35	32.35	34.25	10,576,174	353,269,846	33.402	33.35	33.25	33.35	32.35	34.25	10,576,174	33.402	0.91%
2022-11-07	33.05	33.00	33.05	30.20	33.30	14,055,453	456,219,112	32.459	33.05	33.00	33.05	30.20	33.30	14,055,453	32.459	4.75%
2022-11-04	31.55	31.55	31.60	29.80	32.30	20,962,607	654,459,552	31.220	31.55	31.55	31.60	29.80	32.30	20,962,607	31.220	4.64%
2022-11-03	30.15	30.10	30.15	28.20	30.60	17,499,868	520,051,240	29.717	30.15	30.10	30.15	28.20	30.60	17,499,868	29.717	1.86%
2022-11-02	29.60	29.50	29.60	25.45	30.10	26,290,256	745,758,015	28.366	29.60	29.50	29.60	25.45	30.10	26,290,256	28.366	7.25%
2022-11-01	27.60	27.60	27.65	26.85	29.50	26,945,084	753,040,369	27.947	27.60	27.60	27.65	26.85	29.50	26,945,084	27.947	-0.72%
2022-10-31	27.80	27.80	27.85	26.85	29.20	19,885,637	563,962,308	28.360	27.80	27.80	27.85	26.85	29.20	19,885,637	28.360	2.77%
2022-10-28	27.05	27.05	27.10	27.00	29.55	14,039,750	392,829,327	27.980	27.05	27.05	27.10	27.00	29.55	14,039,750	27.980	-6.40%
2022-10-27	28.90	28.85	28.90	28.55	30.65	10,739,585	314,021,637	29.240	28.90	28.85	28.90	28.55	30.65	10,739,585	29.240	-2.53%
2022-10-26	29.65	29.65	29.70	28.30	31.15	22,411,045	664,584,510	29.654	29.65	29.65	29.70	28.30	31.15	22,411,045	29.654	4.77%
2022-10-25	28.30	28.30	28.35	26.20	29.30	20,116,306	559,705,734	27.823	28.30	28.30	28.35	26.20	29.30	20,116,306	27.823	4.24%
2022-10-24	27.15	27.15	27.30	26.60	31.10	24,719,255	703,924,631	28.477	27.15	27.15	27.30	26.60	31.10	24,719,255	28.477	-10.10%
2022-10-21	30.20	30.20	30.25	28.20	30.95	23,201,791	695,553,407	29.978	30.20	30.20	30.25	28.20	30.95	23,201,791	29.978	7.09%
2022-10-20	28.20	28.15	28.20	26.50	29.30	15,504,776	429,858,810	27.724	28.20	28.15	28.20	26.50	29.30	15,504,776	27.724	-0.70%
2022-10-19	28.40	28.40	28.45	28.20	29.75	15,269,088	441,296,438	28.901	28.40	28.40	28.45	28.20	29.75	15,269,088	28.901	-3.73%
2022-10-18	29.50	29.50	29.55	25.45	30.00	26,055,201	742,677,892	28.504	29.50	29.50	29.55	25.45	30.00	26,055,201	28.504	14.79%
2022-10-17	25.70	25.70	25.90	24.90	26.90	19,824,009	512,434,229	25.849	25.70	25.70	25.90	24.90	26.90	19,824,009	25.849	1.98%
2022-10-14	25.20	25.15	25.20	22.85	26.15	16,771,991	419,270,166	24.998	25.20	25.15	25.20	22.85	26.15	16,771,991	24.998	13.00%
2022-10-13	22.30	22.30	22.35	22.00	23.60	8,951,345	202,711,902	22.646	22.30	22.30	22.35	22.00	23.60	8,951,345	22.646	1.36%
2022-10-12	22.00	21.95	22.00	21.20	22.95	9,093,377	199,321,532	21.919	22.00	21.95	22.00	21.20	22.95	9,093,377	21.919	-2.87%
2022-10-11	22.65	22.60	22.65	21.60	23.50	7,619,100	170,505,557	22.379	22.65	22.60	22.65	21.60	23.50	7,619,100	22.379	-1.31%
2022-10-10	22.95	22.95	23.00	22.70	24.35	7,724,512	179,678,426	23.261	22.95	22.95	23.00	22.70	24.35	7,724,512	23.261	-5.94%
2022-10-07	24.40	24.40	24.45	23.80	24.95	4,383,035	106,141,819	24.217	24.40	24.40	24.45	23.80	24.95	4,383,035	24.217	-3.17%
2022-10-06	25.20	25.15	25.25	25.00	26.15	4,463,500	112,729,612	25.256	25.20	25.15	25.25	25.00	26.15	4,463,500	25.256	-3.82%
2022-10-05	26.20	26.15	26.20	25.65	26.45	5,288,309	137,952,886	26.086	26.20	26.15	26.20	25.65	26.45	5,288,309	26.086	6.72%
2022-10-03	24.55	24.50	24.55	23.70	25.20	3,688,512	90,334,400	24.491	24.55	24.50	24.55	23.70	25.20	3,688,512	24.491	0.41%
2022-09-30	24.45	24.45	24.50	24.35	25.80	3,380,279	83,460,067	24.690	24.45	24.45	24.50	24.35	25.80	3,380,279	24.690	-2.20%
2022-09-29	25.00	24.95	25.00	24.60	26.30	6,659,033	169,186,556	25.407	25.00	24.95	25.00	24.60	26.30	6,659,033	25.407	0.81%
2022-09-28	24.80	24.75	24.80	24.50	25.70	5,149,758	128,414,874	24.936	24.80	24.75	24.80	24.50	25.70	5,149,758	24.936	-3.69%
2022-09-27	25.75	25.70	25.75	23.30	26.05	9,255,280	231,439,684	25.006	25.75	25.70	25.75	23.30	26.05	9,255,280	25.006	7.74%
2022-09-26	23.90	23.85	23.90	23.25	24.80	11,159,976	267,485,387	23.968	23.90	23.85	23.90	23.25	24.80	11,159,976	23.968	-0.62%
2022-09-23	24.05	24.00	24.05	23.95	25.35	7,275,935	177,931,976	24.455	24.05	24.00	24.05	23.95	25.35	7,275,935	24.455	-5.31%
2022-09-22	25.40	25.30	25.40	24.20	25.55	6,883,061	172,488,885	25.060	25.40	25.30	25.40	24.20	25.55	6,883,061	25.060	1.20%
2022-09-21	25.10	25.05	25.10	24.95	26.30	5,627,414	142,211,883	25.271	25.10	25.05	25.10	24.95	26.30	5,627,414	25.271	-3.28%
2022-09-20	25.95	25.90	25.95	25.40	26.30	5,408,000	140,166,632	25.918	25.95	25.90	25.95	25.40	26.30	5,408,000	25.918	1.17%
2022-09-19	25.65	25.60	25.65	25.25	26.95	9,399,019	242,740,245	25.826	25.65	25.60	25.65	25.25	26.95	9,399,019	25.826	-5.52%
2022-09-16	27.15	27.15	27.20	27.05	28.25	6,789,149	186,630,905	27.490	27.15	27.15	27.20	27.05	28.25	6,789,149	27.490	-2.51%
2022-09-15	27.85	27.85	27.90	27.35	28.90	6,442,792	180,423,135	28.004	27.85	27.85	27.90	27.35	28.90	6,442,792	28.004	-0.71%
2022-09-14	28.05	28.05	28.10	27.35	28.45	5,059,459	141,638,790	27.995	28.05	28.05	28.10	27.35	28.45	5,059,459	27.995	-1.92%
2022-09-13	28.60	28.60	28.65	28.30	29.90	7,684,931	221,741,706	28.854	28.60	28.60	28.65	28.30	29.90	7,684,931	28.854	-1.38%
2022-09-09	29.00	29.00	29.05	27.20	29.40	9,596,033	275,394,228	28.699	29.00	29.00	29.05	27.20	29.40	9,596,033	28.699	6.81%
2022-09-08	27.15	27.10	27.15	26.90	29.35	12,716,443	352,155,354	27.693	27.15	27.10	27.15	26.90	29.35	12,716,443	27.693	-6.22%
2022-09-07	28.95	28.90	28.95	27.80	29.25	9,152,493	261,523,977	28.574	28.95	28.90	28.95	27.80	29.25	9,152,493	28.574	-1.03%
2022-09-06	29.25	29.20	29.25	28.50	30.40	11,779,180	341,302,674	28.975	29.25	29.20	29.25	28.50	30.40	11,779,180	28.975	-2.17%
2022-09-05	29.90	29.85	29.90	29.10	31.60	9,934,548	296,796,812	29.875	29.90	29.85	29.90	29.10	31.60	9,934,548	29.875	-5.38%
2022-09-02	31.60	31.60	31.65	31.40	33.40	5,111,047	163,306,569	31.952	31.60	31.60	31.65	31.40	33.40	5,111,047	31.952	-3.95%
2022-09-01	32.90	32.85	32.90	32.45	34.05	4,425,724	146,786,564	33.167	32.90	32.85	32.90	32.45	34.05	4,425,724	33.167	-1.64%
2022-08-31	33.45	33.40	33.45	31.70	33.75	7,799,500	256,401,621	32.874	33.45	33.40	33.45	31.70	33.75	7,799,500	32.874	2.14%
2022-08-30	32.75	32.70	32.75	31.40	32.80	4,920,382	158,341,190	32.181	32.75	32.70	32.75	31.40	32.80	4,920,382	32.181	-0.15%
2022-08-29	32.80	32.75	32.80	32.05	34.00	6,918,300	227,199,342	32.840	32.80	32.75	32.80	32.05	34.00	6,918,300	32.840	-6.02%
2022-08-26	34.90	34.80	34.90	33.30	35.50	9,249,500	317,947,287	34.375	34.90	34.80	34.90	33.30	35.50	9,249,500	34.375	3.87%
2022-08-25	33.60	33.55	33.60	31.70	33.75	5,652,038	186,145,115	32.934	33.60	33.55	33.60	31.70	33.75	5,652,038	32.934	5.33%
2022-08-24	31.90	31.90	31.95	31.60	32.35	5,534,133	175,933,689	31.791	31.90	31.90	31.95	31.60	32.35	5,534,133	31.791	-0.78%
2022-08-23	32.15	32.15	32.20	31.90	32.95	4,006,387	128,798,031	32.148	32.15	32.15	32.20	31.90	32.95	4,006,387	32.148	-2.43%
2022-08-22	32.95	32.90	32.95	32.20	33.50	5,731,979	188,617,107	32.906	32.95	32.90	32.95	32.20	33.50	5,731,979	32.906	-0.45%
2022-08-19	33.10	33.10	33.20	33.00	34.20	5,471,552	183,355,377	33.511	33.10	33.10	33.20	33.00	34.20	5,471,552	33.511	-2.79%
2022-08-18	34.05	34.00	34.05	33.40	35.70	8,221,939	278,680,651	33.895	34.05	34.00	34.05	33.40	35.70	8,221,939	33.895	-2.71%
2022-08-17	35.00	34.90	35.00	34.65	36.95	5,961,805	209,799,849	35.191	35.00	34.90	35.00	34.65	36.95	5,961,805	35.191	-3.45%
2022-08-16	36.25	36.15	36.25	35.20	37.80	8,432,024	309,667,912	36.725	36.25	36.15	36.25	35.20	37.80	8,432,024	36.725	-1.23%
2022-08-15	36.70	36.70	36.75	36.00	37.40	3,923,743	144,154,552	36.739	36.70	36.70	36.75	36.00	37.40	3,923,743	36.739	0.55%
2022-08-12	36.50	36.45	36.50	35.85	37.50	6,063,220	222,364,218	36.674	36.50	36.45	36.50	35.85	37.50	6,063,220	36.674	-0.68%
2022-08-11	36.75	36.70	36.75	34.40	37.00	10,126,300	365,143,140	36.059	36.75	36.70	36.75	34.40	37.00	10,126,300	36.059	8.73%
2022-08-10	33.80	33.80	33.85	33.55	35.35	6,221,400	211,914,938	34.062	33.80	33.80	33.85	33.55	35.35	6,221,400	34.062	-4.38%
2022-08-09	35.35	35.35	35.40	35.20	37.20	8,475,426	302,490,570	35.690	35.35	35.35	35.40	35.20	37.20	8,475,426	35.690	-3.68%
2022-08-08	36.70	36.65	36.70	35.20	37.95	15,568,023	575,061,628	36.939	36.70	36.65	36.70	35.20	37.95	15,568,023	36.939	2.51%
2022-08-05	35.80	35.80	35.85	34.50	36.50	26,583,167	941,206,310	35.406	35.80	35.80	35.85	34.50	36.50	26,583,167	35.406	8.98%
2022-08-04	32.85	32.80	32.85	31.30	33.35	15,145,221	488,358,770	32.245	32.85	32.80	32.85	31.30	33.35	15,145,221	32.245	2.82%
2022-08-03	31.95	31.90	31.95	31.65	33.05	10,519,294	337,485,214	32.082	31.95	31.90	31.95	31.65	33.05	10,519,294	32.082	-1.54%
2022-08-02	32.45	32.30	32.45	31.75	32.95	8,577,768	275,390,271	32.105	32.45	32.30	32.45	31.75	32.95	8,577,768	32.105	-0.92%
2022-08-01	32.75	32.70	32.75	31.20	33.00	8,953,193	288,677,727	32.243	32.75	32.70	32.75	31.20	33.00	8,953,193	32.243	0.00%
2022-07-29	32.75	32.75	32.80	31.80	34.40	9,251,000	301,572,402	32.599	32.75	32.75	32.80	31.80	34.40	9,251,000	32.599	-3.25%
2022-07-28	33.85	33.80	33.85	33.60	34.45	4,612,593	156,857,757	34.006	33.85	33.80	33.85	33.60	34.45	4,612,593	34.006	1.35%
2022-07-27	33.40	33.35	33.40	32.95	34.35	5,886,980	196,349,497	33.353	33.40	33.35	33.40	32.95	34.35	5,886,980	33.353	-2.20%
2022-07-26	34.15	34.15	34.20	33.60	35.20	5,219,067	178,104,639	34.126	34.15	34.15	34.20	33.60	35.20	5,219,067	34.126	-1.16%
2022-07-25	34.55	34.50	34.55	32.60	34.70	7,248,009	243,513,819	33.597	34.55	34.50	34.55	32.60	34.70	7,248,009	33.597	-0.86%
2022-07-22	34.85	34.85	34.90	34.85	37.95	6,169,026	220,099,737	35.678	34.85	34.85	34.90	34.85	37.95	6,169,026	35.678	-6.19%
2022-07-21	37.15	37.10	37.15	36.75	37.70	6,105,210	227,375,794	37.243	37.15	37.10	37.15	36.75	37.70	6,105,210	37.243	0.68%
2022-07-20	36.90	36.90	36.95	36.55	37.95	10,503,849	390,466,299	37.174	36.90	36.90	36.95	36.55	37.95	10,503,849	37.174	4.24%
2022-07-19	35.40	35.35	35.40	35.05	36.65	9,012,401	322,080,069	35.737	35.40	35.35	35.40	35.05	36.65	9,012,401	35.737	-2.07%
2022-07-18	36.15	36.15	36.20	35.30	37.20	8,017,038	288,312,726	35.962	36.15	36.15	36.20	35.30	37.20	8,017,038	35.962	-1.90%
2022-07-15	36.85	36.80	36.85	36.60	38.60	12,029,809	446,486,132	37.115	36.85	36.80	36.85	36.60	38.60	12,029,809	37.115	-4.29%
2022-07-14	38.50	38.50	38.55	36.65	39.50	17,211,282	661,000,037	38.405	38.50	38.50	38.55	36.65	39.50	17,211,282	38.405	5.91%
2022-07-13	36.35	36.15	36.40	35.50	37.65	14,018,449	515,423,402	36.768	36.35	36.15	36.40	35.50	37.65	14,018,449	36.768	1.25%
2022-07-12	35.90	35.75	35.90	34.85	37.30	18,673,201	666,605,001	35.698	35.90	35.75	35.90	34.85	37.30	18,673,201	35.698	-1.51%
2022-07-11	36.45	36.35	36.45	35.25	37.50	20,827,831	755,781,621	36.287	36.45	36.35	36.45	35.25	37.50	20,827,831	36.287	-0.95%
2022-07-08	36.80	36.80	36.85	35.85	38.80	15,567,757	572,589,560	36.780	36.80	36.80	36.85	35.85	38.80	15,567,757	36.780	-2.52%
2022-07-07	37.75	37.70	37.75	36.50	38.20	8,827,052	330,117,932	37.398	37.75	37.70	37.75	36.50	38.20	8,827,052	37.398	-1.05%
2022-07-06	38.15	38.10	38.15	36.40	41.00	28,119,173	1,086,367,946	38.634	38.15	38.10	38.15	36.40	41.00	28,119,173	38.634	-2.05%
2022-07-05	38.95	38.85	38.95	37.30	39.20	15,731,280	601,187,498	38.216	38.95	38.85	38.95	37.30	39.20	15,731,280	38.216	2.50%
2022-07-04	38.00	37.95	38.00	34.65	38.20	21,984,781	818,734,643	37.241	38.00	37.95	38.00	34.65	38.20	21,984,781	37.241	8.88%
2022-06-30	34.90	34.90	34.95	34.10	36.05	22,101,673	773,657,914	35.004	34.90	34.90	34.95	34.10	36.05	22,101,673	35.004	2.50%
2022-06-29	34.05	34.05	34.10	33.45	36.55	15,973,190	550,708,504	34.477	34.05	34.05	34.10	33.45	36.55	15,973,190	34.477	-7.97%
2022-06-28	37.00	36.95	37.00	34.45	37.70	15,298,445	554,715,017	36.260	37.00	36.95	37.00	34.45	37.70	15,298,445	36.260	4.23%
2022-06-27	35.50	35.45	35.50	34.55	37.55	25,974,872	920,531,337	35.439	35.50	35.45	35.50	34.55	37.55	25,974,872	35.439	-1.80%
2022-06-24	36.15	36.15	36.20	32.40	36.75	33,823,925	1,186,386,103	35.075	36.15	36.15	36.20	32.40	36.75	33,823,925	35.075	11.92%
2022-06-23	32.30	32.30	32.35	30.30	32.70	14,463,600	458,324,037	31.688	32.30	32.30	32.35	30.30	32.70	14,463,600	31.688	5.90%
2022-06-22	30.50	30.50	30.55	30.35	32.20	19,653,733	615,268,716	31.305	30.50	30.50	30.55	30.35	32.20	19,653,733	31.305	-0.33%
2022-06-21	30.60	30.55	30.60	26.70	31.30	26,050,902	776,538,801	29.809	30.60	30.55	30.60	26.70	31.30	26,050,902	29.809	13.54%
2022-06-20	26.95	26.95	27.00	26.75	28.10	8,037,500	218,529,638	27.189	26.95	26.95	27.00	26.75	28.10	8,037,500	27.189	0.19%
2022-06-17	26.90	26.90	26.95	25.25	27.25	9,954,915	264,754,498	26.595	26.90	26.90	26.95	25.25	27.25	9,954,915	26.595	5.28%
2022-06-16	25.55	25.50	25.55	25.25	27.35	9,223,495	240,026,953	26.023	25.55	25.50	25.55	25.25	27.35	9,223,495	26.023	-2.85%
2022-06-15	26.30	26.30	26.35	26.10	27.75	7,430,872	199,275,668	26.817	26.30	26.30	26.35	26.10	27.75	7,430,872	26.817	-0.75%
2022-06-14	26.50	26.50	26.55	25.10	27.30	9,633,110	254,866,915	26.457	26.50	26.50	26.55	25.10	27.30	9,633,110	26.457	2.71%
2022-06-13	25.80	25.75	25.80	25.45	26.50	9,548,748	247,972,261	25.969	25.80	25.75	25.80	25.45	26.50	9,548,748	25.969	-3.55%
2022-06-10	26.75	26.70	26.75	26.15	27.40	15,863,007	426,112,484	26.862	26.75	26.70	26.75	26.15	27.40	15,863,007	26.862	-4.29%
2022-06-09	27.95	27.95	28.00	27.20	29.20	11,624,372	326,343,419	28.074	27.95	27.95	28.00	27.20	29.20	11,624,372	28.074	-0.53%
2022-06-08	28.10	28.10	28.15	26.15	28.45	21,937,660	606,591,300	27.651	28.10	28.10	28.15	26.15	28.45	21,937,660	27.651	10.63%
2022-06-07	25.40	25.40	25.45	24.90	26.40	9,018,217	230,408,716	25.549	25.40	25.40	25.45	24.90	26.40	9,018,217	25.549	-2.50%
2022-06-06	26.05	26.00	26.05	24.15	26.35	14,428,864	370,651,112	25.688	26.05	26.00	26.05	24.15	26.35	14,428,864	25.688	7.20%
2022-06-02	24.30	24.30	24.35	23.50	24.70	5,040,500	121,207,120	24.047	24.30	24.30	24.35	23.50	24.70	5,040,500	24.047	0.00%
2022-06-01	24.30	24.20	24.30	23.80	25.30	9,249,519	226,815,223	24.522	24.30	24.20	24.30	23.80	25.30	9,249,519	24.522	-0.21%
2022-05-31	24.35	24.30	24.35	22.40	24.40	22,524,866	542,442,499	24.082	24.35	24.30	24.35	22.40	24.40	22,524,866	24.082	6.33%
2022-05-30	22.90	22.90	22.95	22.00	23.40	8,700,675	198,292,367	22.790	22.90	22.90	22.95	22.00	23.40	8,700,675	22.790	5.05%
2022-05-27	21.80	21.75	21.80	21.40	23.10	6,522,200	143,444,612	21.993	21.80	21.75	21.80	21.40	23.10	6,522,200	21.993	-0.23%
2022-05-26	21.85	21.85	21.95	20.10	22.10	7,532,860	161,206,414	21.400	21.85	21.85	21.95	20.10	22.10	7,532,860	21.400	3.31%
2022-05-25	21.15	21.15	21.20	20.45	21.40	5,031,111	105,616,046	20.993	21.15	21.15	21.20	20.45	21.40	5,031,111	20.993	1.68%
2022-05-24	20.80	20.75	20.80	20.70	22.65	6,703,021	141,873,123	21.166	20.80	20.75	20.80	20.70	22.65	6,703,021	21.166	-7.76%
2022-05-23	22.55	22.55	22.60	22.00	22.95	4,990,381	112,083,594	22.460	22.55	22.55	22.60	22.00	22.95	4,990,381	22.460	-0.88%
2022-05-20	22.75	22.75	22.85	22.00	23.20	8,633,872	195,660,990	22.662	22.75	22.75	22.85	22.00	23.20	8,633,872	22.662	5.32%
2022-05-19	21.60	21.60	21.65	20.05	21.75	9,415,899	198,875,445	21.121	21.60	21.60	21.65	20.05	21.75	9,415,899	21.121	2.61%
2022-05-18	21.05	21.05	21.15	20.45	21.45	7,118,688	149,164,876	20.954	21.05	21.05	21.15	20.45	21.45	7,118,688	20.954	1.20%
2022-05-17	20.80	20.80	20.85	19.36	20.85	9,917,419	200,803,197	20.248	20.80	20.80	20.85	19.36	20.85	9,917,419	20.248	6.12%
2022-05-16	19.60	19.58	19.60	18.86	19.82	9,360,480	182,127,867	19.457	19.60	19.58	19.60	18.86	19.82	9,360,480	19.457	5.15%
2022-05-13	18.64	18.64	18.66	18.36	19.54	17,626,057	329,375,214	18.687	18.64	18.64	18.66	18.36	19.54	17,626,057	18.687	-1.27%
2022-05-12	18.88	18.88	18.90	18.84	20.00	12,814,309	246,778,513	19.258	18.88	18.88	18.90	18.84	20.00	12,814,309	19.258	-7.22%
2022-05-11	20.35	20.30	20.35	19.32	21.70	13,004,000	270,816,453	20.826	20.35	20.30	20.35	19.32	21.70	13,004,000	20.826	4.68%
2022-05-10	19.44	19.42	19.44	18.06	19.96	12,849,369	244,425,100	19.022	19.44	19.42	19.44	18.06	19.96	12,849,369	19.022	-1.02%
2022-05-06	19.64	19.64	19.66	19.32	20.40	14,161,654	279,074,383	19.706	19.64	19.64	19.66	19.32	20.40	14,161,654	19.706	-6.70%
2022-05-05	21.05	21.00	21.05	20.70	22.10	12,397,605	262,815,742	21.199	21.05	21.00	21.05	20.70	22.10	12,397,605	21.199	0.24%
2022-05-04	21.00	20.95	21.00	20.55	23.40	9,216,136	196,742,805	21.348	21.00	20.95	21.00	20.55	23.40	9,216,136	21.348	-10.06%
2022-05-03	23.35	23.30	23.35	23.20	24.90	6,852,571	163,001,292	23.787	23.35	23.30	23.35	23.20	24.90	6,852,571	23.787	-7.16%
2022-04-29	25.15	25.15	25.20	23.50	25.85	7,137,686	176,732,451	24.760	25.15	25.15	25.20	23.50	25.85	7,137,686	24.760	-2.52%
2022-04-28	25.80	25.75	25.80	24.25	25.90	4,507,518	113,600,750	25.203	25.80	25.75	25.80	24.25	25.90	4,507,518	25.203	6.17%
2022-04-27	24.30	24.30	24.35	22.45	24.65	10,046,728	237,245,023	23.614	24.30	24.30	24.35	22.45	24.65	10,046,728	23.614	2.53%
2022-04-26	23.70	23.65	23.70	23.15	24.80	9,740,705	234,123,347	24.036	23.70	23.65	23.70	23.15	24.80	9,740,705	24.036	0.85%
2022-04-25	23.50	23.50	23.55	23.35	25.70	8,993,352	217,717,117	24.209	23.50	23.50	23.55	23.35	25.70	8,993,352	24.209	-10.48%
2022-04-22	26.25	26.20	26.25	24.40	26.40	5,703,847	146,383,081	25.664	26.25	26.20	26.25	24.40	26.40	5,703,847	25.664	2.94%
2022-04-21	25.50	25.45	25.50	24.50	25.95	11,537,100	290,576,684	25.186	25.50	25.45	25.50	24.50	25.95	11,537,100	25.186	-1.92%
2022-04-20	26.00	26.00	26.05	25.60	27.00	3,802,686	99,627,480	26.199	26.00	26.00	26.05	25.60	27.00	3,802,686	26.199	-0.76%
2022-04-19	26.20	26.20	26.25	25.85	27.45	6,327,646	166,526,512	26.317	26.20	26.20	26.25	25.85	27.45	6,327,646	26.317	-5.59%
2022-04-14	27.75	27.75	27.80	26.60	28.15	5,340,688	147,031,508	27.530	27.75	27.75	27.80	26.60	28.15	5,340,688	27.530	4.32%
2022-04-13	26.60	26.55	26.60	25.25	27.10	5,567,500	146,784,962	26.365	26.60	26.55	26.60	25.25	27.10	5,567,500	26.365	0.00%
2022-04-12	26.60	26.55	26.60	24.60	27.75	10,909,123	282,722,911	25.916	26.60	26.55	26.60	24.60	27.75	10,909,123	25.916	1.92%
2022-04-11	26.10	26.05	26.10	25.90	28.40	8,235,341	218,607,074	26.545	26.10	26.05	26.10	25.90	28.40	8,235,341	26.545	-8.58%
2022-04-08	28.55	28.55	28.60	26.60	28.65	8,014,507	222,343,589	27.743	28.55	28.55	28.60	26.60	28.65	8,014,507	27.743	2.33%
2022-04-07	27.90	27.90	27.95	27.70	29.85	8,048,796	231,392,146	28.749	27.90	27.90	27.95	27.70	29.85	8,048,796	28.749	-5.58%
2022-04-06	29.55	29.55	29.60	28.35	30.45	8,949,268	265,501,958	29.667	29.55	29.55	29.60	28.35	30.45	8,949,268	29.667	1.72%
2022-04-04	29.05	29.05	29.10	27.05	29.30	5,398,723	153,529,377	28.438	29.05	29.05	29.10	27.05	29.30	5,398,723	28.438	7.00%
2022-04-01	27.15	27.10	27.15	25.45	27.30	5,717,606	151,119,368	26.431	27.15	27.10	27.15	25.45	27.30	5,717,606	26.431	0.74%
2022-03-31	26.95	26.95	27.00	26.95	31.50	10,016,456	280,474,494	28.001	26.95	26.95	27.00	26.95	31.50	10,016,456	28.001	-11.93%
2022-03-30	30.60	30.60	30.65	27.80	31.00	13,169,094	395,246,138	30.013	30.60	30.60	30.65	27.80	31.00	13,169,094	30.013	7.18%
2022-03-29	28.55	28.50	28.55	27.15	28.70	11,772,190	330,219,192	28.051	28.55	28.50	28.55	27.15	28.70	11,772,190	28.051	6.93%
2022-03-28	26.70	26.70	26.75	26.00	28.05	12,600,250	340,899,237	27.055	26.70	26.70	26.75	26.00	28.05	12,600,250	27.055	-3.26%
2022-03-25	27.60	27.60	27.65	27.25	31.45	12,245,000	355,460,825	29.029	27.60	27.60	27.65	27.25	31.45	12,245,000	29.029	-12.93%
2022-03-24	31.70	31.65	31.70	28.80	32.20	15,774,123	490,130,031	31.072	31.70	31.65	31.70	28.80	32.20	15,774,123	31.072	8.19%
2022-03-23	29.30	29.30	29.35	27.50	30.75	16,346,550	479,879,463	29.357	29.30	29.30	29.35	27.50	30.75	16,346,550	29.357	6.35%
2022-03-22	27.55	27.50	27.55	25.90	27.70	10,603,287	285,765,905	26.951	27.55	27.50	27.55	25.90	27.70	10,603,287	26.951	0.73%
2022-03-21	27.35	27.30	27.35	26.85	28.45	8,950,889	248,039,985	27.711	27.35	27.30	27.35	26.85	28.45	8,950,889	27.711	0.18%
2022-03-18	27.30	27.30	27.35	26.55	28.20	13,391,007	366,137,892	27.342	27.30	27.30	27.35	26.55	28.20	13,391,007	27.342	-4.38%
2022-03-17	28.55	28.50	28.55	26.60	28.90	24,012,701	670,717,248	27.932	28.55	28.50	28.55	26.60	28.90	24,012,701	27.932	12.18%
2022-03-16	25.45	25.45	25.50	21.90	26.15	25,488,898	614,535,187	24.110	25.45	25.45	25.50	21.90	26.15	25,488,898	24.110	13.11%
2022-03-15	22.50	22.50	22.55	21.35	25.85	31,897,987	749,279,548	23.490	22.50	22.50	22.55	21.35	25.85	31,897,987	23.490	-4.05%
2022-03-14	23.45	23.40	23.45	23.00	26.70	20,123,028	486,495,294	24.176	23.45	23.40	23.45	23.00	26.70	20,123,028	24.176	-13.63%
2022-03-11	27.15	27.10	27.15	24.60	27.55	17,588,883	456,566,235	25.958	27.15	27.10	27.15	24.60	27.55	17,588,883	25.958	-0.91%
2022-03-10	27.40	27.35	27.40	26.55	28.95	12,256,694	336,693,606	27.470	27.40	27.35	27.40	26.55	28.95	12,256,694	27.470	0.74%
2022-03-09	27.20	27.20	27.25	26.50	29.85	16,317,808	449,000,836	27.516	27.20	27.20	27.25	26.50	29.85	16,317,808	27.516	-7.01%
2022-03-08	29.25	29.20	29.25	29.10	31.70	10,458,917	313,522,757	29.977	29.25	29.20	29.25	29.10	31.70	10,458,917	29.977	-5.34%
2022-03-07	30.90	30.85	30.90	29.00	31.35	8,508,319	259,078,772	30.450	30.90	30.85	30.90	29.00	31.35	8,508,319	30.450	-3.44%
2022-03-04	32.00	31.95	32.00	31.50	33.05	8,743,210	281,042,805	32.144	32.00	31.95	32.00	31.50	33.05	8,743,210	32.144	-4.19%
2022-03-03	33.40	33.35	33.40	32.95	34.65	5,212,886	175,080,474	33.586	33.40	33.35	33.40	32.95	34.65	5,212,886	33.586	-0.45%
2022-03-02	33.55	33.55	33.60	33.35	35.65	5,991,208	204,529,335	34.138	33.55	33.55	33.60	33.35	35.65	5,991,208	34.138	-4.55%
2022-03-01	35.15	35.10	35.15	34.70	37.95	9,770,544	349,821,726	35.804	35.15	35.10	35.15	34.70	37.95	9,770,544	35.804	0.57%
2022-02-28	34.95	34.95	35.00	33.30	34.95	9,516,895	327,389,022	34.401	34.95	34.95	35.00	33.30	34.95	9,516,895	34.401	0.00%
2022-02-25	34.95	34.90	34.95	33.45	35.60	13,714,312	479,351,082	34.953	34.95	34.90	34.95	33.45	35.60	13,714,312	34.953	7.21%
2022-02-24	32.60	32.60	32.65	32.00	34.00	8,411,114	276,325,362	32.852	32.60	32.60	32.65	32.00	34.00	8,411,114	32.852	-4.68%
2022-02-23	34.20	34.20	34.25	31.80	34.70	7,382,325	249,815,372	33.840	34.20	34.20	34.25	31.80	34.70	7,382,325	33.840	5.88%
2022-02-22	32.30	32.20	32.30	30.80	32.70	9,986,020	315,779,594	31.622	32.30	32.20	32.30	30.80	32.70	9,986,020	31.622	-1.37%
2022-02-21	32.75	32.70	32.75	32.50	35.20	8,444,783	281,819,274	33.372	32.75	32.70	32.75	32.50	35.20	8,444,783	33.372	-3.82%
2022-02-18	34.05	34.00	34.05	33.05	34.95	6,218,076	211,678,709	34.042	34.05	34.00	34.05	33.05	34.95	6,218,076	34.042	-0.87%
2022-02-17	34.35	34.35	34.40	32.85	34.75	11,164,102	378,234,486	33.880	34.35	34.35	34.40	32.85	34.75	11,164,102	33.880	2.54%
2022-02-16	33.50	33.50	33.55	32.20	35.00	13,554,603	453,098,474	33.428	33.50	33.50	33.55	32.20	35.00	13,554,603	33.428	0.15%
2022-02-15	33.45	33.45	33.50	28.70	33.80	25,147,578	805,615,600	32.036	33.45	33.45	33.50	28.70	33.80	25,147,578	32.036	16.75%
2022-02-14	28.65	28.60	28.65	28.60	31.80	27,862,485	832,064,087	29.863	28.65	28.60	28.65	28.60	31.80	27,862,485	29.863	-9.34%
2022-02-11	31.60	31.60	31.65	30.05	35.15	36,644,294	1,176,794,477	32.114	31.60	31.60	31.65	30.05	35.15	36,644,294	32.114	-7.47%
2022-02-10	34.15	34.10	34.15	32.40	35.60	22,246,124	755,345,614	33.954	34.15	34.10	34.15	32.40	35.60	22,246,124	33.954	6.06%
2022-02-09	32.20	32.15	32.20	31.65	33.50	13,018,948	419,431,920	32.217	32.20	32.15	32.20	31.65	33.50	13,018,948	32.217	-2.28%
2022-02-08	32.95	32.95	33.00	30.20	33.85	11,347,356	361,038,072	31.817	32.95	32.95	33.00	30.20	33.85	11,347,356	31.817	4.11%
2022-02-07	31.65	31.65	31.80	31.30	34.05	15,768,000	508,458,987	32.246	31.65	31.65	31.80	31.30	34.05	15,768,000	32.246	1.28%
2022-02-04	31.25	31.20	31.25	30.25	33.75	7,722,228	241,186,728	31.233	31.25	31.20	31.25	30.25	33.75	7,722,228	31.233	-4.43%
2022-01-31	32.70	32.70	32.75	29.50	33.05	4,738,820	152,865,195	32.258	32.70	32.70	32.75	29.50	33.05	4,738,820	32.258	6.34%
2022-01-28	30.75	30.70	30.75	30.60	33.70	13,372,238	422,853,371	31.622	30.75	30.70	30.75	30.60	33.70	13,372,238	31.622	-8.07%
2022-01-27	33.45	33.45	33.50	32.00	35.90	20,362,668	673,404,006	33.071	33.45	33.45	33.50	32.00	35.90	20,362,668	33.071	-9.59%
2022-01-26	37.00	36.90	37.00	36.45	42.25	14,607,285	556,924,113	38.126	37.00	36.90	37.00	36.45	42.25	14,607,285	38.126	-9.54%
2022-01-25	40.90	40.85	40.90	39.65	42.95	8,161,000	336,863,723	41.277	40.90	40.85	40.90	39.65	42.95	8,161,000	41.277	-1.09%
2022-01-24	41.35	41.30	41.35	39.50	42.35	4,545,048	188,252,116	41.419	41.35	41.30	41.35	39.50	42.35	4,545,048	41.419	-1.08%
2022-01-21	41.80	41.75	41.80	41.40	43.20	5,736,781	241,063,397	42.021	41.80	41.75	41.80	41.40	43.20	5,736,781	42.021	-2.79%
2022-01-20	43.00	43.00	43.05	40.60	43.40	5,843,466	249,130,234	42.634	43.00	43.00	43.05	40.60	43.40	5,843,466	42.634	4.62%
2022-01-19	41.10	41.10	41.15	40.35	42.20	4,373,577	180,447,011	41.258	41.10	41.10	41.15	40.35	42.20	4,373,577	41.258	0.37%
2022-01-18	40.95	40.95	41.00	40.40	42.85	5,576,476	230,685,508	41.368	40.95	40.95	41.00	40.40	42.85	5,576,476	41.368	-1.56%
2022-01-17	41.60	41.50	41.60	41.20	44.75	6,514,840	273,771,056	42.023	41.60	41.50	41.60	41.20	44.75	6,514,840	42.023	-5.99%
2022-01-14	44.25	44.10	44.25	41.30	44.40	6,731,478	290,799,400	43.200	44.25	44.10	44.25	41.30	44.40	6,731,478	43.200	3.51%
2022-01-13	42.75	42.70	42.75	42.50	47.00	8,346,003	366,015,152	43.855	42.75	42.70	42.75	42.50	47.00	8,346,003	43.855	-7.27%
2022-01-12	46.10	46.10	46.15	44.85	46.70	12,833,082	587,990,323	45.818	46.10	46.10	46.15	44.85	46.70	12,833,082	45.818	3.60%
2022-01-11	44.50	44.45	44.50	41.45	45.75	13,576,686	600,853,853	44.256	44.50	44.45	44.50	41.45	45.75	13,576,686	44.256	3.97%
2022-01-10	42.80	42.80	42.85	39.80	44.25	19,714,402	830,997,318	42.152	42.80	42.80	42.85	39.80	44.25	19,714,402	42.152	6.47%
2022-01-07	40.20	40.20	40.25	39.25	42.40	17,040,285	692,434,457	40.635	40.20	40.20	40.25	39.25	42.40	17,040,285	40.635	1.52%
2022-01-06	39.60	39.55	39.60	37.80	39.90	15,045,090	583,450,618	38.780	39.60	39.55	39.60	37.80	39.90	15,045,090	38.780	-0.88%
2022-01-05	39.95	39.90	39.95	37.10	40.95	18,004,845	700,656,931	38.915	39.95	39.90	39.95	37.10	40.95	18,004,845	38.915	-1.60%
2022-01-04	40.60	40.40	40.60	39.70	44.45	21,363,924	876,540,349	41.029	40.60	40.40	40.60	39.70	44.45	21,363,924	41.029	-7.83%
2022-01-03	44.05	44.05	44.10	43.85	49.50	4,576,615	204,156,752	44.609	44.05	44.05	44.10	43.85	49.50	4,576,615	44.609	-8.70%
2021-12-31	48.25	48.25	48.30	47.40	48.90	1,523,971	73,590,362	48.289	48.25	48.25	48.30	47.40	48.90	1,523,971	48.289	2.44%
2021-12-30	47.10	47.05	47.10	46.20	47.50	2,734,621	128,248,132	46.898	47.10	47.05	47.10	46.20	47.50	2,734,621	46.898	0.32%
2021-12-29	46.95	46.80	46.95	45.70	47.55	3,990,574	185,801,291	46.560	46.95	46.80	46.95	45.70	47.55	3,990,574	46.560	1.62%
2021-12-28	46.20	46.15	46.20	45.00	49.50	15,572,202	728,102,254	46.757	46.20	46.15	46.20	45.00	49.50	15,572,202	46.757	-6.48%
2021-12-24	49.40	49.40	49.45	48.80	51.60	4,174,535	207,697,790	49.754	49.40	49.40	49.45	48.80	51.60	4,174,535	49.754	-2.27%
2021-12-23	50.55	50.50	50.55	49.80	51.90	3,730,852	189,904,034	50.901	50.55	50.50	50.55	49.80	51.90	3,730,852	50.901	0.50%
2021-12-22	50.30	50.30	50.35	49.35	52.95	8,812,951	445,629,065	50.565	50.30	50.30	50.35	49.35	52.95	8,812,951	50.565	-5.63%
2021-12-21	53.30	53.30	53.35	50.00	53.70	8,961,782	462,556,224	51.614	53.30	53.30	53.35	50.00	53.70	8,961,782	51.614	4.10%
2021-12-20	51.20	51.15	51.20	50.15	54.35	12,734,065	658,727,680	51.730	51.20	51.15	51.20	50.15	54.35	12,734,065	51.730	-5.10%
2021-12-17	53.95	53.90	53.95	49.90	60.60	27,093,546	1,460,903,610	53.921	53.95	53.90	53.95	49.90	60.60	27,093,546	53.921	-7.78%
2021-12-16	58.50	58.15	58.50	54.85	59.25	18,809,645	1,071,657,995	56.974	58.50	58.15	58.50	54.85	59.25	18,809,645	56.974	3.27%
2021-12-15	56.65	56.65	56.70	53.15	63.50	19,510,426	1,110,946,672	56.941	56.65	56.65	56.70	53.15	63.50	19,510,426	56.941	-9.86%
2021-12-14	62.85	62.85	62.90	61.00	63.40	6,647,893	414,791,463	62.394	62.85	62.85	62.90	61.00	63.40	6,647,893	62.394	0.48%
2021-12-13	62.55	62.55	62.60	61.90	66.70	7,628,132	481,675,554	63.145	62.55	62.55	62.60	61.90	66.70	7,628,132	63.145	-5.66%
2021-12-10	66.30	66.25	66.30	65.40	68.00	2,361,294	157,120,084	66.540	66.30	66.25	66.30	65.40	68.00	2,361,294	66.540	-2.28%
2021-12-09	67.85	67.80	67.85	66.00	68.05	4,095,578	277,212,396	67.686	67.85	67.80	67.85	66.00	68.05	4,095,578	67.686	3.43%
2021-12-08	65.60	65.55	65.60	65.20	67.55	4,013,660	265,245,126	66.086	65.60	65.55	65.60	65.20	67.55	4,013,660	66.086	1.39%
2021-12-07	64.70	64.65	64.70	61.60	65.25	7,542,370	486,066,616	64.445	64.70	64.65	64.70	61.60	65.25	7,542,370	64.445	4.69%
2021-12-06	61.80	61.75	61.80	60.85	66.00	12,855,609	800,346,205	62.257	61.80	61.75	61.80	60.85	66.00	12,855,609	62.257	-6.93%
2021-12-03	66.40	66.30	66.40	65.20	68.45	17,215,659	1,147,865,349	66.676	66.40	66.30	66.40	65.20	68.45	17,215,659	66.676	-1.48%
2021-12-02	67.40	67.40	67.50	66.65	69.20	6,642,871	449,883,100	67.724	67.40	67.40	67.50	66.65	69.20	6,642,871	67.724	-1.17%
2021-12-01	68.20	68.20	68.25	68.20	70.45	5,125,388	354,903,967	69.244	68.20	68.20	68.25	68.20	70.45	5,125,388	69.244	-1.66%
2021-11-30	69.35	69.35	69.55	69.35	72.60	6,587,041	460,064,578	69.844	69.35	69.35	69.55	69.35	72.60	6,587,041	69.844	-2.60%
2021-11-29	71.20	71.10	71.25	70.40	74.75	3,572,567	256,107,272	71.687	71.20	71.10	71.25	70.40	74.75	3,572,567	71.687	-3.13%
2021-11-26	73.50	73.45	73.50	72.80	75.90	2,838,781	209,722,089	73.878	73.50	73.45	73.50	72.80	75.90	2,838,781	73.878	-1.61%
2021-11-25	74.70	74.65	74.70	73.35	75.00	2,106,715	156,569,581	74.319	74.70	74.65	74.70	73.35	75.00	2,106,715	74.319	1.08%
2021-11-24	73.90	73.85	74.05	72.05	75.00	2,396,514	176,134,261	73.496	73.90	73.85	74.05	72.05	75.00	2,396,514	73.496	1.23%
2021-11-23	73.00	73.00	73.25	73.00	76.45	5,440,052	403,301,544	74.136	73.00	73.00	73.25	73.00	76.45	5,440,052	74.136	-4.07%
2021-11-22	76.10	76.05	76.10	75.50	82.00	9,072,217	703,896,469	77.588	76.10	76.05	76.10	75.50	82.00	9,072,217	77.588	-5.23%
2021-11-19	80.30	80.30	80.35	77.10	81.45	5,188,057	415,685,423	80.124	80.30	80.30	80.35	77.10	81.45	5,188,057	80.124	2.42%
2021-11-18	78.40	78.40	78.55	77.05	79.40	2,705,806	212,708,960	78.612	78.40	78.40	78.55	77.05	79.40	2,705,806	78.612	-1.94%
2021-11-17	79.95	79.90	79.95	78.05	80.60	7,250,527	577,148,183	79.601	79.95	79.90	79.95	78.05	80.60	7,250,527	79.601	1.14%
2021-11-16	79.05	79.00	79.05	76.10	79.90	6,052,314	476,930,233	78.801	79.05	79.00	79.05	76.10	79.90	6,052,314	78.801	3.94%
2021-11-15	76.05	76.00	76.05	75.15	76.95	2,164,881	164,585,726	76.025	76.05	76.00	76.05	75.15	76.95	2,164,881	76.025	1.06%
2021-11-12	75.25	75.20	75.25	75.00	77.05	5,395,133	408,770,114	75.766	75.25	75.20	75.25	75.00	77.05	5,395,133	75.766	-0.07%
2021-11-11	75.30	75.25	75.30	74.90	81.35	13,375,626	1,029,872,915	76.996	75.30	75.25	75.30	74.90	81.35	13,375,626	76.996	-6.05%
2021-11-10	80.15	80.10	80.15	74.80	81.00	16,580,987	1,305,649,841	78.744	80.15	80.10	80.15	74.80	81.00	16,580,987	78.744	4.77%
2021-11-09	76.50	76.30	76.50	70.80	76.85	13,614,120	1,027,806,917	75.496	76.50	76.30	76.50	70.80	76.85	13,614,120	75.496	8.05%
2021-11-08	70.80	70.50	70.80	67.70	71.00	7,669,343	531,445,337	69.295	70.80	70.50	70.80	67.70	71.00	7,669,343	69.295	2.61%
2021-11-05	69.00	68.95	69.00	67.30	69.80	3,609,192	249,079,467	69.013	69.00	68.95	69.00	67.30	69.80	3,609,192	69.013	2.37%
2021-11-04	67.40	67.40	67.45	66.90	69.60	5,740,724	389,486,895	67.846	67.40	67.40	67.45	66.90	69.60	5,740,724	67.846	-0.88%
2021-11-03	68.00	67.85	68.00	66.50	68.95	2,929,212	197,991,942	67.592	68.00	67.85	68.00	66.50	68.95	2,929,212	67.592	2.33%
2021-11-02	66.45	66.45	66.50	66.35	69.75	8,277,101	557,917,153	67.405	66.45	66.45	66.50	66.35	69.75	8,277,101	67.405	-3.56%
2021-11-01	68.90	68.75	68.90	67.70	69.80	5,956,554	408,602,189	68.597	68.90	68.75	68.90	67.70	69.80	5,956,554	68.597	-1.29%
2021-10-29	69.80	69.80	70.15	68.35	70.50	5,911,558	410,580,974	69.454	69.80	69.80	70.15	68.35	70.50	5,911,558	69.454	0.14%
2021-10-28	69.70	69.65	69.70	67.25	70.55	5,737,071	396,039,198	69.032	69.70	69.65	69.70	67.25	70.55	5,737,071	69.032	0.07%
2021-10-27	69.65	69.65	69.75	69.45	77.95	11,947,582	868,697,898	72.709	69.65	69.65	69.75	69.45	77.95	11,947,582	72.709	-8.36%
2021-10-26	76.00	76.00	76.10	75.35	77.50	3,213,365	244,328,935	76.035	76.00	76.00	76.10	75.35	77.50	3,213,365	76.035	0.00%
2021-10-25	76.00	76.00	76.10	75.60	78.10	3,884,391	296,879,681	76.429	76.00	76.00	76.10	75.60	78.10	3,884,391	76.429	-0.85%
2021-10-22	76.65	76.35	76.65	75.30	77.60	2,740,387	209,570,152	76.475	76.65	76.35	76.65	75.30	77.60	2,740,387	76.475	-0.33%
2021-10-21	76.90	76.85	76.90	76.10	78.00	3,264,485	250,642,179	76.778	76.90	76.85	76.90	76.10	78.00	3,264,485	76.778	-0.52%
2021-10-20	77.30	77.20	77.30	76.00	78.50	2,593,769	199,926,134	77.079	77.30	77.20	77.30	76.00	78.50	2,593,769	77.079	-0.90%
2021-10-19	78.00	77.90	78.00	76.65	79.30	2,582,082	200,994,184	77.842	78.00	77.90	78.00	76.65	79.30	2,582,082	77.842	0.32%
2021-10-18	77.75	77.70	77.75	74.20	78.00	3,786,773	289,828,140	76.537	77.75	77.70	77.75	74.20	78.00	3,786,773	76.537	1.30%
2021-10-15	76.75	76.65	76.75	75.20	77.90	6,639,655	505,060,622	76.067	76.75	76.65	76.75	75.20	77.90	6,639,655	76.067	1.39%
2021-10-12	75.70	75.65	75.70	75.00	78.50	4,413,121	338,186,060	76.632	75.70	75.65	75.70	75.00	78.50	4,413,121	76.632	-0.79%
2021-10-11	76.30	76.00	76.30	75.45	79.55	5,216,955	404,701,649	77.574	76.30	76.00	76.30	75.45	79.55	5,216,955	77.574	0.26%
2021-10-08	76.10	76.05	76.10	74.80	78.25	3,932,853	301,467,953	76.654	76.10	76.05	76.10	74.80	78.25	3,932,853	76.654	-0.07%
2021-10-07	76.15	76.15	76.40	73.35	76.70	3,465,859	262,931,326	75.863	76.15	76.15	76.40	73.35	76.70	3,465,859	75.863	4.75%
2021-10-06	72.70	72.65	72.75	72.05	75.20	2,409,128	175,156,085	72.705	72.70	72.65	72.75	72.05	75.20	2,409,128	72.705	-2.09%
2021-10-05	74.25	74.10	74.25	73.00	76.30	2,708,046	202,564,624	74.801	74.25	74.10	74.25	73.00	76.30	2,708,046	74.801	-0.07%
2021-10-04	74.30	74.20	74.30	72.10	76.00	3,451,860	256,773,474	74.387	74.30	74.20	74.30	72.10	76.00	3,451,860	74.387	-1.59%
2021-09-30	75.50	75.50	75.55	74.60	76.40	2,977,765	224,529,696	75.402	75.50	75.50	75.55	74.60	76.40	2,977,765	75.402	1.07%
2021-09-29	74.70	74.65	74.70	73.85	77.20	4,649,409	349,453,413	75.161	74.70	74.65	74.70	73.85	77.20	4,649,409	75.161	-1.71%
2021-09-28	76.00	76.00	76.10	72.60	77.25	6,983,070	529,137,134	75.774	76.00	76.00	76.10	72.60	77.25	6,983,070	75.774	3.75%
2021-09-27	73.25	73.15	73.25	71.60	76.55	9,586,677	707,218,644	73.771	73.25	73.15	73.25	71.60	76.55	9,586,677	73.771	0.96%
2021-09-24	72.55	72.50	72.55	68.55	73.95	8,887,967	643,359,116	72.385	72.55	72.50	72.55	68.55	73.95	8,887,967	72.385	4.16%
2021-09-23	69.65	69.60	69.65	67.15	70.95	6,906,852	480,528,447	69.573	69.65	69.60	69.65	67.15	70.95	6,906,852	69.573	1.83%
2021-09-21	68.40	68.40	68.45	67.80	72.00	3,220,697	223,617,433	69.431	68.40	68.40	68.45	67.80	72.00	3,220,697	69.431	-0.51%
2021-09-20	68.75	68.75	68.80	65.00	69.75	7,219,671	489,354,846	67.781	68.75	68.75	68.80	65.00	69.75	7,219,671	67.781	3.38%
2021-09-17	66.50	66.45	66.50	61.00	67.80	8,188,835	537,984,997	65.697	66.50	66.45	66.50	61.00	67.80	8,188,835	65.697	8.84%
2021-09-16	61.10	61.00	61.10	60.35	63.60	4,528,157	276,990,170	61.171	61.10	61.00	61.10	60.35	63.60	4,528,157	61.171	-3.93%
2021-09-15	63.60	63.55	63.60	63.05	65.45	3,056,234	195,506,394	63.970	63.60	63.55	63.60	63.05	65.45	3,056,234	63.970	-2.45%
2021-09-14	65.20	65.15	65.25	61.35	67.00	9,115,811	598,577,936	65.664	65.20	65.15	65.25	61.35	67.00	9,115,811	65.664	3.90%
2021-09-13	62.75	62.60	62.75	61.65	64.85	6,100,120	383,793,462	62.916	62.75	62.60	62.75	61.65	64.85	6,100,120	62.916	-2.26%
2021-09-10	64.20	64.10	64.20	60.50	64.20	4,839,704	307,390,883	63.514	64.20	64.10	64.20	60.50	64.20	4,839,704	63.514	5.25%
2021-09-09	61.00	60.95	61.00	60.65	64.90	5,114,178	315,454,078	61.682	61.00	60.95	61.00	60.65	64.90	5,114,178	61.682	-4.69%
2021-09-08	64.00	63.85	64.00	63.30	65.60	2,626,071	167,987,243	63.969	64.00	63.85	64.00	63.30	65.60	2,626,071	63.969	-1.23%
2021-09-07	64.80	64.75	64.80	64.10	67.00	4,635,873	301,065,527	64.943	64.80	64.75	64.80	64.10	67.00	4,635,873	64.943	-2.41%
2021-09-06	66.40	66.35	66.45	64.50	67.20	4,338,551	287,576,938	66.284	66.40	66.35	66.45	64.50	67.20	4,338,551	66.284	0.53%
2021-09-03	66.05	66.00	66.05	63.55	66.65	5,106,696	334,864,976	65.574	66.05	66.00	66.05	63.55	66.65	5,106,696	65.574	2.09%
2021-09-02	64.70	64.70	64.75	62.35	65.40	6,296,798	406,422,232	64.544	64.70	64.70	64.75	62.35	65.40	6,296,798	64.544	3.35%
2021-09-01	62.60	62.55	62.65	60.45	63.00	6,548,756	406,898,349	62.134	62.60	62.55	62.65	60.45	63.00	6,548,756	62.134	-0.16%
2021-08-31	62.70	62.70	62.75	59.30	62.90	7,590,029	465,572,352	61.340	62.70	62.70	62.75	59.30	62.90	7,590,029	61.340	2.03%
2021-08-30	61.45	61.40	61.45	59.70	61.70	6,808,425	415,232,425	60.988	61.45	61.40	61.45	59.70	61.70	6,808,425	60.988	0.99%
2021-08-27	60.85	60.80	60.85	59.90	63.00	4,062,777	247,780,404	60.988	60.85	60.80	60.85	59.90	63.00	4,062,777	60.988	-1.70%
2021-08-26	61.90	61.75	61.90	59.05	66.00	11,204,017	680,030,040	60.695	61.90	61.75	61.90	59.05	66.00	11,204,017	60.695	-3.58%
2021-08-25	64.20	64.00	64.20	63.20	66.95	4,735,089	307,744,529	64.992	64.20	64.00	64.20	63.20	66.95	4,735,089	64.992	-2.51%
2021-08-24	65.85	65.80	65.85	63.85	66.40	6,071,175	397,762,207	65.517	65.85	65.80	65.85	63.85	66.40	6,071,175	65.517	3.86%
2021-08-23	63.40	63.35	63.40	59.20	63.90	7,560,791	470,147,640	62.182	63.40	63.35	63.40	59.20	63.90	7,560,791	62.182	0.96%
2021-08-20	62.80	62.70	62.80	57.65	66.85	19,871,909	1,216,647,675	61.224	62.80	62.70	62.80	57.65	66.85	19,871,909	61.224	-6.55%
2021-08-19	67.20	67.10	67.20	66.25	70.65	8,473,135	577,398,838	68.145	67.20	67.10	67.20	66.25	70.65	8,473,135	68.145	-1.75%
2021-08-18	68.40	68.40	68.45	67.00	72.20	11,690,357	802,942,000	68.684	68.40	68.40	68.45	67.00	72.20	11,690,357	68.684	-4.13%
2021-08-17	71.35	71.30	71.35	70.20	73.80	5,591,447	400,668,229	71.657	71.35	71.30	71.35	70.20	73.80	5,591,447	71.657	-1.25%
2021-08-16	72.25	72.25	72.30	71.60	73.45	3,532,679	255,314,038	72.272	72.25	72.25	72.30	71.60	73.45	3,532,679	72.272	-1.43%
2021-08-13	73.30	73.15	73.30	70.65	74.15	6,339,719	460,102,908	72.575	73.30	73.15	73.30	70.65	74.15	6,339,719	72.575	2.81%
2021-08-12	71.30	71.30	71.35	70.20	74.10	8,739,441	623,528,232	71.346	71.30	71.30	71.35	70.20	74.10	8,739,441	71.346	-3.78%
2021-08-11	74.10	74.00	74.10	73.60	76.80	3,224,336	241,810,270	74.995	74.10	74.00	74.10	73.60	76.80	3,224,336	74.995	-3.01%
2021-08-10	76.40	76.40	76.55	74.50	77.00	3,747,835	284,337,601	75.867	76.40	76.40	76.55	74.50	77.00	3,747,835	75.867	2.83%
2021-08-09	74.30	74.10	74.30	71.00	75.50	5,132,370	379,689,284	73.979	74.30	74.10	74.30	71.00	75.50	5,132,370	73.979	0.00%
2021-08-06	74.30	74.25	74.30	73.00	77.50	8,239,693	611,855,546	74.257	74.30	74.25	74.30	73.00	77.50	8,239,693	74.257	-4.74%
2021-08-05	78.00	77.95	78.00	77.50	83.60	6,412,194	512,544,660	79.933	78.00	77.95	78.00	77.50	83.60	6,412,194	79.933	-3.70%
2021-08-04	81.00	80.60	81.00	78.65	81.25	6,352,872	508,254,509	80.004	81.00	80.60	81.00	78.65	81.25	6,352,872	80.004	1.00%
2021-08-03	80.20	80.15	80.20	79.30	81.00	5,087,381	407,446,179	80.090	80.20	80.15	80.20	79.30	81.00	5,087,381	80.090	1.52%
2021-08-02	79.00	78.95	79.00	74.70	80.40	8,029,285	620,569,789	77.288	79.00	78.95	79.00	74.70	80.40	8,029,285	77.288	-0.32%
2021-07-30	79.25	79.25	79.30	76.80	81.15	8,389,108	671,505,242	80.045	79.25	79.25	79.30	76.80	81.15	8,389,108	80.045	-2.34%
2021-07-29	81.15	81.15	81.25	79.40	83.00	8,884,940	720,622,898	81.106	81.15	81.15	81.25	79.40	83.00	8,884,940	81.106	7.91%
2021-07-28	75.20	75.20	75.35	67.70	75.65	19,009,932	1,362,654,049	71.681	75.20	75.20	75.35	67.70	75.65	19,009,932	71.681	10.67%
2021-07-27	67.95	67.95	68.00	66.95	77.45	20,385,642	1,466,188,908	71.923	67.95	67.95	68.00	66.95	77.45	20,385,642	71.923	-10.89%
2021-07-26	76.25	76.20	76.25	75.45	83.00	12,351,096	963,400,035	78.001	76.25	76.20	76.25	75.45	83.00	12,351,096	78.001	-9.33%
2021-07-23	84.10	84.05	84.10	82.30	85.50	3,089,229	258,373,731	83.637	84.10	84.05	84.10	82.30	85.50	3,089,229	83.637	-1.23%
2021-07-22	85.15	84.95	85.15	82.30	85.90	3,052,355	258,974,398	84.844	85.15	84.95	85.15	82.30	85.90	3,052,355	84.844	0.71%
2021-07-21	84.55	84.45	84.55	83.75	89.80	5,654,406	484,020,884	85.601	84.55	84.45	84.55	83.75	89.80	5,654,406	85.601	-2.93%
2021-07-20	87.10	87.10	87.15	86.35	91.35	12,431,646	1,086,884,618	87.429	87.10	87.10	87.15	86.35	91.35	12,431,646	87.429	-3.86%
2021-07-19	90.60	90.55	90.60	86.25	92.60	7,231,326	657,181,852	90.880	90.60	90.55	90.60	86.25	92.60	7,231,326	90.880	3.19%
2021-07-16	87.80	87.75	87.80	87.30	89.20	2,899,041	255,995,871	88.304	87.80	87.75	87.80	87.30	89.20	2,899,041	88.304	-0.45%
2021-07-15	88.20	88.15	88.20	86.55	90.50	6,135,861	540,811,715	88.139	88.20	88.15	88.20	86.55	90.50	6,135,861	88.139	-0.06%
2021-07-14	88.25	88.20	88.25	85.85	89.00	4,335,038	381,776,957	88.068	88.25	88.20	88.25	85.85	89.00	4,335,038	88.068	2.02%
2021-07-13	86.50	86.50	86.60	85.25	88.00	3,156,093	273,324,050	86.602	86.50	86.50	86.60	85.25	88.00	3,156,093	86.602	-0.75%
2021-07-12	87.15	87.15	87.20	82.10	87.20	5,979,756	512,813,153	85.758	87.15	87.15	87.20	82.10	87.20	5,979,756	85.758	5.89%
2021-07-09	82.30	82.30	82.35	77.80	83.00	7,247,872	590,059,537	81.411	82.30	82.30	82.35	77.80	83.00	7,247,872	81.411	0.18%
2021-07-08	82.15	82.10	82.15	81.10	86.85	9,740,323	804,405,117	82.585	82.15	82.10	82.15	81.10	86.85	9,740,323	82.585	-4.92%
2021-07-07	86.40	86.40	86.45	83.35	87.10	7,371,374	630,323,707	85.510	86.40	86.40	86.45	83.35	87.10	7,371,374	85.510	0.93%
2021-07-06	85.60	85.55	85.60	80.10	89.00	11,825,052	997,560,905	84.360	85.60	85.55	85.60	80.10	89.00	11,825,052	84.360	-3.82%
2021-07-05	89.00	88.80	89.00	86.20	89.30	4,288,244	378,632,302	88.295	89.00	88.80	89.00	86.20	89.30	4,288,244	88.295	1.60%
2021-07-02	87.60	87.50	87.60	86.50	92.15	6,838,614	600,532,979	87.815	87.60	87.50	87.60	86.50	92.15	6,838,614	87.815	-3.26%
2021-06-30	90.55	90.55	90.70	90.05	92.80	3,352,139	304,580,685	90.862	90.55	90.55	90.70	90.05	92.80	3,352,139	90.862	-1.47%
2021-06-29	91.90	91.85	91.90	90.80	94.75	4,143,589	382,441,175	92.297	91.90	91.85	91.90	90.80	94.75	4,143,589	92.297	-1.50%
2021-06-28	93.30	93.30	93.35	89.30	94.60	5,504,618	513,544,515	93.293	93.30	93.30	93.35	89.30	94.60	5,504,618	93.293	4.48%
2021-06-25	89.30	89.30	89.40	88.05	92.20	5,266,202	471,309,334	89.497	89.30	89.30	89.40	88.05	92.20	5,266,202	89.497	-2.62%
2021-06-24	91.70	91.70	91.75	89.80	92.45	4,867,795	445,174,721	91.453	91.70	91.70	91.75	89.80	92.45	4,867,795	91.453	1.83%
2021-06-23	90.05	90.05	90.10	86.95	92.85	9,071,176	821,095,973	90.517	90.05	90.05	90.10	86.95	92.85	9,071,176	90.517	4.65%
2021-06-22	86.05	86.05	86.10	83.10	86.50	5,665,850	482,045,211	85.079	86.05	86.05	86.10	83.10	86.50	5,665,850	85.079	0.41%
2021-06-21	85.70	85.70	85.80	84.50	87.05	4,850,642	415,561,562	85.671	85.70	85.70	85.80	84.50	87.05	4,850,642	85.671	-0.98%
2021-06-18	86.55	86.55	86.60	85.00	87.40	3,511,899	302,961,743	86.267	86.55	86.55	86.60	85.00	87.40	3,511,899	86.267	0.76%
2021-06-17	85.90	85.80	85.90	84.30	86.80	3,113,439	266,759,476	85.680	85.90	85.80	85.90	84.30	86.80	3,113,439	85.680	1.06%
2021-06-16	85.00	85.00	85.05	83.95	87.60	5,309,374	452,508,101	85.228	85.00	85.00	85.05	83.95	87.60	5,309,374	85.228	-3.08%
2021-06-15	87.70	87.60	87.70	87.00	90.25	3,782,873	332,453,311	87.884	87.70	87.60	87.70	87.00	90.25	3,782,873	87.884	-2.50%
2021-06-11	89.95	89.95	90.00	87.65	91.00	3,819,509	342,976,181	89.796	89.95	89.95	90.00	87.65	91.00	3,819,509	89.796	2.62%
2021-06-10	87.65	87.45	87.65	86.25	90.60	5,634,998	492,145,913	87.337	87.65	87.45	87.65	86.25	90.60	5,634,998	87.337	-2.01%
2021-06-09	89.45	89.45	89.50	87.50	90.40	2,729,939	244,002,932	89.380	89.45	89.45	89.50	87.50	90.40	2,729,939	89.380	1.07%
2021-06-08	88.50	88.45	88.50	87.30	91.40	2,195,657	195,014,729	88.818	88.50	88.45	88.50	87.30	91.40	2,195,657	88.818	-0.78%
2021-06-07	89.20	89.10	89.20	85.05	90.20	2,884,737	256,396,941	88.881	89.20	89.10	89.20	85.05	90.20	2,884,737	88.881	1.08%
2021-06-04	88.25	88.20	88.25	87.00	90.25	4,467,933	396,447,374	88.732	88.25	88.20	88.25	87.00	90.25	4,467,933	88.732	-1.94%
2021-06-03	90.00	89.95	90.00	88.25	93.10	4,801,674	433,358,672	90.252	90.00	89.95	90.00	88.25	93.10	4,801,674	90.252	-2.17%
2021-06-02	92.00	91.90	92.00	91.00	95.75	3,597,099	333,932,615	92.834	92.00	91.90	92.00	91.00	95.75	3,597,099	92.834	-2.08%
2021-06-01	93.95	93.85	93.95	90.80	94.50	3,744,696	347,844,925	92.890	93.95	93.85	93.95	90.80	94.50	3,744,696	92.890	0.00%
2021-05-31	93.95	93.90	93.95	88.60	94.00	6,009,957	558,552,300	92.938	93.95	93.90	93.95	88.60	94.00	6,009,957	92.938	4.97%
2021-05-28	89.50	89.35	89.50	88.60	95.20	6,611,935	609,054,500	92.114	89.50	89.35	89.50	88.60	95.20	6,611,935	92.114	-4.74%
2021-05-27	93.95	93.95	94.00	90.35	94.50	18,008,264	1,687,082,341	93.684	93.95	93.95	94.00	90.35	94.50	18,008,264	93.684	1.18%
2021-05-26	92.85	92.75	92.85	91.60	93.50	5,723,373	530,880,936	92.757	92.85	92.75	92.85	91.60	93.50	5,723,373	92.757	1.48%
2021-05-25	91.50	91.45	91.50	89.15	92.80	4,188,014	382,001,912	91.213	91.50	91.45	91.50	89.15	92.80	4,188,014	91.213	1.89%
2021-05-24	89.80	89.80	89.90	87.30	90.95	5,149,699	460,127,223	89.350	89.80	89.80	89.90	87.30	90.95	5,149,699	89.350	-1.32%
2021-05-21	91.00	90.90	91.00	90.55	93.10	5,226,915	478,346,057	91.516	91.00	90.90	91.00	90.55	93.10	5,226,915	91.516	0.00%
2021-05-20	91.00	90.95	91.00	90.00	94.95	7,462,450	688,850,475	92.309	91.00	90.95	91.00	90.00	94.95	7,462,450	92.309	-0.66%
2021-05-18	91.60	91.55	91.60	85.85	94.00	9,521,236	867,252,911	91.086	91.60	91.55	91.60	85.85	94.00	9,521,236	91.086	5.23%
2021-05-17	87.05	87.05	87.10	84.75	88.30	4,713,677	410,185,577	87.020	87.05	87.05	87.10	84.75	88.30	4,713,677	87.020	3.20%
2021-05-14	84.35	84.35	84.45	81.90	85.90	4,091,776	346,868,476	84.772	84.35	84.35	84.45	81.90	85.90	4,091,776	84.772	2.37%
2021-05-13	82.40	82.40	82.70	81.50	85.30	3,301,287	274,876,574	83.263	82.40	82.40	82.70	81.50	85.30	3,301,287	83.263	-3.40%
2021-05-12	85.30	85.25	85.30	80.65	85.70	6,661,479	557,006,308	83.616	85.30	85.25	85.30	80.65	85.70	6,661,479	83.616	4.41%
2021-05-11	81.70	81.70	81.75	76.30	82.75	5,474,646	437,220,071	79.863	81.70	81.70	81.75	76.30	82.75	5,474,646	79.863	1.43%
2021-05-10	80.55	80.40	80.55	79.70	83.85	4,725,608	383,089,903	81.067	80.55	80.40	80.55	79.70	83.85	4,725,608	81.067	-0.12%
2021-05-07	80.65	80.45	80.65	80.00	84.40	4,599,431	378,287,330	82.247	80.65	80.45	80.65	80.00	84.40	4,599,431	82.247	-0.74%
2021-05-06	81.25	81.25	81.30	79.50	82.80	6,639,335	538,495,717	81.107	81.25	81.25	81.30	79.50	82.80	6,639,335	81.107	0.81%
2021-05-05	80.60	80.55	80.60	80.20	83.20	2,686,480	217,855,130	81.093	80.60	80.55	80.60	80.20	83.20	2,686,480	81.093	-4.28%
2021-05-04	84.20	84.15	84.20	83.75	86.45	1,742,086	147,616,330	84.735	84.20	84.15	84.20	83.75	86.45	1,742,086	84.735	-1.00%
2021-05-03	85.05	85.00	85.05	82.10	85.85	1,406,391	118,665,812	84.376	85.05	85.00	85.05	82.10	85.85	1,406,391	84.376	0.77%
2021-04-30	84.40	84.40	84.45	84.20	86.85	2,271,589	192,896,655	84.917	84.40	84.40	84.45	84.20	86.85	2,271,589	84.917	-2.09%
2021-04-29	86.20	86.20	86.40	85.40	89.05	3,340,156	289,545,970	86.686	86.20	86.20	86.40	85.40	89.05	3,340,156	86.686	-2.38%
2021-04-28	88.30	88.25	88.30	85.40	90.10	7,445,308	659,615,145	88.595	88.30	88.25	88.30	85.40	90.10	7,445,308	88.595	4.07%
2021-04-27	84.85	84.75	84.90	83.95	86.30	6,312,155	535,683,406	84.865	84.85	84.75	84.90	83.95	86.30	6,312,155	84.865	-0.18%
2021-04-26	85.00	84.95	85.00	84.50	91.70	10,164,082	895,808,883	88.135	85.00	84.95	85.00	84.50	91.70	10,164,082	88.135	-5.56%
2021-04-23	90.00	90.00	90.05	85.05	90.45	10,067,486	899,542,011	89.351	90.00	90.00	90.05	85.05	90.45	10,067,486	89.351	4.23%
2021-04-22	86.35	86.35	86.55	82.80	87.50	9,150,694	788,432,978	86.161	86.35	86.35	86.55	82.80	87.50	9,150,694	86.161	4.73%
2021-04-21	82.45	82.40	82.45	78.00	83.90	5,922,183	486,052,457	82.073	82.45	82.40	82.45	78.00	83.90	5,922,183	82.073	1.17%
2021-04-20	81.50	81.45	81.50	77.90	82.00	7,347,301	592,777,914	80.680	81.50	81.45	81.50	77.90	82.00	7,347,301	80.680	3.23%
2021-04-19	78.95	78.95	79.00	74.40	80.40	5,062,847	399,644,437	78.937	78.95	78.95	79.00	74.40	80.40	5,062,847	78.937	5.27%
2021-04-16	75.00	74.95	75.00	73.95	76.75	4,121,672	311,927,381	75.680	75.00	74.95	75.00	73.95	76.75	4,121,672	75.680	1.42%
2021-04-15	73.95	73.75	73.95	72.50	75.65	3,266,548	241,188,976	73.836	73.95	73.75	73.95	72.50	75.65	3,266,548	73.836	-0.67%
2021-04-14	74.45	74.45	74.50	73.15	75.80	4,739,522	354,644,341	74.827	74.45	74.45	74.50	73.15	75.80	4,739,522	74.827	1.09%
2021-04-13	73.65	73.65	73.70	72.70	77.50	4,017,142	300,744,884	74.865	73.65	73.65	73.70	72.70	77.50	4,017,142	74.865	-0.20%
2021-04-12	73.80	73.70	73.80	72.30	76.95	4,712,751	346,454,355	73.514	73.80	73.70	73.80	72.30	76.95	4,712,751	73.514	-3.40%
2021-04-09	76.40	76.40	76.45	74.50	79.45	5,952,642	452,627,130	76.038	76.40	76.40	76.45	74.50	79.45	5,952,642	76.038	-2.36%
2021-04-08	78.25	78.20	78.25	78.25	81.60	6,158,104	490,649,325	79.675	78.25	78.20	78.25	78.25	81.60	6,158,104	79.675	-3.57%
2021-04-07	81.15	80.95	81.15	79.05	83.00	5,398,392	439,010,169	81.322	81.15	80.95	81.15	79.05	83.00	5,398,392	81.322	0.37%
2021-04-01	80.85	80.85	80.90	78.50	81.60	5,548,609	446,479,030	80.467	80.85	80.85	80.90	78.50	81.60	5,548,609	80.467	2.54%
2021-03-31	78.85	78.80	78.85	77.75	81.80	4,769,117	378,232,519	79.309	78.85	78.80	78.85	77.75	81.80	4,769,117	79.309	0.83%
2021-03-30	78.20	78.20	78.25	73.80	82.00	14,686,960	1,158,652,236	78.890	78.20	78.20	78.25	73.80	82.00	14,686,960	78.890	5.96%
2021-03-29	73.80	73.80	73.90	73.05	77.60	4,966,165	372,472,551	75.002	73.80	73.80	73.90	73.05	77.60	4,966,165	75.002	-2.38%
2021-03-26	75.60	75.55	75.60	70.80	78.00	10,077,757	763,677,405	75.779	75.60	75.55	75.60	70.80	78.00	10,077,757	75.779	6.86%
2021-03-25	70.75	70.50	70.75	67.15	71.00	9,190,659	635,064,320	69.099	70.75	70.50	70.75	67.15	71.00	9,190,659	69.099	0.21%
2021-03-24	70.60	70.50	70.60	69.10	74.35	5,795,592	409,542,384	70.664	70.60	70.50	70.60	69.10	74.35	5,795,592	70.664	-2.55%
2021-03-23	72.45	72.30	72.45	69.55	76.80	15,933,907	1,140,051,067	71.549	72.45	72.30	72.45	69.55	76.80	15,933,907	71.549	-5.91%
2021-03-22	77.00	76.90	77.00	74.30	77.50	5,053,094	384,259,665	76.044	77.00	76.90	77.00	74.30	77.50	5,053,094	76.044	-0.65%
2021-03-19	77.50	77.50	77.55	76.25	81.50	10,556,229	825,975,527	78.245	77.50	77.50	77.55	76.25	81.50	10,556,229	78.245	-5.08%
2021-03-18	81.65	81.55	81.65	79.10	83.60	9,652,935	783,926,437	81.211	81.65	81.55	81.65	79.10	83.60	9,652,935	81.211	-0.97%
2021-03-17	82.45	82.15	82.45	77.45	82.45	6,265,803	507,003,758	80.916	82.45	82.15	82.45	77.45	82.45	6,265,803	80.916	2.87%
2021-03-16	80.15	80.10	80.15	77.35	81.85	7,246,410	577,384,339	79.679	80.15	80.10	80.15	77.35	81.85	7,246,410	79.679	4.36%
2021-03-15	76.80	76.75	76.80	74.85	82.30	8,875,468	690,009,899	77.743	76.80	76.75	76.80	74.85	82.30	8,875,468	77.743	-2.29%
2021-03-12	78.60	78.50	78.65	77.40	83.60	7,964,772	635,549,838	79.795	78.60	78.50	78.65	77.40	83.60	7,964,772	79.795	0.00%
2021-03-11	78.60	78.55	78.60	73.55	81.50	12,893,845	1,016,053,808	78.801	78.60	78.55	78.60	73.55	81.50	12,893,845	78.801	7.67%
2021-03-10	73.00	73.00	73.05	70.45	75.00	9,307,939	678,109,075	72.853	73.00	73.00	73.05	70.45	75.00	9,307,939	72.853	3.69%
2021-03-09	70.40	70.35	70.40	65.55	73.75	14,225,862	998,218,069	70.169	70.40	70.35	70.40	65.55	73.75	14,225,862	70.169	-0.49%
2021-03-08	70.75	70.75	70.80	70.15	77.80	10,858,812	788,594,419	72.623	70.75	70.75	70.80	70.15	77.80	10,858,812	72.623	-6.10%
2021-03-05	75.35	75.35	75.40	72.00	79.75	14,591,046	1,102,350,649	75.550	75.35	75.35	75.40	72.00	79.75	14,591,046	75.550	-4.01%
2021-03-04	78.50	78.25	78.50	76.00	82.90	13,436,146	1,057,418,148	78.700	78.50	78.25	78.50	76.00	82.90	13,436,146	78.700	-6.32%
2021-03-03	83.80	83.55	83.80	81.10	85.35	6,947,948	574,053,051	82.622	83.80	83.55	83.80	81.10	85.35	6,947,948	82.622	-1.99%
2021-03-02	85.50	85.30	85.50	84.10	89.55	7,585,355	650,836,099	85.802	85.50	85.30	85.50	84.10	89.55	7,585,355	85.802	-2.12%
2021-03-01	87.35	87.35	87.55	80.55	88.45	11,655,083	993,727,204	85.261	87.35	87.35	87.55	80.55	88.45	11,655,083	85.261	9.32%
2021-02-26	79.90	79.90	79.95	78.45	83.95	15,703,523	1,269,185,069	80.822	79.90	79.90	79.95	78.45	83.95	15,703,523	80.822	-3.91%
2021-02-25	83.15	83.15	83.20	79.35	84.70	11,691,875	963,475,388	82.406	83.15	83.15	83.20	79.35	84.70	11,691,875	82.406	1.34%
2021-02-24	82.05	82.00	82.05	80.70	89.80	12,526,186	1,042,971,989	83.263	82.05	82.00	82.05	80.70	89.80	12,526,186	83.263	-5.91%
2021-02-23	87.20	87.20	87.25	83.15	90.60	9,677,884	837,570,356	86.545	87.20	87.20	87.25	83.15	90.60	9,677,884	86.545	0.52%
2021-02-22	86.75	86.75	86.80	86.70	94.85	12,485,374	1,113,076,739	89.150	86.75	86.75	86.80	86.70	94.85	12,485,374	89.150	-6.37%
2021-02-19	92.65	92.50	92.65	90.10	94.30	6,750,759	622,718,621	92.244	92.65	92.50	92.65	90.10	94.30	6,750,759	92.244	0.54%
2021-02-18	92.15	92.15	92.30	92.00	99.75	10,494,112	986,758,085	94.030	92.15	92.15	92.30	92.00	99.75	10,494,112	94.030	-7.29%
2021-02-17	99.40	99.40	99.55	96.05	100.0	3,013,267	297,271,869	98.654	99.40	99.40	99.55	96.05	100.0	3,013,267	98.654	0.86%
2021-02-16	98.55	98.50	98.55	96.55	100.0	2,554,722	252,270,107	98.747	98.55	98.50	98.55	96.55	100.0	2,554,722	98.747	1.08%
2021-02-11	97.50	97.50	97.60	95.80	98.35	1,197,403	116,560,186	97.344	97.50	97.50	97.60	95.80	98.35	1,197,403	97.344	-1.07%
2021-02-10	98.55	98.45	98.55	94.80	99.60	3,645,230	356,588,948	97.823	98.55	98.45	98.55	94.80	99.60	3,645,230	97.823	2.34%
2021-02-09	96.30	96.30	96.50	93.65	97.60	2,602,959	250,435,952	96.212	96.30	96.30	96.50	93.65	97.60	2,602,959	96.212	1.69%
2021-02-08	94.70	94.70	94.90	92.50	96.00	5,105,113	482,913,622	94.594	94.70	94.70	94.90	92.50	96.00	5,105,113	94.594	0.58%
2021-02-05	94.15	94.00	94.15	93.50	96.65	4,964,898	473,052,184	95.279	94.15	94.00	94.15	93.50	96.65	4,964,898	95.279	0.37%
2021-02-04	93.80	93.60	93.80	90.60	97.95	10,018,247	940,441,250	93.873	93.80	93.60	93.80	90.60	97.95	10,018,247	93.873	-3.40%
2021-02-03	97.10	97.10	97.45	87.60	100.5	14,432,003	1,367,979,141	94.788	97.10	97.10	97.45	87.60	100.5	14,432,003	94.788	6.29%
2021-02-02	91.35	91.35	91.40	88.70	92.95	13,450,784	1,231,852,091	91.582	91.35	91.35	91.40	88.70	92.95	13,450,784	91.582	3.51%
2021-02-01	88.25	88.20	88.25	85.70	92.50	14,575,842	1,281,561,383	87.924	88.25	88.20	88.25	85.70	92.50	14,575,842	87.924	-0.40%
2021-01-29	88.60	88.60	88.70	87.55	93.15	14,092,157	1,271,185,059	90.205	88.60	88.60	88.70	87.55	93.15	14,092,157	90.205	1.84%
2021-01-28	87.00	86.95	87.00	86.20	94.30	18,050,474	1,595,909,304	88.414	87.00	86.95	87.00	86.20	94.30	18,050,474	88.414	-5.28%
2021-01-27	91.85	91.85	91.95	90.00	96.85	10,204,658	947,144,694	92.815	91.85	91.85	91.95	90.00	96.85	10,204,658	92.815	-3.57%
2021-01-26	95.25	95.20	95.25	93.00	100.4	9,336,918	902,061,174	96.612	95.25	95.20	95.25	93.00	100.4	9,336,918	96.612	-4.75%
2021-01-25	100.0	99.80	100.0	99.60	105.0	12,745,877	1,301,123,593	102.08	100.0	99.80	100.0	99.60	105.0	12,745,877	102.08	0.40%
2021-01-22	99.60	99.60	99.70	98.70	104.0	11,620,127	1,169,078,012	100.61	99.60	99.60	99.70	98.70	104.0	11,620,127	100.61	-0.50%
2021-01-21	100.1	100.1	100.4	99.00	107.1	12,804,357	1,312,609,036	102.51	100.1	100.1	100.4	99.00	107.1	12,804,357	102.51	-3.38%
2021-01-20	103.6	103.4	103.6	97.80	105.2	11,933,655	1,226,969,781	102.82	103.6	103.4	103.6	97.80	105.2	11,933,655	102.82	6.86%
2021-01-19	96.95	96.90	96.95	92.45	97.00	10,796,640	1,024,171,981	94.860	96.95	96.90	96.95	92.45	97.00	10,796,640	94.860	2.59%
2021-01-18	94.50	94.40	94.50	90.60	96.00	11,755,484	1,107,151,551	94.182	94.50	94.40	94.50	90.60	96.00	11,755,484	94.182	4.25%
2021-01-15	90.65	90.65	90.80	90.55	94.75	16,952,779	1,556,597,574	91.820	90.65	90.65	90.80	90.55	94.75	16,952,779	91.820	-5.13%
2021-01-14	95.55	95.55	95.70	90.55	98.85	7,479,880	715,925,613	95.714	95.55	95.55	95.70	90.55	98.85	7,479,880	95.714	2.58%
2021-01-13	93.15	93.10	93.15	90.80	94.95	6,647,595	617,511,247	92.892	93.15	93.10	93.15	90.80	94.95	6,647,595	92.892	3.33%
2021-01-12	90.15	90.15	90.30	84.85	93.75	10,003,498	905,618,506	90.530	90.15	90.15	90.30	84.85	93.75	10,003,498	90.530	6.25%
2021-01-11	84.85	84.80	84.85	79.75	86.10	6,085,307	510,679,312	83.920	84.85	84.80	84.85	79.75	86.10	6,085,307	83.920	2.91%
2021-01-08	82.45	82.35	82.45	81.35	85.10	6,977,113	582,660,477	83.510	82.45	82.35	82.45	81.35	85.10	6,977,113	83.510	1.54%
2021-01-07	81.20	81.10	81.20	78.10	82.30	8,889,861	713,854,695	80.300	81.20	81.10	81.20	78.10	82.30	8,889,861	80.300	0.00%
2021-01-06	81.20	81.15	81.20	80.60	86.80	8,514,342	703,081,775	82.576	81.20	81.15	81.20	80.60	86.80	8,514,342	82.576	-4.47%
2021-01-05	85.00	84.80	85.00	79.50	86.85	8,701,264	721,294,391	82.895	85.00	84.80	85.00	79.50	86.85	8,701,264	82.895	4.62%
2021-01-04	81.25	81.25	81.45	79.00	82.90	8,941,272	728,345,429	81.459	81.25	81.25	81.45	79.00	82.90	8,941,272	81.459	-0.98%
2020-12-31	82.05	82.05	82.60	79.00	83.35	4,453,991	360,500,767	80.939	82.05	82.05	82.60	79.00	83.35	4,453,991	80.939	2.56%
2020-12-30	80.00	79.55	80.00	73.80	81.20	7,832,217	621,511,691	79.353	80.00	79.55	80.00	73.80	81.20	7,832,217	79.353	6.38%
2020-12-29	75.20	75.15	75.20	73.00	77.50	7,869,271	594,109,783	75.497	75.20	75.15	75.20	73.00	77.50	7,869,271	75.497	1.97%
2020-12-28	73.75	73.75	73.80	72.20	77.30	8,336,569	626,525,812	75.154	73.75	73.75	73.80	72.20	77.30	8,336,569	75.154	1.10%
2020-12-24	72.95	72.90	72.95	68.65	73.75	5,857,303	421,440,831	71.951	72.95	72.90	72.95	68.65	73.75	5,857,303	71.951	5.12%
2020-12-23	69.40	69.40	69.50	65.40	70.00	9,875,035	680,397,793	68.901	69.40	69.40	69.50	65.40	70.00	9,875,035	68.901	5.63%
2020-12-22	65.70	65.60	65.70	64.65	67.20	4,752,956	312,399,114	65.727	65.70	65.60	65.70	64.65	67.20	4,752,956	65.727	-0.83%
2020-12-21	66.25	66.20	66.25	65.25	67.80	5,248,086	349,097,108	66.519	66.25	66.20	66.25	65.25	67.80	5,248,086	66.519	-2.00%
2020-12-18	67.60	67.50	67.60	64.10	67.75	15,776,502	1,053,426,138	66.772	67.60	67.50	67.60	64.10	67.75	15,776,502	66.772	-1.24%
2020-12-17	68.45	68.20	68.45	65.30	69.35	24,655,176	1,670,875,429	67.770	68.45	68.20	68.45	65.30	69.35	24,655,176	67.770	6.54%
2020-12-16	64.25	64.25	64.30	59.40	64.50	15,156,251	947,871,505	62.540	64.25	64.25	64.30	59.40	64.50	15,156,251	62.540	5.94%
2020-12-15	60.65	60.60	60.65	56.05	62.40	18,765,457	1,131,606,625	60.303	60.65	60.60	60.65	56.05	62.40	18,765,457	60.303	7.92%
2020-12-14	56.20	56.05	56.20	54.50	56.80	4,844,220	270,201,268	55.778	56.20	56.05	56.20	54.50	56.80	4,844,220	55.778	-0.71%
2020-12-11	56.60	56.50	56.60	54.95	56.70	4,159,396	232,575,009	55.916	56.60	56.50	56.60	54.95	56.70	4,159,396	55.916	1.25%
2020-12-10	55.90	55.85	55.95	55.35	56.80	2,030,215	113,593,037	55.951	55.90	55.85	55.95	55.35	56.80	2,030,215	55.951	-0.53%
2020-12-09	56.20	56.15	56.20	55.85	57.50	4,051,278	229,542,651	56.659	56.20	56.15	56.20	55.85	57.50	4,051,278	56.659	-0.44%
2020-12-08	56.45	56.45	56.50	55.95	58.50	3,681,572	208,912,994	56.746	56.45	56.45	56.50	55.95	58.50	3,681,572	56.746	-2.00%
2020-12-07	57.60	57.50	57.60	56.80	59.35	6,072,044	351,252,908	57.848	57.60	57.50	57.60	56.80	59.35	6,072,044	57.848	0.09%
2020-12-04	57.55	57.55	57.60	53.35	58.10	12,741,767	721,321,858	56.611	57.55	57.55	57.60	53.35	58.10	12,741,767	56.611	6.77%
2020-12-03	53.90	53.85	53.90	51.00	54.20	7,242,989	385,333,935	53.201	53.90	53.85	53.90	51.00	54.20	7,242,989	53.201	3.85%
2020-12-02	51.90	51.85	51.90	50.20	53.00	8,727,035	448,962,313	51.445	51.90	51.85	51.90	50.20	53.00	8,727,035	51.445	-2.90%
2020-12-01	53.45	53.35	53.45	51.35	53.95	8,281,425	437,171,517	52.789	53.45	53.35	53.45	51.35	53.95	8,281,425	52.789	4.70%
2020-11-30	51.05	51.00	51.05	51.00	53.90	9,272,184	481,293,669	51.907	51.05	51.00	51.05	51.00	53.90	9,272,184	51.907	-1.73%
2020-11-27	51.95	51.90	51.95	50.85	52.50	4,672,924	242,389,288	51.871	51.95	51.90	51.95	50.85	52.50	4,672,924	51.871	0.00%
2020-11-26	51.95	51.90	51.95	50.50	52.00	5,942,584	305,041,779	51.332	51.95	51.90	51.95	50.50	52.00	5,942,584	51.332	2.16%
2020-11-25	50.85	50.85	50.90	50.55	53.80	10,656,166	546,890,266	51.321	50.85	50.85	50.90	50.55	53.80	10,656,166	51.321	-5.22%
2020-11-24	53.65	53.65	53.70	53.05	56.25	7,855,494	422,545,463	53.790	53.65	53.65	53.70	53.05	56.25	7,855,494	53.790	-3.33%
2020-11-23	55.50	55.45	55.50	54.50	57.05	8,146,751	451,151,067	55.378	55.50	55.45	55.50	54.50	57.05	8,146,751	55.378	-1.86%
2020-11-20	56.55	56.55	56.65	54.45	57.40	10,560,237	594,852,863	56.329	56.55	56.55	56.65	54.45	57.40	10,560,237	56.329	3.86%
2020-11-19	54.45	54.40	54.45	52.80	55.20	5,876,959	319,255,348	54.323	54.45	54.40	54.45	52.80	55.20	5,876,959	54.323	0.55%
2020-11-18	54.15	54.10	54.15	52.80	55.75	6,498,145	352,826,239	54.296	54.15	54.10	54.15	52.80	55.75	6,498,145	54.296	1.59%
2020-11-17	53.30	53.25	53.30	52.15	54.90	8,251,635	437,628,637	53.035	53.30	53.25	53.30	52.15	54.90	8,251,635	53.035	-2.91%
2020-11-16	54.90	54.85	54.90	53.05	55.50	11,262,138	609,796,716	54.146	54.90	54.85	54.90	53.05	55.50	11,262,138	54.146	-0.81%
2020-11-13	55.35	55.30	55.40	54.20	56.80	7,294,069	404,253,130	55.422	55.35	55.30	55.40	54.20	56.80	7,294,069	55.422	-0.09%
2020-11-12	55.40	55.40	55.45	54.40	56.80	8,223,443	461,166,457	56.079	55.40	55.40	55.45	54.40	56.80	8,223,443	56.079	2.50%
2020-11-11	54.05	54.00	54.05	52.30	56.45	12,096,656	652,723,852	53.959	54.05	54.00	54.05	52.30	56.45	12,096,656	53.959	-3.31%
2020-11-10	55.90	55.90	55.95	53.45	56.95	14,381,639	794,420,270	55.239	55.90	55.90	55.95	53.45	56.95	14,381,639	55.239	0.90%
2020-11-09	55.40	55.30	55.40	55.00	58.70	17,926,612	994,246,960	55.462	55.40	55.30	55.40	55.00	58.70	17,926,612	55.462	-4.57%
2020-11-06	58.05	58.05	58.10	55.70	61.70	16,736,080	958,357,176	57.263	58.05	58.05	58.10	55.70	61.70	16,736,080	57.263	-4.84%
2020-11-05	61.00	60.85	61.00	59.00	62.00	8,842,364	532,500,865	60.222	61.00	60.85	61.00	59.00	62.00	8,842,364	60.222	2.87%
2020-11-04	59.30	59.30	59.35	58.20	59.70	4,930,372	291,351,547	59.093	59.30	59.30	59.35	58.20	59.70	4,930,372	59.093	1.80%
2020-11-03	58.25	58.25	58.40	57.00	59.60	7,266,435	422,715,465	58.174	58.25	58.25	58.40	57.00	59.60	7,266,435	58.174	-1.77%
2020-11-02	59.30	59.25	59.30	56.65	60.25	9,665,419	569,596,945	58.931	59.30	59.25	59.30	56.65	60.25	9,665,419	58.931	3.67%
2020-10-30	57.20	57.20	57.25	56.40	61.45	13,990,488	813,531,342	58.149	57.20	57.20	57.25	56.40	61.45	13,990,488	58.149	-4.83%
2020-10-29	60.10	60.10	60.20	59.60	62.75	10,907,700	659,054,488	60.421	60.10	60.10	60.20	59.60	62.75	10,907,700	60.421	-3.69%
2020-10-28	62.40	62.35	62.40	60.55	63.85	8,160,337	504,843,298	61.865	62.40	62.35	62.40	60.55	63.85	8,160,337	61.865	-0.64%
2020-10-27	62.80	62.70	62.80	60.40	63.25	13,975,391	864,874,841	61.886	62.80	62.70	62.80	60.40	63.25	13,975,391	61.886	-1.88%
2020-10-23	64.00	64.00	64.05	62.80	68.35	11,660,820	757,789,315	64.986	64.00	64.00	64.05	62.80	68.35	11,660,820	64.986	-5.26%
2020-10-22	67.55	67.50	67.55	64.10	68.00	8,077,007	537,282,220	66.520	67.55	67.50	67.55	64.10	68.00	8,077,007	66.520	2.04%
2020-10-21	66.20	66.10	66.20	63.90	67.75	8,540,607	569,118,313	66.637	66.20	66.10	66.20	63.90	67.75	8,540,607	66.637	3.44%
2020-10-20	64.00	63.95	64.00	63.00	65.40	6,178,321	396,751,873	64.217	64.00	63.95	64.00	63.00	65.40	6,178,321	64.217	-1.31%
2020-10-19	64.85	64.80	64.85	64.20	68.45	7,405,007	492,799,903	66.550	64.85	64.80	64.85	64.20	68.45	7,405,007	66.550	-4.00%
2020-10-16	67.55	67.50	67.55	66.25	68.90	6,994,751	474,088,980	67.778	67.55	67.50	67.55	66.25	68.90	6,994,751	67.778	2.66%
2020-10-15	65.80	65.80	65.90	65.00	69.75	7,517,984	507,385,736	67.490	65.80	65.80	65.90	65.00	69.75	7,517,984	67.490	0.38%
2020-10-14	65.55	65.55	65.90	64.60	68.80	9,622,352	634,316,612	65.921	65.55	65.55	65.90	64.60	68.80	9,622,352	65.921	-2.89%
2020-10-12	67.50	67.50	67.55	62.50	67.80	17,467,200	1,151,091,099	65.900	67.50	67.50	67.55	62.50	67.80	17,467,200	65.900	11.11%
2020-10-09	60.75	60.75	60.80	59.75	62.60	7,980,782	487,431,401	61.076	60.75	60.75	60.80	59.75	62.60	7,980,782	61.076	1.33%
2020-10-08	59.95	59.90	59.95	58.50	60.10	2,814,985	166,684,946	59.213	59.95	59.90	59.95	58.50	60.10	2,814,985	59.213	0.93%
2020-10-07	59.40	59.35	59.40	58.35	60.35	3,596,406	212,769,818	59.162	59.40	59.35	59.40	58.35	60.35	3,596,406	59.162	-1.90%
2020-10-06	60.55	60.50	60.55	57.10	60.60	5,100,748	304,973,328	59.790	60.55	60.50	60.55	57.10	60.60	5,100,748	59.790	6.51%
2020-10-05	56.85	56.85	56.90	56.20	58.00	2,046,370	116,941,266	57.146	56.85	56.85	56.90	56.20	58.00	2,046,370	57.146	-0.96%
2020-09-30	57.40	57.35	57.40	55.60	57.90	4,119,023	235,827,876	57.253	57.40	57.35	57.40	55.60	57.90	4,119,023	57.253	2.50%
2020-09-29	56.00	55.95	56.00	54.80	58.35	5,774,438	322,768,045	55.896	56.00	55.95	56.00	54.80	58.35	5,774,438	55.896	-2.69%
2020-09-28	57.55	57.50	57.55	56.55	59.70	5,301,701	306,348,757	57.783	57.55	57.50	57.55	56.55	59.70	5,301,701	57.783	-0.52%
2020-09-25	57.85	57.85	57.95	57.50	60.35	5,643,694	332,377,088	58.894	57.85	57.85	57.95	57.50	60.35	5,643,694	58.894	-0.86%
2020-09-24	58.35	58.30	58.35	57.90	62.00	9,965,887	590,330,318	59.235	58.35	58.30	58.35	57.90	62.00	9,965,887	59.235	-6.94%
2020-09-23	62.70	62.65	62.70	61.05	63.80	6,478,020	407,009,200	62.829	62.70	62.65	62.70	61.05	63.80	6,478,020	62.829	3.55%
2020-09-22	60.55	60.55	60.60	60.10	64.65	7,936,581	489,074,970	61.623	60.55	60.55	60.60	60.10	64.65	7,936,581	61.623	-4.72%
2020-09-21	63.55	63.50	63.55	61.75	66.75	7,817,073	504,651,492	64.558	63.55	63.50	63.55	61.75	66.75	7,817,073	64.558	1.44%
2020-09-18	62.65	62.65	62.70	62.10	63.65	7,291,180	458,516,223	62.886	62.65	62.65	62.70	62.10	63.65	7,291,180	62.886	-0.40%
2020-09-17	62.90	62.90	62.95	61.80	65.30	11,470,036	722,778,927	63.015	62.90	62.90	62.95	61.80	65.30	11,470,036	63.015	-2.02%
2020-09-16	64.20	64.20	64.30	61.00	67.20	12,312,891	797,260,526	64.750	64.20	64.20	64.30	61.00	67.20	12,312,891	64.750	3.22%
2020-09-15	62.20	62.15	62.20	56.50	62.30	10,171,073	611,560,817	60.127	62.20	62.15	62.20	56.50	62.30	10,171,073	60.127	8.65%
2020-09-14	57.25	57.20	57.25	56.10	60.00	6,848,229	400,663,258	58.506	57.25	57.20	57.25	56.10	60.00	6,848,229	58.506	1.87%
2020-09-11	56.20	56.20	56.25	54.00	57.00	5,251,900	293,540,313	55.892	56.20	56.20	56.25	54.00	57.00	5,251,900	55.892	2.93%
2020-09-10	54.60	54.55	54.60	54.50	58.75	8,708,725	493,073,159	56.618	54.60	54.55	54.60	54.50	58.75	8,708,725	56.618	-4.38%
2020-09-09	57.10	57.10	57.15	55.95	58.50	7,903,120	449,965,316	56.935	57.10	57.10	57.15	55.95	58.50	7,903,120	56.935	-0.70%
2020-09-08	57.50	57.50	57.55	57.50	60.90	13,405,240	790,995,017	59.006	57.50	57.50	57.55	57.50	60.90	13,405,240	59.006	0.00%
2020-09-07	57.50	57.50	57.55	55.40	61.65	34,850,268	2,042,123,289	58.597	57.50	57.50	57.55	55.40	61.65	34,850,268	58.597	11.00%
2020-09-04	51.80	51.80	52.00	49.80	52.25	5,177,666	265,082,987	51.197	51.80	51.80	52.00	49.80	52.25	5,177,666	51.197	0.29%
2020-09-03	51.65	51.65	51.70	51.35	53.55	4,276,359	224,325,978	52.457	51.65	51.65	51.70	51.35	53.55	4,276,359	52.457	-2.91%
2020-09-02	53.20	53.20	53.35	52.75	54.70	2,906,832	155,159,791	53.378	53.20	53.20	53.35	52.75	54.70	2,906,832	53.378	-0.75%
2020-09-01	53.60	53.60	53.65	51.50	54.45	5,504,806	293,648,389	53.344	53.60	53.60	53.65	51.50	54.45	5,504,806	53.344	3.78%
2020-08-31	51.65	51.65	51.85	51.60	56.65	16,290,893	871,408,420	53.491	51.65	51.65	51.85	51.60	56.65	16,290,893	53.491	-9.39%
2020-08-28	57.00	57.00	57.15	54.00	58.25	5,790,332	328,074,998	56.659	57.00	57.00	57.15	54.00	58.25	5,790,332	56.659	4.49%
2020-08-27	54.55	54.55	54.75	52.55	55.10	5,629,065	305,489,474	54.270	54.55	54.55	54.75	52.55	55.10	5,629,065	54.270	2.06%
2020-08-26	53.45	53.45	53.65	53.45	55.45	2,739,877	148,761,526	54.295	53.45	53.45	53.65	53.45	55.45	2,739,877	54.295	-0.83%
2020-08-25	53.90	53.65	53.90	52.75	54.75	4,974,788	268,158,565	53.904	53.90	53.65	53.90	52.75	54.75	4,974,788	53.904	-0.37%
2020-08-24	54.10	54.10	54.15	53.95	56.90	3,416,225	187,535,433	54.896	54.10	54.10	54.15	53.95	56.90	3,416,225	54.896	-3.13%
2020-08-21	55.85	55.80	55.85	54.15	57.35	7,133,168	397,217,656	55.686	55.85	55.80	55.85	54.15	57.35	7,133,168	55.686	1.55%
2020-08-20	55.00	55.00	55.05	52.40	55.50	8,669,840	467,997,968	53.980	55.00	55.00	55.05	52.40	55.50	8,669,840	53.980	1.20%
2020-08-19	54.35	54.35	54.75	50.40	55.40	15,870,355	852,018,037	53.686	54.35	54.35	54.75	50.40	55.40	15,870,355	53.686	9.58%
2020-08-18	49.60	49.55	49.60	46.25	49.60	8,994,002	433,639,343	48.214	49.60	49.55	49.60	46.25	49.60	8,994,002	48.214	1.43%
2020-08-17	48.90	48.85	48.95	48.50	51.20	4,445,764	219,746,428	49.428	48.90	48.85	48.95	48.50	51.20	4,445,764	49.428	-2.98%
2020-08-14	50.40	50.15	50.40	49.00	51.60	7,629,015	385,738,318	50.562	50.40	50.15	50.40	49.00	51.60	7,629,015	50.562	3.49%
2020-08-13	48.70	48.65	48.70	47.60	49.50	5,066,225	246,314,856	48.619	48.70	48.65	48.70	47.60	49.50	5,066,225	48.619	2.63%
2020-08-12	47.45	47.40	47.45	46.35	50.00	8,570,548	404,724,705	47.223	47.45	47.40	47.45	46.35	50.00	8,570,548	47.223	-5.29%
2020-08-11	50.10	49.90	50.10	47.70	50.20	5,097,663	251,540,466	49.344	50.10	49.90	50.10	47.70	50.20	5,097,663	49.344	4.27%
2020-08-10	48.05	48.05	48.10	46.65	49.65	4,632,977	222,823,038	48.095	48.05	48.05	48.10	46.65	49.65	4,632,977	48.095	-4.00%
2020-08-07	50.05	49.80	50.05	48.60	51.80	3,916,573	194,755,823	49.726	50.05	49.80	50.05	48.60	51.80	3,916,573	49.726	-2.44%
2020-08-06	51.30	51.20	51.30	50.65	52.80	5,352,499	275,285,951	51.431	51.30	51.20	51.30	50.65	52.80	5,352,499	51.431	-0.68%
2020-08-05	51.65	51.65	51.70	49.75	51.90	13,902,008	707,023,905	50.858	51.65	51.65	51.70	49.75	51.90	13,902,008	50.858	2.89%
2020-08-04	50.20	50.20	50.25	47.35	51.20	18,200,838	905,250,507	49.737	50.20	50.20	50.25	47.35	51.20	18,200,838	49.737	5.24%
2020-08-03	47.70	47.70	47.75	45.55	48.10	17,002,753	797,321,136	46.894	47.70	47.70	47.75	45.55	48.10	17,002,753	46.894	0.42%
2020-07-31	47.50	47.50	47.55	46.65	48.45	11,916,968	568,431,430	47.699	47.50	47.50	47.55	46.65	48.45	11,916,968	47.699	-2.46%
2020-07-30	48.70	48.65	48.70	47.80	50.15	8,968,463	438,887,257	48.937	48.70	48.65	48.70	47.80	50.15	8,968,463	48.937	-0.81%
2020-07-29	49.10	49.05	49.10	47.80	49.90	5,812,529	285,234,295	49.072	49.10	49.05	49.10	47.80	49.90	5,812,529	49.072	0.31%
2020-07-28	48.95	48.90	48.95	47.80	49.95	8,951,464	438,794,263	49.019	48.95	48.90	48.95	47.80	49.95	8,951,464	49.019	0.72%
2020-07-27	48.60	48.60	48.65	46.65	50.50	12,960,582	623,663,079	48.120	48.60	48.60	48.65	46.65	50.50	12,960,582	48.120	-2.90%
2020-07-24	50.05	50.05	50.10	48.50	53.65	15,984,796	809,450,215	50.639	50.05	50.05	50.10	48.50	53.65	15,984,796	50.639	-7.14%
2020-07-23	53.90	53.85	53.90	49.95	54.10	65,542,618	3,304,722,274	50.421	53.90	53.85	53.90	49.95	54.10	65,542,618	50.421	2.76%
2020-07-22	52.45	52.45	52.50	52.35	54.85	6,639,791	356,148,409	53.638	52.45	52.45	52.50	52.35	54.85	6,639,791	53.638	-1.78%
2020-07-21	53.40	53.40	53.45	51.80	54.60	6,288,225	337,436,687	53.662	53.40	53.40	53.45	51.80	54.60	6,288,225	53.662	4.40%
2020-07-20	51.15	51.05	51.15	49.00	52.05	6,283,045	315,526,886	50.219	51.15	51.05	51.15	49.00	52.05	6,283,045	50.219	-1.63%
2020-07-17	52.00	52.00	52.05	49.70	52.80	5,144,468	264,182,415	51.353	52.00	52.00	52.05	49.70	52.80	5,144,468	51.353	1.96%
2020-07-16	51.00	50.95	51.00	49.35	56.50	11,908,548	607,028,972	50.974	51.00	50.95	51.00	49.35	56.50	11,908,548	50.974	-7.44%
2020-07-15	55.10	55.05	55.10	54.50	57.70	6,753,462	375,859,797	55.654	55.10	55.05	55.10	54.50	57.70	6,753,462	55.654	0.18%
2020-07-14	55.00	54.95	55.00	54.10	57.85	8,550,924	473,817,823	55.411	55.00	54.95	55.00	54.10	57.85	8,550,924	55.411	-6.86%
2020-07-13	59.05	58.55	59.05	58.15	60.45	3,600,057	212,311,512	58.974	59.05	58.55	59.05	58.15	60.45	3,600,057	58.974	-0.17%
2020-07-10	59.15	59.00	59.15	57.55	61.35	5,598,304	330,967,837	59.119	59.15	59.00	59.15	57.55	61.35	5,598,304	59.119	-3.98%
2020-07-09	61.60	61.60	61.70	56.65	62.90	8,768,437	524,305,442	59.795	61.60	61.60	61.70	56.65	62.90	8,768,437	59.795	5.57%
2020-07-08	58.35	58.10	58.35	56.00	58.45	4,467,677	257,175,379	57.564	58.35	58.10	58.35	56.00	58.45	4,467,677	57.564	3.83%
2020-07-07	56.20	56.20	56.25	53.10	57.80	6,816,535	378,233,036	55.488	56.20	56.20	56.25	53.10	57.80	6,816,535	55.488	0.99%
2020-07-06	55.65	55.55	55.65	55.10	59.90	5,936,280	337,598,851	56.870	55.65	55.55	55.65	55.10	59.90	5,936,280	56.870	-6.00%
2020-07-03	59.20	59.20	59.25	55.65	60.15	4,559,482	266,586,343	58.469	59.20	59.20	59.25	55.65	60.15	4,559,482	58.469	3.68%
2020-07-02	57.10	57.05	57.20	56.70	60.25	6,744,656	392,939,226	58.259	57.10	57.05	57.20	56.70	60.25	6,744,656	58.259	-0.70%
2020-06-30	57.50	57.45	57.50	56.45	58.15	3,938,068	225,581,087	57.282	57.50	57.45	57.50	56.45	58.15	3,938,068	57.282	-1.12%
2020-06-29	58.15	58.00	58.15	56.00	60.00	5,098,281	293,656,289	57.599	58.15	58.00	58.15	56.00	60.00	5,098,281	57.599	-3.08%
2020-06-26	60.00	60.00	60.20	57.40	61.55	4,611,980	275,350,445	59.703	60.00	60.00	60.20	57.40	61.55	4,611,980	59.703	3.63%
2020-06-24	57.90	57.85	57.90	52.20	58.20	4,891,115	275,775,399	56.383	57.90	57.85	57.90	52.20	58.20	4,891,115	56.383	10.92%
2020-06-23	52.20	52.20	52.35	51.10	53.40	6,198,276	324,248,915	52.313	52.20	52.20	52.35	51.10	53.40	6,198,276	52.313	-1.51%
2020-06-22	53.00	52.90	53.00	50.05	53.05	6,092,766	315,862,319	51.842	53.00	52.90	53.00	50.05	53.05	6,092,766	51.842	7.07%
2020-06-19	49.50	49.45	49.50	48.15	50.00	5,227,527	258,500,947	49.450	49.50	49.45	49.50	48.15	50.00	5,227,527	49.450	1.12%
2020-06-18	48.95	48.95	49.00	47.80	49.90	4,113,950	200,104,990	48.641	48.95	48.95	49.00	47.80	49.90	4,113,950	48.641	2.94%
2020-06-17	47.55	47.55	47.90	47.40	48.65	2,043,339	97,774,822	47.851	47.55	47.55	47.90	47.40	48.65	2,043,339	47.851	-0.42%
2020-06-16	47.75	47.75	48.00	47.10	50.55	4,253,442	207,516,866	48.788	47.75	47.75	48.00	47.10	50.55	4,253,442	48.788	3.47%
2020-06-15	46.15	46.15	46.25	45.10	48.90	3,797,972	177,791,892	46.812	46.15	46.15	46.25	45.10	48.90	3,797,972	46.812	-2.84%
2020-06-12	47.50	47.45	47.50	46.20	48.55	2,708,597	129,339,896	47.752	47.50	47.45	47.50	46.20	48.55	2,708,597	47.752	-0.63%
2020-06-11	47.80	47.80	47.90	47.45	48.95	1,858,186	89,394,856	48.109	47.80	47.80	47.90	47.45	48.95	1,858,186	48.109	-0.42%
2020-06-10	48.00	47.80	48.00	47.60	49.80	2,861,482	137,784,584	48.151	48.00	47.80	48.00	47.60	49.80	2,861,482	48.151	-0.72%
2020-06-09	48.35	48.35	48.60	47.80	51.25	5,980,568	295,125,490	49.347	48.35	48.35	48.60	47.80	51.25	5,980,568	49.347	3.98%
2020-06-08	46.50	46.20	46.50	45.55	47.25	4,413,222	205,147,745	46.485	46.50	46.20	46.50	45.55	47.25	4,413,222	46.485	0.32%
2020-06-05	46.35	46.25	46.35	45.40	46.80	2,553,464	118,079,107	46.243	46.35	46.25	46.35	45.40	46.80	2,553,464	46.243	-1.38%
2020-06-04	47.00	46.70	47.00	45.95	48.00	3,435,058	161,051,612	46.885	47.00	46.70	47.00	45.95	48.00	3,435,058	46.885	-2.49%
2020-06-03	48.20	48.10	48.20	46.30	49.90	2,709,370	129,687,205	47.866	48.20	48.10	48.20	46.30	49.90	2,709,370	47.866	1.05%
2020-06-02	47.70	47.70	47.75	45.80	48.35	1,938,951	92,267,303	47.586	47.70	47.70	47.75	45.80	48.35	1,938,951	47.586	2.36%
2020-06-01	46.60	46.50	46.60	43.55	47.00	4,704,640	216,566,238	46.032	46.60	46.50	46.60	43.55	47.00	4,704,640	46.032	10.17%
2020-05-29	42.30	42.30	42.35	39.80	42.40	5,221,145	219,432,848	42.028	42.30	42.30	42.35	39.80	42.40	5,221,145	42.028	4.06%
2020-05-28	40.65	40.60	40.65	40.05	43.50	3,631,715	149,877,341	41.269	40.65	40.60	40.65	40.05	43.50	3,631,715	41.269	-3.79%
2020-05-27	42.25	42.25	42.35	42.00	45.30	3,265,051	140,380,918	42.995	42.25	42.25	42.35	42.00	45.30	3,265,051	42.995	-0.71%
2020-05-26	42.55	42.20	42.55	41.80	43.45	3,354,500	142,442,700	42.463	42.55	42.20	42.55	41.80	43.45	3,354,500	42.463	4.16%
2020-05-25	40.85	40.80	40.85	39.90	41.70	2,059,191	83,801,410	40.696	40.85	40.80	40.85	39.90	41.70	2,059,191	40.696	0.49%
2020-05-22	40.65	40.60	40.65	40.25	42.25	6,576,767	270,647,075	41.152	40.65	40.60	40.65	40.25	42.25	6,576,767	41.152	-3.21%
2020-05-21	42.00	41.95	42.00	41.60	46.70	8,778,256	381,805,404	43.494	42.00	41.95	42.00	41.60	46.70	8,778,256	43.494	-8.99%
2020-05-20	46.15	46.05	46.15	43.75	46.50	3,761,869	170,551,087	45.337	46.15	46.05	46.15	43.75	46.50	3,761,869	45.337	5.37%
2020-05-19	43.80	43.75	43.80	42.75	46.80	4,787,145	208,786,617	43.614	43.80	43.75	43.80	42.75	46.80	4,787,145	43.614	-2.99%
2020-05-18	45.15	45.15	45.20	42.15	45.75	4,595,921	203,699,261	44.322	45.15	45.15	45.20	42.15	45.75	4,595,921	44.322	4.88%
2020-05-15	43.05	43.05	43.10	39.55	44.70	9,726,942	415,741,422	42.741	43.05	43.05	43.10	39.55	44.70	9,726,942	42.741	8.71%
2020-05-14	39.60	39.50	39.60	38.80	40.10	2,971,865	117,462,490	39.525	39.60	39.50	39.60	38.80	40.10	2,971,865	39.525	1.15%
2020-05-13	39.15	39.15	39.20	38.15	39.70	2,394,180	93,761,029	39.162	39.15	39.15	39.20	38.15	39.70	2,394,180	39.162	1.42%
2020-05-12	38.60	38.55	38.65	38.55	39.50	1,520,586	59,213,505	38.941	38.60	38.55	38.65	38.55	39.50	1,520,586	38.941	0.00%
2020-05-11	38.60	38.60	38.65	38.10	39.45	2,420,298	93,618,024	38.680	38.60	38.60	38.65	38.10	39.45	2,420,298	38.680	1.18%
2020-05-08	38.15	38.15	38.20	37.75	38.65	2,322,022	88,581,813	38.149	38.15	38.15	38.20	37.75	38.65	2,322,022	38.149	0.39%
2020-05-07	38.00	38.00	38.05	36.35	38.30	5,573,265	210,391,400	37.750	38.00	38.00	38.05	36.35	38.30	5,573,265	37.750	6.00%
2020-05-06	35.85	35.85	35.95	35.00	36.55	3,496,796	125,833,514	35.985	35.85	35.85	35.95	35.00	36.55	3,496,796	35.985	-0.14%
2020-05-05	35.90	35.85	35.90	35.80	37.35	2,697,259	97,553,895	36.168	35.90	35.85	35.90	35.80	37.35	2,697,259	36.168	-2.84%
2020-05-04	36.95	36.70	36.95	36.40	37.85	3,389,870	125,353,488	36.979	36.95	36.70	36.95	36.40	37.85	3,389,870	36.979	-3.78%
2020-04-29	38.40	38.15	38.40	37.75	39.60	4,593,314	176,315,707	38.385	38.40	38.15	38.40	37.75	39.60	4,593,314	38.385	-2.78%
2020-04-28	39.50	39.20	39.50	38.65	39.70	4,270,496	167,797,127	39.292	39.50	39.20	39.50	38.65	39.70	4,270,496	39.292	0.77%
2020-04-27	39.20	39.20	39.25	37.35	39.70	6,026,548	232,361,871	38.556	39.20	39.20	39.25	37.35	39.70	6,026,548	38.556	5.80%
2020-04-24	37.05	37.05	37.20	35.60	38.75	7,218,022	268,859,028	37.248	37.05	37.05	37.20	35.60	38.75	7,218,022	37.248	6.31%
2020-04-23	34.85	34.85	34.90	34.55	35.45	5,613,918	196,583,430	35.017	34.85	34.85	34.90	34.55	35.45	5,613,918	35.017	1.90%
2020-04-22	34.20	34.15	34.20	33.90	35.00	3,071,468	105,874,199	34.470	34.20	34.15	34.20	33.90	35.00	3,071,468	34.470	-2.15%
2020-04-21	34.95	34.85	34.95	34.45	36.45	2,493,326	87,452,520	35.075	34.95	34.85	34.95	34.45	36.45	2,493,326	35.075	-0.99%
2020-04-20	35.30	35.20	35.30	33.55	35.60	3,402,800	118,255,659	34.752	35.30	35.20	35.30	33.55	35.60	3,402,800	34.752	5.85%
2020-04-17	33.35	33.30	33.35	33.10	34.50	4,294,966	144,846,128	33.725	33.35	33.30	33.35	33.10	34.50	4,294,966	33.725	0.91%
2020-04-16	33.05	33.05	33.10	32.80	34.30	5,106,617	170,233,208	33.336	33.05	33.05	33.10	32.80	34.30	5,106,617	33.336	-2.65%
2020-04-15	33.95	33.90	33.95	33.45	34.45	5,530,149	187,775,809	33.955	33.95	33.90	33.95	33.45	34.45	5,530,149	33.955	-0.15%
2020-04-14	34.00	33.95	34.00	33.50	35.30	4,397,166	150,199,133	34.158	34.00	33.95	34.00	33.50	35.30	4,397,166	34.158	-0.44%
2020-04-09	34.15	34.15	34.20	33.70	34.85	3,518,670	120,662,169	34.292	34.15	34.15	34.20	33.70	34.85	3,518,670	34.292	2.40%
2020-04-08	33.35	33.15	33.35	32.55	33.70	2,000,674	66,088,905	33.033	33.35	33.15	33.35	32.55	33.70	2,000,674	33.033	-0.45%
2020-04-07	33.50	33.45	33.50	31.50	33.60	5,547,031	182,993,207	32.989	33.50	33.45	33.50	31.50	33.60	5,547,031	32.989	5.68%
2020-04-06	31.70	31.65	31.70	31.40	32.75	2,008,738	63,928,187	31.825	31.70	31.65	31.70	31.40	32.75	2,008,738	31.825	-0.31%
2020-04-03	31.80	31.80	31.95	31.55	33.45	3,518,803	112,955,395	32.101	31.80	31.80	31.95	31.55	33.45	3,518,803	32.101	-2.90%
2020-04-02	32.75	32.70	32.75	32.15	34.80	3,143,804	103,552,095	32.938	32.75	32.70	32.75	32.15	34.80	3,143,804	32.938	-1.50%
2020-04-01	33.25	33.20	33.25	31.75	34.00	8,870,832	290,521,194	32.750	33.25	33.20	33.25	31.75	34.00	8,870,832	32.750	1.68%
2020-03-31	32.70	32.70	32.75	31.30	32.85	5,769,700	185,954,071	32.229	32.70	32.70	32.75	31.30	32.85	5,769,700	32.229	8.46%
2020-03-30	30.15	30.00	30.15	29.70	31.65	3,216,269	97,553,565	30.331	30.15	30.00	30.15	29.70	31.65	3,216,269	30.331	-3.05%
2020-03-27	31.10	31.10	31.15	30.90	33.00	3,141,289	98,975,146	31.508	31.10	31.10	31.15	30.90	33.00	3,141,289	31.508	-2.05%
2020-03-26	31.75	31.50	31.75	31.00	32.70	3,962,095	125,861,099	31.766	31.75	31.50	31.75	31.00	32.70	3,962,095	31.766	0.63%
2020-03-25	31.55	31.55	31.60	29.45	31.80	6,255,131	194,479,547	31.091	31.55	31.55	31.60	29.45	31.80	6,255,131	31.091	9.74%
2020-03-24	28.75	28.75	28.95	28.10	29.80	3,093,278	89,170,524	28.827	28.75	28.75	28.95	28.10	29.80	3,093,278	28.827	1.59%
2020-03-23	28.30	28.05	28.30	27.15	28.70	4,424,425	123,897,493	28.003	28.30	28.05	28.30	27.15	28.70	4,424,425	28.003	-4.55%
2020-03-20	29.65	29.30	29.65	28.00	29.65	6,693,860	196,225,078	29.314	29.65	29.30	29.65	28.00	29.65	6,693,860	29.314	5.33%
2020-03-19	28.15	28.15	28.25	27.25	29.15	5,274,072	148,197,401	28.099	28.15	28.15	28.25	27.25	29.15	5,274,072	28.099	1.44%
2020-03-18	27.75	27.65	27.75	26.95	29.60	8,945,215	250,271,640	27.978	27.75	27.65	27.75	26.95	29.60	8,945,215	27.978	-0.18%
2020-03-17	27.80	27.75	27.80	24.90	28.00	9,280,199	249,105,714	26.843	27.80	27.75	27.80	24.90	28.00	9,280,199	26.843	7.13%
2020-03-16	25.95	25.95	26.00	25.85	29.10	7,238,001	192,590,394	26.608	25.95	25.95	26.00	25.85	29.10	7,238,001	26.608	-9.74%
2020-03-13	28.75	28.75	28.80	26.10	29.05	11,126,854	308,568,207	27.732	28.75	28.75	28.80	26.10	29.05	11,126,854	27.732	-1.71%
2020-03-12	29.25	29.25	29.30	29.00	31.55	7,115,705	212,731,618	29.896	29.25	29.25	29.30	29.00	31.55	7,115,705	29.896	-8.31%
2020-03-11	31.90	31.80	31.90	31.70	32.65	4,180,792	133,696,103	31.979	31.90	31.80	31.90	31.70	32.65	4,180,792	31.979	0.47%
2020-03-10	31.75	31.75	31.80	31.30	33.00	5,653,119	180,597,302	31.946	31.75	31.75	31.80	31.30	33.00	5,653,119	31.946	-2.46%
2020-03-09	32.55	32.55	32.65	32.40	34.00	5,964,835	196,760,613	32.987	32.55	32.55	32.65	32.40	34.00	5,964,835	32.987	-6.33%
2020-03-06	34.75	34.70	34.75	34.40	35.85	6,288,375	220,282,516	35.030	34.75	34.70	34.75	34.40	35.85	6,288,375	35.030	-1.97%
2020-03-05	35.45	35.40	35.45	34.95	36.05	14,850,075	522,748,320	35.202	35.45	35.40	35.45	34.95	36.05	14,850,075	35.202	0.28%
2020-03-04	35.35	35.25	35.35	34.85	36.15	10,303,461	362,873,011	35.219	35.35	35.25	35.35	34.85	36.15	10,303,461	35.219	1.43%
2020-03-03	34.85	34.80	34.85	34.50	36.30	3,822,345	134,688,686	35.237	34.85	34.80	34.85	34.50	36.30	3,822,345	35.237	-1.13%
2020-03-02	35.25	35.25	35.35	35.00	36.70	3,987,956	141,797,591	35.556	35.25	35.25	35.35	35.00	36.70	3,987,956	35.556	-0.98%
2020-02-28	35.60	35.50	35.60	34.50	37.00	16,864,464	600,003,666	35.578	35.60	35.50	35.60	34.50	37.00	16,864,464	35.578	-4.56%
2020-02-27	37.30	37.30	37.35	36.00	37.90	6,207,897	230,788,743	37.177	37.30	37.30	37.35	36.00	37.90	6,207,897	37.177	2.47%
2020-02-26	36.40	36.40	36.45	34.90	37.05	6,347,713	230,241,300	36.272	36.40	36.40	36.45	34.90	37.05	6,347,713	36.272	1.39%
2020-02-25	35.90	35.85	35.90	33.65	36.30	8,852,775	310,151,681	35.034	35.90	35.85	35.90	33.65	36.30	8,852,775	35.034	5.28%
2020-02-24	34.10	34.10	34.20	33.40	34.65	4,170,240	142,500,353	34.171	34.10	34.10	34.20	33.40	34.65	4,170,240	34.171	2.56%
2020-02-21	33.25	33.25	33.35	32.95	34.45	5,517,500	184,988,812	33.528	33.25	33.25	33.35	32.95	34.45	5,517,500	33.528	-1.48%
2020-02-20	33.75	33.75	33.80	33.75	35.50	4,786,644	162,968,755	34.047	33.75	33.75	33.80	33.75	35.50	4,786,644	34.047	-3.57%
2020-02-19	35.00	34.95	35.00	34.35	35.60	3,390,000	118,365,024	34.916	35.00	34.95	35.00	34.35	35.60	3,390,000	34.916	0.86%
2020-02-18	34.70	34.65	34.70	34.15	35.55	4,621,068	161,326,403	34.911	34.70	34.65	34.70	34.15	35.55	4,621,068	34.911	-1.56%
2020-02-17	35.25	35.20	35.25	34.55	36.05	7,180,300	253,559,283	35.313	35.25	35.20	35.25	34.55	36.05	7,180,300	35.313	2.92%
2020-02-14	34.25	34.15	34.25	32.60	35.25	5,830,743	198,380,544	34.023	34.25	34.15	34.25	32.60	35.25	5,830,743	34.023	5.71%
2020-02-13	32.40	32.35	32.40	30.95	32.95	12,739,400	406,551,730	31.913	32.40	32.35	32.40	30.95	32.95	12,739,400	31.913	1.89%
2020-02-12	31.80	31.80	31.85	31.60	33.20	2,167,395	69,827,284	32.217	31.80	31.80	31.85	31.60	33.20	2,167,395	32.217	0.95%
2020-02-11	31.50	31.45	31.50	31.25	32.20	1,221,391	38,822,949	31.786	31.50	31.45	31.50	31.25	32.20	1,221,391	31.786	-0.63%
2020-02-10	31.70	31.65	31.70	31.10	32.20	775,042	24,517,762	31.634	31.70	31.65	31.70	31.10	32.20	775,042	31.634	0.00%
2020-02-07	31.70	31.60	31.70	31.20	32.65	1,417,938	45,000,474	31.737	31.70	31.60	31.70	31.20	32.65	1,417,938	31.737	-1.40%
2020-02-06	32.15	32.00	32.15	31.35	32.25	913,707	29,297,468	32.064	32.15	32.00	32.15	31.35	32.25	913,707	32.064	2.06%
2020-02-05	31.50	31.45	31.50	31.05	32.50	1,713,064	54,359,659	31.732	31.50	31.45	31.50	31.05	32.50	1,713,064	31.732	0.96%
2020-02-04	31.20	31.20	31.30	31.00	32.90	2,276,589	72,006,694	31.629	31.20	31.20	31.30	31.00	32.90	2,276,589	31.629	0.65%
2020-02-03	31.00	31.00	31.05	29.85	31.60	1,492,601	46,118,994	30.898	31.00	31.00	31.05	29.85	31.60	1,492,601	30.898	3.33%
2020-01-31	30.00	29.95	30.00	29.80	31.00	1,635,500	49,151,550	30.053	30.00	29.95	30.00	29.80	31.00	1,635,500	30.053	-0.17%
2020-01-30	30.05	30.05	30.10	29.50	31.90	2,182,185	66,083,315	30.283	30.05	30.05	30.10	29.50	31.90	2,182,185	30.283	-4.15%
2020-01-29	31.35	31.30	31.35	30.45	31.35	1,245,007	38,532,064	30.949	31.35	31.30	31.35	30.45	31.35	1,245,007	30.949	0.16%
2020-01-24	31.30	31.20	31.30	30.55	31.45	613,492	19,007,260	30.982	31.30	31.20	31.30	30.55	31.45	613,492	30.982	0.97%
2020-01-23	31.00	30.95	31.00	30.70	31.80	1,792,142	55,979,993	31.236	31.00	30.95	31.00	30.70	31.80	1,792,142	31.236	-1.27%
2020-01-22	31.40	31.35	31.40	31.05	32.30	2,457,824	77,365,515	31.477	31.40	31.35	31.40	31.05	32.30	2,457,824	31.477	-1.26%
2020-01-21	31.80	31.75	31.80	31.55	33.00	1,691,356	54,280,678	32.093	31.80	31.75	31.80	31.55	33.00	1,691,356	32.093	-2.75%
2020-01-20	32.70	32.60	32.70	32.05	33.00	2,193,052	71,295,203	32.510	32.70	32.60	32.70	32.05	33.00	2,193,052	32.510	2.67%
2020-01-17	31.85	31.80	31.85	31.25	32.90	2,694,565	86,464,343	32.088	31.85	31.80	31.85	31.25	32.90	2,694,565	32.088	-2.60%
2020-01-16	32.70	32.65	32.70	31.05	32.95	2,470,385	80,118,717	32.432	32.70	32.65	32.70	31.05	32.95	2,470,385	32.432	3.15%
2020-01-15	31.70	31.55	31.70	29.70	31.70	4,000,760	124,694,036	31.168	31.70	31.55	31.70	29.70	31.70	4,000,760	31.168	6.55%
2020-01-14	29.75	29.60	29.75	28.75	29.90	3,333,982	98,341,330	29.497	29.75	29.60	29.75	28.75	29.90	3,333,982	29.497	2.23%
2020-01-13	29.10	29.05	29.10	28.35	29.50	3,304,141	96,128,805	29.093	29.10	29.05	29.10	28.35	29.50	3,304,141	29.093	3.37%
2020-01-10	28.15	28.10	28.15	27.75	28.45	3,351,797	94,370,109	28.155	28.15	28.10	28.15	27.75	28.45	3,351,797	28.155	-0.18%
2020-01-09	28.20	28.15	28.20	26.70	28.20	2,505,378	69,915,422	27.906	28.20	28.15	28.20	26.70	28.20	2,505,378	27.906	5.03%
2020-01-08	26.85	26.85	26.90	26.50	27.00	1,501,573	40,255,302	26.809	26.85	26.85	26.90	26.50	27.00	1,501,573	26.809	-0.74%
2020-01-07	27.05	27.05	27.10	26.90	27.50	1,949,500	52,799,550	27.084	27.05	27.05	27.10	26.90	27.50	1,949,500	27.084	-1.28%
2020-01-06	27.40	27.40	27.45	27.00	28.00	2,875,558	78,883,964	27.433	27.40	27.40	27.45	27.00	28.00	2,875,558	27.433	-1.97%
2020-01-03	27.95	27.90	27.95	26.65	28.00	6,797,750	186,938,189	27.500	27.95	27.90	27.95	26.65	28.00	6,797,750	27.500	3.14%
2020-01-02	27.10	27.00	27.10	26.45	27.10	1,806,456	48,492,461	26.844	27.10	27.00	27.10	26.45	27.10	1,806,456	26.844	2.07%
2019-12-31	26.55	26.55	26.60	26.45	26.70	1,464,499	38,929,761	26.582	26.55	26.55	26.60	26.45	26.70	1,464,499	26.582	0.38%
2019-12-30	26.45	26.45	26.50	26.25	26.95	1,950,071	51,639,356	26.481	26.45	26.45	26.50	26.25	26.95	1,950,071	26.481	-1.67%
2019-12-27	26.90	26.85	26.90	26.40	27.50	2,002,922	53,482,659	26.702	26.90	26.85	26.90	26.40	27.50	2,002,922	26.702	-0.74%
2019-12-24	27.10	27.10	27.15	26.95	27.85	1,891,959	51,499,226	27.220	27.10	27.10	27.15	26.95	27.85	1,891,959	27.220	-0.18%
2019-12-23	27.15	27.00	27.15	26.65	27.15	2,180,584	58,625,393	26.885	27.15	27.00	27.15	26.65	27.15	2,180,584	26.885	1.69%
2019-12-20	26.70	26.70	26.75	26.50	26.90	2,706,826	72,308,344	26.713	26.70	26.70	26.75	26.50	26.90	2,706,826	26.713	-0.37%
2019-12-19	26.80	26.70	26.80	26.35	26.80	1,175,993	31,377,403	26.682	26.80	26.70	26.80	26.35	26.80	1,175,993	26.682	0.37%
2019-12-18	26.70	26.50	26.70	26.00	27.20	3,839,350	101,657,950	26.478	26.70	26.50	26.70	26.00	27.20	3,839,350	26.478	-1.48%
2019-12-17	27.10	26.90	27.10	26.75	27.10	4,251,518	114,420,840	26.913	27.10	26.90	27.10	26.75	27.10	4,251,518	26.913	0.93%
2019-12-16	26.85	26.75	26.85	26.40	27.25	2,023,444	54,317,273	26.844	26.85	26.75	26.85	26.40	27.25	2,023,444	26.844	0.00%
2019-12-13	26.85	26.70	26.85	26.60	27.50	2,168,893	58,013,636	26.748	26.85	26.70	26.85	26.60	27.50	2,168,893	26.748	-0.56%
2019-12-12	27.00	26.85	27.00	25.90	27.05	3,696,354	98,185,489	26.563	27.00	26.85	27.00	25.90	27.05	3,696,354	26.563	2.08%
2019-12-11	26.45	26.40	26.45	26.10	27.00	2,478,487	65,638,050	26.483	26.45	26.40	26.45	26.10	27.00	2,478,487	26.483	-0.94%
2019-12-10	26.70	26.65	26.70	26.60	28.35	2,747,413	74,134,354	26.983	26.70	26.65	26.70	26.60	28.35	2,747,413	26.983	-4.30%
2019-12-09	27.90	27.75	27.90	27.30	28.65	2,000,542	55,533,610	27.759	27.90	27.75	27.90	27.30	28.65	2,000,542	27.759	-1.76%
2019-12-06	28.40	28.30	28.40	27.85	28.40	2,636,362	74,258,728	28.167	28.40	28.30	28.40	27.85	28.40	2,636,362	28.167	0.00%
2019-12-05	28.40	28.35	28.40	27.80	28.45	3,594,346	101,205,803	28.157	28.40	28.35	28.40	27.80	28.45	3,594,346	28.157	0.89%
2019-12-04	28.15	28.00	28.15	27.45	28.35	4,274,543	119,336,914	27.918	28.15	28.00	28.15	27.45	28.35	4,274,543	27.918	0.00%
2019-12-03	28.15	28.10	28.15	27.95	28.30	9,428,091	265,154,808	28.124	28.15	28.10	28.15	27.95	28.30	9,428,091	28.124	-0.18%
2019-12-02	28.20	28.00	28.20	27.00	28.40	6,706,013	188,090,481	28.048	28.20	28.00	28.20	27.00	28.40	6,706,013	28.048	2.92%
2019-11-29	27.40	27.40	27.45	26.75	28.70	6,836,398	188,241,828	27.535	27.40	27.40	27.45	26.75	28.70	6,836,398	27.535	-3.52%
2019-11-28	28.40	28.35	28.40	27.60	28.70	7,237,437	204,303,763	28.229	28.40	28.35	28.40	27.60	28.70	7,237,437	28.229	-0.35%
2019-11-27	28.50	28.40	28.50	28.20	29.25	15,582,148	450,857,481	28.934	28.50	28.40	28.50	28.20	29.25	15,582,148	28.934	-2.06%
2019-11-26	29.10	29.05	29.10	28.55	30.10	65,098,376	1,896,620,013	29.135	29.10	29.05	29.10	28.55	30.10	65,098,376	29.135	1.75%
2019-11-25	28.60	28.45	28.60	27.45	28.60	8,730,977	246,706,090	28.256	28.60	28.45	28.60	27.45	28.60	8,730,977	28.256	2.88%
2019-11-22	27.80	27.65	27.80	26.95	27.80	6,391,500	175,691,212	27.488	27.80	27.65	27.80	26.95	27.80	6,391,500	27.488	2.21%
2019-11-21	27.20	27.20	27.25	25.90	27.85	10,769,167	291,672,244	27.084	27.20	27.20	27.25	25.90	27.85	10,769,167	27.084	4.02%
2019-11-20	26.15	26.15	26.25	25.80	26.50	6,844,067	179,781,163	26.268	26.15	26.15	26.25	25.80	26.50	6,844,067	26.268	1.36%
2019-11-19	25.80	25.75	25.80	25.20	26.65	10,041,688	260,964,118	25.988	25.80	25.75	25.80	25.20	26.65	10,041,688	25.988	2.38%
2019-11-18	25.20	25.15	25.20	24.65	25.25	8,837,899	221,051,480	25.012	25.20	25.15	25.20	24.65	25.25	8,837,899	25.012	2.02%
2019-11-15	24.70	24.65	24.70	23.75	24.90	6,749,400	165,418,111	24.509	24.70	24.65	24.70	23.75	24.90	6,749,400	24.509	4.00%
2019-11-14	23.75	23.70	23.75	23.30	24.90	5,055,000	120,183,387	23.775	23.75	23.70	23.75	23.30	24.90	5,055,000	23.775	-2.46%
2019-11-13	24.35	24.30	24.35	24.30	25.00	4,154,074	102,656,965	24.712	24.35	24.30	24.35	24.30	25.00	4,154,074	24.712	-1.22%
2019-11-12	24.65	24.60	24.65	24.45	25.25	4,319,059	107,225,612	24.826	24.65	24.60	24.65	24.45	25.25	4,319,059	24.826	1.23%
2019-11-11	24.35	24.30	24.35	24.25	25.00	3,935,511	96,638,542	24.556	24.35	24.30	24.35	24.25	25.00	3,935,511	24.556	-0.81%
2019-11-08	24.55	24.45	24.55	24.35	25.15	9,769,222	242,691,874	24.842	24.55	24.45	24.55	24.35	25.15	9,769,222	24.842	2.51%
2019-11-07	23.95	23.90	23.95	23.50	24.00	4,676,041	111,443,370	23.833	23.95	23.90	23.95	23.50	24.00	4,676,041	23.833	0.00%
2019-11-06	23.95	23.95	24.00	23.70	24.45	3,690,500	89,381,196	24.219	23.95	23.95	24.00	23.70	24.45	3,690,500	24.219	-2.24%
2019-11-05	24.50	24.50	24.55	24.25	25.05	4,123,429	102,235,224	24.794	24.50	24.50	24.55	24.25	25.05	4,123,429	24.794	-1.01%
2019-11-04	24.75	24.75	24.80	24.35	25.10	8,450,010	210,570,008	24.919	24.75	24.75	24.80	24.35	25.10	8,450,010	24.919	1.64%
2019-11-01	24.35	24.35	24.45	23.75	24.70	7,572,886	183,636,815	24.249	24.35	24.35	24.45	23.75	24.70	7,572,886	24.249	1.88%
2019-10-31	23.90	23.85	23.90	23.55	24.20	3,115,862	74,496,907	23.909	23.90	23.85	23.90	23.55	24.20	3,115,862	23.909	0.84%
2019-10-30	23.70	23.70	23.75	23.35	23.90	1,617,500	38,370,775	23.722	23.70	23.70	23.75	23.35	23.90	1,617,500	23.722	1.07%
2019-10-29	23.45	23.40	23.45	23.20	23.95	1,750,129	41,297,717	23.597	23.45	23.40	23.45	23.20	23.95	1,750,129	23.597	-0.85%
2019-10-28	23.65	23.65	23.70	23.50	23.95	2,622,000	62,005,199	23.648	23.65	23.65	23.70	23.50	23.95	2,622,000	23.648	0.64%
2019-10-25	23.50	23.50	23.55	23.40	23.95	6,414,000	151,290,182	23.587	23.50	23.50	23.55	23.40	23.95	6,414,000	23.587	0.64%
2019-10-24	23.35	23.30	23.35	23.15	24.00	6,907,094	161,542,325	23.388	23.35	23.30	23.35	23.15	24.00	6,907,094	23.388	-1.27%
2019-10-23	23.65	23.60	23.65	23.65	24.30	1,442,551	34,303,405	23.780	23.65	23.60	23.65	23.65	24.30	1,442,551	23.780	-1.05%
2019-10-22	23.90	23.90	23.95	23.70	24.80	1,781,792	42,886,205	24.069	23.90	23.90	23.95	23.70	24.80	1,781,792	24.069	-0.21%
2019-10-21	23.95	23.95	24.00	23.95	25.80	6,086,606	149,820,362	24.615	23.95	23.95	24.00	23.95	25.80	6,086,606	24.615	-3.62%
2019-10-18	24.85	24.80	24.85	24.30	25.15	2,249,170	55,942,191	24.872	24.85	24.80	24.85	24.30	25.15	2,249,170	24.872	1.02%
2019-10-17	24.60	24.60	24.65	24.15	25.10	3,590,000	88,059,074	24.529	24.60	24.60	24.65	24.15	25.10	3,590,000	24.529	1.65%
2019-10-16	24.20	24.20	24.25	24.10	24.50	3,089,591	74,856,867	24.229	24.20	24.20	24.25	24.10	24.50	3,089,591	24.229	0.41%
2019-10-15	24.10	24.05	24.10	23.90	24.55	2,014,178	48,709,019	24.183	24.10	24.05	24.10	23.90	24.55	2,014,178	24.183	0.00%
2019-10-14	24.10	24.10	24.20	23.50	24.35	2,796,713	67,501,403	24.136	24.10	24.10	24.20	23.50	24.35	2,796,713	24.136	1.47%
2019-10-11	23.75	23.70	23.75	23.15	24.40	2,769,176	66,078,964	23.862	23.75	23.70	23.75	23.15	24.40	2,769,176	23.862	0.64%
2019-10-10	23.60	23.55	23.60	23.35	23.85	3,501,502	82,612,613	23.593	23.60	23.55	23.60	23.35	23.85	3,501,502	23.593	-1.67%
2019-10-09	24.00	23.90	24.00	23.65	25.10	4,639,372	111,415,731	24.015	24.00	23.90	24.00	23.65	25.10	4,639,372	24.015	-4.38%
2019-10-08	25.10	25.10	25.20	24.70	25.75	3,601,426	91,291,351	25.349	25.10	25.10	25.20	24.70	25.75	3,601,426	25.349	-1.95%
2019-10-04	25.60	25.55	25.60	24.85	26.15	115,857,972	2,870,344,442	24.775	25.60	25.55	25.60	24.85	26.15	115,857,972	24.775	-3.03%
2019-10-03	26.40	26.35	26.40	24.85	26.50	4,053,098	105,617,002	26.058	26.40	26.35	26.40	24.85	26.50	4,053,098	26.058	4.97%
2019-10-02	25.15	25.15	25.20	24.85	25.50	5,808,173	146,314,800	25.191	25.15	25.15	25.20	24.85	25.50	5,808,173	25.191	0.80%
2019-09-30	24.95	24.90	24.95	24.85	25.05	3,103,941	77,388,273	24.932	24.95	24.90	24.95	24.85	25.05	3,103,941	24.932	-0.20%
2019-09-27	25.00	24.80	25.00	24.30	25.10	2,143,886	53,358,467	24.889	25.00	24.80	25.00	24.30	25.10	2,143,886	24.889	0.81%
2019-09-26	24.80	24.75	24.90	23.90	25.15	1,681,500	41,516,962	24.690	24.80	24.75	24.90	23.90	25.15	1,681,500	24.690	-0.20%
2019-09-25	24.85	24.75	24.85	24.75	25.05	879,500	21,896,025	24.896	24.85	24.75	24.85	24.75	25.05	879,500	24.896	-0.40%
2019-09-24	24.95	24.95	25.10	24.55	25.10	2,008,530	50,005,732	24.897	24.95	24.95	25.10	24.55	25.10	2,008,530	24.897	0.00%
2019-09-23	24.95	24.80	24.95	24.65	25.50	3,300,000	82,748,900	25.075	24.95	24.80	24.95	24.65	25.50	3,300,000	25.075	-0.20%
2019-09-20	25.00	24.90	25.00	24.25	25.00	2,691,510	66,835,799	24.832	25.00	24.90	25.00	24.25	25.00	2,691,510	24.832	1.21%
2019-09-19	24.70	24.60	24.70	23.80	24.90	3,041,861	74,089,466	24.357	24.70	24.60	24.70	23.80	24.90	3,041,861	24.357	2.70%
2019-09-18	24.05	24.00	24.05	23.35	24.10	2,182,600	52,308,775	23.966	24.05	24.00	24.05	23.35	24.10	2,182,600	23.966	1.48%
2019-09-17	23.70	23.65	23.70	23.45	23.75	818,718	19,366,628	23.655	23.70	23.65	23.70	23.45	23.75	818,718	23.655	0.64%
2019-09-16	23.55	23.40	23.55	23.25	23.95	968,718	22,824,545	23.562	23.55	23.40	23.55	23.25	23.95	968,718	23.562	-2.28%
2019-09-13	24.10	24.00	24.15	23.40	24.20	1,470,266	35,368,888	24.056	24.10	24.00	24.15	23.40	24.20	1,470,266	24.056	0.21%
2019-09-12	24.05	24.00	24.10	23.55	24.30	860,063	20,630,962	23.988	24.05	24.00	24.10	23.55	24.30	860,063	23.988	2.12%
2019-09-11	23.55	23.50	23.55	23.05	23.80	1,314,368	30,902,735	23.511	23.55	23.50	23.55	23.05	23.80	1,314,368	23.511	-1.05%
2019-09-10	23.80	23.70	23.80	23.60	24.20	1,242,764	29,737,186	23.928	23.80	23.70	23.80	23.60	24.20	1,242,764	23.928	-2.66%
2019-09-09	24.45	24.30	24.50	24.25	24.75	779,577	19,041,312	24.425	24.45	24.30	24.50	24.25	24.75	779,577	24.425	-1.21%
2019-09-06	24.75	24.70	24.75	23.95	24.95	1,280,664	31,321,656	24.457	24.75	24.70	24.75	23.95	24.95	1,280,664	24.457	0.00%
2019-09-05	24.75	24.70	24.75	24.60	25.25	1,490,000	36,920,187	24.779	24.75	24.70	24.75	24.60	25.25	1,490,000	24.779	-1.59%
2019-09-04	25.15	25.10	25.15	23.90	25.20	1,637,024	40,613,447	24.809	25.15	25.10	25.15	23.90	25.20	1,637,024	24.809	0.60%
2019-09-03	25.00	24.85	24.95	24.40	25.45	1,429,528	35,495,570	24.830	25.00	24.85	24.95	24.40	25.45	1,429,528	24.830	0.81%
2019-09-02	24.80	24.75	24.85	24.35	25.55	2,056,660	51,086,132	24.839	24.80	24.75	24.85	24.35	25.55	2,056,660	24.839	-2.17%
2019-08-30	25.35	25.30	25.35	24.90	26.60	5,035,054	129,538,341	25.727	25.35	25.30	25.35	24.90	26.60	5,035,054	25.727	-1.93%
2019-08-29	25.85	25.80	25.90	24.50	26.00	3,673,000	92,992,425	25.318	25.85	25.80	25.90	24.50	26.00	3,673,000	25.318	5.73%
2019-08-28	24.45	24.30	24.45	23.85	24.65	1,121,500	27,188,600	24.243	24.45	24.30	24.45	23.85	24.65	1,121,500	24.243	0.62%
2019-08-27	24.30	24.20	24.35	24.00	24.85	2,007,715	48,991,303	24.402	24.30	24.20	24.35	24.00	24.85	2,007,715	24.402	0.41%
2019-08-26	24.20	24.10	24.20	23.80	24.45	1,575,000	37,899,750	24.063	24.20	24.10	24.20	23.80	24.45	1,575,000	24.063	-2.81%
2019-08-23	24.90	24.85	24.90	23.65	25.15	2,504,000	61,879,087	24.712	24.90	24.85	24.90	23.65	25.15	2,504,000	24.712	3.97%
2019-08-22	23.95	23.90	23.95	23.80	24.90	821,000	19,713,900	24.012	23.95	23.90	23.95	23.80	24.90	821,000	24.012	-0.42%
2019-08-21	24.05	23.90	24.05	23.70	24.50	1,927,500	46,444,775	24.096	24.05	23.90	24.05	23.70	24.50	1,927,500	24.096	1.26%
2019-08-20	23.75	23.60	23.70	23.35	24.25	1,583,500	37,393,750	23.615	23.75	23.60	23.70	23.35	24.25	1,583,500	23.615	1.50%
2019-08-19	23.40	23.30	23.40	23.25	23.60	1,162,500	27,176,757	23.378	23.40	23.30	23.40	23.25	23.60	1,162,500	23.378	-0.43%
2019-08-16	23.50	23.35	23.40	22.55	23.60	1,666,500	38,533,325	23.122	23.50	23.35	23.40	22.55	23.60	1,666,500	23.122	2.17%
2019-08-15	23.00	22.95	23.00	22.70	23.20	1,005,000	23,094,987	22.980	23.00	22.95	23.00	22.70	23.20	1,005,000	22.980	-1.92%
2019-08-14	23.45	23.40	23.45	23.10	24.10	957,500	22,486,502	23.485	23.45	23.40	23.45	23.10	24.10	957,500	23.485	-0.85%
2019-08-13	23.65	23.60	23.70	22.85	23.95	813,204	19,022,037	23.391	23.65	23.60	23.70	22.85	23.95	813,204	23.391	-2.67%
2019-08-12	24.30	24.25	24.30	23.90	25.00	350,500	8,561,462	24.426	24.30	24.25	24.30	23.90	25.00	350,500	24.426	-2.80%
2019-08-09	25.00	24.90	25.05	24.45	25.10	1,836,000	45,662,037	24.870	25.00	24.90	25.05	24.45	25.10	1,836,000	24.870	3.73%
2019-08-08	24.10	24.05	24.20	23.80	24.40	1,102,695	26,516,893	24.047	24.10	24.05	24.20	23.80	24.40	1,102,695	24.047	1.90%
2019-08-07	23.65	23.55	23.65	23.55	24.30	372,512	8,846,118	23.747	23.65	23.55	23.65	23.55	24.30	372,512	23.747	-1.05%
2019-08-06	23.90	23.85	23.90	23.25	23.95	1,292,762	30,597,836	23.669	23.90	23.85	23.90	23.25	23.95	1,292,762	23.669	-2.45%
2019-08-05	24.50	24.30	24.50	23.95	25.05	1,077,811	26,455,621	24.546	24.50	24.30	24.50	23.95	25.05	1,077,811	24.546	-1.80%
2019-08-02	24.95	24.80	24.95	24.40	25.90	2,751,406	68,116,270	24.757	24.95	24.80	24.95	24.40	25.90	2,751,406	24.757	1.01%
2019-08-01	24.70	24.65	24.70	24.65	25.30	1,700,000	42,312,187	24.890	24.70	24.65	24.70	24.65	25.30	1,700,000	24.890	-2.37%
2019-07-31	25.30	25.25	25.30	24.95	25.50	992,000	25,082,378	25.285	25.30	25.25	25.30	24.95	25.50	992,000	25.285	-0.39%
2019-07-30	25.40	25.25	25.45	24.70	25.50	1,059,212	26,746,553	25.251	25.40	25.25	25.45	24.70	25.50	1,059,212	25.251	-0.39%
2019-07-29	25.50	25.35	25.50	24.85	25.60	1,091,046	27,552,241	25.253	25.50	25.35	25.50	24.85	25.60	1,091,046	25.253	1.59%
2019-07-26	25.10	24.95	25.10	24.40	25.25	1,427,624	35,648,690	24.971	25.10	24.95	25.10	24.40	25.25	1,427,624	24.971	0.00%
2019-07-25	25.10	25.05	25.10	24.60	25.20	1,915,421	47,889,576	25.002	25.10	25.05	25.10	24.60	25.20	1,915,421	25.002	1.83%
2019-07-24	24.65	24.45	24.65	24.10	25.10	861,747	21,128,488	24.518	24.65	24.45	24.65	24.10	25.10	861,747	24.518	-1.40%
2019-07-23	25.00	24.90	25.00	24.75	25.10	1,741,221	43,564,667	25.020	25.00	24.90	25.00	24.75	25.10	1,741,221	25.020	-0.40%
2019-07-22	25.10	25.00	25.15	24.30	25.35	2,149,756	53,618,691	24.942	25.10	25.00	25.15	24.30	25.35	2,149,756	24.942	-0.40%
2019-07-19	25.20	25.20	25.30	24.95	25.70	1,310,704	33,107,583	25.259	25.20	25.20	25.30	24.95	25.70	1,310,704	25.259	0.00%
2019-07-18	25.20	25.10	25.20	24.10	25.45	1,893,500	47,156,950	24.905	25.20	25.10	25.20	24.10	25.45	1,893,500	24.905	3.92%
2019-07-17	24.25	24.25	24.35	23.80	25.00	1,908,300	46,142,395	24.180	24.25	24.25	24.35	23.80	25.00	1,908,300	24.180	-3.96%
2019-07-16	25.25	25.20	25.25	25.10	25.45	292,500	7,401,425	25.304	25.25	25.20	25.25	25.10	25.45	292,500	25.304	-0.79%
2019-07-15	25.45	25.40	25.45	25.40	26.00	1,916,900	49,528,431	25.838	25.45	25.40	25.45	25.40	26.00	1,916,900	25.838	-2.30%
2019-07-12	26.05	26.00	26.05	25.95	26.15	517,000	13,443,325	26.003	26.05	26.00	26.05	25.95	26.15	517,000	26.003	0.19%
2019-07-11	26.00	25.95	26.00	25.50	26.45	4,621,590	119,842,655	25.931	26.00	25.95	26.00	25.50	26.45	4,621,590	25.931	0.00%
2019-07-10	26.00	25.95	26.00	25.65	27.40	1,276,000	33,415,312	26.188	26.00	25.95	26.00	25.65	27.40	1,276,000	26.188	-3.70%
2019-07-09	27.00	26.95	27.00	26.00	27.20	1,545,999	41,210,049	26.656	27.00	26.95	27.00	26.00	27.20	1,545,999	26.656	-0.55%
2019-07-08	27.15	27.05	27.15	26.20	27.15	1,902,820	51,082,010	26.845	27.15	27.05	27.15	26.20	27.15	1,902,820	26.845	0.74%
2019-07-05	26.95	26.90	26.95	25.60	27.00	1,537,915	40,976,788	26.644	26.95	26.90	26.95	25.60	27.00	1,537,915	26.644	2.47%
2019-07-04	26.30	26.25	26.30	25.50	26.35	1,037,500	26,879,487	25.908	26.30	26.25	26.30	25.50	26.35	1,037,500	25.908	-0.57%
2019-07-03	26.45	26.40	26.45	26.20	27.00	610,076	16,100,149	26.390	26.45	26.40	26.45	26.20	27.00	610,076	26.390	-0.38%
2019-07-02	26.55	26.50	26.55	26.30	27.10	1,712,842	45,653,494	26.654	26.55	26.50	26.55	26.30	27.10	1,712,842	26.654	0.76%
2019-06-28	26.35	26.30	26.35	26.00	26.75	697,671	18,439,647	26.430	26.35	26.30	26.35	26.00	26.75	697,671	26.430	0.96%
2019-06-27	26.10	26.05	26.10	25.65	26.15	860,007	22,303,569	25.934	26.10	26.05	26.10	25.65	26.15	860,007	25.934	0.19%
2019-06-26	26.05	26.00	26.05	25.85	26.15	1,123,263	29,210,247	26.005	26.05	26.00	26.05	25.85	26.15	1,123,263	26.005	-1.88%
2019-06-25	26.55	26.50	26.55	26.35	27.05	1,848,050	49,053,852	26.544	26.55	26.50	26.55	26.35	27.05	1,848,050	26.544	-1.48%
2019-06-24	26.95	26.95	27.00	26.20	27.25	5,679,390	154,990,637	27.290	26.95	26.95	27.00	26.20	27.25	5,679,390	27.290	-2.18%
2019-06-21	27.55	27.55	27.60	27.10	28.15	33,915,814	930,421,533	27.433	27.55	27.55	27.60	27.10	28.15	33,915,814	27.433	0.18%
2019-06-20	27.50	27.45	27.55	27.00	27.65	6,764,830	186,123,442	27.513	27.50	27.45	27.55	27.00	27.65	6,764,830	27.513	1.85%
2019-06-19	27.00	26.80	27.00	26.30	27.50	4,533,380	122,165,921	26.948	27.00	26.80	27.00	26.30	27.50	4,533,380	26.948	2.86%
2019-06-18	26.25	26.10	26.15	25.90	26.55	3,681,500	96,206,687	26.132	26.25	26.10	26.15	25.90	26.55	3,681,500	26.132	1.35%
2019-06-17	25.90	25.80	26.00	25.50	26.20	1,394,500	36,157,262	25.928	25.90	25.80	26.00	25.50	26.20	1,394,500	25.928	0.00%
2019-06-14	25.90	25.75	25.90	25.45	26.75	3,401,500	88,823,240	26.113	25.90	25.75	25.90	25.45	26.75	3,401,500	26.113	-1.89%
2019-06-13	26.40	26.25	26.40	25.75	27.10	3,023,000	80,357,800	26.582	26.40	26.25	26.40	25.75	27.10	3,023,000	26.582	0.38%
2019-06-12	26.30	26.20	26.30	25.45	26.55	3,900,213	102,061,938	26.168	26.30	26.20	26.30	25.45	26.55	3,900,213	26.168	-0.75%
2019-06-11	26.50	26.45	26.50	26.30	26.75	3,998,000	106,126,840	26.545	26.50	26.45	26.50	26.30	26.75	3,998,000	26.545	1.15%
2019-06-10	26.20	26.05	26.20	25.95	26.75	2,900,000	76,466,500	26.368	26.20	26.05	26.20	25.95	26.75	2,900,000	26.368	1.35%
2019-06-06	25.85	25.75	25.85	25.20	26.30	2,430,607	62,881,123	25.871	25.85	25.75	25.85	25.20	26.30	2,430,607	25.871	1.77%
2019-06-05	25.40	25.20	25.50	25.05	25.70	2,206,947	55,974,948	25.363	25.40	25.20	25.50	25.05	25.70	2,206,947	25.363	1.60%
2019-06-04	25.00	25.00	25.20	24.80	25.95	2,699,409	67,689,358	25.076	25.00	25.00	25.20	24.80	25.95	2,699,409	25.076	1.01%
2019-06-03	24.75	24.60	24.70	23.45	25.15	1,932,046	47,476,141	24.573	24.75	24.60	24.70	23.45	25.15	1,932,046	24.573	3.34%
2019-05-31	23.95	23.90	24.05	22.80	24.50	3,439,408	82,830,797	24.083	23.95	23.90	24.05	22.80	24.50	3,439,408	24.083	5.04%
2019-05-30	22.80	22.80	22.95	22.50	23.25	1,692,000	38,533,012	22.774	22.80	22.80	22.95	22.50	23.25	1,692,000	22.774	-0.65%
2019-05-29	22.95	22.90	22.95	22.55	23.25	1,295,000	29,649,650	22.895	22.95	22.90	22.95	22.55	23.25	1,295,000	22.895	0.22%
2019-05-28	22.90	22.90	22.95	22.70	23.60	1,579,000	36,541,587	23.142	22.90	22.90	22.95	22.70	23.60	1,579,000	23.142	0.22%
2019-05-27	22.85	22.80	22.95	21.45	24.10	5,349,000	119,762,687	22.390	22.85	22.80	22.95	21.45	24.10	5,349,000	22.390	-4.99%
2019-05-24	24.05	23.95	24.05	23.20	24.35	2,784,000	66,902,225	24.031	24.05	23.95	24.05	23.20	24.35	2,784,000	24.031	0.63%
2019-05-23	23.90	23.85	23.90	23.80	25.00	1,742,500	42,269,364	24.258	23.90	23.85	23.90	23.80	25.00	1,742,500	24.258	-4.59%
2019-05-22	25.05	25.00	25.05	24.85	25.45	1,440,601	36,113,873	25.069	25.05	25.00	25.05	24.85	25.45	1,440,601	25.069	1.21%
2019-05-21	24.75	24.70	24.80	24.30	25.10	1,420,500	34,923,625	24.585	24.75	24.70	24.80	24.30	25.10	1,420,500	24.585	-0.80%
2019-05-20	24.95	24.90	25.00	24.75	25.95	1,737,000	43,775,637	25.202	24.95	24.90	25.00	24.75	25.95	1,737,000	25.202	-3.11%
2019-05-17	25.75	25.65	25.75	25.60	26.70	4,250,500	110,663,604	26.035	25.75	25.65	25.75	25.60	26.70	4,250,500	26.035	-2.28%
2019-05-16	26.35	26.25	26.35	25.60	26.60	4,122,500	106,796,773	25.906	26.35	26.25	26.35	25.60	26.60	4,122,500	25.906	3.54%
2019-05-15	25.45	25.40	25.80	25.25	25.90	1,803,000	45,765,227	25.383	25.45	25.40	25.80	25.25	25.90	1,803,000	25.383	1.60%
2019-05-14	25.05	25.05	25.15	24.85	25.45	1,647,200	41,525,213	25.210	25.05	25.05	25.15	24.85	25.45	1,647,200	25.210	-3.28%
2019-05-10	25.90	25.80	26.00	25.00	26.00	2,794,130	71,603,139	25.626	25.90	25.80	26.00	25.00	26.00	2,794,130	25.626	3.19%
2019-05-09	25.10	25.05	25.20	24.50	25.25	1,778,148	44,254,393	24.888	25.10	25.05	25.20	24.50	25.25	1,778,148	24.888	0.20%
2019-05-08	25.05	24.95	25.10	23.80	25.30	2,826,000	70,170,536	24.830	25.05	24.95	25.10	23.80	25.30	2,826,000	24.830	1.62%
2019-05-07	24.65	24.65	24.75	24.60	27.80	3,645,500	90,042,654	24.700	24.65	24.65	24.75	24.60	27.80	3,645,500	24.700	1.02%
2019-05-06	24.40	24.30	24.40	23.25	24.55	4,791,000	115,017,075	24.007	24.40	24.30	24.40	23.25	24.55	4,791,000	24.007	-2.20%
2019-05-03	24.95	24.95	25.10	24.50	25.15	2,135,899	53,275,871	24.943	24.95	24.95	25.10	24.50	25.15	2,135,899	24.943	-0.80%
2019-05-02	25.15	25.10	25.20	24.80	25.50	918,923	23,095,498	25.133	25.15	25.10	25.20	24.80	25.50	918,923	25.133	0.40%
2019-04-30	25.05	25.00	25.05	24.20	25.85	2,107,110	53,712,888	25.491	25.05	25.00	25.05	24.20	25.85	2,107,110	25.491	2.45%
2019-04-29	24.45	24.35	24.50	23.35	24.80	4,299,775	104,343,820	24.267	24.45	24.35	24.50	23.35	24.80	4,299,775	24.267	0.82%
2019-04-26	24.25	24.25	24.40	24.00	25.05	12,804,613	316,302,370	24.702	24.25	24.25	24.40	24.00	25.05	12,804,613	24.702	0.00%
2019-04-25	24.25	24.25	24.50	23.65	25.20	3,409,000	83,604,825	24.525	24.25	24.25	24.50	23.65	25.20	3,409,000	24.525	1.04%
2019-04-24	24.00	24.00	24.05	23.90	24.80	3,812,300	92,603,899	24.291	24.00	24.00	24.05	23.90	24.80	3,812,300	24.291	-0.62%
2019-04-23	24.15	24.05	24.25	23.90	25.35	6,531,748	162,534,212	24.884	24.15	24.05	24.25	23.90	25.35	6,531,748	24.884	-3.40%
2019-04-18	25.00	24.80	25.00	24.65	26.20	3,097,649	77,894,225	25.146	25.00	24.80	25.00	24.65	26.20	3,097,649	25.146	-2.91%
2019-04-17	25.75	25.55	25.70	25.55	28.00	41,685,500	1,093,673,312	26.236	25.75	25.55	25.70	25.55	28.00	41,685,500	26.236	-9.17%
2019-04-16	28.35	28.35	28.40	28.35	29.15	326,723	9,366,502	28.668	28.35	28.35	28.40	28.35	29.15	326,723	28.668	-2.58%
2019-04-15	29.10	29.05	29.25	28.95	29.55	426,000	12,457,262	29.242	29.10	29.05	29.25	28.95	29.55	426,000	29.242	-0.51%
2019-04-12	29.25	29.10	29.25	28.45	29.35	301,100	8,763,765	29.106	29.25	29.10	29.25	28.45	29.35	301,100	29.106	1.92%
2019-04-11	28.70	28.70	28.75	28.70	30.00	362,700	10,497,990	28.944	28.70	28.70	28.75	28.70	30.00	362,700	28.944	-3.53%
2019-04-10	29.75	29.70	29.75	28.95	30.10	456,500	13,459,450	29.484	29.75	29.70	29.75	28.95	30.10	456,500	29.484	-0.67%
2019-04-09	29.95	29.90	29.95	29.45	30.15	1,054,863	31,524,300	29.885	29.95	29.90	29.95	29.45	30.15	1,054,863	29.885	0.17%
2019-04-08	29.90	29.75	29.90	28.80	30.40	385,584	11,518,840	29.874	29.90	29.75	29.90	28.80	30.40	385,584	29.874	2.40%
2019-04-04	29.20	29.10	29.40	28.75	29.80	1,651,500	47,889,525	28.998	29.20	29.10	29.40	28.75	29.80	1,651,500	28.998	1.39%
2019-04-03	28.80	28.75	28.80	28.65	30.00	999,000	28,959,225	28.988	28.80	28.75	28.80	28.65	30.00	999,000	28.988	-4.16%
2019-04-02	30.05	29.90	30.15	29.90	30.90	725,025	21,821,794	30.098	30.05	29.90	30.15	29.90	30.90	725,025	30.098	-0.17%
2019-04-01	30.10	30.15	30.20	29.05	30.25	1,187,056	35,318,892	29.753	30.10	30.15	30.20	29.05	30.25	1,187,056	29.753	5.06%
2019-03-29	28.65	28.65	28.95	28.10	29.10	743,500	21,399,200	28.782	28.65	28.65	28.95	28.10	29.10	743,500	28.782	2.69%
2019-03-28	27.90	27.80	28.00	27.50	29.20	1,168,000	32,873,537	28.145	27.90	27.80	28.00	27.50	29.20	1,168,000	28.145	-4.45%
2019-03-27	29.20	29.00	29.20	28.25	29.80	1,617,000	46,796,905	28.941	29.20	29.00	29.20	28.25	29.80	1,617,000	28.941	0.69%
2019-03-26	29.00	28.90	29.05	28.80	30.50	1,273,000	37,305,025	29.305	29.00	28.90	29.05	28.80	30.50	1,273,000	29.305	-3.01%
2019-03-25	29.90	29.80	29.90	29.05	30.75	547,377	16,473,759	30.096	29.90	29.80	29.90	29.05	30.75	547,377	30.096	-0.33%
2019-03-22	30.00	29.80	30.00	29.25	30.75	850,365	25,337,123	29.796	30.00	29.80	30.00	29.25	30.75	850,365	29.796	-0.33%
2019-03-21	30.10	30.00	30.10	29.90	30.85	553,000	16,681,100	30.165	30.10	30.00	30.10	29.90	30.85	553,000	30.165	-1.31%
2019-03-20	30.50	30.45	30.50	30.25	31.85	762,000	23,310,462	30.591	30.50	30.45	30.50	30.25	31.85	762,000	30.591	-3.17%
2019-03-19	31.50	31.30	31.75	29.20	31.80	2,014,500	62,639,562	31.094	31.50	31.30	31.75	29.20	31.80	2,014,500	31.094	6.96%
2019-03-18	29.45	29.45	29.55	27.80	29.70	1,447,000	41,207,775	28.478	29.45	29.45	29.55	27.80	29.70	1,447,000	28.478	4.06%
2019-03-15	28.30	28.00	28.45	27.55	31.00	2,488,680	72,796,680	29.251	28.30	28.00	28.45	27.55	31.00	2,488,680	29.251	-0.53%
2019-03-14	28.45	28.30	28.45	26.70	29.25	2,423,100	69,661,450	28.749	28.45	28.30	28.45	26.70	29.25	2,423,100	28.749	2.71%
2019-03-13	27.70	27.70	27.85	26.60	27.85	1,060,000	29,167,600	27.517	27.70	27.70	27.85	26.60	27.85	1,060,000	27.517	2.97%
2019-03-12	26.90	26.90	27.10	26.40	27.65	719,588	19,489,788	27.085	26.90	26.90	27.10	26.40	27.65	719,588	27.085	0.75%
2019-03-11	26.70	26.70	26.85	25.15	28.00	959,000	25,722,556	26.822	26.70	26.70	26.85	25.15	28.00	959,000	26.822	-1.48%
2019-03-08	27.10	26.90	27.10	26.80	28.30	895,652	24,539,886	27.399	27.10	26.90	27.10	26.80	28.30	895,652	27.399	-3.21%
2019-03-07	28.00	27.65	28.10	25.75	28.10	3,286,106	88,548,999	26.946	28.00	27.65	28.10	25.75	28.10	3,286,106	26.946	4.48%
2019-03-06	26.80	26.70	26.80	26.00	27.60	3,487,679	93,959,706	26.940	26.80	26.70	26.80	26.00	27.60	3,487,679	26.940	0.00%
2019-03-05	26.80	26.75	26.80	25.45	26.85	1,799,500	47,109,100	26.179	26.80	26.75	26.80	25.45	26.85	1,799,500	26.179	5.51%
2019-03-04	25.40	25.40	25.45	24.00	25.85	1,836,000	45,753,862	24.920	25.40	25.40	25.45	24.00	25.85	1,836,000	24.920	7.40%
2019-03-01	23.65	23.55	23.70	23.05	23.75	232,500	5,475,075	23.549	23.65	23.55	23.70	23.05	23.75	232,500	23.549	-0.42%
2019-02-28	23.75	23.70	23.80	23.00	23.80	365,500	8,550,200	23.393	23.75	23.70	23.80	23.00	23.80	365,500	23.393	1.50%
2019-02-27	23.40	23.35	23.45	22.80	23.55	508,500	11,878,150	23.359	23.40	23.35	23.45	22.80	23.55	508,500	23.359	0.86%
2019-02-26	23.20	23.20	23.40	22.60	24.50	1,456,000	33,997,027	23.350	23.20	23.20	23.40	22.60	24.50	1,456,000	23.350	-3.53%
2019-02-25	24.05	23.90	24.10	22.35	24.10	1,825,500	42,943,675	23.524	24.05	23.90	24.10	22.35	24.10	1,825,500	23.524	6.89%
2019-02-22	22.50	22.40	22.55	21.30	23.30	1,172,500	26,203,137	22.348	22.50	22.40	22.55	21.30	23.30	1,172,500	22.348	3.93%
2019-02-21	21.65	21.60	21.65	21.15	21.80	562,678	12,152,012	21.597	21.65	21.60	21.65	21.15	21.80	562,678	21.597	0.70%
2019-02-20	21.50	21.40	21.50	21.25	21.90	372,000	8,016,234	21.549	21.50	21.40	21.50	21.25	21.90	372,000	21.549	-1.60%
2019-02-19	21.85	21.70	21.90	21.10	21.95	968,002	20,889,781	21.580	21.85	21.70	21.90	21.10	21.95	968,002	21.580	1.39%
2019-02-18	21.55	21.55	21.65	21.15	21.65	524,500	11,236,054	21.422	21.55	21.55	21.65	21.15	21.65	524,500	21.422	1.89%
2019-02-15	21.15	21.10	21.20	20.60	21.85	1,773,000	37,954,036	21.407	21.15	21.10	21.20	20.60	21.85	1,773,000	21.407	-0.94%
2019-02-14	21.35	21.25	21.35	21.25	22.40	2,069,000	44,854,671	21.679	21.35	21.25	21.35	21.25	22.40	2,069,000	21.679	-3.39%
2019-02-13	22.10	21.90	22.10	21.45	22.40	689,500	15,017,725	21.781	22.10	21.90	22.10	21.45	22.40	689,500	21.781	0.91%
2019-02-12	21.90	21.75	21.95	21.00	22.00	827,708	17,964,638	21.704	21.90	21.75	21.95	21.00	22.00	827,708	21.704	1.39%
2019-02-11	21.60	21.60	21.70	21.20	22.00	1,280,000	27,422,187	21.424	21.60	21.60	21.70	21.20	22.00	1,280,000	21.424	0.00%
2019-02-08	21.60	21.55	21.60	21.25	22.50	1,126,000	24,704,437	21.940	21.60	21.55	21.60	21.25	22.50	1,126,000	21.940	2.13%
2019-02-04	21.15	21.15	21.20	21.05	21.90	775,500	16,211,439	20.904	21.15	21.15	21.20	21.05	21.90	775,500	20.904	0.71%
2019-02-01	21.00	21.15	21.20	19.52	21.35	2,104,500	43,373,977	20.610	21.00	21.15	21.20	19.52	21.35	2,104,500	20.610	7.14%
2019-01-31	19.60	19.58	19.60	19.36	19.80	705,578	13,841,493	19.617	19.60	19.58	19.60	19.36	19.80	705,578	19.617	0.93%
2019-01-30	19.42	19.30	19.44	19.10	19.76	740,000	14,353,900	19.397	19.42	19.30	19.44	19.10	19.76	740,000	19.397	-0.41%
2019-01-29	19.50	19.50	19.66	19.30	19.80	780,500	15,310,930	19.617	19.50	19.50	19.66	19.30	19.80	780,500	19.617	-0.61%
2019-01-28	19.62	19.54	19.62	19.12	20.05	575,500	11,375,175	19.766	19.62	19.54	19.62	19.12	20.05	575,500	19.766	0.62%
2019-01-25	19.50	19.50	19.64	19.42	20.10	616,000	12,226,712	19.849	19.50	19.50	19.64	19.42	20.10	616,000	19.849	-2.74%
2019-01-24	20.05	19.94	20.10	19.62	20.20	1,651,500	32,826,280	19.877	20.05	19.94	20.10	19.62	20.20	1,651,500	19.877	1.26%
2019-01-23	19.80	19.80	19.88	19.10	19.96	782,900	15,473,103	19.764	19.80	19.80	19.88	19.10	19.96	782,900	19.764	3.45%
2019-01-22	19.14	19.14	19.30	18.80	20.30	1,237,500	23,756,980	19.198	19.14	19.14	19.30	18.80	20.30	1,237,500	19.198	-5.25%
2019-01-21	20.20	19.84	20.20	19.50	20.30	1,248,000	24,875,300	19.932	20.20	19.84	20.20	19.50	20.30	1,248,000	19.932	2.02%
2019-01-18	19.80	19.76	19.84	19.64	20.55	1,591,046	32,019,566	20.125	19.80	19.76	19.84	19.64	20.55	1,591,046	20.125	-4.35%
2019-01-17	20.70	20.55	20.70	20.30	21.00	1,243,500	25,725,812	20.688	20.70	20.55	20.70	20.30	21.00	1,243,500	20.688	2.73%
2019-01-16	20.15	20.10	20.20	19.56	20.25	611,500	12,249,546	20.032	20.15	20.10	20.20	19.56	20.25	611,500	20.032	2.08%
2019-01-15	19.74	19.70	19.74	19.56	20.00	679,500	13,414,488	19.742	19.74	19.70	19.74	19.56	20.00	679,500	19.742	1.23%
2019-01-14	19.50	19.48	19.60	19.20	21.15	1,841,700	37,212,197	20.205	19.50	19.48	19.60	19.20	21.15	1,841,700	20.205	-5.11%
2019-01-11	20.55	20.60	20.75	20.50	21.55	1,238,500	25,867,750	20.886	20.55	20.60	20.75	20.50	21.55	1,238,500	20.886	-1.67%
2019-01-10	20.90	20.85	20.95	20.50	21.30	1,960,000	41,605,400	21.227	20.90	20.85	20.95	20.50	21.30	1,960,000	21.227	-0.95%
2019-01-09	21.10	21.05	21.15	20.80	22.00	2,787,000	59,475,350	21.340	21.10	21.05	21.15	20.80	22.00	2,787,000	21.340	-0.47%
2019-01-08	21.20	21.10	21.25	20.65	21.90	3,358,000	71,872,050	21.403	21.20	21.10	21.25	20.65	21.90	3,358,000	21.403	0.95%
2019-01-07	21.00	20.95	21.00	20.90	22.60	2,337,500	51,188,376	21.899	21.00	20.95	21.00	20.90	22.60	2,337,500	21.899	-5.41%
2019-01-04	22.20	22.15	22.25	21.30	22.45	1,544,732	34,308,536	22.210	22.20	22.15	22.25	21.30	22.45	1,544,732	22.210	-0.67%
2019-01-03	22.35	22.30	22.40	21.90	23.25	888,500	19,800,450	22.285	22.35	22.30	22.40	21.90	23.25	888,500	22.285	-3.46%
2019-01-02	23.15	23.10	23.25	22.55	24.75	2,248,180	53,220,393	23.673	23.15	23.10	23.25	22.55	24.75	2,248,180	23.673	-3.94%
2018-12-31	24.10	24.00	24.15	22.40	24.45	2,176,500	49,699,114	22.834	24.10	24.00	24.15	22.40	24.45	2,176,500	22.834	8.07%
2018-12-28	22.30	22.35	22.40	21.50	22.80	2,487,300	55,174,272	22.182	22.30	22.35	22.40	21.50	22.80	2,487,300	22.182	5.19%
2018-12-27	21.20	21.15	21.20	20.55	21.90	2,548,000	54,439,346	21.366	21.20	21.15	21.20	20.55	21.90	2,548,000	21.366	1.68%
2018-12-24	20.85	20.80	20.95	20.75	22.05	3,162,377	66,544,413	21.043	20.85	20.80	20.95	20.75	22.05	3,162,377	21.043	-0.48%
2018-12-21	20.95	20.90	21.25	20.20	21.45	804,510	16,838,162	20.930	20.95	20.90	21.25	20.20	21.45	804,510	20.930	2.20%
2018-12-20	20.50	20.25	20.50	19.72	20.80	744,000	15,019,135	20.187	20.50	20.25	20.50	19.72	20.80	744,000	20.187	0.49%
2018-12-19	20.40	20.30	20.40	20.05	21.90	637,000	13,198,175	20.719	20.40	20.30	20.40	20.05	21.90	637,000	20.719	-5.12%
2018-12-18	21.50	21.40	21.50	21.00	22.85	701,000	15,284,400	21.804	21.50	21.40	21.50	21.00	22.85	701,000	21.804	-3.15%
2018-12-17	22.20	22.15	22.20	21.00	23.10	2,183,000	48,194,100	22.077	22.20	22.15	22.20	21.00	23.10	2,183,000	22.077	5.97%
2018-12-14	20.95	20.75	21.00	20.30	21.35	941,485	19,582,795	20.800	20.95	20.75	21.00	20.30	21.35	941,485	20.800	-1.87%
2018-12-13	21.35	21.35	21.55	21.00	21.95	828,000	17,708,450	21.387	21.35	21.35	21.55	21.00	21.95	828,000	21.387	2.64%
2018-12-12	20.80	20.80	20.85	20.10	21.00	558,500	11,492,300	20.577	20.80	20.80	20.85	20.10	21.00	558,500	20.577	4.00%
2018-12-11	20.00	20.10	20.15	19.50	20.50	1,286,500	25,766,147	20.028	20.00	20.10	20.15	19.50	20.50	1,286,500	20.028	-1.23%
2018-12-10	20.25	20.50	20.60	19.92	21.75	2,231,000	46,092,360	20.660	20.25	20.50	20.60	19.92	21.75	2,231,000	20.660	-7.32%
2018-12-07	21.85	21.80	21.85	21.05	22.30	2,295,000	49,815,450	21.706	21.85	21.80	21.85	21.05	22.30	2,295,000	21.706	1.16%
2018-12-06	21.60	21.55	21.70	21.25	23.15	1,909,500	42,224,789	22.113	21.60	21.55	21.70	21.25	23.15	1,909,500	22.113	-4.64%
2018-12-05	22.65	22.65	22.70	22.05	23.30	1,627,500	36,856,987	22.646	22.65	22.65	22.70	22.05	23.30	1,627,500	22.646	-5.03%
2018-12-04	23.85	23.75	23.90	22.50	23.95	1,402,500	32,424,625	23.119	23.85	23.75	23.90	22.50	23.95	1,402,500	23.119	-0.21%
2018-12-03	23.90	23.80	24.00	21.40	24.35	2,432,000	56,604,315	23.275	23.90	23.80	24.00	21.40	24.35	2,432,000	23.275	12.47%
2018-11-30	21.25	21.25	21.30	20.65	22.00	1,213,000	25,979,050	21.417	21.25	21.25	21.30	20.65	22.00	1,213,000	21.417	2.66%
2018-11-29	20.70	20.70	20.80	20.15	21.50	879,230	18,155,328	20.649	20.70	20.70	20.80	20.15	21.50	879,230	20.649	-0.96%
2018-11-28	20.90	20.90	20.95	18.88	21.00	2,197,000	44,135,545	20.089	20.90	20.90	20.95	18.88	21.00	2,197,000	20.089	11.17%
2018-11-27	18.80	18.80	18.86	18.68	19.04	278,000	5,244,770	18.866	18.80	18.80	18.86	18.68	19.04	278,000	18.866	-0.32%
2018-11-26	18.86	18.90	19.08	18.82	19.88	340,000	6,494,630	19.102	18.86	18.90	19.08	18.82	19.88	340,000	19.102	-2.28%
2018-11-23	19.30	19.30	19.32	19.10	20.00	331,500	6,419,340	19.365	19.30	19.30	19.32	19.10	20.00	331,500	19.365	-1.73%
2018-11-22	19.64	19.62	19.70	19.30	20.30	1,830,000	36,539,485	19.967	19.64	19.62	19.70	19.30	20.30	1,830,000	19.967	-0.20%
2018-11-21	19.68	19.64	19.68	18.88	19.70	971,500	18,914,550	19.469	19.68	19.64	19.68	18.88	19.70	971,500	19.469	4.13%
2018-11-20	18.90	18.88	18.90	18.60	19.80	823,500	15,683,170	19.045	18.90	18.88	18.90	18.60	19.80	823,500	19.045	-2.17%
2018-11-19	19.32	19.32	19.46	19.16	20.55	3,839,000	75,177,770	19.583	19.32	19.32	19.46	19.16	20.55	3,839,000	19.583	-0.92%
2018-11-16	19.50	19.44	19.58	19.22	22.00	1,525,000	30,748,680	20.163	19.50	19.44	19.58	19.22	22.00	1,525,000	20.163	-10.34%
2018-11-15	21.75	21.60	21.70	20.50	22.70	1,679,300	36,708,835	21.860	21.75	21.60	21.70	20.50	22.70	1,679,300	21.860	6.88%
2018-11-14	20.35	20.25	20.50	18.00	21.95	3,137,300	64,147,693	20.447	20.35	20.25	20.50	18.00	21.95	3,137,300	20.447	10.00%
2018-11-13	18.50	18.02	18.08	16.66	18.50	1,810,500	32,540,855	17.973	18.50	18.02	18.08	16.66	18.50	1,810,500	17.973	9.99%
2018-11-12	16.82	16.82	16.86	16.00	17.50	754,700	12,603,951	16.701	16.82	16.82	16.86	16.00	17.50	754,700	16.701	1.57%
2018-11-09	16.56	16.54	16.56	16.40	17.10	1,324,000	22,045,945	16.651	16.56	16.54	16.56	16.40	17.10	1,324,000	16.651	-3.16%
2018-11-08	17.10	17.04	17.26	17.02	18.02	4,287,500	74,607,460	17.401	17.10	17.04	17.26	17.02	18.02	4,287,500	17.401	-3.17%
2018-11-07	17.66	17.46	17.64	17.02	17.80	1,397,000	24,485,850	17.527	17.66	17.46	17.64	17.02	17.80	1,397,000	17.527	3.15%
2018-11-06	17.12	17.06	17.12	17.00	17.96	1,498,000	25,760,671	17.197	17.12	17.06	17.12	17.00	17.96	1,498,000	17.197	-4.46%
2018-11-05	17.92	17.86	17.94	17.02	18.36	2,533,730	45,370,887	17.907	17.92	17.86	17.94	17.02	18.36	2,533,730	17.907	-4.27%
2018-11-02	18.72	18.66	18.74	16.50	18.78	6,147,000	106,224,950	17.281	18.72	18.66	18.74	16.50	18.78	6,147,000	17.281	10.38%
2018-11-01	16.96	16.88	17.00	16.64	20.40	12,357,591	223,508,263	18.087	16.96	16.88	17.00	16.64	20.40	12,357,591	18.087	2.29%
2018-10-31	16.58	16.56	16.58	14.00	16.96	46,747,190	704,900,307	15.079	16.58	16.56	16.58	14.00	16.96	46,747,190	15.079

Recommend Webb-site to a friend