Prices and Webb-site Total Returns

Shanghai Junshi Biosciences Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	01877	2018-12-24			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	21.34	21.30	21.34	21.08	21.72	2,264,400	48,153,606	21.266	21.34	21.30	21.34	21.08	21.72	2,264,400	21.266	-1.11%
2025-12-30	21.58	21.50	21.58	21.30	22.26	3,758,600	81,031,323	21.559	21.58	21.50	21.58	21.30	22.26	3,758,600	21.559	-2.09%
2025-12-29	22.04	22.04	22.06	22.02	22.94	2,675,400	59,877,004	22.381	22.04	22.04	22.06	22.02	22.94	2,675,400	22.381	-2.30%
2025-12-24	22.56	22.56	22.60	22.50	23.72	1,389,975	31,980,404	23.008	22.56	22.56	22.60	22.50	23.72	1,389,975	23.008	-3.92%
2025-12-23	23.48	23.38	23.48	22.72	24.00	2,457,200	58,074,864	23.635	23.48	23.38	23.48	22.72	24.00	2,457,200	23.635	1.65%
2025-12-22	23.10	23.00	23.10	22.94	23.68	1,858,755	43,243,722	23.265	23.10	23.00	23.10	22.94	23.68	1,858,755	23.265	-0.60%
2025-12-19	23.24	23.20	23.24	22.22	23.72	2,941,400	68,098,673	23.152	23.24	23.20	23.24	22.22	23.72	2,941,400	23.152	3.38%
2025-12-18	22.48	22.46	22.48	22.38	23.02	1,953,856	44,185,701	22.615	22.48	22.46	22.48	22.38	23.02	1,953,856	22.615	-2.18%
2025-12-17	22.98	22.98	23.00	22.30	23.12	2,320,634	52,706,984	22.712	22.98	22.98	23.00	22.30	23.12	2,320,634	22.712	-0.43%
2025-12-16	23.08	23.08	23.10	22.38	23.92	3,084,818	70,622,965	22.894	23.08	23.08	23.10	22.38	23.92	3,084,818	22.894	-3.11%
2025-12-15	23.82	23.82	23.88	23.64	25.14	5,288,200	128,924,022	24.380	23.82	23.82	23.88	23.64	25.14	5,288,200	24.380	-0.75%
2025-12-12	24.00	24.00	24.14	23.22	24.36	3,707,600	88,829,643	23.959	24.00	24.00	24.14	23.22	24.36	3,707,600	23.959	2.13%
2025-12-11	23.50	23.40	23.50	23.18	24.38	2,632,200	62,532,221	23.757	23.50	23.40	23.50	23.18	24.38	2,632,200	23.757	0.00%
2025-12-10	23.50	23.50	23.52	23.06	23.76	1,531,800	35,787,673	23.363	23.50	23.50	23.52	23.06	23.76	1,531,800	23.363	-0.17%
2025-12-09	23.54	23.40	23.54	23.34	24.36	3,227,200	76,730,912	23.776	23.54	23.40	23.54	23.34	24.36	3,227,200	23.776	-0.93%
2025-12-08	23.76	23.70	23.76	23.54	24.50	2,303,800	54,936,734	23.846	23.76	23.70	23.76	23.54	24.50	2,303,800	23.846	0.85%
2025-12-05	23.56	23.54	23.56	23.34	24.24	2,959,200	69,866,643	23.610	23.56	23.54	23.56	23.34	24.24	2,959,200	23.610	-1.67%
2025-12-04	23.96	23.94	23.96	23.72	24.18	1,526,000	36,593,185	23.980	23.96	23.94	23.96	23.72	24.18	1,526,000	23.980	1.10%
2025-12-03	23.70	23.66	23.70	23.50	24.12	1,485,800	35,321,048	23.772	23.70	23.66	23.70	23.50	24.12	1,485,800	23.772	-1.33%
2025-12-02	24.02	24.02	24.04	23.94	24.76	1,959,200	47,251,936	24.118	24.02	24.02	24.04	23.94	24.76	1,959,200	24.118	-3.07%
2025-12-01	24.78	24.78	24.80	24.36	25.36	1,988,400	49,006,152	24.646	24.78	24.78	24.80	24.36	25.36	1,988,400	24.646	-2.13%
2025-11-28	25.32	25.26	25.32	24.96	25.70	1,725,200	43,470,620	25.197	25.32	25.26	25.32	24.96	25.70	1,725,200	25.197	-0.47%
2025-11-27	25.44	25.40	25.44	25.12	25.80	2,013,200	51,473,497	25.568	25.44	25.40	25.44	25.12	25.80	2,013,200	25.568	1.03%
2025-11-26	25.18	25.14	25.18	24.14	25.66	3,287,000	83,086,283	25.277	25.18	25.14	25.18	24.14	25.66	3,287,000	25.277	3.20%
2025-11-25	24.40	24.36	24.40	24.10	25.20	3,155,050	77,920,714	24.697	24.40	24.36	24.40	24.10	25.20	3,155,050	24.697	2.52%
2025-11-24	23.80	23.80	23.82	23.36	24.04	2,243,349	53,235,009	23.730	23.80	23.80	23.82	23.36	24.04	2,243,349	23.730	1.45%
2025-11-21	23.46	23.40	23.46	23.30	24.48	2,583,200	61,073,778	23.643	23.46	23.40	23.46	23.30	24.48	2,583,200	23.643	-4.48%
2025-11-20	24.56	24.40	24.56	23.98	24.66	1,722,600	41,782,958	24.256	24.56	24.40	24.56	23.98	24.66	1,722,600	24.256	1.24%
2025-11-19	24.26	24.26	24.28	23.04	24.70	2,892,200	69,428,024	24.005	24.26	24.26	24.28	23.04	24.70	2,892,200	24.005	-0.66%
2025-11-18	24.42	24.40	24.42	24.16	25.26	2,510,508	61,616,662	24.544	24.42	24.40	24.42	24.16	25.26	2,510,508	24.544	-1.29%
2025-11-17	24.74	24.68	24.74	24.50	25.98	3,713,524	92,227,806	24.836	24.74	24.68	24.74	24.50	25.98	3,713,524	24.836	-4.26%
2025-11-14	25.84	25.82	25.84	25.60	26.78	3,096,600	80,842,298	26.107	25.84	25.82	25.84	25.60	26.78	3,096,600	26.107	-1.75%
2025-11-13	26.30	26.30	26.32	25.68	26.48	3,674,600	96,065,796	26.143	26.30	26.30	26.32	25.68	26.48	3,674,600	26.143	3.14%
2025-11-12	25.50	25.48	25.50	25.08	25.84	2,388,803	60,924,199	25.504	25.50	25.48	25.50	25.08	25.84	2,388,803	25.504	1.76%
2025-11-11	25.06	25.06	25.08	24.82	25.90	1,532,200	38,473,352	25.110	25.06	25.06	25.08	24.82	25.90	1,532,200	25.110	-1.34%
2025-11-10	25.40	25.40	25.42	24.50	25.76	2,965,600	74,858,661	25.242	25.40	25.40	25.42	24.50	25.76	2,965,600	25.242	3.59%
2025-11-07	24.52	24.50	24.52	24.46	25.92	5,889,200	146,537,498	24.882	24.52	24.50	24.52	24.46	25.92	5,889,200	24.882	-5.62%
2025-11-06	25.98	25.96	25.98	25.34	26.10	1,804,200	46,276,218	25.649	25.98	25.96	25.98	25.34	26.10	1,804,200	25.649	0.70%
2025-11-05	25.80	25.80	25.82	25.44	26.28	2,487,640	64,165,220	25.794	25.80	25.80	25.82	25.44	26.28	2,487,640	25.794	-1.23%
2025-11-04	26.12	26.08	26.12	25.90	26.90	2,409,800	63,329,740	26.280	26.12	26.08	26.12	25.90	26.90	2,409,800	26.280	-2.17%
2025-11-03	26.70	26.70	26.76	26.26	27.68	5,693,534	153,787,800	27.011	26.70	26.70	26.76	26.26	27.68	5,693,534	27.011	0.45%
2025-10-31	26.58	26.52	26.58	25.04	26.70	7,915,800	207,378,976	26.198	26.58	26.52	26.58	25.04	26.70	7,915,800	26.198	6.07%
2025-10-30	25.06	24.96	25.06	23.90	25.42	5,824,486	143,257,153	24.596	25.06	24.96	25.06	23.90	25.42	5,824,486	24.596	-0.40%
2025-10-28	25.16	25.16	25.20	25.04	26.64	3,046,472	77,407,388	25.409	25.16	25.16	25.20	25.04	26.64	3,046,472	25.409	-3.08%
2025-10-27	25.96	25.92	25.96	25.66	26.64	4,710,840	123,218,680	26.156	25.96	25.92	25.96	25.66	26.64	4,710,840	26.156	3.59%
2025-10-24	25.06	25.04	25.06	25.00	25.66	3,469,200	87,522,288	25.228	25.06	25.04	25.06	25.00	25.66	3,469,200	25.228	-1.03%
2025-10-23	25.32	25.30	25.32	24.78	26.44	7,056,606	177,946,673	25.217	25.32	25.30	25.32	24.78	26.44	7,056,606	25.217	-3.95%
2025-10-22	26.36	26.18	26.36	25.98	27.78	4,801,514	128,340,496	26.729	26.36	26.18	26.36	25.98	27.78	4,801,514	26.729	-1.57%
2025-10-21	26.78	26.76	26.78	26.52	27.46	3,609,000	97,407,795	26.990	26.78	26.76	26.78	26.52	27.46	3,609,000	26.990	0.45%
2025-10-20	26.66	26.62	26.66	26.26	27.20	3,718,400	99,543,196	26.770	26.66	26.62	26.66	26.26	27.20	3,718,400	26.770	1.52%
2025-10-17	26.26	26.26	26.28	26.00	28.56	7,789,576	211,902,223	27.203	26.26	26.26	26.28	26.00	28.56	7,789,576	27.203	-1.72%
2025-10-16	26.72	26.70	26.72	26.02	27.70	6,062,200	163,440,004	26.961	26.72	26.70	26.72	26.02	27.70	6,062,200	26.961	2.14%
2025-10-15	26.16	26.16	26.20	25.10	26.44	7,243,600	187,820,234	25.929	26.16	26.16	26.20	25.10	26.44	7,243,600	25.929	-0.53%
2025-10-14	26.30	25.66	26.30	25.10	27.64	8,307,464	216,700,824	26.085	26.30	25.66	26.30	25.10	27.64	8,307,464	26.085	-2.66%
2025-10-13	27.02	27.02	27.06	26.40	28.40	12,529,497	341,219,949	27.233	27.02	27.02	27.06	26.40	28.40	12,529,497	27.233	-8.65%
2025-10-10	29.58	28.58	29.58	28.28	30.44	5,150,702	151,588,211	29.431	29.58	28.58	29.58	28.28	30.44	5,150,702	29.431	-0.40%
2025-10-09	29.70	29.68	29.70	29.70	31.80	5,393,600	163,025,784	30.226	29.70	29.68	29.70	29.70	31.80	5,393,600	30.226	-6.01%
2025-10-08	31.60	31.50	31.60	30.28	31.70	986,513	30,689,346	31.109	31.60	31.50	31.60	30.28	31.70	986,513	31.109	1.67%
2025-10-06	31.08	31.08	31.20	30.56	31.50	526,457	16,285,209	30.934	31.08	31.08	31.20	30.56	31.50	526,457	30.934	-2.14%
2025-10-03	31.76	31.66	31.76	31.40	32.62	420,200	13,296,312	31.643	31.76	31.66	31.76	31.40	32.62	420,200	31.643	-2.64%
2025-10-02	32.62	32.54	32.62	30.86	32.62	1,944,040	62,128,503	31.958	32.62	32.54	32.62	30.86	32.62	1,944,040	31.958	7.09%
2025-09-30	30.46	30.46	30.50	29.86	30.74	4,515,400	137,413,216	30.432	30.46	30.46	30.50	29.86	30.74	4,515,400	30.432	2.84%
2025-09-29	29.62	29.62	29.70	28.70	30.22	8,402,600	246,132,702	29.292	29.62	29.62	29.70	28.70	30.22	8,402,600	29.292	-0.67%
2025-09-26	29.82	29.82	29.84	29.82	31.18	5,121,600	155,285,348	30.320	29.82	29.82	29.84	29.82	31.18	5,121,600	30.320	-3.56%
2025-09-25	30.92	30.90	30.92	29.92	32.02	9,740,504	304,062,967	31.216	30.92	30.90	30.92	29.92	32.02	9,740,504	31.216	4.25%
2025-09-24	29.66	29.66	29.68	29.20	30.60	6,987,604	208,698,410	29.867	29.66	29.66	29.68	29.20	30.60	6,987,604	29.867	-1.46%
2025-09-23	30.10	30.06	30.10	29.16	31.06	10,984,044	326,833,540	29.755	30.10	30.06	30.10	29.16	31.06	10,984,044	29.755	-1.63%
2025-09-22	30.60	30.60	30.62	30.34	32.28	11,626,000	358,913,199	30.872	30.60	30.60	30.62	30.34	32.28	11,626,000	30.872	-4.67%
2025-09-19	32.10	32.10	32.12	31.20	33.38	8,191,952	260,937,970	31.853	32.10	32.10	32.12	31.20	33.38	8,191,952	31.853	-2.01%
2025-09-18	32.76	32.76	32.78	31.82	33.88	11,563,448	379,846,793	32.849	32.76	32.76	32.78	31.82	33.88	11,563,448	32.849	1.68%
2025-09-17	32.22	32.20	32.22	31.88	33.58	8,764,800	282,483,684	32.229	32.22	32.20	32.22	31.88	33.58	8,764,800	32.229	-3.01%
2025-09-16	33.22	33.22	33.24	32.14	33.78	6,743,600	221,345,141	32.823	33.22	33.22	33.24	32.14	33.78	6,743,600	32.823	0.97%
2025-09-15	32.90	32.90	32.92	32.68	34.16	7,489,600	249,240,728	33.278	32.90	32.90	32.92	32.68	34.16	7,489,600	33.278	-2.49%
2025-09-12	33.74	33.74	33.88	32.82	34.82	11,440,600	386,995,770	33.827	33.74	33.74	33.88	32.82	34.82	11,440,600	33.827	0.48%
2025-09-11	33.58	33.56	33.58	31.00	34.50	19,391,200	638,714,466	32.938	33.58	33.56	33.58	31.00	34.50	19,391,200	32.938	-3.84%
2025-09-10	34.92	34.90	34.92	34.40	37.96	13,426,200	478,319,916	35.626	34.92	34.90	34.92	34.40	37.96	13,426,200	35.626	-5.21%
2025-09-09	36.84	36.82	36.84	34.08	38.64	17,509,600	652,331,762	37.256	36.84	36.82	36.84	34.08	38.64	17,509,600	37.256	4.07%
2025-09-08	35.40	35.40	35.42	34.08	35.84	10,749,400	375,476,300	34.930	35.40	35.40	35.42	34.08	35.84	10,749,400	34.930	2.61%
2025-09-05	34.50	34.50	34.52	30.68	35.10	19,245,000	641,414,710	33.329	34.50	34.50	34.52	30.68	35.10	19,245,000	33.329	11.94%
2025-09-04	30.82	30.80	30.82	30.72	33.60	7,602,400	241,012,359	31.702	30.82	30.80	30.82	30.72	33.60	7,602,400	31.702	-5.29%
2025-09-03	32.54	32.54	32.56	32.32	33.80	7,207,800	237,270,708	32.919	32.54	32.54	32.56	32.32	33.80	7,207,800	32.919	0.74%
2025-09-02	32.30	32.30	32.34	31.32	33.46	9,028,700	292,091,160	32.351	32.30	32.30	32.34	31.32	33.46	9,028,700	32.351	-2.06%
2025-09-01	32.98	32.94	32.98	31.40	33.34	10,834,800	352,334,632	32.519	32.98	32.94	32.98	31.40	33.34	10,834,800	32.519	6.46%
2025-08-29	30.98	30.98	31.08	29.72	31.80	9,893,974	307,069,421	31.036	30.98	30.98	31.08	29.72	31.80	9,893,974	31.036	3.96%
2025-08-28	29.80	29.80	29.82	28.72	31.34	14,125,147	420,727,320	29.786	29.80	29.80	29.82	28.72	31.34	14,125,147	29.786	-2.42%
2025-08-27	30.54	30.54	30.56	30.30	34.50	13,328,495	419,984,516	31.510	30.54	30.54	30.56	30.30	34.50	13,328,495	31.510	-6.32%
2025-08-26	32.60	32.58	32.60	32.00	35.50	11,051,200	367,324,375	33.238	32.60	32.58	32.60	32.00	35.50	11,051,200	33.238	-6.43%
2025-08-25	34.84	34.84	34.86	34.04	35.88	10,214,200	357,083,440	34.960	34.84	34.84	34.86	34.04	35.88	10,214,200	34.960	1.81%
2025-08-22	34.22	34.22	34.34	34.00	35.14	7,136,300	246,503,108	34.542	34.22	34.22	34.34	34.00	35.14	7,136,300	34.542	-0.29%
2025-08-21	34.32	34.32	34.34	33.20	35.26	8,816,400	302,531,188	34.315	34.32	34.32	34.34	33.20	35.26	8,816,400	34.315	2.45%
2025-08-20	33.50	33.50	33.52	32.72	35.68	10,460,900	353,961,359	33.837	33.50	33.50	33.52	32.72	35.68	10,460,900	33.837	-4.07%
2025-08-19	34.92	34.92	34.94	34.12	37.64	19,461,600	693,869,961	35.653	34.92	34.92	34.94	34.12	37.64	19,461,600	35.653	-3.64%
2025-08-18	36.24	36.22	36.24	32.46	37.86	27,006,000	951,871,200	35.247	36.24	36.22	36.24	32.46	37.86	27,006,000	35.247	13.25%
2025-08-15	32.00	31.98	32.00	30.86	32.60	14,422,730	457,879,744	31.747	32.00	31.98	32.00	30.86	32.60	14,422,730	31.747	-1.36%
2025-08-14	32.44	32.42	32.44	30.80	33.06	18,859,200	601,825,348	31.911	32.44	32.42	32.44	30.80	33.06	18,859,200	31.911	5.53%
2025-08-13	30.74	30.74	30.82	29.58	31.72	16,428,600	504,682,260	30.720	30.74	30.74	30.82	29.58	31.72	16,428,600	30.720	4.20%
2025-08-12	29.50	29.46	29.50	28.58	31.98	14,896,800	447,770,573	30.058	29.50	29.46	29.50	28.58	31.98	14,896,800	30.058	-2.51%
2025-08-11	30.26	30.26	30.28	28.24	31.44	20,576,780	617,265,220	29.998	30.26	30.26	30.28	28.24	31.44	20,576,780	29.998	3.77%
2025-08-08	29.16	29.14	29.16	26.70	30.84	30,444,698	884,722,655	29.060	29.16	29.14	29.16	26.70	30.84	30,444,698	29.060	6.89%
2025-08-07	27.28	27.26	27.28	27.04	29.50	15,204,180	421,482,284	27.721	27.28	27.26	27.28	27.04	29.50	15,204,180	27.721	-5.15%
2025-08-06	28.76	28.76	28.80	28.32	31.80	38,666,166	1,144,909,317	29.610	28.76	28.76	28.80	28.32	31.80	38,666,166	29.610	-10.63%
2025-08-05	32.18	32.16	32.18	24.22	32.58	43,950,060	1,279,117,784	29.104	32.18	32.16	32.18	24.22	32.58	43,950,060	29.104	33.75%
2025-08-04	24.06	24.04	24.06	23.50	24.50	10,929,298	261,014,537	23.882	24.06	24.04	24.06	23.50	24.50	10,929,298	23.882	-2.00%
2025-08-01	24.55	24.55	24.60	24.35	26.45	7,150,400	180,777,460	25.282	24.55	24.55	24.60	24.35	26.45	7,150,400	25.282	-3.73%
2025-07-31	25.50	25.50	25.55	25.15	26.95	12,274,800	318,991,220	25.987	25.50	25.50	25.55	25.15	26.95	12,274,800	25.987	-4.14%
2025-07-30	26.60	26.55	26.60	25.90	29.00	17,084,000	466,376,794	27.299	26.60	26.55	26.60	25.90	29.00	17,084,000	27.299	-7.32%
2025-07-29	28.70	28.65	28.70	26.60	28.75	14,691,600	409,499,913	27.873	28.70	28.65	28.70	26.60	28.75	14,691,600	27.873	5.13%
2025-07-28	27.30	27.30	27.35	24.90	27.70	16,334,800	432,322,877	26.466	27.30	27.30	27.35	24.90	27.70	16,334,800	26.466	9.64%
2025-07-25	24.90	24.90	24.95	24.55	26.50	8,731,200	221,473,038	25.366	24.90	24.90	24.95	24.55	26.50	8,731,200	25.366	-1.58%
2025-07-24	25.30	25.25	25.30	24.25	25.65	9,252,000	231,817,498	25.056	25.30	25.25	25.30	24.25	25.65	9,252,000	25.056	4.33%
2025-07-23	24.25	24.25	24.30	24.00	25.55	9,623,630	236,785,449	24.605	24.25	24.25	24.30	24.00	25.55	9,623,630	24.605	-2.81%
2025-07-22	24.95	24.90	24.95	24.80	27.50	12,884,000	335,900,225	26.071	24.95	24.90	24.95	24.80	27.50	12,884,000	26.071	-0.60%
2025-07-21	25.10	25.05	25.10	23.90	25.50	7,312,200	180,223,175	24.647	25.10	25.05	25.10	23.90	25.50	7,312,200	24.647	-0.40%
2025-07-18	25.20	25.15	25.20	24.70	25.95	7,415,600	186,669,805	25.173	25.20	25.15	25.20	24.70	25.95	7,415,600	25.173	0.40%
2025-07-17	25.10	25.10	25.15	24.80	25.80	11,479,200	291,033,900	25.353	25.10	25.10	25.15	24.80	25.80	11,479,200	25.353	1.62%
2025-07-16	24.70	24.70	24.75	23.85	25.20	8,487,800	208,337,219	24.545	24.70	24.70	24.75	23.85	25.20	8,487,800	24.545	2.49%
2025-07-15	24.10	24.10	24.15	22.85	24.70	9,967,800	238,394,717	23.916	24.10	24.10	24.15	22.85	24.70	9,967,800	23.916	2.99%
2025-07-14	23.40	23.35	23.40	22.45	23.85	8,594,000	199,430,597	23.206	23.40	23.35	23.40	22.45	23.85	8,594,000	23.206	0.43%
2025-07-11	23.30	23.25	23.30	22.75	24.15	9,986,800	232,769,380	23.308	23.30	23.25	23.30	22.75	24.15	9,986,800	23.308	-1.06%
2025-07-10	23.55	23.50	23.55	23.50	25.45	7,880,800	189,660,562	24.066	23.55	23.50	23.55	23.50	25.45	7,880,800	24.066	-5.04%
2025-07-09	24.80	24.80	24.90	23.40	26.00	10,386,000	259,858,092	25.020	24.80	24.80	24.90	23.40	26.00	10,386,000	25.020	1.85%
2025-07-08	24.35	24.35	24.40	23.65	25.35	9,094,600	222,175,425	24.429	24.35	24.35	24.40	23.65	25.35	9,094,600	24.429	1.88%
2025-07-07	23.90	23.85	23.90	23.55	26.15	12,117,000	297,100,101	24.519	23.90	23.85	23.90	23.55	26.15	12,117,000	24.519	-3.43%
2025-07-04	24.75	24.75	24.80	24.20	26.50	23,951,246	603,020,856	25.177	24.75	24.75	24.80	24.20	26.50	23,951,246	25.177	3.13%
2025-07-03	24.00	23.95	24.00	21.35	24.10	16,970,400	394,111,260	23.223	24.00	23.95	24.00	21.35	24.10	16,970,400	23.223	11.63%
2025-07-02	21.50	21.45	21.50	21.10	22.55	10,907,170	237,156,052	21.743	21.50	21.45	21.50	21.10	22.55	10,907,170	21.743	3.61%
2025-06-30	20.75	20.75	20.80	20.40	21.80	8,833,400	186,401,350	21.102	20.75	20.75	20.80	20.40	21.80	8,833,400	21.102	-0.72%
2025-06-27	20.90	20.85	20.90	20.30	21.65	6,484,200	135,455,830	20.890	20.90	20.85	20.90	20.30	21.65	6,484,200	20.890	-1.88%
2025-06-26	21.30	21.30	21.35	20.55	22.05	12,972,276	275,274,273	21.220	21.30	21.30	21.35	20.55	22.05	12,972,276	21.220	-6.17%
2025-06-25	22.70	22.65	22.70	22.50	24.00	11,336,400	262,776,580	23.180	22.70	22.65	22.70	22.50	24.00	11,336,400	23.180	-1.30%
2025-06-24	23.00	23.00	23.05	21.40	23.45	12,161,600	276,786,130	22.759	23.00	23.00	23.05	21.40	23.45	12,161,600	22.759	4.31%
2025-06-23	22.05	22.05	22.10	19.92	22.25	17,453,800	367,867,409	21.077	22.05	22.05	22.10	19.92	22.25	17,453,800	21.077	8.09%
2025-06-20	20.40	20.40	20.50	20.05	21.70	11,172,214	230,265,641	20.611	20.40	20.40	20.50	20.05	21.70	11,172,214	20.611	-4.67%
2025-06-19	21.40	21.40	21.45	21.35	23.80	10,984,800	243,809,315	22.195	21.40	21.40	21.45	21.35	23.80	10,984,800	22.195	-7.76%
2025-06-18	23.20	23.20	23.25	22.50	24.15	8,273,600	192,864,628	23.311	23.20	23.20	23.25	22.50	24.15	8,273,600	23.311	-1.28%
2025-06-17	23.50	23.45	23.50	22.95	27.00	15,332,711	376,790,209	24.574	23.50	23.45	23.50	22.95	27.00	15,332,711	24.574	-9.09%
2025-06-16	25.85	25.75	25.85	24.60	27.50	12,695,900	331,270,085	26.093	25.85	25.75	25.85	24.60	27.50	12,695,900	26.093	0.78%
2025-06-13	25.65	25.60	25.65	25.30	28.75	24,229,030	644,580,924	26.604	25.65	25.60	25.65	25.30	28.75	24,229,030	26.604	-10.47%
2025-06-12	28.65	28.65	28.70	25.10	28.80	13,648,180	369,776,992	27.094	28.65	28.65	28.70	25.10	28.80	13,648,180	27.094	12.35%
2025-06-11	25.50	25.45	25.50	24.05	25.95	12,664,000	314,197,900	24.810	25.50	25.45	25.50	24.05	25.95	12,664,000	24.810	3.66%
2025-06-10	24.60	24.45	24.60	22.20	24.80	19,651,600	463,932,094	23.608	24.60	24.45	24.60	22.20	24.80	19,651,600	23.608	8.85%
2025-06-09	22.60	22.60	22.65	21.15	23.30	12,581,600	283,678,600	22.547	22.60	22.60	22.65	21.15	23.30	12,581,600	22.547	5.85%
2025-06-06	21.35	21.20	21.35	20.60	21.80	5,329,600	112,468,445	21.103	21.35	21.20	21.35	20.60	21.80	5,329,600	21.103	-0.23%
2025-06-05	21.40	21.40	21.45	21.00	23.00	10,584,000	230,265,635	21.756	21.40	21.40	21.45	21.00	23.00	10,584,000	21.756	-6.14%
2025-06-04	22.80	22.80	22.85	20.80	22.90	17,758,586	391,362,028	22.038	22.80	22.80	22.85	20.80	22.90	17,758,586	22.038	9.88%
2025-06-03	20.75	20.70	20.75	19.06	20.95	10,143,600	205,579,762	20.267	20.75	20.70	20.75	19.06	20.95	10,143,600	20.267	9.21%
2025-06-02	19.00	18.92	19.00	18.14	20.15	1,826,130	34,204,577	18.731	19.00	18.92	19.00	18.14	20.15	1,826,130	18.731	-5.94%
2025-05-30	20.20	20.10	20.20	19.94	21.20	7,186,200	147,641,103	20.545	20.20	20.10	20.20	19.94	21.20	7,186,200	20.545	-3.35%
2025-05-29	20.90	20.85	20.90	17.90	21.35	17,758,400	356,471,346	20.073	20.90	20.85	20.90	17.90	21.35	17,758,400	20.073	14.96%
2025-05-28	18.18	18.16	18.18	17.54	18.86	7,030,800	127,597,763	18.148	18.18	18.16	18.18	17.54	18.86	7,030,800	18.148	1.79%
2025-05-27	17.86	17.84	17.86	15.66	18.90	23,358,800	409,881,392	17.547	17.86	17.84	17.86	15.66	18.90	23,358,800	17.547	12.61%
2025-05-26	15.86	15.72	15.86	15.70	16.84	2,965,400	47,356,164	15.970	15.86	15.72	15.86	15.70	16.84	2,965,400	15.970	-4.23%
2025-05-23	16.56	16.56	16.58	16.50	17.38	3,250,200	55,017,736	16.927	16.56	16.56	16.58	16.50	17.38	3,250,200	16.927	-2.47%
2025-05-22	16.98	16.86	16.98	16.54	17.28	3,376,400	57,149,168	16.926	16.98	16.86	16.98	16.54	17.28	3,376,400	16.926	0.24%
2025-05-21	16.94	16.94	16.96	15.88	17.32	8,547,000	144,650,556	16.924	16.94	16.94	16.96	15.88	17.32	8,547,000	16.924	8.04%
2025-05-20	15.68	15.68	15.70	15.42	16.16	3,494,800	55,264,462	15.813	15.68	15.68	15.70	15.42	16.16	3,494,800	15.813	2.75%
2025-05-19	15.26	15.14	15.26	14.84	15.50	2,206,200	33,475,480	15.173	15.26	15.14	15.26	14.84	15.50	2,206,200	15.173	2.69%
2025-05-16	14.86	14.86	14.88	14.38	15.02	1,604,800	23,612,340	14.714	14.86	14.86	14.88	14.38	15.02	1,604,800	14.714	2.91%
2025-05-15	14.44	14.40	14.44	14.32	15.00	1,604,283	23,440,279	14.611	14.44	14.40	14.44	14.32	15.00	1,604,283	14.611	-1.90%
2025-05-14	14.72	14.72	14.74	14.12	14.82	1,950,200	28,343,792	14.534	14.72	14.72	14.74	14.12	14.82	1,950,200	14.534	4.25%
2025-05-13	14.12	14.12	14.16	14.10	14.88	2,124,600	30,602,625	14.404	14.12	14.12	14.16	14.10	14.88	2,124,600	14.404	-2.62%
2025-05-12	14.50	14.48	14.50	14.18	14.92	3,231,000	46,400,632	14.361	14.50	14.48	14.50	14.18	14.92	3,231,000	14.361	-2.03%
2025-05-09	14.80	14.80	14.82	14.68	15.22	1,542,600	23,030,824	14.930	14.80	14.80	14.82	14.68	15.22	1,542,600	14.930	0.14%
2025-05-08	14.78	14.78	14.84	14.74	15.40	1,671,200	24,891,660	14.894	14.78	14.78	14.84	14.74	15.40	1,671,200	14.894	-1.07%
2025-05-07	14.94	14.90	14.94	14.74	16.28	4,519,600	68,665,328	15.193	14.94	14.90	14.94	14.74	16.28	4,519,600	15.193	-6.63%
2025-05-06	16.00	15.92	16.00	15.84	16.58	1,449,400	23,187,356	15.998	16.00	15.92	16.00	15.84	16.58	1,449,400	15.998	-1.60%
2025-05-02	16.26	16.18	16.26	15.74	16.68	293,400	4,715,607	16.072	16.26	16.18	16.26	15.74	16.68	293,400	16.072	-0.49%
2025-04-30	16.34	16.32	16.34	16.22	16.88	1,947,600	31,981,476	16.421	16.34	16.32	16.34	16.22	16.88	1,947,600	16.421	-1.09%
2025-04-29	16.52	16.50	16.52	16.06	16.78	3,822,400	62,707,076	16.405	16.52	16.50	16.52	16.06	16.78	3,822,400	16.405	-1.43%
2025-04-28	16.76	16.74	16.76	15.14	17.26	8,450,400	138,992,753	16.448	16.76	16.74	16.76	15.14	17.26	8,450,400	16.448	8.69%
2025-04-25	15.42	15.30	15.42	15.28	16.30	2,931,600	45,898,230	15.656	15.42	15.30	15.42	15.28	16.30	2,931,600	15.656	-3.50%
2025-04-24	15.98	15.92	15.98	15.60	16.26	2,788,141	44,427,283	15.934	15.98	15.92	15.98	15.60	16.26	2,788,141	15.934	3.10%
2025-04-23	15.50	15.48	15.50	15.20	16.16	2,706,000	42,632,285	15.755	15.50	15.48	15.50	15.20	16.16	2,706,000	15.755	3.61%
2025-04-22	14.96	14.92	14.96	14.30	15.06	1,759,296	26,279,431	14.937	14.96	14.92	14.96	14.30	15.06	1,759,296	14.937	5.06%
2025-04-17	14.24	14.24	14.28	14.06	14.56	1,019,400	14,536,768	14.260	14.24	14.24	14.28	14.06	14.56	1,019,400	14.260	-0.56%
2025-04-16	14.32	14.26	14.32	14.22	15.16	1,402,800	20,355,976	14.511	14.32	14.26	14.32	14.22	15.16	1,402,800	14.511	-5.42%
2025-04-15	15.14	15.08	15.14	14.84	15.36	1,242,000	18,659,500	15.024	15.14	15.08	15.14	14.84	15.36	1,242,000	15.024	-0.26%
2025-04-14	15.18	15.16	15.18	14.20	15.60	3,655,040	55,100,266	15.075	15.18	15.16	15.18	14.20	15.60	3,655,040	15.075	7.81%
2025-04-11	14.08	14.04	14.08	13.70	14.18	1,391,600	19,424,371	13.958	14.08	14.04	14.08	13.70	14.18	1,391,600	13.958	3.38%
2025-04-10	13.62	13.60	13.62	13.40	14.16	2,149,800	29,563,084	13.752	13.62	13.60	13.62	13.40	14.16	2,149,800	13.752	3.97%
2025-04-09	13.10	13.10	13.12	12.00	13.24	2,955,600	37,481,650	12.682	13.10	13.10	13.12	12.00	13.24	2,955,600	12.682	-0.76%
2025-04-08	13.20	13.20	13.28	12.60	13.68	2,675,600	35,276,609	13.185	13.20	13.20	13.28	12.60	13.68	2,675,600	13.185	4.10%
2025-04-07	12.68	12.68	12.76	12.62	14.58	5,017,200	66,951,839	13.344	12.68	12.68	12.76	12.62	14.58	5,017,200	13.344	-21.63%
2025-04-03	16.18	16.16	16.18	15.74	17.26	3,806,800	62,126,610	16.320	16.18	16.16	16.18	15.74	17.26	3,806,800	16.320	-3.58%
2025-04-02	16.78	16.76	16.78	15.98	17.50	4,281,000	72,405,910	16.913	16.78	16.76	16.78	15.98	17.50	4,281,000	16.913	2.82%
2025-04-01	16.32	16.26	16.32	15.78	17.04	3,954,400	65,559,938	16.579	16.32	16.26	16.32	15.78	17.04	3,954,400	16.579	3.42%
2025-03-31	15.78	15.66	15.78	15.10	16.04	3,205,200	50,018,148	15.605	15.78	15.66	15.78	15.10	16.04	3,205,200	15.605	2.60%
2025-03-28	15.38	15.38	15.44	14.64	16.32	4,453,000	69,519,440	15.612	15.38	15.38	15.44	14.64	16.32	4,453,000	15.612	5.05%
2025-03-27	14.64	14.62	14.64	13.46	14.78	1,836,800	26,457,060	14.404	14.64	14.62	14.64	13.46	14.78	1,836,800	14.404	4.87%
2025-03-26	13.96	13.96	13.98	13.76	14.06	569,600	7,922,580	13.909	13.96	13.96	13.98	13.76	14.06	569,600	13.909	1.16%
2025-03-25	13.80	13.76	13.80	13.72	14.40	1,353,800	18,776,936	13.870	13.80	13.76	13.80	13.72	14.40	1,353,800	13.870	-2.82%
2025-03-24	14.20	14.18	14.20	14.00	14.72	1,347,000	19,357,985	14.371	14.20	14.18	14.20	14.00	14.72	1,347,000	14.371	-2.07%
2025-03-21	14.50	14.50	14.60	14.42	15.48	1,905,800	28,095,292	14.742	14.50	14.50	14.60	14.42	15.48	1,905,800	14.742	-6.33%
2025-03-20	15.48	15.48	15.50	15.06	15.82	1,874,400	29,076,048	15.512	15.48	15.48	15.50	15.06	15.82	1,874,400	15.512	1.57%
2025-03-19	15.24	15.22	15.30	15.10	15.80	2,005,200	31,023,577	15.472	15.24	15.22	15.30	15.10	15.80	2,005,200	15.472	0.26%
2025-03-18	15.20	15.18	15.20	14.90	15.48	1,418,000	21,630,978	15.255	15.20	15.18	15.20	14.90	15.48	1,418,000	15.255	2.01%
2025-03-17	14.90	14.90	14.94	14.42	15.30	2,591,300	38,846,396	14.991	14.90	14.90	14.94	14.42	15.30	2,591,300	14.991	2.90%
2025-03-14	14.48	14.48	14.50	13.80	14.70	1,928,800	27,893,803	14.462	14.48	14.48	14.50	13.80	14.70	1,928,800	14.462	4.17%
2025-03-13	13.90	13.84	13.90	13.64	14.64	1,684,800	23,530,524	13.966	13.90	13.84	13.90	13.64	14.64	1,684,800	13.966	-2.66%
2025-03-12	14.28	14.28	14.32	14.22	14.88	826,800	12,097,486	14.632	14.28	14.28	14.32	14.22	14.88	826,800	14.632	-3.12%
2025-03-11	14.74	14.70	14.74	14.08	14.76	1,308,000	18,831,696	14.397	14.74	14.70	14.74	14.08	14.76	1,308,000	14.397	1.94%
2025-03-10	14.46	14.46	14.48	14.32	15.08	1,142,400	16,671,859	14.594	14.46	14.46	14.48	14.32	15.08	1,142,400	14.594	-2.56%
2025-03-07	14.84	14.72	14.84	14.70	15.38	1,554,175	23,342,889	15.019	14.84	14.72	14.84	14.70	15.38	1,554,175	15.019	-1.46%
2025-03-06	15.06	15.06	15.08	14.78	15.24	2,017,200	30,297,000	15.019	15.06	15.06	15.08	14.78	15.24	2,017,200	15.019	3.15%
2025-03-05	14.60	14.60	14.62	14.08	14.70	2,062,600	29,663,168	14.381	14.60	14.60	14.62	14.08	14.70	2,062,600	14.381	-0.54%
2025-03-04	14.68	14.68	14.72	14.36	14.76	1,659,800	24,207,088	14.584	14.68	14.68	14.72	14.36	14.76	1,659,800	14.584	1.66%
2025-03-03	14.44	14.42	14.46	14.18	15.44	2,976,200	43,859,752	14.737	14.44	14.42	14.46	14.18	15.44	2,976,200	14.737	-3.99%
2025-02-28	15.04	14.96	15.04	14.72	16.96	5,525,600	85,930,924	15.551	15.04	14.96	15.04	14.72	16.96	5,525,600	15.551	-11.74%
2025-02-27	17.04	17.02	17.04	16.08	17.48	6,983,400	117,515,452	16.828	17.04	17.02	17.04	16.08	17.48	6,983,400	16.828	5.06%
2025-02-26	16.22	16.22	16.24	13.68	16.64	9,138,800	142,278,076	15.569	16.22	16.22	16.24	13.68	16.64	9,138,800	15.569	18.74%
2025-02-25	13.66	13.62	13.66	13.42	13.76	1,658,800	22,557,200	13.599	13.66	13.62	13.66	13.42	13.76	1,658,800	13.599	-2.29%
2025-02-24	13.98	13.86	13.98	13.68	14.14	2,206,800	30,715,568	13.919	13.98	13.86	13.98	13.68	14.14	2,206,800	13.919	1.75%
2025-02-21	13.74	13.74	13.78	13.02	13.80	2,860,000	38,641,676	13.511	13.74	13.74	13.78	13.02	13.80	2,860,000	13.511	4.57%
2025-02-20	13.14	13.14	13.18	12.86	13.54	1,878,900	24,846,616	13.224	13.14	13.14	13.18	12.86	13.54	1,878,900	13.224	1.23%
2025-02-19	12.98	12.96	12.98	12.60	13.12	1,158,600	15,002,048	12.948	12.98	12.96	12.98	12.60	13.12	1,158,600	12.948	1.56%
2025-02-18	12.78	12.76	12.78	12.58	13.18	1,863,000	23,954,562	12.858	12.78	12.76	12.78	12.58	13.18	1,863,000	12.858	-1.24%
2025-02-17	12.94	12.94	12.96	12.56	13.32	2,837,600	36,880,132	12.997	12.94	12.94	12.96	12.56	13.32	2,837,600	12.997	3.35%
2025-02-14	12.52	12.52	12.54	11.90	12.54	2,230,000	27,467,711	12.317	12.52	12.52	12.54	11.90	12.54	2,230,000	12.317	6.64%
2025-02-13	11.74	11.70	11.74	11.64	12.34	1,928,800	23,177,016	12.016	11.74	11.70	11.74	11.64	12.34	1,928,800	12.016	-1.84%
2025-02-12	11.96	11.92	11.96	11.70	12.16	1,267,400	15,042,820	11.869	11.96	11.92	11.96	11.70	12.16	1,267,400	11.869	0.00%
2025-02-11	11.96	11.92	11.98	11.84	12.18	688,800	8,263,788	11.997	11.96	11.92	11.98	11.84	12.18	688,800	11.997	-1.64%
2025-02-10	12.16	12.14	12.16	11.54	12.26	1,759,000	21,211,325	12.059	12.16	12.14	12.16	11.54	12.26	1,759,000	12.059	5.37%
2025-02-07	11.54	11.46	11.54	11.36	11.74	1,379,800	15,975,952	11.578	11.54	11.46	11.54	11.36	11.74	1,379,800	11.578	-0.35%
2025-02-06	11.58	11.54	11.58	10.90	11.60	1,578,600	18,020,211	11.415	11.58	11.54	11.58	10.90	11.60	1,578,600	11.415	6.24%
2025-02-05	10.90	10.82	10.90	10.54	11.06	842,423	9,117,360	10.823	10.90	10.82	10.90	10.54	11.06	842,423	10.823	3.81%
2025-02-04	10.50	10.50	10.52	10.32	10.76	151,600	1,592,892	10.507	10.50	10.50	10.52	10.32	10.76	151,600	10.507	-0.94%
2025-02-03	10.60	10.60	10.62	10.40	11.00	206,600	2,195,236	10.626	10.60	10.60	10.62	10.40	11.00	206,600	10.626	-3.64%
2025-01-28	11.00	11.00	11.06	11.00	11.20	37,800	419,828	11.107	11.00	11.00	11.06	11.00	11.20	37,800	11.107	-2.83%
2025-01-27	11.32	11.32	11.38	11.18	11.48	581,200	6,583,200	11.327	11.32	11.32	11.38	11.18	11.48	581,200	11.327	0.35%
2025-01-24	11.28	11.24	11.28	11.02	11.40	676,200	7,632,336	11.287	11.28	11.24	11.28	11.02	11.40	676,200	11.287	1.81%
2025-01-23	11.08	11.02	11.08	10.96	11.16	803,800	8,913,223	11.089	11.08	11.02	11.08	10.96	11.16	803,800	11.089	1.65%
2025-01-22	10.90	10.82	10.90	10.80	11.04	435,200	4,737,060	10.885	10.90	10.82	10.90	10.80	11.04	435,200	10.885	-1.45%
2025-01-21	11.06	11.02	11.06	10.90	11.20	525,800	5,817,752	11.065	11.06	11.02	11.06	10.90	11.20	525,800	11.065	0.91%
2025-01-20	10.96	10.94	10.96	10.92	11.18	643,400	7,124,096	11.073	10.96	10.94	10.96	10.92	11.18	643,400	11.073	1.11%
2025-01-17	10.84	10.76	10.84	10.66	10.92	376,600	4,058,336	10.776	10.84	10.76	10.84	10.66	10.92	376,600	10.776	0.93%
2025-01-16	10.74	10.68	10.74	10.56	10.90	466,000	5,005,340	10.741	10.74	10.68	10.74	10.56	10.90	466,000	10.741	0.56%
2025-01-15	10.68	10.62	10.68	10.56	10.84	576,987	6,137,775	10.638	10.68	10.62	10.68	10.56	10.84	576,987	10.638	-1.48%
2025-01-14	10.84	10.80	10.84	10.42	10.92	1,816,800	19,373,470	10.664	10.84	10.80	10.84	10.42	10.92	1,816,800	10.664	3.44%
2025-01-13	10.48	10.40	10.48	10.18	10.50	953,400	9,866,980	10.349	10.48	10.40	10.48	10.18	10.50	953,400	10.349	1.75%
2025-01-10	10.30	10.28	10.30	10.26	10.82	840,600	8,816,039	10.488	10.30	10.28	10.30	10.26	10.82	840,600	10.488	-3.92%
2025-01-09	10.72	10.70	10.72	10.70	10.92	304,000	3,284,688	10.805	10.72	10.70	10.72	10.70	10.92	304,000	10.805	-0.74%
2025-01-08	10.80	10.78	10.80	10.50	11.14	1,000,600	10,781,851	10.775	10.80	10.78	10.80	10.50	11.14	1,000,600	10.775	-3.05%
2025-01-07	11.14	11.12	11.14	10.92	11.32	433,800	4,805,844	11.078	11.14	11.12	11.14	10.92	11.32	433,800	11.078	-1.07%
2025-01-06	11.26	11.16	11.26	11.00	11.48	500,200	5,595,816	11.187	11.26	11.16	11.26	11.00	11.48	500,200	11.187	1.81%
2025-01-03	11.06	11.06	11.10	11.06	11.38	590,800	6,620,644	11.206	11.06	11.06	11.10	11.06	11.38	590,800	11.206	-1.25%
2025-01-02	11.20	11.14	11.20	11.10	11.80	612,800	6,928,272	11.306	11.20	11.14	11.20	11.10	11.80	612,800	11.306	-3.28%
2024-12-31	11.58	11.58	11.60	11.58	11.84	313,200	3,662,358	11.693	11.58	11.58	11.60	11.58	11.84	313,200	11.693	-1.53%
2024-12-30	11.76	11.74	11.76	11.74	12.14	613,000	7,288,230	11.889	11.76	11.74	11.76	11.74	12.14	613,000	11.889	-1.34%
2024-12-27	11.92	11.84	11.92	11.82	12.06	1,005,200	11,954,424	11.893	11.92	11.84	11.92	11.82	12.06	1,005,200	11.893	-0.83%
2024-12-24	12.02	12.02	12.04	11.82	12.08	378,000	4,539,146	12.008	12.02	12.02	12.04	11.82	12.08	378,000	12.008	0.33%
2024-12-23	11.98	11.96	11.98	11.74	12.32	1,290,600	15,427,291	11.954	11.98	11.96	11.98	11.74	12.32	1,290,600	11.954	-2.12%
2024-12-20	12.24	12.24	12.32	12.22	12.90	1,177,600	14,545,384	12.352	12.24	12.24	12.32	12.22	12.90	1,177,600	12.352	-3.32%
2024-12-19	12.66	12.60	12.66	12.30	12.68	573,000	7,150,701	12.479	12.66	12.60	12.66	12.30	12.68	573,000	12.479	0.48%
2024-12-18	12.60	12.60	12.62	12.50	12.86	598,200	7,549,484	12.620	12.60	12.60	12.62	12.50	12.86	598,200	12.620	-0.47%
2024-12-17	12.66	12.66	12.68	12.50	12.94	549,800	6,919,116	12.585	12.66	12.66	12.68	12.50	12.94	549,800	12.585	-0.16%
2024-12-16	12.68	12.66	12.68	12.58	13.12	785,200	10,030,802	12.775	12.68	12.66	12.68	12.58	13.12	785,200	12.775	-3.21%
2024-12-13	13.10	13.06	13.10	13.04	13.40	1,042,200	13,762,852	13.206	13.10	13.06	13.10	13.04	13.40	1,042,200	13.206	-3.53%
2024-12-12	13.58	13.58	13.60	13.36	13.72	909,450	12,304,593	13.530	13.58	13.58	13.60	13.36	13.72	909,450	13.530	-1.16%
2024-12-11	13.74	13.68	13.74	13.52	13.98	1,007,800	13,884,744	13.777	13.74	13.68	13.74	13.52	13.98	1,007,800	13.777	1.33%
2024-12-10	13.56	13.54	13.56	13.54	14.20	1,529,200	21,124,406	13.814	13.56	13.54	13.56	13.54	14.20	1,529,200	13.814	-1.17%
2024-12-09	13.72	13.70	13.72	13.22	13.78	1,226,600	16,529,568	13.476	13.72	13.70	13.72	13.22	13.78	1,226,600	13.476	2.69%
2024-12-06	13.36	13.32	13.36	13.00	13.46	766,400	10,179,820	13.283	13.36	13.32	13.36	13.00	13.46	766,400	13.283	1.67%
2024-12-05	13.14	13.10	13.14	12.94	13.36	1,062,200	13,932,508	13.117	13.14	13.10	13.14	12.94	13.36	1,062,200	13.117	-1.20%
2024-12-04	13.30	13.30	13.32	13.24	13.64	909,400	12,156,996	13.368	13.30	13.30	13.32	13.24	13.64	909,400	13.368	-2.21%
2024-12-03	13.60	13.60	13.64	13.32	13.68	935,000	12,670,828	13.552	13.60	13.60	13.64	13.32	13.68	935,000	13.552	-0.87%
2024-12-02	13.72	13.72	13.74	13.14	13.86	2,176,600	29,634,224	13.615	13.72	13.72	13.74	13.14	13.86	2,176,600	13.615	3.78%
2024-11-29	13.22	13.14	13.22	12.62	13.34	1,826,800	23,877,796	13.071	13.22	13.14	13.22	12.62	13.34	1,826,800	13.071	4.75%
2024-11-28	12.62	12.50	12.62	12.50	12.76	971,400	12,263,120	12.624	12.62	12.50	12.62	12.50	12.76	971,400	12.624	-0.63%
2024-11-27	12.70	12.66	12.70	12.16	12.74	1,381,400	17,124,413	12.396	12.70	12.66	12.70	12.16	12.74	1,381,400	12.396	2.42%
2024-11-26	12.40	12.36	12.40	12.20	12.56	969,600	11,989,535	12.365	12.40	12.36	12.40	12.20	12.56	969,600	12.365	0.32%
2024-11-25	12.36	12.28	12.36	12.12	12.66	814,800	10,070,552	12.360	12.36	12.28	12.36	12.12	12.66	814,800	12.360	-0.16%
2024-11-22	12.38	12.34	12.38	12.30	13.08	1,026,758	12,958,531	12.621	12.38	12.34	12.38	12.30	13.08	1,026,758	12.621	-4.62%
2024-11-21	12.98	12.96	12.98	12.90	13.26	941,802	12,291,585	13.051	12.98	12.96	12.98	12.90	13.26	941,802	13.051	-0.61%
2024-11-20	13.06	13.06	13.10	12.60	13.26	1,970,600	25,767,290	13.076	13.06	13.06	13.10	12.60	13.26	1,970,600	13.076	3.98%
2024-11-19	12.56	12.56	12.64	12.40	12.86	849,600	10,693,920	12.587	12.56	12.56	12.64	12.40	12.86	849,600	12.587	-0.16%
2024-11-18	12.58	12.56	12.58	12.42	13.04	2,211,622	28,181,282	12.742	12.58	12.56	12.58	12.42	13.04	2,211,622	12.742	1.78%
2024-11-15	12.36	12.36	12.38	12.10	12.80	4,164,600	51,288,482	12.315	12.36	12.36	12.38	12.10	12.80	4,164,600	12.315	-3.29%
2024-11-14	12.78	12.70	12.78	12.68	13.14	1,630,524	20,991,122	12.874	12.78	12.70	12.78	12.68	13.14	1,630,524	12.874	-0.93%
2024-11-13	12.90	12.90	12.96	12.90	14.62	4,081,400	54,270,393	13.297	12.90	12.90	12.96	12.90	14.62	4,081,400	13.297	-10.66%
2024-11-12	14.44	14.44	14.48	14.06	15.38	2,692,940	39,948,495	14.835	14.44	14.44	14.48	14.06	15.38	2,692,940	14.835	-1.10%
2024-11-11	14.60	14.54	14.60	13.86	14.74	1,895,000	27,230,016	14.369	14.60	14.54	14.60	13.86	14.74	1,895,000	14.369	3.55%
2024-11-08	14.10	14.10	14.12	13.78	14.48	1,806,400	25,621,896	14.184	14.10	14.10	14.12	13.78	14.48	1,806,400	14.184	2.62%
2024-11-07	13.74	13.70	13.74	13.20	13.76	941,188	12,740,101	13.536	13.74	13.70	13.74	13.20	13.76	941,188	13.536	2.08%
2024-11-06	13.46	13.36	13.46	13.34	13.90	859,800	11,637,708	13.535	13.46	13.36	13.46	13.34	13.90	859,800	13.535	-1.03%
2024-11-05	13.60	13.58	13.60	12.96	13.64	1,087,200	14,615,588	13.443	13.60	13.58	13.60	12.96	13.64	1,087,200	13.443	2.72%
2024-11-04	13.24	13.12	13.24	12.78	13.36	2,410,800	31,509,938	13.070	13.24	13.12	13.24	12.78	13.36	2,410,800	13.070	4.09%
2024-11-01	12.72	12.72	12.74	12.66	13.26	3,269,200	42,116,050	12.883	12.72	12.72	12.74	12.66	13.26	3,269,200	12.883	-2.45%
2024-10-31	13.04	13.00	13.04	12.88	13.44	2,299,951	30,014,217	13.050	13.04	13.00	13.04	12.88	13.44	2,299,951	13.050	0.15%
2024-10-30	13.02	13.02	13.08	12.96	14.12	3,116,000	41,215,972	13.227	13.02	13.02	13.08	12.96	14.12	3,116,000	13.227	-5.79%
2024-10-29	13.82	13.82	13.84	13.80	14.46	1,060,200	14,917,372	14.070	13.82	13.82	13.84	13.80	14.46	1,060,200	14.070	-2.81%
2024-10-28	14.22	14.18	14.22	14.08	14.56	1,037,600	14,760,384	14.226	14.22	14.18	14.22	14.08	14.56	1,037,600	14.226	-1.39%
2024-10-25	14.42	14.36	14.42	14.22	14.66	886,600	12,813,940	14.453	14.42	14.36	14.42	14.22	14.66	886,600	14.453	2.71%
2024-10-24	14.04	14.04	14.16	14.04	14.58	659,400	9,449,676	14.331	14.04	14.04	14.16	14.04	14.58	659,400	14.331	-3.17%
2024-10-23	14.50	14.50	14.52	14.28	14.76	1,245,000	17,999,908	14.458	14.50	14.50	14.52	14.28	14.76	1,245,000	14.458	0.55%
2024-10-22	14.42	14.42	14.44	14.26	14.80	548,200	7,947,482	14.497	14.42	14.42	14.44	14.26	14.80	548,200	14.497	0.42%
2024-10-21	14.36	14.34	14.36	14.28	14.88	1,601,600	23,334,991	14.570	14.36	14.34	14.36	14.28	14.88	1,601,600	14.570	-0.69%
2024-10-18	14.46	14.46	14.50	13.42	14.80	1,778,800	25,342,804	14.247	14.46	14.46	14.50	13.42	14.80	1,778,800	14.247	7.75%
2024-10-17	13.42	13.30	13.42	13.30	13.94	1,298,337	17,741,850	13.665	13.42	13.30	13.42	13.30	13.94	1,298,337	13.665	-1.32%
2024-10-16	13.60	13.54	13.60	13.30	13.98	1,018,000	13,878,944	13.634	13.60	13.54	13.60	13.30	13.98	1,018,000	13.634	0.29%
2024-10-15	13.56	13.52	13.56	13.42	14.96	1,337,400	18,725,520	14.001	13.56	13.52	13.56	13.42	14.96	1,337,400	14.001	-6.09%
2024-10-14	14.44	14.40	14.44	14.00	15.78	1,636,600	23,806,071	14.546	14.44	14.40	14.44	14.00	15.78	1,636,600	14.546	-5.62%
2024-10-10	15.30	15.30	15.36	15.26	16.40	1,480,000	23,349,484	15.777	15.30	15.30	15.36	15.26	16.40	1,480,000	15.777	-2.55%
2024-10-09	15.70	15.68	15.70	15.10	18.08	3,754,600	60,872,340	16.213	15.70	15.68	15.70	15.10	18.08	3,754,600	16.213	-10.80%
2024-10-08	17.60	17.58	17.60	16.46	20.05	7,365,200	133,772,428	18.163	17.60	17.58	17.60	16.46	20.05	7,365,200	18.163	-12.00%
2024-10-07	20.00	20.00	20.05	18.30	21.70	4,301,400	85,326,124	19.837	20.00	20.00	20.05	18.30	21.70	4,301,400	19.837	11.73%
2024-10-04	17.90	17.90	17.96	15.32	18.18	1,526,600	26,490,872	17.353	17.90	17.90	17.96	15.32	18.18	1,526,600	17.353	16.23%
2024-10-03	15.40	15.40	15.56	14.66	16.54	1,311,450	20,108,972	15.333	15.40	15.40	15.56	14.66	16.54	1,311,450	15.333	-4.58%
2024-10-02	16.14	16.12	16.22	15.18	16.50	1,831,800	29,001,880	15.832	16.14	16.12	16.22	15.18	16.50	1,831,800	15.832	2.80%
2024-09-30	15.70	15.70	15.78	13.96	15.88	4,452,600	67,021,124	15.052	15.70	15.70	15.78	13.96	15.88	4,452,600	15.052	15.61%
2024-09-27	13.58	13.56	13.58	12.38	14.10	3,612,400	48,333,014	13.380	13.58	13.56	13.58	12.38	14.10	3,612,400	13.380	11.13%
2024-09-26	12.22	12.22	12.26	11.56	12.26	2,252,600	26,970,256	11.973	12.22	12.22	12.26	11.56	12.26	2,252,600	11.973	6.26%
2024-09-25	11.50	11.50	11.54	11.20	12.26	3,341,600	39,433,156	11.801	11.50	11.50	11.54	11.20	12.26	3,341,600	11.801	3.23%
2024-09-24	11.14	11.14	11.16	10.42	11.14	1,243,600	13,486,692	10.845	11.14	11.14	11.16	10.42	11.14	1,243,600	10.845	6.50%
2024-09-23	10.46	10.44	10.46	10.46	10.90	1,336,858	14,321,642	10.713	10.46	10.44	10.46	10.46	10.90	1,336,858	10.713	-1.32%
2024-09-20	10.60	10.56	10.60	10.40	10.86	1,040,400	11,067,313	10.638	10.60	10.56	10.60	10.40	10.86	1,040,400	10.638	1.34%
2024-09-19	10.46	10.46	10.52	10.00	10.76	1,487,600	15,438,678	10.378	10.46	10.46	10.52	10.00	10.76	1,487,600	10.378	5.66%
2024-09-17	9.900	9.850	9.900	9.720	9.990	122,400	1,203,272	9.8307	9.900	9.850	9.900	9.720	9.990	122,400	9.8307	-0.90%
2024-09-16	9.990	9.990	10.00	9.990	10.42	133,000	1,349,922	10.150	9.990	9.990	10.00	9.990	10.42	133,000	10.150	-6.29%
2024-09-13	10.66	10.62	10.66	10.62	10.94	791,374	8,539,647	10.791	10.66	10.62	10.66	10.62	10.94	791,374	10.791	0.00%
2024-09-12	10.66	10.58	10.66	10.58	10.78	421,802	4,512,049	10.697	10.66	10.58	10.66	10.58	10.78	421,802	10.697	1.91%
2024-09-11	10.46	10.44	10.46	10.42	10.74	376,235	3,963,469	10.535	10.46	10.44	10.46	10.42	10.74	376,235	10.535	0.38%
2024-09-10	10.42	10.40	10.42	10.38	10.90	1,095,000	11,480,393	10.484	10.42	10.40	10.42	10.38	10.90	1,095,000	10.484	-4.75%
2024-09-09	10.94	10.86	10.94	10.50	10.94	668,400	7,139,428	10.681	10.94	10.86	10.94	10.50	10.94	668,400	10.681	2.24%
2024-09-05	10.70	10.70	10.74	10.58	10.80	501,187	5,344,982	10.665	10.70	10.70	10.74	10.58	10.80	501,187	10.665	0.56%
2024-09-04	10.64	10.62	10.64	10.52	10.84	722,400	7,707,136	10.669	10.64	10.62	10.64	10.52	10.84	722,400	10.669	-2.21%
2024-09-03	10.88	10.86	10.88	10.84	11.44	1,330,600	14,826,958	11.143	10.88	10.86	10.88	10.84	11.44	1,330,600	11.143	0.18%
2024-09-02	10.86	10.84	10.86	10.82	11.94	1,776,400	19,720,220	11.101	10.86	10.84	10.86	10.82	11.94	1,776,400	11.101	-8.74%
2024-08-30	11.90	11.90	12.02	11.60	12.18	1,378,806	16,486,310	11.957	11.90	11.90	12.02	11.60	12.18	1,378,806	11.957	3.12%
2024-08-29	11.54	11.54	11.56	11.38	11.64	438,587	5,054,133	11.524	11.54	11.54	11.56	11.38	11.64	438,587	11.524	-0.52%
2024-08-28	11.60	11.60	11.72	11.60	12.00	256,800	3,004,004	11.698	11.60	11.60	11.72	11.60	12.00	256,800	11.698	-1.69%
2024-08-27	11.80	11.80	11.82	11.66	11.94	357,249	4,201,708	11.761	11.80	11.80	11.82	11.66	11.94	357,249	11.761	-1.17%
2024-08-26	11.94	11.94	11.96	11.50	12.06	941,800	11,183,328	11.874	11.94	11.94	11.96	11.50	12.06	941,800	11.874	1.19%
2024-08-23	11.80	11.80	11.90	11.72	12.36	1,725,218	20,713,312	12.006	11.80	11.80	11.90	11.72	12.36	1,725,218	12.006	-4.22%
2024-08-22	12.32	12.32	12.36	10.94	12.46	1,973,200	23,113,892	11.714	12.32	12.32	12.36	10.94	12.46	1,973,200	11.714	8.64%
2024-08-21	11.34	11.34	11.40	11.10	11.50	1,160,000	13,069,448	11.267	11.34	11.34	11.40	11.10	11.50	1,160,000	11.267	-2.24%
2024-08-20	11.60	11.50	11.60	11.28	11.90	1,315,800	15,299,780	11.628	11.60	11.50	11.60	11.28	11.90	1,315,800	11.628	-2.19%
2024-08-19	11.86	11.86	11.88	10.44	11.86	3,396,000	37,941,748	11.172	11.86	11.86	11.88	10.44	11.86	3,396,000	11.172	1.72%
2024-08-16	11.66	11.62	11.66	11.56	11.78	149,800	1,744,740	11.647	11.66	11.62	11.66	11.56	11.78	149,800	11.647	0.69%
2024-08-15	11.58	11.58	11.62	11.52	11.72	253,600	2,940,664	11.596	11.58	11.58	11.62	11.52	11.72	253,600	11.596	0.35%
2024-08-14	11.54	11.54	11.62	11.42	11.84	327,800	3,787,040	11.553	11.54	11.54	11.62	11.42	11.84	327,800	11.553	-1.87%
2024-08-13	11.76	11.70	11.76	11.50	11.86	310,600	3,612,404	11.630	11.76	11.70	11.76	11.50	11.86	310,600	11.630	-0.68%
2024-08-12	11.84	11.84	11.90	11.64	12.12	951,400	11,297,052	11.874	11.84	11.84	11.90	11.64	12.12	951,400	11.874	1.54%
2024-08-09	11.66	11.66	11.74	11.62	12.20	400,200	4,731,636	11.823	11.66	11.66	11.74	11.62	12.20	400,200	11.823	-2.35%
2024-08-08	11.94	11.90	11.94	11.84	12.10	410,800	4,912,200	11.958	11.94	11.90	11.94	11.84	12.10	410,800	11.958	-1.97%
2024-08-07	12.18	12.04	12.18	12.00	12.32	276,600	3,353,704	12.125	12.18	12.04	12.18	12.00	12.32	276,600	12.125	-0.65%
2024-08-06	12.26	12.24	12.26	12.04	12.38	376,800	4,608,428	12.230	12.26	12.24	12.26	12.04	12.38	376,800	12.230	2.00%
2024-08-05	12.02	11.90	12.02	11.72	12.46	601,400	7,217,836	12.002	12.02	11.90	12.02	11.72	12.46	601,400	12.002	-0.83%
2024-08-02	12.12	12.12	12.14	12.08	12.66	514,000	6,331,252	12.318	12.12	12.12	12.14	12.08	12.66	514,000	12.318	-1.94%
2024-08-01	12.36	12.36	12.38	12.24	12.52	312,819	3,872,772	12.380	12.36	12.36	12.38	12.24	12.52	312,819	12.380	0.65%
2024-07-31	12.28	12.28	12.34	11.40	12.44	667,390	8,136,904	12.192	12.28	12.28	12.34	11.40	12.44	667,390	12.192	5.14%
2024-07-30	11.68	11.68	11.72	11.50	11.94	445,400	5,205,084	11.686	11.68	11.68	11.72	11.50	11.94	445,400	11.686	-1.02%
2024-07-29	11.80	11.72	11.80	11.20	11.86	518,200	6,036,804	11.650	11.80	11.72	11.80	11.20	11.86	518,200	11.650	2.97%
2024-07-26	11.46	11.42	11.46	11.40	11.74	833,400	9,596,048	11.514	11.46	11.42	11.46	11.40	11.74	833,400	11.514	-1.21%
2024-07-25	11.60	11.46	11.60	11.30	11.78	459,400	5,300,780	11.538	11.60	11.46	11.60	11.30	11.78	459,400	11.538	-0.17%
2024-07-24	11.62	11.62	11.64	11.50	12.66	1,036,400	12,378,236	11.943	11.62	11.62	11.64	11.50	12.66	1,036,400	11.943	-7.19%
2024-07-23	12.52	12.48	12.52	12.44	13.10	424,000	5,357,150	12.635	12.52	12.48	12.52	12.44	13.10	424,000	12.635	-3.54%
2024-07-22	12.98	12.92	12.98	12.56	13.26	419,400	5,450,920	12.997	12.98	12.92	12.98	12.56	13.26	419,400	12.997	2.37%
2024-07-19	12.68	12.64	12.68	12.42	12.98	550,600	6,955,952	12.633	12.68	12.64	12.68	12.42	12.98	550,600	12.633	-1.55%
2024-07-18	12.88	12.88	12.90	12.66	13.22	812,400	10,559,646	12.998	12.88	12.88	12.90	12.66	13.22	812,400	12.998	1.90%
2024-07-17	12.64	12.64	12.66	12.50	12.90	595,400	7,547,017	12.676	12.64	12.64	12.66	12.50	12.90	595,400	12.676	1.77%
2024-07-16	12.42	12.42	12.46	12.40	13.40	1,124,600	14,383,688	12.790	12.42	12.42	12.46	12.40	13.40	1,124,600	12.790	-6.33%
2024-07-15	13.26	13.26	13.28	13.04	13.38	516,600	6,817,179	13.196	13.26	13.26	13.28	13.04	13.38	516,600	13.196	0.15%
2024-07-12	13.24	13.22	13.26	12.82	13.28	1,084,600	14,178,956	13.073	13.24	13.22	13.26	12.82	13.28	1,084,600	13.073	3.44%
2024-07-11	12.80	12.80	12.82	12.54	13.12	846,000	10,900,804	12.885	12.80	12.80	12.82	12.54	13.12	846,000	12.885	2.56%
2024-07-10	12.48	12.40	12.48	12.10	12.58	571,400	7,083,604	12.397	12.48	12.40	12.48	12.10	12.58	571,400	12.397	1.96%
2024-07-09	12.24	12.18	12.24	12.04	12.44	247,400	3,012,440	12.176	12.24	12.18	12.24	12.04	12.44	247,400	12.176	-0.16%
2024-07-08	12.26	12.26	12.28	12.12	13.00	414,000	5,125,796	12.381	12.26	12.26	12.28	12.12	13.00	414,000	12.381	-1.61%
2024-07-05	12.46	12.44	12.46	11.50	12.50	1,278,400	15,581,116	12.188	12.46	12.44	12.46	11.50	12.50	1,278,400	12.188	6.50%
2024-07-04	11.70	11.60	11.70	11.50	11.74	470,400	5,454,020	11.594	11.70	11.60	11.70	11.50	11.74	470,400	11.594	0.52%
2024-07-03	11.64	11.62	11.66	11.58	11.88	414,800	4,860,112	11.717	11.64	11.62	11.66	11.58	11.88	414,800	11.717	1.39%
2024-07-02	11.48	11.48	11.50	11.34	12.04	645,742	7,409,990	11.475	11.48	11.48	11.50	11.34	12.04	645,742	11.475	-1.88%
2024-06-28	11.70	11.70	11.72	11.50	11.80	635,742	7,414,840	11.663	11.70	11.70	11.72	11.50	11.80	635,742	11.663	-0.51%
2024-06-27	11.76	11.76	11.78	11.68	12.20	466,304	5,502,514	11.800	11.76	11.76	11.78	11.68	12.20	466,304	11.800	-2.00%
2024-06-26	12.00	12.00	12.08	11.10	12.20	1,513,184	17,644,465	11.660	12.00	12.00	12.08	11.10	12.20	1,513,184	11.660	8.30%
2024-06-25	11.08	11.08	11.12	11.06	11.38	447,000	4,999,708	11.185	11.08	11.08	11.12	11.06	11.38	447,000	11.185	-1.07%
2024-06-24	11.20	11.18	11.20	11.14	11.50	572,600	6,453,580	11.271	11.20	11.18	11.20	11.14	11.50	572,600	11.271	-0.71%
2024-06-21	11.28	11.28	11.36	11.28	11.66	357,661	4,087,851	11.429	11.28	11.28	11.36	11.28	11.66	357,661	11.429	-1.91%
2024-06-20	11.50	11.50	11.58	11.28	11.98	1,330,200	15,276,076	11.484	11.50	11.50	11.58	11.28	11.98	1,330,200	11.484	-3.04%
2024-06-19	11.86	11.86	11.88	11.72	11.98	269,600	3,201,920	11.877	11.86	11.86	11.88	11.72	11.98	269,600	11.877	0.68%
2024-06-18	11.78	11.78	11.86	11.62	12.10	543,816	6,399,187	11.767	11.78	11.78	11.86	11.62	12.10	543,816	11.767	-0.84%
2024-06-17	11.88	11.88	12.00	11.50	12.06	686,600	8,138,581	11.853	11.88	11.88	12.00	11.50	12.06	686,600	11.853	1.19%
2024-06-14	11.74	11.72	11.74	11.54	12.40	1,047,800	12,286,518	11.726	11.74	11.72	11.74	11.54	12.40	1,047,800	11.726	-3.45%
2024-06-13	12.16	12.16	12.24	12.08	12.58	559,600	6,876,484	12.288	12.16	12.16	12.24	12.08	12.58	559,600	12.288	-0.65%
2024-06-12	12.24	12.24	12.30	12.24	12.88	2,241,200	28,110,776	12.543	12.24	12.24	12.30	12.24	12.88	2,241,200	12.543	0.49%
2024-06-11	12.18	12.06	12.18	11.50	12.34	1,084,400	13,035,426	12.021	12.18	12.06	12.18	11.50	12.34	1,084,400	12.021	3.75%
2024-06-07	11.74	11.74	11.78	11.74	12.12	274,000	3,245,760	11.846	11.74	11.74	11.78	11.74	12.12	274,000	11.846	-1.01%
2024-06-06	11.86	11.86	11.90	11.72	12.36	427,200	5,091,570	11.918	11.86	11.86	11.90	11.72	12.36	427,200	11.918	-2.31%
2024-06-05	12.14	12.14	12.18	12.04	12.44	646,200	7,939,632	12.287	12.14	12.14	12.18	12.04	12.44	646,200	12.287	0.00%
2024-06-04	12.14	12.14	12.16	11.76	12.48	1,069,200	13,088,264	12.241	12.14	12.14	12.16	11.76	12.48	1,069,200	12.241	3.94%
2024-06-03	11.68	11.68	11.86	11.64	12.40	975,776	11,811,902	12.105	11.68	11.68	11.86	11.64	12.40	975,776	12.105	-5.35%
2024-05-31	12.34	12.34	12.36	11.46	12.34	2,404,800	28,585,804	11.887	12.34	12.34	12.36	11.46	12.34	2,404,800	11.887	7.49%
2024-05-30	11.48	11.26	11.48	11.00	11.52	1,800,672	20,219,335	11.229	11.48	11.26	11.48	11.00	11.52	1,800,672	11.229	3.42%
2024-05-29	11.10	11.10	11.18	11.02	11.38	625,000	6,961,952	11.139	11.10	11.10	11.18	11.02	11.38	625,000	11.139	-2.12%
2024-05-28	11.34	11.34	11.46	11.32	11.70	660,200	7,592,440	11.500	11.34	11.34	11.46	11.32	11.70	660,200	11.500	-2.91%
2024-05-27	11.68	11.60	11.68	11.36	12.14	783,568	9,065,238	11.569	11.68	11.60	11.68	11.36	12.14	783,568	11.569	-1.18%
2024-05-24	11.82	11.68	11.82	11.56	12.28	1,140,982	13,462,510	11.799	11.82	11.68	11.82	11.56	12.28	1,140,982	11.799	-2.96%
2024-05-23	12.18	12.18	12.22	12.14	12.82	633,989	7,846,120	12.376	12.18	12.18	12.22	12.14	12.82	633,989	12.376	-3.33%
2024-05-22	12.60	12.50	12.60	12.42	12.84	744,633	9,376,739	12.592	12.60	12.50	12.60	12.42	12.84	744,633	12.592	0.00%
2024-05-21	12.60	12.60	12.62	12.50	13.56	1,469,000	18,750,016	12.764	12.60	12.60	12.62	12.50	13.56	1,469,000	12.764	-5.97%
2024-05-20	13.40	13.38	13.40	13.22	13.76	822,000	11,059,480	13.454	13.40	13.38	13.40	13.22	13.76	822,000	13.454	-1.03%
2024-05-17	13.54	13.54	13.56	13.38	13.92	1,677,477	22,787,058	13.584	13.54	13.54	13.56	13.38	13.92	1,677,477	13.584	-1.74%
2024-05-16	13.78	13.62	13.78	12.92	13.78	2,720,000	36,441,940	13.398	13.78	13.62	13.78	12.92	13.78	2,720,000	13.398	5.51%
2024-05-14	13.06	13.06	13.10	12.70	13.26	1,721,000	22,540,256	13.097	13.06	13.06	13.10	12.70	13.26	1,721,000	13.097	3.49%
2024-05-13	12.62	12.62	12.64	12.32	12.80	866,400	10,801,144	12.467	12.62	12.62	12.64	12.32	12.80	866,400	12.467	0.00%
2024-05-10	12.62	12.62	12.68	12.50	13.02	1,108,600	14,038,848	12.664	12.62	12.62	12.68	12.50	13.02	1,108,600	12.664	-2.77%
2024-05-09	12.98	12.98	13.02	12.74	13.26	1,317,448	17,187,950	13.046	12.98	12.98	13.02	12.74	13.26	1,317,448	13.046	1.56%
2024-05-08	12.78	12.72	12.78	12.32	12.82	1,933,377	24,403,262	12.622	12.78	12.72	12.78	12.32	12.82	1,933,377	12.622	4.07%
2024-05-07	12.28	12.28	12.36	12.28	12.72	1,020,200	12,729,560	12.478	12.28	12.28	12.36	12.28	12.72	1,020,200	12.478	-2.85%
2024-05-06	12.64	12.62	12.64	12.10	12.70	1,942,400	24,230,196	12.474	12.64	12.62	12.64	12.10	12.70	1,942,400	12.474	2.43%
2024-05-03	12.34	12.34	12.38	12.22	12.82	418,000	5,194,217	12.426	12.34	12.34	12.38	12.22	12.82	418,000	12.426	-3.74%
2024-05-02	12.82	12.64	12.82	11.42	12.82	907,000	11,216,784	12.367	12.82	12.64	12.82	11.42	12.82	907,000	12.367	9.01%
2024-04-30	11.76	11.76	11.78	10.94	12.14	3,927,186	45,488,020	11.583	11.76	11.76	11.78	10.94	12.14	3,927,186	11.583	8.49%
2024-04-29	10.84	10.84	10.86	10.76	11.30	1,226,400	13,609,740	11.097	10.84	10.84	10.86	10.76	11.30	1,226,400	11.097	0.93%
2024-04-26	10.74	10.74	10.82	10.06	11.14	2,282,800	24,519,354	10.741	10.74	10.74	10.82	10.06	11.14	2,282,800	10.741	4.88%
2024-04-25	10.24	10.22	10.24	9.710	10.28	957,991	9,680,845	10.105	10.24	10.22	10.24	9.710	10.28	957,991	10.105	5.24%
2024-04-24	9.730	9.730	9.770	9.510	9.830	1,282,584	12,441,225	9.7001	9.730	9.730	9.770	9.510	9.830	1,282,584	9.7001	0.83%
2024-04-23	9.650	9.650	9.730	9.260	9.850	790,800	7,610,042	9.6232	9.650	9.650	9.730	9.260	9.850	790,800	9.6232	3.88%
2024-04-22	9.290	9.290	9.370	9.170	9.540	568,400	5,315,153	9.3511	9.290	9.290	9.370	9.170	9.540	568,400	9.3511	0.54%
2024-04-19	9.240	9.240	9.330	9.240	9.600	724,200	6,811,802	9.4060	9.240	9.240	9.330	9.240	9.600	724,200	9.4060	-4.25%
2024-04-18	9.650	9.650	9.660	9.520	9.900	525,266	5,101,619	9.7124	9.650	9.650	9.660	9.520	9.900	525,266	9.7124	-0.62%
2024-04-17	9.710	9.710	9.770	9.620	9.960	792,200	7,727,021	9.7539	9.710	9.710	9.770	9.620	9.960	792,200	9.7539	0.00%
2024-04-16	9.710	9.710	9.740	9.710	10.56	938,890	9,266,293	9.8694	9.710	9.710	9.740	9.710	10.56	938,890	9.8694	-5.73%
2024-04-15	10.30	10.30	10.34	10.00	10.44	559,304	5,741,472	10.265	10.30	10.30	10.34	10.00	10.44	559,304	10.265	-1.72%
2024-04-12	10.48	10.48	10.52	10.30	10.74	836,658	8,783,285	10.498	10.48	10.48	10.52	10.30	10.74	836,658	10.498	-0.38%
2024-04-11	10.52	10.52	10.60	10.40	10.80	895,800	9,460,968	10.561	10.52	10.52	10.60	10.40	10.80	895,800	10.561	-1.31%
2024-04-10	10.66	10.66	10.70	10.66	11.24	1,522,600	16,577,810	10.888	10.66	10.66	10.70	10.66	11.24	1,522,600	10.888	-5.16%
2024-04-09	11.24	11.20	11.24	9.960	11.44	3,751,622	40,823,274	10.881	11.24	11.20	11.24	9.960	11.44	3,751,622	10.881	13.31%
2024-04-08	9.920	9.920	9.960	9.840	10.22	992,000	9,931,320	10.011	9.920	9.920	9.960	9.840	10.22	992,000	10.011	2.06%
2024-04-05	9.720	9.720	9.740	9.700	9.960	75,400	737,466	9.7807	9.720	9.720	9.740	9.700	9.960	75,400	9.7807	-2.41%
2024-04-03	9.960	9.960	10.02	9.470	10.14	1,668,200	16,521,198	9.9036	9.960	9.960	10.02	9.470	10.14	1,668,200	9.9036	3.64%
2024-04-02	9.610	9.560	9.610	9.560	10.14	1,432,282	13,820,411	9.6492	9.610	9.560	9.610	9.560	10.14	1,432,282	9.6492	-2.63%
2024-03-28	9.870	9.870	9.900	9.720	10.12	848,000	8,425,917	9.9362	9.870	9.870	9.900	9.720	10.12	848,000	9.9362	0.61%
2024-03-27	9.810	9.810	9.820	9.750	9.950	708,400	6,981,682	9.8556	9.810	9.810	9.820	9.750	9.950	708,400	9.8556	-0.71%
2024-03-26	9.880	9.800	9.880	9.750	10.20	1,270,400	12,524,026	9.8583	9.880	9.800	9.880	9.750	10.20	1,270,400	9.8583	-1.98%
2024-03-25	10.08	10.02	10.08	10.00	10.38	878,200	8,906,980	10.142	10.08	10.02	10.08	10.00	10.38	878,200	10.142	-0.59%
2024-03-22	10.14	10.08	10.14	10.00	10.66	1,976,600	20,129,052	10.184	10.14	10.08	10.14	10.00	10.66	1,976,600	10.184	-4.52%
2024-03-21	10.62	10.62	10.66	10.60	10.92	1,046,200	11,207,860	10.713	10.62	10.62	10.66	10.60	10.92	1,046,200	10.713	-0.19%
2024-03-20	10.64	10.60	10.64	10.44	10.78	1,437,400	15,271,344	10.624	10.64	10.60	10.64	10.44	10.78	1,437,400	10.624	0.57%
2024-03-19	10.58	10.58	10.60	10.56	11.04	2,693,183	28,771,853	10.683	10.58	10.58	10.60	10.56	11.04	2,693,183	10.683	-3.99%
2024-03-18	11.02	11.02	11.06	10.72	11.50	1,795,000	19,783,652	11.022	11.02	11.02	11.06	10.72	11.50	1,795,000	11.022	-1.08%
2024-03-15	11.14	11.14	11.16	11.00	12.08	2,420,800	27,575,199	11.391	11.14	11.14	11.16	11.00	12.08	2,420,800	11.391	-5.91%
2024-03-14	11.84	11.84	11.86	11.68	13.06	5,269,800	64,496,591	12.239	11.84	11.84	11.86	11.68	13.06	5,269,800	12.239	-1.00%
2024-03-13	11.96	11.96	11.98	11.60	12.10	1,418,000	16,770,184	11.827	11.96	11.96	11.98	11.60	12.10	1,418,000	11.827	0.34%
2024-03-12	11.92	11.90	11.92	11.70	12.14	1,819,200	21,705,846	11.932	11.92	11.90	11.92	11.70	12.14	1,819,200	11.932	1.88%
2024-03-11	11.70	11.70	11.74	11.38	11.80	757,400	8,809,084	11.631	11.70	11.70	11.74	11.38	11.80	757,400	11.631	2.45%
2024-03-08	11.42	11.42	11.46	11.24	11.70	1,085,400	12,460,476	11.480	11.42	11.42	11.46	11.24	11.70	1,085,400	11.480	1.06%
2024-03-07	11.30	11.30	11.32	11.16	12.10	2,004,400	23,014,916	11.482	11.30	11.30	11.32	11.16	12.10	2,004,400	11.482	-6.77%
2024-03-06	12.12	12.10	12.12	11.98	12.30	807,000	9,800,386	12.144	12.12	12.10	12.12	11.98	12.30	807,000	12.144	0.50%
2024-03-05	12.06	12.04	12.06	11.96	12.36	1,114,694	13,484,085	12.097	12.06	12.04	12.06	11.96	12.36	1,114,694	12.097	-3.05%
2024-03-04	12.44	12.44	12.46	12.14	12.72	1,354,800	16,910,452	12.482	12.44	12.44	12.46	12.14	12.72	1,354,800	12.482	1.80%
2024-03-01	12.22	12.22	12.26	12.16	12.60	1,235,800	15,151,546	12.261	12.22	12.22	12.26	12.16	12.60	1,235,800	12.261	-2.24%
2024-02-29	12.50	12.50	12.52	12.24	12.68	1,314,800	16,473,104	12.529	12.50	12.50	12.52	12.24	12.68	1,314,800	12.529	2.12%
2024-02-28	12.24	12.24	12.28	12.22	13.30	2,665,000	34,010,456	12.762	12.24	12.24	12.28	12.22	13.30	2,665,000	12.762	-1.77%
2024-02-27	12.46	12.46	12.50	12.14	12.56	1,591,600	19,563,179	12.292	12.46	12.46	12.50	12.14	12.56	1,591,600	12.292	0.16%
2024-02-26	12.44	12.44	12.50	12.40	12.90	1,192,246	15,028,746	12.605	12.44	12.44	12.50	12.40	12.90	1,192,246	12.605	-0.16%
2024-02-23	12.46	12.46	12.58	12.34	12.74	573,400	7,177,302	12.517	12.46	12.46	12.58	12.34	12.74	573,400	12.517	-1.27%
2024-02-22	12.62	12.58	12.62	12.16	12.72	461,300	5,761,960	12.491	12.62	12.58	12.62	12.16	12.72	461,300	12.491	1.61%
2024-02-21	12.42	12.38	12.42	11.80	12.74	1,187,600	14,876,556	12.527	12.42	12.38	12.42	11.80	12.74	1,187,600	12.527	2.64%
2024-02-20	12.10	12.10	12.16	11.96	12.48	868,200	10,589,960	12.198	12.10	12.10	12.16	11.96	12.48	868,200	12.198	1.00%
2024-02-19	11.98	11.96	12.00	11.88	12.30	715,600	8,607,114	12.028	11.98	11.96	12.00	11.88	12.30	715,600	12.028	-1.48%
2024-02-16	12.16	12.14	12.16	11.50	12.24	215,600	2,596,688	12.044	12.16	12.14	12.16	11.50	12.24	215,600	12.044	4.65%
2024-02-15	11.62	11.50	11.62	11.00	11.64	269,200	3,040,152	11.293	11.62	11.50	11.62	11.00	11.64	269,200	11.293	1.22%
2024-02-14	11.48	11.40	11.48	10.96	12.26	244,200	2,762,384	11.312	11.48	11.40	11.48	10.96	12.26	244,200	11.312	-5.28%
2024-02-09	12.12	12.12	12.22	11.88	12.88	119,400	1,454,512	12.182	12.12	12.12	12.22	11.88	12.88	119,400	12.182	-7.20%
2024-02-08	13.06	13.06	13.16	12.56	13.48	1,723,000	22,585,808	13.108	13.06	13.06	13.16	12.56	13.48	1,723,000	13.108	1.87%
2024-02-07	12.82	12.80	12.82	12.24	13.32	2,356,000	30,365,580	12.889	12.82	12.80	12.82	12.24	13.32	2,356,000	12.889	3.39%
2024-02-06	12.40	12.40	12.50	11.18	12.58	1,283,000	15,387,032	11.993	12.40	12.40	12.50	11.18	12.58	1,283,000	11.993	8.58%
2024-02-05	11.42	11.30	11.42	10.88	11.76	1,502,200	16,992,652	11.312	11.42	11.30	11.42	10.88	11.76	1,502,200	11.312	0.88%
2024-02-02	11.32	11.32	11.36	11.14	12.18	1,572,400	18,061,468	11.487	11.32	11.32	11.36	11.14	12.18	1,572,400	11.487	-3.90%
2024-02-01	11.78	11.76	11.78	11.70	12.52	1,092,600	13,287,640	12.161	11.78	11.76	11.78	11.70	12.52	1,092,600	12.161	-3.28%
2024-01-31	12.18	12.16	12.22	11.58	12.80	1,424,800	17,118,840	12.015	12.18	12.16	12.22	11.58	12.80	1,424,800	12.015	-1.77%
2024-01-30	12.40	12.28	12.40	12.28	13.10	438,000	5,524,152	12.612	12.40	12.28	12.40	12.28	13.10	438,000	12.612	-3.43%
2024-01-29	12.84	12.80	12.84	12.78	13.64	499,400	6,549,736	13.115	12.84	12.80	12.84	12.78	13.64	499,400	13.115	-1.98%
2024-01-26	13.10	13.08	13.14	13.00	14.48	1,237,200	16,659,668	13.466	13.10	13.08	13.14	13.00	14.48	1,237,200	13.466	-7.75%
2024-01-25	14.20	14.10	14.20	13.72	14.42	749,600	10,585,564	14.122	14.20	14.10	14.20	13.72	14.42	749,600	14.122	0.14%
2024-01-24	14.18	14.18	14.26	13.66	14.80	543,760	7,669,323	14.104	14.18	14.18	14.26	13.66	14.80	543,760	14.104	-0.42%
2024-01-23	14.24	14.24	14.34	13.64	14.44	1,119,800	15,869,608	14.172	14.24	14.24	14.34	13.64	14.44	1,119,800	14.172	2.01%
2024-01-22	13.96	13.96	14.00	13.86	15.20	965,400	13,780,600	14.274	13.96	13.96	14.00	13.86	15.20	965,400	14.274	-6.43%
2024-01-19	14.92	14.92	14.94	14.82	15.42	983,800	14,836,236	15.081	14.92	14.92	14.94	14.82	15.42	983,800	15.081	-2.86%
2024-01-18	15.36	15.36	15.42	15.08	16.40	1,287,000	19,770,026	15.361	15.36	15.36	15.42	15.08	16.40	1,287,000	15.361	-2.04%
2024-01-17	15.68	15.68	15.74	15.58	17.48	1,155,496	18,509,141	16.018	15.68	15.68	15.74	15.58	17.48	1,155,496	16.018	-7.11%
2024-01-16	16.88	16.84	16.88	16.60	17.74	1,234,600	20,877,891	16.911	16.88	16.84	16.88	16.60	17.74	1,234,600	16.911	-3.43%
2024-01-15	17.48	17.48	17.62	17.48	18.00	348,600	6,166,833	17.690	17.48	17.48	17.62	17.48	18.00	348,600	17.690	-1.24%
2024-01-12	17.70	17.66	17.70	16.90	18.20	1,338,000	23,328,636	17.435	17.70	17.66	17.70	16.90	18.20	1,338,000	17.435	-1.45%
2024-01-11	17.96	17.96	18.02	17.00	18.36	580,600	10,417,672	17.943	17.96	17.96	18.02	17.00	18.36	580,600	17.943	1.47%
2024-01-10	17.70	17.70	17.72	17.52	18.14	526,021	9,373,395	17.819	17.70	17.70	17.72	17.52	18.14	526,021	17.819	0.45%
2024-01-09	17.62	17.62	17.64	17.48	18.08	447,600	7,952,298	17.767	17.62	17.62	17.64	17.48	18.08	447,600	17.767	0.57%
2024-01-08	17.52	17.50	17.52	17.36	18.20	579,000	10,213,986	17.641	17.52	17.50	17.52	17.36	18.20	579,000	17.641	-2.45%
2024-01-05	17.96	17.96	18.00	17.84	19.06	618,400	11,335,540	18.330	17.96	17.96	18.00	17.84	19.06	618,400	18.330	-5.47%
2024-01-04	19.00	19.00	19.12	18.56	19.22	400,600	7,572,328	18.902	19.00	19.00	19.12	18.56	19.22	400,600	18.902	-0.11%
2024-01-03	19.02	18.96	19.02	18.72	19.30	541,000	10,257,452	18.960	19.02	18.96	19.02	18.72	19.30	541,000	18.960	0.96%
2024-01-02	18.84	18.84	18.92	18.80	19.60	450,648	8,584,355	19.049	18.84	18.84	18.92	18.80	19.60	450,648	19.049	-3.09%
2023-12-29	19.44	19.44	19.60	19.30	19.80	1,189,000	23,245,202	19.550	19.44	19.44	19.60	19.30	19.80	1,189,000	19.550	1.14%
2023-12-28	19.22	19.18	19.24	18.46	19.32	427,400	8,143,160	19.053	19.22	19.18	19.24	18.46	19.32	427,400	19.053	3.56%
2023-12-27	18.56	18.56	18.72	18.00	18.80	470,000	8,731,479	18.578	18.56	18.56	18.72	18.00	18.80	470,000	18.578	3.00%
2023-12-22	18.02	17.86	18.02	17.82	18.62	1,180,000	21,415,963	18.149	18.02	17.86	18.02	17.82	18.62	1,180,000	18.149	-3.01%
2023-12-21	18.58	18.56	18.58	18.42	19.02	707,000	13,213,942	18.690	18.58	18.56	18.58	18.42	19.02	707,000	18.690	-1.90%
2023-12-20	18.94	18.78	18.94	18.76	19.38	526,316	9,979,200	18.960	18.94	18.78	18.94	18.76	19.38	526,316	18.960	-1.35%
2023-12-19	19.20	19.04	19.20	18.46	19.20	1,132,800	21,264,720	18.772	19.20	19.04	19.20	18.46	19.20	1,132,800	18.772	1.37%
2023-12-18	18.94	18.80	18.94	18.60	19.56	902,000	17,071,132	18.926	18.94	18.80	18.94	18.60	19.56	902,000	18.926	-2.27%
2023-12-15	19.38	19.38	19.40	19.38	20.90	1,818,800	36,092,436	19.844	19.38	19.38	19.40	19.38	20.90	1,818,800	19.844	-5.23%
2023-12-14	20.45	20.35	20.60	20.30	21.15	1,133,000	23,431,469	20.681	20.45	20.35	20.60	20.30	21.15	1,133,000	20.681	1.49%
2023-12-13	20.15	20.10	20.35	20.10	20.95	491,200	10,054,100	20.468	20.15	20.10	20.35	20.10	20.95	491,200	20.468	-2.42%
2023-12-12	20.65	20.50	20.65	20.20	21.00	699,800	14,425,660	20.614	20.65	20.50	20.65	20.20	21.00	699,800	20.614	0.24%
2023-12-11	20.60	20.35	20.60	19.92	21.50	830,800	16,855,258	20.288	20.60	20.35	20.60	19.92	21.50	830,800	20.288	0.00%
2023-12-08	20.60	20.60	20.80	20.55	21.45	634,200	13,271,300	20.926	20.60	20.60	20.80	20.55	21.45	634,200	20.926	-2.60%
2023-12-07	21.15	21.15	21.25	20.55	21.90	1,028,000	21,652,756	21.063	21.15	21.15	21.25	20.55	21.90	1,028,000	21.063	-2.76%
2023-12-06	21.75	21.65	21.75	20.70	21.90	1,301,800	27,911,970	21.441	21.75	21.65	21.75	20.70	21.90	1,301,800	21.441	0.46%
2023-12-05	21.65	21.65	21.70	21.40	22.90	1,673,000	36,452,480	21.789	21.65	21.65	21.70	21.40	22.90	1,673,000	21.789	-2.26%
2023-12-04	22.15	22.10	22.15	22.05	24.00	2,678,600	60,775,170	22.689	22.15	22.10	22.15	22.05	24.00	2,678,600	22.689	-6.54%
2023-12-01	23.70	23.65	23.70	23.10	24.30	1,378,800	32,604,940	23.647	23.70	23.65	23.70	23.10	24.30	1,378,800	23.647	1.07%
2023-11-30	23.45	23.40	23.45	21.80	24.60	3,524,042	82,829,434	23.504	23.45	23.40	23.45	21.80	24.60	3,524,042	23.504	7.32%
2023-11-29	21.85	21.80	21.85	21.75	23.20	825,200	18,653,590	22.605	21.85	21.80	21.85	21.75	23.20	825,200	22.605	-2.02%
2023-11-28	22.30	22.30	22.45	21.25	22.65	580,481	12,898,727	22.221	22.30	22.30	22.45	21.25	22.65	580,481	22.221	3.00%
2023-11-27	21.65	21.65	21.80	21.50	22.80	711,600	15,616,690	21.946	21.65	21.65	21.80	21.50	22.80	711,600	21.946	-2.91%
2023-11-24	22.30	22.30	22.35	22.15	23.20	595,200	13,408,880	22.528	22.30	22.30	22.35	22.15	23.20	595,200	22.528	-2.41%
2023-11-23	22.85	22.85	23.00	22.60	23.25	906,200	20,795,630	22.948	22.85	22.85	23.00	22.60	23.25	906,200	22.948	1.56%
2023-11-22	22.50	22.45	22.50	22.35	23.05	488,200	11,047,891	22.630	22.50	22.45	22.50	22.35	23.05	488,200	22.630	-2.60%
2023-11-21	23.10	22.95	23.10	22.35	23.65	1,834,154	42,348,895	23.089	23.10	22.95	23.10	22.35	23.65	1,834,154	23.089	3.36%
2023-11-20	22.35	22.30	22.35	21.40	22.55	711,560	15,794,818	22.197	22.35	22.30	22.35	21.40	22.55	711,560	22.197	3.23%
2023-11-17	21.65	21.60	21.65	20.90	21.80	500,400	10,718,120	21.419	21.65	21.60	21.65	20.90	21.80	500,400	21.419	2.12%
2023-11-16	21.20	21.15	21.25	20.90	22.20	698,019	14,832,840	21.250	21.20	21.15	21.25	20.90	22.20	698,019	21.250	-3.42%
2023-11-15	21.95	21.85	21.95	21.05	22.00	1,077,008	23,211,124	21.551	21.95	21.85	21.95	21.05	22.00	1,077,008	21.551	4.28%
2023-11-14	21.05	21.05	21.30	20.70	21.35	940,400	19,748,577	21.000	21.05	21.05	21.30	20.70	21.35	940,400	21.000	0.48%
2023-11-13	20.95	20.90	20.95	20.05	21.10	932,700	19,127,195	20.507	20.95	20.90	20.95	20.05	21.10	932,700	20.507	1.95%
2023-11-10	20.55	20.50	20.55	20.50	21.60	1,375,742	28,814,873	20.945	20.55	20.50	20.55	20.50	21.60	1,375,742	20.945	-5.30%
2023-11-09	21.70	21.70	21.85	21.60	23.20	1,026,021	22,764,868	22.188	21.70	21.70	21.85	21.60	23.20	1,026,021	22.188	-3.98%
2023-11-08	22.60	22.60	22.70	22.55	23.70	1,254,056	29,118,116	23.219	22.60	22.60	22.70	22.55	23.70	1,254,056	23.219	-0.44%
2023-11-07	22.70	22.70	22.75	22.00	23.55	1,808,600	41,634,300	23.020	22.70	22.70	22.75	22.00	23.55	1,808,600	23.020	0.44%
2023-11-06	22.60	22.55	22.60	21.20	22.70	1,936,800	43,095,300	22.251	22.60	22.55	22.60	21.20	22.70	1,936,800	22.251	8.65%
2023-11-03	20.80	20.80	20.85	20.60	22.00	1,162,800	24,371,660	20.959	20.80	20.80	20.85	20.60	22.00	1,162,800	20.959	-4.37%
2023-11-02	21.75	21.65	21.75	21.50	22.20	875,600	19,104,595	21.819	21.75	21.65	21.75	21.50	22.20	875,600	21.819	0.46%
2023-11-01	21.65	21.45	21.65	20.90	21.85	1,160,600	24,880,164	21.437	21.65	21.45	21.65	20.90	21.85	1,160,600	21.437	-0.23%
2023-10-31	21.70	21.65	21.70	21.15	22.60	1,924,800	42,287,085	21.970	21.70	21.65	21.70	21.15	22.60	1,924,800	21.970	1.17%
2023-10-30	21.45	21.40	21.45	21.10	22.70	4,746,000	102,444,101	21.585	21.45	21.40	21.45	21.10	22.70	4,746,000	21.585	8.22%
2023-10-27	19.82	19.82	19.84	17.90	19.90	1,762,100	33,950,885	19.267	19.82	19.82	19.84	17.90	19.90	1,762,100	19.267	10.73%
2023-10-26	17.90	17.88	17.90	17.36	18.02	460,400	8,193,462	17.796	17.90	17.88	17.90	17.36	18.02	460,400	17.796	-0.11%
2023-10-25	17.92	17.90	17.92	17.88	18.90	507,200	9,338,172	18.411	17.92	17.90	17.92	17.88	18.90	507,200	18.411	-2.61%
2023-10-24	18.40	18.40	18.46	17.42	18.48	564,200	10,279,228	18.219	18.40	18.40	18.46	17.42	18.48	564,200	18.219	2.56%
2023-10-20	17.94	17.86	17.94	17.42	17.98	183,600	3,257,844	17.744	17.94	17.86	17.94	17.42	17.98	183,600	17.744	1.82%
2023-10-19	17.62	17.60	17.62	17.40	17.98	2,402,200	42,624,252	17.744	17.62	17.60	17.62	17.40	17.98	2,402,200	17.744	-0.90%
2023-10-18	17.78	17.78	17.84	17.78	18.24	351,200	6,296,000	17.927	17.78	17.78	17.84	17.78	18.24	351,200	17.927	-4.00%
2023-10-17	18.52	18.48	18.54	18.04	18.70	443,500	8,108,594	18.283	18.52	18.48	18.54	18.04	18.70	443,500	18.283	1.98%
2023-10-16	18.16	18.16	18.18	17.94	19.48	778,400	14,379,328	18.473	18.16	18.16	18.18	17.94	19.48	778,400	18.473	-3.20%
2023-10-13	18.76	18.76	18.84	18.64	19.16	490,800	9,285,108	18.918	18.76	18.76	18.84	18.64	19.16	490,800	18.918	-1.78%
2023-10-12	19.10	19.10	19.14	18.20	19.22	636,000	11,980,472	18.837	19.10	19.10	19.14	18.20	19.22	636,000	18.837	4.49%
2023-10-11	18.28	18.28	18.42	17.34	18.80	975,800	17,860,848	18.304	18.28	18.28	18.42	17.34	18.80	975,800	18.304	6.53%
2023-10-10	17.16	17.16	17.26	16.96	17.60	2,215,800	34,895,852	15.749	17.16	17.16	17.26	16.96	17.60	2,215,800	15.749	0.35%
2023-10-09	17.10	17.10	17.12	16.76	17.60	619,200	10,610,579	17.136	17.10	17.10	17.12	16.76	17.60	619,200	17.136	5.04%
2023-10-06	16.28	16.28	16.34	15.68	16.34	591,200	9,513,940	16.093	16.28	16.28	16.34	15.68	16.34	591,200	16.093	1.12%
2023-10-05	16.10	15.98	16.10	15.32	16.10	388,400	6,141,048	15.811	16.10	15.98	16.10	15.32	16.10	388,400	15.811	2.81%
2023-10-04	15.66	15.60	15.66	15.38	15.84	562,800	8,766,724	15.577	15.66	15.60	15.66	15.38	15.84	562,800	15.577	-1.39%
2023-10-03	15.88	15.88	15.90	15.66	17.30	434,200	6,924,857	15.949	15.88	15.88	15.90	15.66	17.30	434,200	15.949	-9.15%
2023-09-29	17.48	17.40	17.48	16.92	18.78	447,400	7,790,984	17.414	17.48	17.40	17.48	16.92	18.78	447,400	17.414	-6.02%
2023-09-28	18.60	18.58	18.72	18.34	19.12	553,800	10,382,276	18.747	18.60	18.58	18.72	18.34	19.12	553,800	18.747	-2.62%
2023-09-27	19.10	18.94	19.10	18.36	19.12	746,600	14,148,348	18.950	19.10	18.94	19.10	18.36	19.12	746,600	18.950	3.47%
2023-09-26	18.46	18.36	18.46	18.30	19.22	592,300	10,980,956	18.540	18.46	18.36	18.46	18.30	19.22	592,300	18.540	-3.65%
2023-09-25	19.16	19.00	19.16	18.40	19.38	640,600	12,235,209	19.100	19.16	19.00	19.16	18.40	19.38	640,600	19.100	1.16%
2023-09-22	18.94	18.86	18.94	17.92	19.02	994,000	18,284,018	18.394	18.94	18.86	18.94	17.92	19.02	994,000	18.394	3.38%
2023-09-21	18.32	18.26	18.32	18.00	19.10	1,017,200	18,768,588	18.451	18.32	18.26	18.32	18.00	19.10	1,017,200	18.451	-3.98%
2023-09-20	19.08	19.08	19.10	18.88	19.68	557,600	10,613,296	19.034	19.08	19.08	19.10	18.88	19.68	557,600	19.034	-1.85%
2023-09-19	19.44	19.40	19.44	19.12	19.56	528,003	10,194,021	19.307	19.44	19.40	19.44	19.12	19.56	528,003	19.307	-0.31%
2023-09-18	19.50	19.44	19.50	19.18	20.05	722,200	14,216,553	19.685	19.50	19.44	19.50	19.18	20.05	722,200	19.685	-0.71%
2023-09-15	19.64	19.64	19.70	19.16	19.92	1,071,400	21,011,764	19.612	19.64	19.64	19.70	19.16	19.92	1,071,400	19.612	1.45%
2023-09-14	19.36	19.36	19.38	19.16	19.88	756,872	14,658,517	19.367	19.36	19.36	19.38	19.16	19.88	756,872	19.367	-1.12%
2023-09-13	19.58	19.58	19.64	19.52	21.00	1,086,800	21,526,380	19.807	19.58	19.58	19.64	19.52	21.00	1,086,800	19.807	-4.72%
2023-09-12	20.55	20.50	20.55	20.50	21.30	723,234	15,061,412	20.825	20.55	20.50	20.55	20.50	21.30	723,234	20.825	-3.52%
2023-09-11	21.30	21.20	21.30	19.72	21.65	1,240,400	26,076,116	21.022	21.30	21.20	21.30	19.72	21.65	1,240,400	21.022	6.23%
2023-09-07	20.05	19.86	20.05	19.68	20.40	748,600	14,889,732	19.890	20.05	19.86	20.05	19.68	20.40	748,600	19.890	-0.74%
2023-09-06	20.20	20.15	20.20	19.76	20.70	1,151,200	23,089,824	20.057	20.20	20.15	20.20	19.76	20.70	1,151,200	20.057	-2.42%
2023-09-05	20.70	20.70	20.75	20.65	20.95	586,800	12,183,180	20.762	20.70	20.70	20.75	20.65	20.95	586,800	20.762	-1.19%
2023-09-04	20.95	20.90	21.10	20.65	22.10	1,305,200	27,331,082	20.940	20.95	20.90	21.10	20.65	22.10	1,305,200	20.940	-2.10%
2023-08-31	21.40	21.35	21.40	21.35	22.65	543,200	11,816,719	21.754	21.40	21.35	21.40	21.35	22.65	543,200	21.754	-5.52%
2023-08-30	22.65	22.50	22.65	22.15	22.75	651,200	14,655,768	22.506	22.65	22.50	22.65	22.15	22.75	651,200	22.506	0.89%
2023-08-29	22.45	22.15	22.45	21.15	22.55	1,034,988	22,893,228	22.119	22.45	22.15	22.45	21.15	22.55	1,034,988	22.119	4.42%
2023-08-28	21.50	21.50	21.70	21.50	22.55	713,200	15,590,221	21.860	21.50	21.50	21.70	21.50	22.55	713,200	21.860	2.14%
2023-08-25	21.05	21.05	21.20	20.70	21.45	598,400	12,561,340	20.992	21.05	21.05	21.20	20.70	21.45	598,400	20.992	-0.94%
2023-08-24	21.25	21.20	21.25	20.95	21.70	711,800	15,194,787	21.347	21.25	21.20	21.25	20.95	21.70	711,800	21.347	0.00%
2023-08-23	21.25	21.25	21.35	20.80	21.50	490,200	10,341,423	21.096	21.25	21.25	21.35	20.80	21.50	490,200	21.096	-0.47%
2023-08-22	21.35	21.20	21.35	20.90	21.80	673,800	14,295,660	21.216	21.35	21.20	21.35	20.90	21.80	673,800	21.216	-1.16%
2023-08-21	21.60	21.40	21.60	20.70	21.75	601,800	12,795,490	21.262	21.60	21.40	21.60	20.70	21.75	601,800	21.262	1.89%
2023-08-18	21.20	21.20	21.25	21.10	22.05	603,800	12,902,950	21.370	21.20	21.20	21.25	21.10	22.05	603,800	21.370	-2.97%
2023-08-17	21.85	21.75	21.85	21.55	22.05	672,200	14,586,560	21.700	21.85	21.75	21.85	21.55	22.05	672,200	21.700	-2.02%
2023-08-16	22.30	22.10	22.30	21.80	22.45	365,200	8,104,480	22.192	22.30	22.10	22.30	21.80	22.45	365,200	22.192	-0.45%
2023-08-15	22.40	22.15	22.40	21.70	22.40	452,400	9,963,480	22.024	22.40	22.15	22.40	21.70	22.40	452,400	22.024	-0.67%
2023-08-14	22.55	22.55	22.70	21.85	22.75	416,600	9,244,020	22.189	22.55	22.55	22.70	21.85	22.75	416,600	22.189	-0.22%
2023-08-11	22.60	22.55	22.60	22.20	22.95	338,600	7,619,500	22.503	22.60	22.55	22.60	22.20	22.95	338,600	22.503	0.00%
2023-08-10	22.60	22.50	22.70	22.10	23.20	208,800	4,693,190	22.477	22.60	22.50	22.70	22.10	23.20	208,800	22.477	-0.22%
2023-08-09	22.65	22.60	22.85	21.85	23.35	668,000	15,286,230	22.884	22.65	22.60	22.85	21.85	23.35	668,000	22.884	2.95%
2023-08-08	22.00	22.00	22.05	21.60	22.45	528,800	11,656,802	22.044	22.00	22.00	22.05	21.60	22.45	528,800	22.044	-0.68%
2023-08-07	22.15	22.15	22.20	22.10	23.65	833,000	18,643,925	22.382	22.15	22.15	22.20	22.10	23.65	833,000	22.382	-4.94%
2023-08-04	23.30	23.30	23.55	23.30	24.00	306,400	7,188,170	23.460	23.30	23.30	23.55	23.30	24.00	306,400	23.460	-1.69%
2023-08-03	23.70	23.55	23.70	22.85	24.20	238,888	5,618,848	23.521	23.70	23.55	23.70	22.85	24.20	238,888	23.521	1.07%
2023-08-02	23.45	23.35	23.45	23.05	24.60	1,003,800	23,602,820	23.513	23.45	23.35	23.45	23.05	24.60	1,003,800	23.513	-3.89%
2023-08-01	24.40	24.40	24.45	24.40	25.80	786,200	19,721,220	25.084	24.40	24.40	24.45	24.40	25.80	786,200	25.084	-1.81%
2023-07-31	24.85	24.80	24.85	24.70	25.75	784,600	19,593,710	24.973	24.85	24.80	24.85	24.70	25.75	784,600	24.973	-1.00%
2023-07-28	25.10	25.05	25.20	24.20	25.40	984,600	24,548,430	24.932	25.10	25.05	25.20	24.20	25.40	984,600	24.932	0.00%
2023-07-27	25.10	25.10	25.15	24.15	25.30	483,200	11,985,060	24.804	25.10	25.10	25.15	24.15	25.30	483,200	24.804	0.60%
2023-07-26	24.95	24.90	24.95	24.80	25.45	399,000	10,025,630	25.127	24.95	24.90	24.95	24.80	25.45	399,000	25.127	0.20%
2023-07-25	24.90	24.85	25.05	24.70	25.40	335,400	8,337,899	24.860	24.90	24.85	25.05	24.70	25.40	335,400	24.860	1.22%
2023-07-24	24.60	24.60	24.65	24.55	25.65	476,800	12,016,837	25.203	24.60	24.60	24.65	24.55	25.65	476,800	25.203	-1.60%
2023-07-21	25.00	25.00	25.05	23.60	25.40	1,286,000	32,078,533	24.944	25.00	25.00	25.05	23.60	25.40	1,286,000	24.944	4.17%
2023-07-20	24.00	23.95	24.00	23.80	24.35	204,000	4,909,006	24.064	24.00	23.95	24.00	23.80	24.35	204,000	24.064	0.00%
2023-07-19	24.00	23.80	24.00	23.50	24.00	318,000	7,546,795	23.732	24.00	23.80	24.00	23.50	24.00	318,000	23.732	-1.64%
2023-07-18	24.40	24.40	24.45	23.80	24.55	230,600	5,589,035	24.237	24.40	24.40	24.45	23.80	24.55	230,600	24.237	0.00%
2023-07-14	24.40	24.25	24.40	24.00	24.60	360,200	8,735,695	24.252	24.40	24.25	24.40	24.00	24.60	360,200	24.252	-0.41%
2023-07-13	24.50	24.50	24.55	23.20	24.85	1,201,000	29,071,910	24.206	24.50	24.50	24.55	23.20	24.85	1,201,000	24.206	5.60%
2023-07-12	23.20	23.00	23.20	22.75	23.30	256,000	5,917,648	23.116	23.20	23.00	23.20	22.75	23.30	256,000	23.116	0.87%
2023-07-11	23.00	22.90	23.00	22.50	23.45	190,000	4,380,620	23.056	23.00	22.90	23.00	22.50	23.45	190,000	23.056	0.22%
2023-07-10	22.95	22.65	22.95	22.60	23.30	223,000	5,111,350	22.921	22.95	22.65	22.95	22.60	23.30	223,000	22.921	1.10%
2023-07-07	22.70	22.65	22.70	22.40	22.90	431,600	9,767,930	22.632	22.70	22.65	22.70	22.40	22.90	431,600	22.632	0.00%
2023-07-06	22.70	22.70	22.90	22.60	23.40	561,600	12,872,010	22.920	22.70	22.70	22.90	22.60	23.40	561,600	22.920	-2.58%
2023-07-05	23.30	23.05	23.30	23.05	23.85	880,200	20,625,880	23.433	23.30	23.05	23.30	23.05	23.85	880,200	23.433	-2.31%
2023-07-04	23.85	23.85	23.90	22.80	24.35	1,364,800	32,301,809	23.668	23.85	23.85	23.90	22.80	24.35	1,364,800	23.668	2.36%
2023-07-03	23.30	23.30	23.35	22.70	23.70	581,363	13,559,478	23.324	23.30	23.30	23.35	22.70	23.70	581,363	23.324	2.19%
2023-06-30	22.80	22.80	22.85	22.10	23.25	746,987	16,897,894	22.621	22.80	22.80	22.85	22.10	23.25	746,987	22.621	1.33%
2023-06-29	22.50	22.50	22.60	21.85	22.90	649,787	14,443,709	22.228	22.50	22.50	22.60	21.85	22.90	649,787	22.228	1.12%
2023-06-28	22.25	22.25	22.30	22.00	22.65	720,000	15,998,415	22.220	22.25	22.25	22.30	22.00	22.65	720,000	22.220	-2.84%
2023-06-27	22.90	22.85	22.90	22.20	23.00	658,000	14,821,960	22.526	22.90	22.85	22.90	22.20	23.00	658,000	22.526	0.88%
2023-06-26	22.70	22.55	22.70	21.45	22.80	1,072,000	23,798,750	22.200	22.70	22.55	22.70	21.45	22.80	1,072,000	22.200	3.65%
2023-06-23	21.90	21.90	22.25	21.90	24.00	443,400	9,875,865	22.273	21.90	21.90	22.25	21.90	24.00	443,400	22.273	-5.81%
2023-06-21	23.25	23.25	23.40	22.90	24.45	1,441,400	34,054,495	23.626	23.25	23.25	23.40	22.90	24.45	1,441,400	23.626	-2.52%
2023-06-20	23.85	23.85	23.90	23.85	25.20	1,463,800	35,617,710	24.332	23.85	23.85	23.90	23.85	25.20	1,463,800	24.332	-5.54%
2023-06-19	25.25	25.20	25.25	24.80	25.50	734,840	18,437,486	25.090	25.25	25.20	25.25	24.80	25.50	734,840	25.090	0.40%
2023-06-16	25.15	25.15	25.20	24.50	26.00	1,752,011	44,459,780	25.376	25.15	25.15	25.20	24.50	26.00	1,752,011	25.376	1.41%
2023-06-15	24.80	24.75	24.80	24.05	24.90	479,844	11,756,335	24.500	24.80	24.75	24.80	24.05	24.90	479,844	24.500	3.12%
2023-06-14	24.05	24.05	24.20	23.95	24.60	364,400	8,835,160	24.246	24.05	24.05	24.20	23.95	24.60	364,400	24.246	-1.03%
2023-06-13	24.30	24.30	24.45	24.10	25.15	642,800	15,657,160	24.358	24.30	24.30	24.45	24.10	25.15	642,800	24.358	-0.82%
2023-06-12	24.50	24.50	24.55	24.40	25.05	580,000	14,253,900	24.576	24.50	24.50	24.55	24.40	25.05	580,000	24.576	-2.78%
2023-06-09	25.20	25.15	25.20	24.25	25.55	1,185,600	29,951,970	25.263	25.20	25.15	25.20	24.25	25.55	1,185,600	25.263	3.49%
2023-06-08	24.35	24.35	24.50	23.55	24.65	526,200	12,703,370	24.142	24.35	24.35	24.50	23.55	24.65	526,200	24.142	0.41%
2023-06-07	24.25	24.20	24.25	23.90	24.55	611,600	14,820,060	24.232	24.25	24.20	24.25	23.90	24.55	611,600	24.232	1.25%
2023-06-06	23.95	23.95	24.00	23.80	25.25	977,000	23,748,920	24.308	23.95	23.95	24.00	23.80	25.25	977,000	24.308	-5.34%
2023-06-05	25.30	25.15	25.30	24.90	25.85	619,400	15,630,900	25.236	25.30	25.15	25.30	24.90	25.85	619,400	25.236	-0.20%
2023-06-02	25.35	25.35	25.45	24.90	26.00	981,937	24,999,918	25.460	25.35	25.35	25.45	24.90	26.00	981,937	25.460	1.00%
2023-06-01	25.10	25.10	25.15	24.80	25.80	1,170,322	29,600,367	25.292	25.10	25.10	25.15	24.80	25.80	1,170,322	25.292	-1.76%
2023-05-31	25.55	25.50	25.55	24.95	26.65	1,950,800	49,887,790	25.573	25.55	25.50	25.55	24.95	26.65	1,950,800	25.573	-3.58%
2023-05-30	26.50	26.35	26.50	25.90	26.80	585,400	15,402,500	26.311	26.50	26.35	26.50	25.90	26.80	585,400	26.311	0.38%
2023-05-29	26.40	26.35	26.40	26.15	27.35	1,322,000	35,030,290	26.498	26.40	26.35	26.40	26.15	27.35	1,322,000	26.498	-3.65%
2023-05-25	27.40	27.40	27.45	26.80	27.50	670,000	18,160,430	27.105	27.40	27.40	27.45	26.80	27.50	670,000	27.105	-1.79%
2023-05-24	27.90	27.90	27.95	27.45	28.15	621,400	17,270,374	27.793	27.90	27.90	27.95	27.45	28.15	621,400	27.793	-0.89%
2023-05-23	28.15	28.10	28.15	27.30	28.40	1,275,000	35,697,860	27.998	28.15	28.10	28.15	27.30	28.40	1,275,000	27.998	3.11%
2023-05-22	27.30	27.30	27.35	26.90	27.55	609,800	16,589,960	27.206	27.30	27.30	27.35	26.90	27.55	609,800	27.206	0.00%
2023-05-19	27.30	27.30	27.40	26.50	27.35	874,800	23,500,427	26.864	27.30	27.30	27.40	26.50	27.35	874,800	26.864	0.74%
2023-05-18	27.10	27.10	27.15	26.90	28.45	695,800	19,026,150	27.344	27.10	27.10	27.15	26.90	28.45	695,800	27.344	-4.75%
2023-05-17	28.45	28.45	28.50	28.25	29.00	831,922	23,786,495	28.592	28.45	28.45	28.50	28.25	29.00	831,922	28.592	-0.70%
2023-05-16	28.65	28.60	28.65	27.60	28.80	1,246,000	35,337,848	28.361	28.65	28.60	28.65	27.60	28.80	1,246,000	28.361	2.32%
2023-05-15	28.00	27.85	28.00	27.30	28.20	491,800	13,679,300	27.815	28.00	27.85	28.00	27.30	28.20	491,800	27.815	1.63%
2023-05-12	27.55	27.50	27.55	27.25	27.90	336,800	9,284,400	27.567	27.55	27.50	27.55	27.25	27.90	336,800	27.567	-0.90%
2023-05-11	27.80	27.80	27.85	27.55	28.45	546,600	15,246,480	27.893	27.80	27.80	27.85	27.55	28.45	546,600	27.893	-1.77%
2023-05-10	28.30	28.25	28.30	27.40	28.40	410,400	11,520,370	28.071	28.30	28.25	28.30	27.40	28.40	410,400	28.071	1.62%
2023-05-09	27.85	27.80	27.85	27.60	28.55	865,000	24,167,470	27.939	27.85	27.80	27.85	27.60	28.55	865,000	27.939	-2.28%
2023-05-08	28.50	28.50	28.60	28.30	29.95	958,800	27,574,890	28.760	28.50	28.50	28.60	28.30	29.95	958,800	28.760	-1.55%
2023-05-05	28.95	28.95	29.00	28.95	30.60	1,007,400	29,745,760	29.527	28.95	28.95	29.00	28.95	30.60	1,007,400	29.527	-5.08%
2023-05-04	30.50	30.30	30.50	29.70	30.75	533,000	16,146,370	30.293	30.50	30.30	30.50	29.70	30.75	533,000	30.293	2.35%
2023-05-03	29.80	29.80	29.85	29.70	30.30	53,600	1,608,060	30.001	29.80	29.80	29.85	29.70	30.30	53,600	30.001	-1.81%
2023-05-02	30.35	30.20	30.35	29.25	30.55	174,000	5,197,960	29.873	30.35	30.20	30.35	29.25	30.55	174,000	29.873	-1.14%
2023-04-28	30.70	30.65	30.75	29.25	31.10	874,800	26,676,570	30.494	30.70	30.65	30.75	29.25	31.10	874,800	30.494	2.68%
2023-04-27	29.90	29.90	29.95	29.50	30.45	362,000	10,856,980	29.992	29.90	29.90	29.95	29.50	30.45	362,000	29.992	0.17%
2023-04-26	29.85	29.75	29.95	29.30	30.50	450,200	13,381,460	29.723	29.85	29.75	29.95	29.30	30.50	450,200	29.723	1.70%
2023-04-25	29.35	29.35	29.60	29.35	31.90	1,355,200	40,961,905	30.226	29.35	29.35	29.60	29.35	31.90	1,355,200	30.226	-8.42%
2023-04-24	32.05	32.05	32.20	31.80	33.70	1,466,000	48,022,646	32.758	32.05	32.05	32.20	31.80	33.70	1,466,000	32.758	0.31%
2023-04-21	31.95	31.95	32.00	29.60	32.35	2,123,200	67,117,040	31.611	31.95	31.95	32.00	29.60	32.35	2,123,200	31.611	6.50%
2023-04-20	30.00	29.95	30.05	29.85	31.25	987,400	29,908,770	30.290	30.00	29.95	30.05	29.85	31.25	987,400	30.290	-4.00%
2023-04-19	31.25	31.25	31.40	30.65	31.85	904,200	28,281,180	31.278	31.25	31.25	31.40	30.65	31.85	904,200	31.278	-0.79%
2023-04-18	31.50	31.50	31.55	31.20	31.75	564,600	17,794,958	31.518	31.50	31.50	31.55	31.20	31.75	564,600	31.518	0.32%
2023-04-17	31.40	31.40	31.55	30.55	32.30	1,008,600	31,530,580	31.262	31.40	31.40	31.55	30.55	32.30	1,008,600	31.262	-1.72%
2023-04-14	31.95	31.85	31.95	31.75	33.00	1,754,600	56,316,691	32.097	31.95	31.85	31.95	31.75	33.00	1,754,600	32.097	0.16%
2023-04-13	31.90	31.90	31.95	30.35	32.40	1,374,400	43,447,530	31.612	31.90	31.90	31.95	30.35	32.40	1,374,400	31.612	3.07%
2023-04-12	30.95	30.90	30.95	30.15	31.25	1,533,800	47,134,300	30.730	30.95	30.90	30.95	30.15	31.25	1,533,800	30.730	3.34%
2023-04-11	29.95	29.90	29.95	29.25	31.60	1,811,600	54,540,956	30.107	29.95	29.90	29.95	29.25	31.60	1,811,600	30.107	-1.16%
2023-04-06	30.30	30.30	30.35	27.25	30.80	1,876,400	55,431,070	29.541	30.30	30.30	30.35	27.25	30.80	1,876,400	29.541	8.02%
2023-04-04	28.05	27.95	28.05	26.60	28.20	1,237,200	33,627,750	27.181	28.05	27.95	28.05	26.60	28.20	1,237,200	27.181	1.45%
2023-04-03	27.65	27.45	27.65	27.10	28.00	692,800	19,007,970	27.436	27.65	27.45	27.65	27.10	28.00	692,800	27.436	0.91%
2023-03-31	27.40	27.40	27.45	27.05	28.05	829,200	22,718,477	27.398	27.40	27.40	27.45	27.05	28.05	829,200	27.398	-2.14%
2023-03-30	28.00	28.00	28.05	27.50	28.55	874,800	24,375,081	27.864	28.00	28.00	28.05	27.50	28.55	874,800	27.864	-1.58%
2023-03-29	28.45	28.45	28.50	27.60	28.70	641,000	18,003,060	28.086	28.45	28.45	28.50	27.60	28.70	641,000	28.086	0.53%
2023-03-28	28.30	28.05	28.30	28.00	28.85	482,000	13,612,400	28.241	28.30	28.05	28.30	28.00	28.85	482,000	28.241	-1.57%
2023-03-27	28.75	28.60	28.75	28.05	29.20	745,800	21,384,125	28.673	28.75	28.60	28.75	28.05	29.20	745,800	28.673	1.59%
2023-03-24	28.30	28.30	28.35	28.05	28.95	609,800	17,414,250	28.557	28.30	28.30	28.35	28.05	28.95	609,800	28.557	-0.53%
2023-03-23	28.45	28.45	28.50	28.20	28.95	725,600	20,642,475	28.449	28.45	28.45	28.50	28.20	28.95	725,600	28.449	-1.73%
2023-03-22	28.95	28.95	29.05	28.90	30.00	560,600	16,497,120	29.428	28.95	28.95	29.05	28.90	30.00	560,600	29.428	-1.36%
2023-03-21	29.35	29.35	29.45	28.65	29.50	657,600	19,142,945	29.110	29.35	29.35	29.45	28.65	29.50	657,600	29.110	3.53%
2023-03-20	28.35	28.35	28.40	27.55	29.10	1,180,600	33,053,670	27.997	28.35	28.35	28.40	27.55	29.10	1,180,600	27.997	-2.24%
2023-03-17	29.00	28.95	29.00	28.40	29.35	840,975	24,227,185	28.808	29.00	28.95	29.00	28.40	29.35	840,975	28.808	0.52%
2023-03-16	28.85	28.50	28.85	28.25	29.15	485,000	13,899,354	28.658	28.85	28.50	28.85	28.25	29.15	485,000	28.658	-0.52%
2023-03-15	29.00	28.85	29.00	28.15	29.25	843,906	24,395,539	28.908	29.00	28.85	29.00	28.15	29.25	843,906	28.908	3.02%
2023-03-14	28.15	28.15	28.30	27.75	29.35	1,063,000	30,348,750	28.550	28.15	28.15	28.30	27.75	29.35	1,063,000	28.550	0.36%
2023-03-13	28.05	28.05	28.55	27.90	29.30	1,288,000	36,369,895	28.237	28.05	28.05	28.55	27.90	29.30	1,288,000	28.237	-2.26%
2023-03-10	28.70	28.70	28.75	28.00	29.40	1,624,200	46,669,461	28.734	28.70	28.70	28.75	28.00	29.40	1,624,200	28.734	-1.37%
2023-03-09	29.10	29.10	29.20	29.00	30.50	1,684,583	49,849,787	29.592	29.10	29.10	29.20	29.00	30.50	1,684,583	29.592	-2.51%
2023-03-08	29.85	29.75	29.85	29.30	31.20	2,209,000	66,196,420	29.967	29.85	29.75	29.85	29.30	31.20	2,209,000	29.967	-4.48%
2023-03-07	31.25	31.20	31.25	31.10	32.00	883,600	27,904,205	31.580	31.25	31.20	31.25	31.10	32.00	883,600	31.580	-1.73%
2023-03-06	31.80	31.80	31.90	31.40	32.35	1,052,200	33,485,663	31.824	31.80	31.80	31.90	31.40	32.35	1,052,200	31.824	0.16%
2023-03-03	31.75	31.70	31.75	30.95	32.20	1,169,400	36,903,490	31.558	31.75	31.70	31.75	30.95	32.20	1,169,400	31.558	1.11%
2023-03-02	31.40	31.30	31.40	30.60	32.00	1,050,800	32,703,301	31.122	31.40	31.30	31.40	30.60	32.00	1,050,800	31.122	-0.95%
2023-03-01	31.70	31.65	31.70	31.10	31.80	1,383,200	43,640,840	31.551	31.70	31.65	31.70	31.10	31.80	1,383,200	31.551	1.28%
2023-02-28	31.30	31.30	31.45	30.70	32.00	1,234,800	38,675,630	31.321	31.30	31.30	31.45	30.70	32.00	1,234,800	31.321	-0.63%
2023-02-27	31.50	31.50	31.55	31.05	32.50	1,294,000	40,850,020	31.569	31.50	31.50	31.55	31.05	32.50	1,294,000	31.569	-3.37%
2023-02-24	32.60	32.50	32.60	32.35	33.45	1,067,800	34,794,935	32.586	32.60	32.50	32.60	32.35	33.45	1,067,800	32.586	-2.40%
2023-02-23	33.40	33.40	33.55	33.30	35.15	914,400	30,960,343	33.859	33.40	33.40	33.55	33.30	35.15	914,400	33.859	-3.75%
2023-02-22	34.70	34.70	34.80	34.60	35.85	613,000	21,574,528	35.195	34.70	34.70	34.80	34.60	35.85	613,000	35.195	-2.80%
2023-02-21	35.70	35.70	35.95	35.40	36.80	1,113,000	40,053,489	35.987	35.70	35.70	35.95	35.40	36.80	1,113,000	35.987	-0.83%
2023-02-20	36.00	36.00	36.10	34.95	36.65	2,123,963	75,947,731	35.758	36.00	36.00	36.10	34.95	36.65	2,123,963	35.758	3.75%
2023-02-17	34.70	34.70	34.75	32.95	35.20	1,944,000	66,707,006	34.314	34.70	34.70	34.75	32.95	35.20	1,944,000	34.314	5.79%
2023-02-16	32.80	32.80	32.95	32.70	34.30	879,400	29,387,180	33.417	32.80	32.80	32.95	32.70	34.30	879,400	33.417	-1.50%
2023-02-15	33.30	33.30	33.55	33.20	34.45	810,400	27,265,280	33.644	33.30	33.30	33.55	33.20	34.45	810,400	33.644	-3.34%
2023-02-14	34.45	34.20	34.45	34.00	35.70	1,019,600	35,111,030	34.436	34.45	34.20	34.45	34.00	35.70	1,019,600	34.436	-2.41%
2023-02-13	35.30	35.30	35.35	34.35	36.20	1,225,000	43,248,435	35.305	35.30	35.30	35.35	34.35	36.20	1,225,000	35.305	1.58%
2023-02-10	34.75	34.75	34.80	33.75	35.45	2,145,200	74,164,777	34.572	34.75	34.75	34.80	33.75	35.45	2,145,200	34.572	-0.71%
2023-02-09	35.00	35.00	35.10	34.95	36.05	2,383,800	84,256,670	35.346	35.00	35.00	35.10	34.95	36.05	2,383,800	35.346	-2.51%
2023-02-08	35.90	35.90	36.45	35.90	38.75	1,999,500	73,803,990	36.911	35.90	35.90	36.45	35.90	38.75	1,999,500	36.911	-7.35%
2023-02-07	38.75	38.70	38.75	37.00	39.40	1,519,800	57,762,630	38.007	38.75	38.70	38.75	37.00	39.40	1,519,800	38.007	2.51%
2023-02-06	37.80	37.55	37.85	37.00	39.25	1,716,800	64,644,710	37.654	37.80	37.55	37.85	37.00	39.25	1,716,800	37.654	-2.83%
2023-02-03	38.90	38.90	39.15	38.15	39.95	1,452,400	56,724,500	39.056	38.90	38.90	39.15	38.15	39.95	1,452,400	39.056	-2.63%
2023-02-02	39.95	39.60	39.95	39.25	40.85	1,981,400	79,169,890	39.957	39.95	39.60	39.95	39.25	40.85	1,981,400	39.957	2.04%
2023-02-01	39.15	39.10	39.15	37.25	39.55	1,884,219	72,867,469	38.673	39.15	39.10	39.15	37.25	39.55	1,884,219	38.673	3.43%
2023-01-31	37.85	37.85	37.95	37.15	40.50	3,554,200	135,599,240	38.152	37.85	37.85	37.95	37.15	40.50	3,554,200	38.152	-3.69%
2023-01-30	39.30	39.20	39.30	39.15	43.25	4,210,800	170,192,430	40.418	39.30	39.20	39.30	39.15	43.25	4,210,800	40.418	-5.53%
2023-01-27	41.60	41.55	41.60	41.25	42.20	518,800	21,576,786	41.590	41.60	41.55	41.60	41.25	42.20	518,800	41.590	0.97%
2023-01-26	41.20	41.15	41.20	40.80	43.15	2,201,900	91,170,580	41.405	41.20	41.15	41.20	40.80	43.15	2,201,900	41.405	-4.30%
2023-01-20	43.05	43.00	43.05	41.00	43.45	1,618,000	68,962,580	42.622	43.05	43.00	43.05	41.00	43.45	1,618,000	42.622	2.87%
2023-01-19	41.85	41.85	42.00	40.50	42.30	1,368,000	56,433,345	41.252	41.85	41.85	42.00	40.50	42.30	1,368,000	41.252	-0.24%
2023-01-18	41.95	41.95	42.00	40.85	43.75	4,162,000	176,298,204	42.359	41.95	41.95	42.00	40.85	43.75	4,162,000	42.359	0.72%
2023-01-17	41.65	41.60	41.65	41.40	44.15	4,576,300	193,534,598	42.291	41.65	41.60	41.65	41.40	44.15	4,576,300	42.291	-5.66%
2023-01-16	44.15	44.10	44.15	43.25	47.55	6,398,400	289,104,414	45.184	44.15	44.10	44.15	43.25	47.55	6,398,400	45.184	-5.86%
2023-01-13	46.90	46.70	46.90	44.85	47.80	5,432,030	252,390,222	46.463	46.90	46.70	46.90	44.85	47.80	5,432,030	46.463	3.88%
2023-01-12	45.15	45.10	45.15	42.15	47.00	6,321,500	284,564,483	45.015	45.15	45.10	45.15	42.15	47.00	6,321,500	45.015	4.51%
2023-01-11	43.20	43.10	43.20	42.80	44.80	3,303,806	144,596,876	43.767	43.20	43.10	43.20	42.80	44.80	3,303,806	43.767	-0.69%
2023-01-10	43.50	43.45	43.50	41.70	45.30	5,805,600	254,925,881	43.910	43.50	43.45	43.50	41.70	45.30	5,805,600	43.910	4.57%
2023-01-09	41.60	41.60	41.70	41.55	44.55	3,792,300	160,688,050	42.372	41.60	41.60	41.70	41.55	44.55	3,792,300	42.372	-3.26%
2023-01-06	43.00	43.00	43.05	41.50	44.75	4,388,800	190,407,244	43.385	43.00	43.00	43.05	41.50	44.75	4,388,800	43.385	2.02%
2023-01-05	42.15	42.15	42.30	41.00	43.65	3,841,600	163,581,601	42.582	42.15	42.15	42.30	41.00	43.65	3,841,600	42.582	3.18%
2023-01-04	40.85	40.80	40.85	40.80	43.60	3,281,200	137,303,690	41.846	40.85	40.80	40.85	40.80	43.60	3,281,200	41.846	-2.85%
2023-01-03	42.05	42.05	42.25	41.25	46.10	7,543,856	325,495,804	43.147	42.05	42.05	42.25	41.25	46.10	7,543,856	43.147	-13.30%
2022-12-30	48.50	48.50	-	40.45	48.50	16,606,200	717,279,581	43.193	48.50	48.50	-	40.45	48.50	16,606,200	43.193	20.65%
2022-12-29	40.20	40.15	40.20	38.55	45.00	16,819,200	704,739,290	41.901	40.20	40.15	40.20	38.55	45.00	16,819,200	41.901	5.37%
2022-12-28	38.15	38.10	38.15	32.70	38.30	6,078,800	219,427,910	36.097	38.15	38.10	38.15	32.70	38.30	6,078,800	36.097	8.23%
2022-12-23	35.25	35.20	35.25	32.65	35.60	3,156,145	108,546,803	34.392	35.25	35.20	35.25	32.65	35.60	3,156,145	34.392	4.14%
2022-12-22	33.85	33.70	33.85	32.65	35.65	3,194,700	107,780,880	33.737	33.85	33.70	33.85	32.65	35.65	3,194,700	33.737	4.15%
2022-12-21	32.50	32.40	32.50	30.65	32.50	1,796,800	56,412,570	31.396	32.50	32.40	32.50	30.65	32.50	1,796,800	31.396	4.00%
2022-12-20	31.25	31.25	31.30	30.90	33.20	2,803,885	88,751,774	31.653	31.25	31.25	31.30	30.90	33.20	2,803,885	31.653	-2.95%
2022-12-19	32.20	31.85	32.20	31.10	37.70	8,497,000	276,074,160	32.491	32.20	31.85	32.20	31.10	37.70	8,497,000	32.491	-14.59%
2022-12-16	37.70	37.70	37.90	36.40	38.70	5,453,500	206,345,095	37.837	37.70	37.70	37.90	36.40	38.70	5,453,500	37.837	2.03%
2022-12-15	36.95	36.85	36.95	35.70	37.40	1,742,091	63,812,519	36.630	36.95	36.85	36.95	35.70	37.40	1,742,091	36.630	-0.54%
2022-12-14	37.15	37.00	37.15	34.65	37.75	5,318,600	195,080,930	36.679	37.15	37.00	37.15	34.65	37.75	5,318,600	36.679	6.75%
2022-12-13	34.80	34.35	34.80	33.25	35.25	3,436,712	117,543,673	34.202	34.80	34.35	34.80	33.25	35.25	3,436,712	34.202	0.00%
2022-12-12	34.80	34.80	34.85	33.80	35.40	4,320,200	149,515,240	34.608	34.80	34.80	34.85	33.80	35.40	4,320,200	34.608	2.81%
2022-12-09	33.85	33.70	33.85	30.90	34.45	7,069,200	236,120,390	33.401	33.85	33.70	33.85	30.90	34.45	7,069,200	33.401	7.80%
2022-12-08	31.40	31.25	31.40	29.95	31.45	2,166,000	67,003,740	30.934	31.40	31.25	31.40	29.95	31.45	2,166,000	30.934	3.97%
2022-12-07	30.20	29.70	30.20	28.90	30.85	3,528,200	105,432,940	29.883	30.20	29.70	30.20	28.90	30.85	3,528,200	29.883	-0.82%
2022-12-06	30.45	30.10	30.45	29.50	31.70	4,041,164	122,728,816	30.370	30.45	30.10	30.45	29.50	31.70	4,041,164	30.370	-4.25%
2022-12-05	31.80	31.75	31.80	31.05	32.20	3,251,958	102,994,566	31.672	31.80	31.75	31.80	31.05	32.20	3,251,958	31.672	0.79%
2022-12-02	31.55	31.55	31.60	30.40	32.35	2,818,358	88,452,710	31.384	31.55	31.55	31.60	30.40	32.35	2,818,358	31.384	1.28%
2022-12-01	31.15	31.15	31.20	30.60	35.30	6,463,800	206,775,590	31.990	31.15	31.15	31.20	30.60	35.30	6,463,800	31.990	-9.71%
2022-11-30	34.50	34.45	34.50	32.80	34.50	2,017,400	67,731,950	33.574	34.50	34.45	34.50	32.80	34.50	2,017,400	33.574	4.86%
2022-11-29	32.90	32.85	33.00	31.10	33.65	3,922,600	126,905,186	32.352	32.90	32.85	33.00	31.10	33.65	3,922,600	32.352	4.61%
2022-11-28	31.45	31.45	31.50	30.20	32.00	3,513,600	109,572,640	31.185	31.45	31.45	31.50	30.20	32.00	3,513,600	31.185	1.62%
2022-11-25	30.95	30.90	30.95	30.10	32.50	4,042,400	124,417,390	30.778	30.95	30.90	30.95	30.10	32.50	4,042,400	30.778	-4.03%
2022-11-24	32.25	32.20	32.25	32.00	33.50	2,021,600	66,135,774	32.715	32.25	32.20	32.25	32.00	33.50	2,021,600	32.715	0.16%
2022-11-23	32.20	32.15	32.20	32.00	35.40	3,164,201	104,314,091	32.967	32.20	32.15	32.20	32.00	35.40	3,164,201	32.967	-7.60%
2022-11-22	34.85	34.80	34.85	34.30	37.80	4,014,221	143,909,485	35.850	34.85	34.80	34.85	34.30	37.80	4,014,221	35.850	-4.78%
2022-11-21	36.60	36.50	36.60	35.80	39.45	4,632,823	172,236,263	37.177	36.60	36.50	36.60	35.80	39.45	4,632,823	37.177	-3.17%
2022-11-18	37.80	37.55	37.80	34.30	38.50	6,581,600	244,715,466	37.182	37.80	37.55	37.80	34.30	38.50	6,581,600	37.182	8.93%
2022-11-17	34.70	34.50	34.70	32.40	35.00	4,096,800	138,513,070	33.810	34.70	34.50	34.70	32.40	35.00	4,096,800	33.810	2.51%
2022-11-16	33.85	33.85	33.90	33.20	35.20	5,280,900	180,362,440	34.154	33.85	33.85	33.90	33.20	35.20	5,280,900	34.154	-3.29%
2022-11-15	35.00	34.95	35.00	33.50	35.70	5,291,988	184,040,565	34.777	35.00	34.95	35.00	33.50	35.70	5,291,988	34.777	-0.99%
2022-11-14	35.35	35.30	35.35	30.15	37.30	13,555,000	464,947,839	34.301	35.35	35.30	35.35	30.15	37.30	13,555,000	34.301	14.59%
2022-11-11	30.85	30.80	30.85	30.65	36.40	15,946,400	539,620,531	33.840	30.85	30.80	30.85	30.65	36.40	15,946,400	33.840	-7.77%
2022-11-10	33.45	33.30	33.45	32.05	34.30	4,318,200	143,771,570	33.294	33.45	33.30	33.45	32.05	34.30	4,318,200	33.294	2.92%
2022-11-09	32.50	32.45	32.50	31.00	33.50	4,038,600	129,365,400	32.032	32.50	32.45	32.50	31.00	33.50	4,038,600	32.032	-1.07%
2022-11-08	32.85	32.80	32.85	31.95	34.10	4,943,706	163,022,545	32.976	32.85	32.80	32.85	31.95	34.10	4,943,706	32.976	-1.65%
2022-11-07	33.40	33.40	33.45	32.20	35.25	8,796,106	297,235,605	33.792	33.40	33.40	33.45	32.20	35.25	8,796,106	33.792	0.60%
2022-11-04	33.20	33.10	33.20	30.10	35.10	13,197,600	428,756,885	32.487	33.20	33.10	33.20	30.10	35.10	13,197,600	32.487	13.89%
2022-11-03	29.15	29.15	29.20	29.00	32.70	13,934,400	428,354,076	30.741	29.15	29.15	29.20	29.00	32.70	13,934,400	30.741	-19.14%
2022-11-02	36.05	36.05	36.30	30.70	39.85	21,404,300	774,266,273	36.173	36.05	36.05	36.30	30.70	39.85	21,404,300	36.173	12.66%
2022-11-01	32.00	32.00	32.20	26.50	32.60	10,416,724	316,717,147	30.405	32.00	32.00	32.20	26.50	32.60	10,416,724	30.405	16.58%
2022-10-31	27.45	27.40	27.45	26.55	29.50	2,459,800	68,061,277	27.669	27.45	27.40	27.45	26.55	29.50	2,459,800	27.669	-1.96%
2022-10-28	28.00	28.00	28.05	27.60	30.30	3,398,200	98,630,045	29.024	28.00	28.00	28.05	27.60	30.30	3,398,200	29.024	-1.06%
2022-10-27	28.30	28.20	28.30	26.20	28.95	3,838,200	106,320,510	27.701	28.30	28.20	28.30	26.20	28.95	3,838,200	27.701	2.17%
2022-10-26	27.70	27.70	27.75	26.50	29.05	6,710,282	187,570,560	27.953	27.70	27.70	27.75	26.50	29.05	6,710,282	27.953	0.91%
2022-10-25	27.45	27.45	27.50	22.50	27.45	7,935,082	206,375,260	26.008	27.45	27.45	27.50	22.50	27.45	7,935,082	26.008	20.66%
2022-10-24	22.75	22.70	22.75	22.50	26.50	2,928,400	71,017,330	24.251	22.75	22.70	22.75	22.50	26.50	2,928,400	24.251	-9.72%
2022-10-21	25.20	25.15	25.20	23.80	25.70	989,629	24,624,996	24.883	25.20	25.15	25.20	23.80	25.70	989,629	24.883	5.00%
2022-10-20	24.00	23.85	24.00	23.70	24.80	716,800	17,295,830	24.129	24.00	23.85	24.00	23.70	24.80	716,800	24.129	-2.64%
2022-10-19	24.65	24.60	24.65	24.35	25.40	819,200	20,437,970	24.949	24.65	24.60	24.65	24.35	25.40	819,200	24.949	-2.18%
2022-10-18	25.20	25.20	25.25	23.75	25.45	1,076,600	26,741,315	24.839	25.20	25.20	25.25	23.75	25.45	1,076,600	24.839	4.56%
2022-10-17	24.10	24.00	24.10	23.45	25.15	1,237,400	29,867,455	24.137	24.10	24.00	24.10	23.45	25.15	1,237,400	24.137	-2.03%
2022-10-14	24.60	24.55	24.60	23.05	25.10	1,935,400	47,508,697	24.547	24.60	24.55	24.60	23.05	25.10	1,935,400	24.547	7.89%
2022-10-13	22.80	22.60	22.80	21.60	23.35	876,128	20,007,938	22.837	22.80	22.60	22.80	21.60	23.35	876,128	22.837	4.35%
2022-10-12	21.85	21.80	21.85	21.20	22.90	1,258,400	27,449,460	21.813	21.85	21.80	21.85	21.20	22.90	1,258,400	21.813	-3.53%
2022-10-11	22.65	22.45	22.65	22.00	23.15	926,400	20,962,602	22.628	22.65	22.45	22.65	22.00	23.15	926,400	22.628	0.22%
2022-10-10	22.60	22.55	22.60	22.50	25.15	1,027,700	24,108,345	23.459	22.60	22.55	22.60	22.50	25.15	1,027,700	23.459	-9.96%
2022-10-07	25.10	25.00	25.10	24.50	25.40	348,401	8,673,837	24.896	25.10	25.00	25.10	24.50	25.40	348,401	24.896	0.40%
2022-10-06	25.00	24.90	25.00	24.30	25.90	446,440	11,103,542	24.871	25.00	24.90	25.00	24.30	25.90	446,440	24.871	-4.03%
2022-10-05	26.05	25.80	26.05	25.10	26.15	448,700	11,491,720	25.611	26.05	25.80	26.05	25.10	26.15	448,700	25.611	2.96%
2022-10-03	25.30	25.30	25.35	24.50	26.00	271,115	6,866,865	25.328	25.30	25.30	25.35	24.50	26.00	271,115	25.328	1.40%
2022-09-30	24.95	24.95	25.00	24.50	25.55	593,179	14,826,227	24.995	24.95	24.95	25.00	24.50	25.55	593,179	24.995	-0.60%
2022-09-29	25.10	24.90	25.10	24.20	25.65	711,000	17,798,335	25.033	25.10	24.90	25.10	24.20	25.65	711,000	25.033	2.87%
2022-09-28	24.40	24.30	24.40	24.00	25.45	1,049,744	25,624,117	24.410	24.40	24.30	24.40	24.00	25.45	1,049,744	24.410	-2.59%
2022-09-27	25.05	25.05	25.10	23.25	25.25	1,101,700	26,877,418	24.396	25.05	25.05	25.10	23.25	25.25	1,101,700	24.396	6.14%
2022-09-26	23.60	23.60	23.65	22.65	24.00	1,106,956	26,133,643	23.609	23.60	23.60	23.65	22.65	24.00	1,106,956	23.609	1.51%
2022-09-23	23.25	23.20	23.25	23.05	24.95	1,431,181	33,554,364	23.445	23.25	23.20	23.25	23.05	24.95	1,431,181	23.445	-4.71%
2022-09-22	24.40	24.25	24.40	24.15	24.90	732,200	17,885,070	24.426	24.40	24.25	24.40	24.15	24.90	732,200	24.426	-1.81%
2022-09-21	24.85	24.75	24.85	24.50	25.35	633,600	15,762,090	24.877	24.85	24.75	24.85	24.50	25.35	633,600	24.877	-1.97%
2022-09-20	25.35	25.35	25.40	25.05	25.80	451,800	11,474,195	25.397	25.35	25.35	25.40	25.05	25.80	451,800	25.397	1.00%
2022-09-19	25.10	24.75	25.10	24.60	26.25	1,755,157	44,036,124	25.090	25.10	24.75	25.10	24.60	26.25	1,755,157	25.090	-4.38%
2022-09-16	26.25	26.25	26.30	26.25	27.50	786,412	20,965,211	26.659	26.25	26.25	26.30	26.25	27.50	786,412	26.659	-2.60%
2022-09-15	26.95	26.80	26.95	26.35	27.65	1,178,865	31,559,497	26.771	26.95	26.80	26.95	26.35	27.65	1,178,865	26.771	-0.74%
2022-09-14	27.15	27.10	27.15	26.60	27.45	1,445,615	39,155,184	27.085	27.15	27.10	27.15	26.60	27.45	1,445,615	27.085	-1.09%
2022-09-13	27.45	27.35	27.45	26.80	27.60	1,593,806	43,115,995	27.052	27.45	27.35	27.45	26.80	27.60	1,593,806	27.052	-0.90%
2022-09-09	27.70	27.70	27.75	26.25	27.80	1,830,600	50,133,825	27.387	27.70	27.70	27.75	26.25	27.80	1,830,600	27.387	5.32%
2022-09-08	26.30	26.20	26.30	26.10	27.70	1,580,600	42,081,755	26.624	26.30	26.20	26.30	26.10	27.70	1,580,600	26.624	-5.57%
2022-09-07	27.85	27.75	27.85	27.00	27.85	1,012,744	27,868,715	27.518	27.85	27.75	27.85	27.00	27.85	1,012,744	27.518	0.36%
2022-09-06	27.75	27.65	27.75	27.20	28.45	865,800	23,897,339	27.601	27.75	27.65	27.75	27.20	28.45	865,800	27.601	0.54%
2022-09-05	27.60	27.45	27.60	26.70	28.40	1,897,547	51,800,322	27.299	27.60	27.45	27.60	26.70	28.40	1,897,547	27.299	-2.30%
2022-09-02	28.25	28.20	28.30	27.90	29.30	849,400	24,231,985	28.528	28.25	28.20	28.30	27.90	29.30	849,400	28.528	-1.22%
2022-09-01	28.60	28.50	28.60	28.35	29.70	1,219,800	35,206,056	28.862	28.60	28.50	28.60	28.35	29.70	1,219,800	28.862	-0.69%
2022-08-31	28.80	28.75	28.80	28.20	29.75	1,123,200	32,452,270	28.893	28.80	28.75	28.80	28.20	29.75	1,123,200	28.893	-1.37%
2022-08-30	29.20	29.20	29.25	29.10	30.70	948,800	27,998,615	29.510	29.20	29.20	29.25	29.10	30.70	948,800	29.510	-3.79%
2022-08-29	30.35	30.20	30.35	29.70	30.75	862,200	25,895,785	30.035	30.35	30.20	30.35	29.70	30.75	862,200	30.035	-2.10%
2022-08-26	31.00	30.95	31.00	29.90	31.20	1,430,600	43,705,740	30.551	31.00	30.95	31.00	29.90	31.20	1,430,600	30.551	3.68%
2022-08-25	29.90	29.90	29.95	29.20	30.00	641,200	18,991,530	29.619	29.90	29.90	29.95	29.20	30.00	641,200	29.619	2.57%
2022-08-24	29.15	29.05	29.15	28.95	31.00	1,507,489	44,350,151	29.420	29.15	29.05	29.15	28.95	31.00	1,507,489	29.420	-4.58%
2022-08-23	30.55	30.50	30.55	30.35	32.05	1,791,489	55,212,217	30.819	30.55	30.50	30.55	30.35	32.05	1,791,489	30.819	-4.98%
2022-08-22	32.15	32.15	32.20	31.35	32.60	852,815	27,331,149	32.048	32.15	32.15	32.20	31.35	32.60	852,815	32.048	-0.92%
2022-08-19	32.45	32.10	32.45	32.00	33.10	1,660,400	53,670,050	32.324	32.45	32.10	32.45	32.00	33.10	1,660,400	32.324	-1.67%
2022-08-18	33.00	32.95	33.00	31.45	33.45	2,399,800	78,277,594	32.618	33.00	32.95	33.00	31.45	33.45	2,399,800	32.618	3.77%
2022-08-17	31.80	31.65	31.80	31.35	32.25	652,200	20,736,895	31.795	31.80	31.65	31.80	31.35	32.25	652,200	31.795	0.32%
2022-08-16	31.70	31.60	31.70	30.90	32.50	1,012,600	31,949,100	31.552	31.70	31.60	31.70	30.90	32.50	1,012,600	31.552	-1.86%
2022-08-15	32.30	32.25	32.30	31.30	32.45	937,200	30,105,630	32.123	32.30	32.25	32.30	31.30	32.45	937,200	32.123	1.41%
2022-08-12	31.85	31.80	31.85	31.35	32.30	999,878	31,923,940	31.928	31.85	31.80	31.85	31.35	32.30	999,878	31.928	0.16%
2022-08-11	31.80	31.80	31.85	30.55	32.30	1,373,800	43,366,471	31.567	31.80	31.80	31.85	30.55	32.30	1,373,800	31.567	3.92%
2022-08-10	30.60	30.45	30.60	29.90	32.90	2,824,689	86,653,057	30.677	30.60	30.45	30.60	29.90	32.90	2,824,689	30.677	-5.99%
2022-08-09	32.55	32.50	32.55	31.65	32.95	1,873,889	60,758,278	32.424	32.55	32.50	32.55	31.65	32.95	1,873,889	32.424	2.68%
2022-08-08	31.70	31.60	31.70	31.20	33.20	1,224,400	39,221,582	32.033	31.70	31.60	31.70	31.20	33.20	1,224,400	32.033	-2.01%
2022-08-05	32.35	32.30	32.35	31.30	32.90	1,599,350	51,863,370	32.428	32.35	32.30	32.35	31.30	32.90	1,599,350	32.428	1.57%
2022-08-04	31.85	31.85	31.90	30.70	32.10	1,792,516	56,499,844	31.520	31.85	31.85	31.90	30.70	32.10	1,792,516	31.520	3.75%
2022-08-03	30.70	30.60	30.70	30.55	32.20	1,345,600	42,031,490	31.236	30.70	30.60	30.70	30.55	32.20	1,345,600	31.236	-4.51%
2022-08-02	32.15	31.45	32.15	30.10	32.40	2,539,200	79,155,620	31.173	32.15	31.45	32.15	30.10	32.40	2,539,200	31.173	-0.77%
2022-08-01	32.40	32.35	32.40	31.50	32.95	1,425,000	46,035,820	32.306	32.40	32.35	32.40	31.50	32.95	1,425,000	32.306	-1.37%
2022-07-29	32.85	32.85	32.90	32.25	34.85	2,462,000	81,342,715	33.039	32.85	32.85	32.90	32.25	34.85	2,462,000	33.039	-5.60%
2022-07-28	34.80	34.75	34.80	34.05	36.10	1,977,200	68,751,635	34.772	34.80	34.75	34.80	34.05	36.10	1,977,200	34.772	-1.97%
2022-07-27	35.50	35.50	35.55	35.00	37.60	1,671,000	59,913,100	35.855	35.50	35.50	35.55	35.00	37.60	1,671,000	35.855	-5.59%
2022-07-26	37.60	37.55	37.60	35.00	38.50	2,650,800	98,833,670	37.284	37.60	37.55	37.60	35.00	38.50	2,650,800	37.284	2.87%
2022-07-25	36.55	36.45	36.55	36.00	37.10	968,800	35,216,050	36.350	36.55	36.45	36.55	36.00	37.10	968,800	36.350	-1.48%
2022-07-22	37.10	36.95	37.10	36.60	38.30	1,190,000	44,246,930	37.182	37.10	36.95	37.10	36.60	38.30	1,190,000	37.182	-0.67%
2022-07-21	37.35	37.35	37.45	36.70	39.00	2,238,400	84,571,235	37.782	37.35	37.35	37.45	36.70	39.00	2,238,400	37.782	0.95%
2022-07-20	37.00	36.80	37.00	36.35	37.20	1,360,715	50,077,326	36.802	37.00	36.80	37.00	36.35	37.20	1,360,715	36.802	1.65%
2022-07-19	36.40	36.30	36.40	36.30	38.10	2,097,600	77,117,430	36.765	36.40	36.30	36.40	36.30	38.10	2,097,600	36.765	-3.83%
2022-07-18	37.85	37.80	37.95	36.25	38.65	1,899,000	71,235,685	37.512	37.85	37.80	37.95	36.25	38.65	1,899,000	37.512	-1.56%
2022-07-15	38.45	38.45	38.50	38.00	40.90	3,490,000	136,852,479	39.213	38.45	38.45	38.50	38.00	40.90	3,490,000	39.213	-5.30%
2022-07-14	40.60	40.55	40.60	40.15	41.45	1,014,600	41,393,070	40.797	40.60	40.55	40.60	40.15	41.45	1,014,600	40.797	0.25%
2022-07-13	40.50	40.40	40.50	40.05	41.90	1,427,000	58,013,523	40.654	40.50	40.40	40.50	40.05	41.90	1,427,000	40.654	-1.22%
2022-07-12	41.00	40.95	41.00	40.60	44.50	3,808,772	158,224,739	41.542	41.00	40.95	41.00	40.60	44.50	3,808,772	41.542	-7.45%
2022-07-11	44.30	44.20	44.30	42.40	44.40	2,427,800	106,471,357	43.855	44.30	44.20	44.30	42.40	44.40	2,427,800	43.855	2.78%
2022-07-08	43.10	42.80	43.10	42.20	43.80	1,965,000	84,115,403	42.807	43.10	42.80	43.10	42.20	43.80	1,965,000	42.807	-1.37%
2022-07-07	43.70	43.55	43.70	42.55	45.30	1,521,997	66,002,187	43.366	43.70	43.55	43.70	42.55	45.30	1,521,997	43.366	-0.91%
2022-07-06	44.10	44.00	44.10	43.05	45.40	3,108,918	137,295,331	44.162	44.10	44.00	44.10	43.05	45.40	3,108,918	44.162	1.73%
2022-07-05	43.35	43.35	43.40	42.10	43.80	1,661,200	71,138,865	42.824	43.35	43.35	43.40	42.10	43.80	1,661,200	42.824	-0.23%
2022-07-04	43.45	43.40	43.45	42.50	44.35	2,582,951	112,819,646	43.679	43.45	43.40	43.45	42.50	44.35	2,582,951	43.679	2.84%
2022-06-30	42.25	42.05	42.25	41.65	44.20	3,107,398	132,444,144	42.622	42.25	42.05	42.25	41.65	44.20	3,107,398	42.622	-0.94%
2022-06-29	42.65	42.65	42.70	42.35	46.25	3,964,000	173,444,929	43.755	42.65	42.65	42.70	42.35	46.25	3,964,000	43.755	-8.77%
2022-06-28	46.75	46.75	46.80	43.95	46.85	2,495,800	114,156,480	45.739	46.75	46.75	46.80	43.95	46.85	2,495,800	45.739	4.12%
2022-06-27	44.90	44.90	45.00	44.70	47.50	2,795,600	127,531,871	45.619	44.90	44.90	45.00	44.70	47.50	2,795,600	45.619	-0.11%
2022-06-24	44.95	44.90	44.95	43.25	45.65	3,970,000	177,064,424	44.601	44.95	44.90	44.95	43.25	45.65	3,970,000	44.601	3.21%
2022-06-23	43.55	43.55	43.60	41.20	44.10	3,828,000	161,911,100	42.297	43.55	43.55	43.60	41.20	44.10	3,828,000	42.297	-0.80%
2022-06-22	43.90	43.85	43.90	43.50	45.80	2,339,000	104,257,170	44.573	43.90	43.85	43.90	43.50	45.80	2,339,000	44.573	-2.34%
2022-06-21	44.95	44.80	45.00	41.60	45.30	3,366,550	147,731,467	43.882	44.95	44.80	45.00	41.60	45.30	3,366,550	43.882	4.90%
2022-06-20	42.85	42.85	42.90	42.20	45.50	2,383,200	102,947,727	43.197	42.85	42.85	42.90	42.20	45.50	2,383,200	43.197	-4.46%
2022-06-17	44.85	44.85	44.90	39.95	48.00	7,729,200	344,427,545	44.562	44.85	44.85	44.90	39.95	48.00	7,729,200	44.562	11.57%
2022-06-16	40.20	40.20	40.25	40.05	42.55	2,651,200	108,781,885	41.031	40.20	40.20	40.25	40.05	42.55	2,651,200	41.031	-3.60%
2022-06-15	41.70	41.70	41.80	40.30	43.10	3,377,200	140,625,530	41.640	41.70	41.70	41.80	40.30	43.10	3,377,200	41.640	-1.53%
2022-06-14	42.35	42.35	42.40	42.25	44.85	1,714,463	73,813,284	43.053	42.35	42.35	42.40	42.25	44.85	1,714,463	43.053	-2.98%
2022-06-13	43.65	43.65	43.70	42.00	45.00	2,988,000	129,973,230	43.498	43.65	43.65	43.70	42.00	45.00	2,988,000	43.498	-3.96%
2022-06-10	45.45	45.45	45.50	44.10	46.90	2,903,963	132,583,223	45.656	45.45	45.45	45.50	44.10	46.90	2,903,963	45.656	0.66%
2022-06-09	45.15	45.15	45.25	44.10	45.45	3,532,241	157,834,087	44.684	45.15	45.15	45.25	44.10	45.45	3,532,241	44.684	1.57%
2022-06-08	44.45	44.45	44.50	43.50	45.65	3,225,333	143,391,566	44.458	44.45	44.45	44.50	43.50	45.65	3,225,333	44.458	0.34%
2022-06-07	44.30	44.10	44.30	41.40	44.95	4,395,650	193,380,222	43.994	44.30	44.10	44.30	41.40	44.95	4,395,650	43.994	6.24%
2022-06-06	41.70	41.65	41.70	39.95	42.30	3,982,650	164,238,790	41.239	41.70	41.65	41.70	39.95	42.30	3,982,650	41.239	0.72%
2022-06-02	41.40	41.10	41.40	39.10	42.10	7,349,800	298,830,745	40.658	41.40	41.10	41.40	39.10	42.10	7,349,800	40.658	0.49%
2022-06-01	41.20	41.10	41.20	40.90	48.25	11,760,650	508,138,352	43.207	41.20	41.10	41.20	40.90	48.25	11,760,650	43.207	-14.17%
2022-05-31	48.00	47.95	48.00	46.80	48.70	3,545,600	169,587,300	47.830	48.00	47.95	48.00	46.80	48.70	3,545,600	47.830	0.00%
2022-05-30	48.00	47.95	48.00	47.30	50.15	4,031,200	193,822,252	48.081	48.00	47.95	48.00	47.30	50.15	4,031,200	48.081	-3.03%
2022-05-27	49.50	49.35	49.50	48.60	50.50	2,412,880	118,901,841	49.278	49.50	49.35	49.50	48.60	50.50	2,412,880	49.278	0.20%
2022-05-26	49.40	49.40	49.45	48.60	50.95	2,290,200	113,988,575	49.772	49.40	49.40	49.45	48.60	50.95	2,290,200	49.772	-0.60%
2022-05-25	49.70	49.65	49.70	47.80	52.60	6,017,552	302,220,706	50.223	49.70	49.65	49.70	47.80	52.60	6,017,552	50.223	3.54%
2022-05-24	48.00	48.00	48.05	46.95	58.00	16,924,300	835,016,075	49.338	48.00	48.00	48.05	46.95	58.00	16,924,300	49.338	-12.73%
2022-05-23	55.00	54.95	55.00	53.90	58.00	4,581,315	254,352,010	55.519	55.00	54.95	55.00	53.90	58.00	4,581,315	55.519	-5.17%
2022-05-20	58.00	58.00	58.15	56.40	61.50	5,038,105	293,925,628	58.341	58.00	58.00	58.15	56.40	61.50	5,038,105	58.341	-0.34%
2022-05-19	58.20	58.20	58.25	54.75	59.90	6,890,778	399,925,150	58.038	58.20	58.20	58.25	54.75	59.90	6,890,778	58.038	5.53%
2022-05-18	55.15	55.15	55.20	53.50	56.60	6,706,600	368,243,880	54.908	55.15	55.15	55.20	53.50	56.60	6,706,600	54.908	2.41%
2022-05-17	53.85	53.80	53.85	53.45	61.30	8,108,070	451,417,262	55.675	53.85	53.80	53.85	53.45	61.30	8,108,070	55.675	-8.73%
2022-05-16	59.00	58.95	59.00	57.85	65.35	5,578,600	334,206,890	59.909	59.00	58.95	59.00	57.85	65.35	5,578,600	59.909	-7.09%
2022-05-13	63.50	63.45	63.50	61.50	66.00	5,613,681	355,758,015	63.373	63.50	63.45	63.50	61.50	66.00	5,613,681	63.373	0.08%
2022-05-12	63.45	63.40	63.45	62.10	68.65	11,586,800	756,806,990	65.316	63.45	63.40	63.45	62.10	68.65	11,586,800	65.316	0.55%
2022-05-11	63.10	63.10	63.15	59.20	68.50	8,560,480	545,545,919	63.728	63.10	63.10	63.15	59.20	68.50	8,560,480	63.728	7.13%
2022-05-10	58.90	58.80	58.90	57.65	63.45	5,975,464	365,087,604	61.098	58.90	58.80	58.90	57.65	63.45	5,975,464	61.098	0.26%
2022-05-06	58.75	58.40	58.75	57.75	60.55	2,933,268	173,615,269	59.188	58.75	58.40	58.75	57.75	60.55	2,933,268	59.188	-3.05%
2022-05-05	60.60	60.55	60.60	57.50	61.95	5,935,779	357,973,729	60.308	60.60	60.55	60.60	57.50	61.95	5,935,779	60.308	4.48%
2022-05-04	58.00	57.85	58.00	56.75	59.30	1,801,379	104,313,746	57.908	58.00	57.85	58.00	56.75	59.30	1,801,379	57.908	-1.28%
2022-05-03	58.75	58.70	58.80	53.45	60.00	3,010,650	176,074,340	58.484	58.75	58.70	58.80	53.45	60.00	3,010,650	58.484	4.35%
2022-04-29	56.30	56.10	56.30	55.25	57.65	1,308,200	73,761,595	56.384	56.30	56.10	56.30	55.25	57.65	1,308,200	56.384	-2.00%
2022-04-28	57.45	57.45	57.55	49.65	58.80	3,579,800	198,514,360	55.454	57.45	57.45	57.55	49.65	58.80	3,579,800	55.454	8.50%
2022-04-27	52.95	52.95	53.10	50.20	53.15	2,224,600	114,959,420	51.676	52.95	52.95	53.10	50.20	53.15	2,224,600	51.676	-0.56%
2022-04-26	53.25	53.20	53.25	52.15	54.40	1,884,400	100,698,874	53.438	53.25	53.20	53.25	52.15	54.40	1,884,400	53.438	2.11%
2022-04-25	52.15	52.10	52.15	48.85	53.05	2,736,800	142,022,512	51.894	52.15	52.10	52.15	48.85	53.05	2,736,800	51.894	2.36%
2022-04-22	50.95	50.95	51.00	49.25	51.25	1,625,200	81,682,890	50.260	50.95	50.95	51.00	49.25	51.25	1,625,200	50.260	-0.59%
2022-04-21	51.25	51.20	51.25	50.45	54.00	2,939,000	154,266,980	52.490	51.25	51.20	51.25	50.45	54.00	2,939,000	52.490	-0.10%
2022-04-20	51.30	51.30	51.35	50.95	54.90	2,302,561	120,247,696	52.223	51.30	51.30	51.35	50.95	54.90	2,302,561	52.223	-5.26%
2022-04-19	54.15	54.10	54.20	53.15	56.00	5,372,600	291,702,095	54.294	54.15	54.10	54.20	53.15	56.00	5,372,600	54.294	7.33%
2022-04-14	50.45	50.45	50.50	47.50	51.90	2,248,000	113,476,336	50.479	50.45	50.45	50.50	47.50	51.90	2,248,000	50.479	6.21%
2022-04-13	47.50	47.50	47.55	46.90	49.20	1,730,400	82,874,706	47.893	47.50	47.50	47.55	46.90	49.20	1,730,400	47.893	-2.36%
2022-04-12	48.65	48.60	48.65	46.55	49.45	1,941,800	93,173,145	47.983	48.65	48.60	48.65	46.55	49.45	1,941,800	47.983	-0.10%
2022-04-11	48.70	48.65	48.70	47.75	52.50	2,316,800	114,887,860	49.589	48.70	48.65	48.70	47.75	52.50	2,316,800	49.589	-6.17%
2022-04-08	51.90	51.85	51.90	49.50	51.90	1,818,000	92,202,718	50.717	51.90	51.85	51.90	49.50	51.90	1,818,000	50.717	1.76%
2022-04-07	51.00	50.95	51.00	50.65	54.20	2,222,054	115,893,258	52.156	51.00	50.95	51.00	50.65	54.20	2,222,054	52.156	-4.14%
2022-04-06	53.20	53.20	53.30	52.80	56.25	3,198,200	173,988,679	54.402	53.20	53.20	53.30	52.80	56.25	3,198,200	54.402	-7.32%
2022-04-04	57.40	57.20	57.40	55.20	57.90	1,555,400	87,873,981	56.496	57.40	57.20	57.40	55.20	57.90	1,555,400	56.496	4.36%
2022-04-01	55.00	54.90	55.00	52.30	56.15	1,560,300	84,324,389	54.044	55.00	54.90	55.00	52.30	56.15	1,560,300	54.044	-1.26%
2022-03-31	55.70	55.70	55.75	55.50	60.40	1,802,295	102,638,238	56.949	55.70	55.70	55.75	55.50	60.40	1,802,295	56.949	-7.01%
2022-03-30	59.90	59.90	60.00	55.50	60.10	3,651,855	214,336,582	58.693	59.90	59.90	60.00	55.50	60.10	3,651,855	58.693	5.09%
2022-03-29	57.00	56.50	57.00	55.65	58.60	2,379,400	135,924,210	57.125	57.00	56.50	57.00	55.65	58.60	2,379,400	57.125	0.00%
2022-03-28	57.00	57.00	57.05	55.95	60.00	2,789,000	160,768,320	57.644	57.00	57.00	57.05	55.95	60.00	2,789,000	57.644	-0.78%
2022-03-25	57.45	57.45	57.50	56.30	63.10	3,346,400	198,669,370	59.368	57.45	57.45	57.50	56.30	63.10	3,346,400	59.368	-7.78%
2022-03-24	62.30	62.10	62.30	58.25	63.50	4,543,400	280,866,260	61.819	62.30	62.10	62.30	58.25	63.50	4,543,400	61.819	4.09%
2022-03-23	59.85	59.85	59.90	58.65	63.90	5,603,820	344,446,062	61.466	59.85	59.85	59.90	58.65	63.90	5,603,820	61.466	-1.64%
2022-03-22	60.85	60.70	60.85	59.35	63.10	3,627,450	220,809,626	60.872	60.85	60.70	60.85	59.35	63.10	3,627,450	60.872	-2.72%
2022-03-21	62.55	62.50	62.55	59.20	64.55	7,499,212	466,256,328	62.174	62.55	62.50	62.55	59.20	64.55	7,499,212	62.174	-1.03%
2022-03-18	63.20	63.15	63.20	56.80	64.40	9,705,200	590,194,068	60.812	63.20	63.15	63.20	56.80	64.40	9,705,200	60.812	10.01%
2022-03-17	57.45	57.30	57.45	52.05	59.00	8,234,189	462,688,854	56.191	57.45	57.30	57.45	52.05	59.00	8,234,189	56.191	14.21%
2022-03-16	50.30	50.30	50.35	47.00	51.65	6,658,800	327,086,990	49.121	50.30	50.30	50.35	47.00	51.65	6,658,800	49.121	4.14%
2022-03-15	48.30	48.15	48.30	46.50	50.80	5,448,332	265,700,726	48.767	48.30	48.15	48.30	46.50	50.80	5,448,332	48.767	-2.62%
2022-03-14	49.60	49.60	49.70	49.00	59.45	8,187,200	442,269,077	54.020	49.60	49.60	49.70	49.00	59.45	8,187,200	54.020	-11.35%
2022-03-11	55.95	55.80	55.95	48.00	57.20	6,402,000	333,221,474	52.050	55.95	55.80	55.95	48.00	57.20	6,402,000	52.050	11.90%
2022-03-10	50.00	50.00	50.05	47.55	50.60	2,194,800	108,428,300	49.402	50.00	50.00	50.05	47.55	50.60	2,194,800	49.402	4.82%
2022-03-09	47.70	47.55	47.70	45.00	48.20	2,052,200	95,286,685	46.431	47.70	47.55	47.70	45.00	48.20	2,052,200	46.431	2.91%
2022-03-08	46.35	46.20	46.35	46.05	53.00	2,480,800	121,188,712	48.851	46.35	46.20	46.35	46.05	53.00	2,480,800	48.851	-13.20%
2022-03-07	53.40	53.40	53.45	51.65	55.00	2,573,600	137,719,653	53.512	53.40	53.40	53.45	51.65	55.00	2,573,600	53.512	-1.20%
2022-03-04	54.05	54.05	54.25	51.50	56.20	2,216,200	119,816,300	54.064	54.05	54.05	54.25	51.50	56.20	2,216,200	54.064	0.93%
2022-03-03	53.55	53.50	53.60	50.80	56.50	2,801,000	150,848,790	53.855	53.55	53.50	53.60	50.80	56.50	2,801,000	53.855	5.83%
2022-03-02	50.60	50.55	50.60	49.80	53.45	2,062,400	104,066,720	50.459	50.60	50.55	50.60	49.80	53.45	2,062,400	50.459	-3.89%
2022-03-01	52.65	52.55	52.65	52.05	55.20	1,528,800	81,432,420	53.266	52.65	52.55	52.65	52.05	55.20	1,528,800	53.266	-0.47%
2022-02-28	52.90	52.85	52.90	50.90	56.15	2,178,600	114,786,580	52.688	52.90	52.85	52.90	50.90	56.15	2,178,600	52.688	-5.79%
2022-02-25	56.15	55.95	56.20	55.15	58.00	2,230,400	126,264,564	56.611	56.15	55.95	56.20	55.15	58.00	2,230,400	56.611	3.22%
2022-02-24	54.40	54.30	54.40	53.85	58.60	3,773,200	211,360,370	56.016	54.40	54.30	54.40	53.85	58.60	3,773,200	56.016	-1.09%
2022-02-23	55.00	55.00	55.05	52.95	55.80	1,207,000	66,414,159	55.024	55.00	55.00	55.05	52.95	55.80	1,207,000	55.024	4.36%
2022-02-22	52.70	52.70	52.90	50.85	54.85	2,190,000	115,327,866	52.661	52.70	52.70	52.90	50.85	54.85	2,190,000	52.661	-2.41%
2022-02-21	54.00	53.95	54.00	50.00	55.40	1,984,200	105,807,280	53.325	54.00	53.95	54.00	50.00	55.40	1,984,200	53.325	5.16%
2022-02-18	51.35	50.90	51.35	47.35	52.00	2,872,000	144,905,700	50.455	51.35	50.90	51.35	47.35	52.00	2,872,000	50.455	5.33%
2022-02-17	48.75	48.70	48.75	46.65	49.60	1,842,800	88,589,422	48.073	48.75	48.70	48.75	46.65	49.60	1,842,800	48.073	4.28%
2022-02-16	46.75	46.75	46.80	45.20	48.00	1,180,000	55,059,000	46.660	46.75	46.75	46.80	45.20	48.00	1,180,000	46.660	2.75%
2022-02-15	45.50	45.50	45.65	44.40	48.50	2,613,000	120,707,861	46.195	45.50	45.50	45.65	44.40	48.50	2,613,000	46.195	-2.78%
2022-02-14	46.80	46.70	46.80	43.35	49.25	4,571,200	215,188,837	47.075	46.80	46.70	46.80	43.35	49.25	4,571,200	47.075	5.17%
2022-02-11	44.50	44.50	44.55	44.25	47.25	1,353,600	61,597,912	45.507	44.50	44.50	44.55	44.25	47.25	1,353,600	45.507	-5.12%
2022-02-10	46.90	46.65	46.90	45.90	47.80	903,900	42,132,521	46.612	46.90	46.65	46.90	45.90	47.80	903,900	46.612	0.32%
2022-02-09	46.75	46.50	46.75	43.50	46.80	1,183,000	53,943,325	45.599	46.75	46.50	46.75	43.50	46.80	1,183,000	45.599	3.54%
2022-02-08	45.15	45.15	45.35	42.50	45.60	1,587,000	70,103,674	44.174	45.15	45.15	45.35	42.50	45.60	1,587,000	44.174	-1.31%
2022-02-07	45.75	45.70	45.80	44.65	47.10	1,699,000	77,713,483	45.741	45.75	45.70	45.80	44.65	47.10	1,699,000	45.741	2.81%
2022-02-04	44.50	44.50	44.55	41.35	44.65	597,800	26,023,490	43.532	44.50	44.50	44.55	41.35	44.65	597,800	43.532	2.89%
2022-01-31	43.25	43.15	43.25	41.90	44.20	553,600	23,830,270	43.046	43.25	43.15	43.25	41.90	44.20	553,600	43.046	0.82%
2022-01-28	42.90	42.90	43.05	42.30	46.85	835,800	36,402,630	43.554	42.90	42.90	43.05	42.30	46.85	835,800	43.554	-6.74%
2022-01-27	46.00	46.00	46.10	44.60	48.00	1,287,000	58,647,779	45.569	46.00	46.00	46.10	44.60	48.00	1,287,000	45.569	-3.66%
2022-01-26	47.75	47.70	47.75	47.20	51.00	2,046,200	98,293,940	48.037	47.75	47.70	47.75	47.20	51.00	2,046,200	48.037	-5.07%
2022-01-25	50.30	50.30	50.35	49.50	52.45	2,779,000	140,770,845	50.655	50.30	50.30	50.35	49.50	52.45	2,779,000	50.655	-2.33%
2022-01-24	51.50	51.35	51.50	50.00	53.90	1,652,600	86,415,990	52.291	51.50	51.35	51.50	50.00	53.90	1,652,600	52.291	0.49%
2022-01-21	51.25	51.25	51.30	49.45	58.80	6,123,000	323,194,320	52.784	51.25	51.25	51.30	49.45	58.80	6,123,000	52.784	-13.14%
2022-01-20	59.00	58.80	59.00	57.00	60.75	3,520,600	207,907,908	59.055	59.00	58.80	59.00	57.00	60.75	3,520,600	59.055	2.43%
2022-01-19	57.60	57.60	57.65	56.00	59.40	3,203,588	185,454,850	57.890	57.60	57.60	57.65	56.00	59.40	3,203,588	57.890	-0.69%
2022-01-18	58.00	57.80	58.00	56.15	62.45	5,632,310	332,143,820	58.971	58.00	57.80	58.00	56.15	62.45	5,632,310	58.971	-1.69%
2022-01-17	59.00	59.00	59.05	52.95	59.00	10,422,880	596,335,220	57.214	59.00	59.00	59.05	52.95	59.00	10,422,880	57.214	14.67%
2022-01-14	51.45	51.45	51.50	45.55	58.00	7,761,100	404,591,740	52.131	51.45	51.45	51.50	45.55	58.00	7,761,100	52.131	11.24%
2022-01-13	46.25	46.20	46.25	46.15	48.90	1,485,000	70,045,370	47.169	46.25	46.20	46.25	46.15	48.90	1,485,000	47.169	-2.73%
2022-01-12	47.55	47.55	47.60	44.50	48.40	1,554,400	72,847,740	46.866	47.55	47.55	47.60	44.50	48.40	1,554,400	46.866	6.49%
2022-01-11	44.65	44.60	44.65	43.60	46.00	1,499,000	67,245,780	44.860	44.65	44.60	44.65	43.60	46.00	1,499,000	44.860	0.34%
2022-01-10	44.50	44.30	44.50	42.05	46.60	2,706,200	120,213,380	44.421	44.50	44.30	44.50	42.05	46.60	2,706,200	44.421	6.84%
2022-01-07	41.65	41.65	41.70	41.20	43.10	1,060,200	44,659,030	42.123	41.65	41.65	41.70	41.20	43.10	1,060,200	42.123	-1.77%
2022-01-06	42.40	42.35	42.40	42.10	46.00	1,142,000	49,270,840	43.144	42.40	42.35	42.40	42.10	46.00	1,142,000	43.144	-6.92%
2022-01-05	45.55	45.55	45.60	44.50	47.60	2,729,400	123,426,523	45.221	45.55	45.55	45.60	44.50	47.60	2,729,400	45.221	-2.36%
2022-01-04	46.65	46.60	46.65	46.05	54.90	2,964,000	147,551,383	49.781	46.65	46.60	46.65	46.05	54.90	2,964,000	49.781	-16.92%
2022-01-03	56.15	56.15	56.25	56.15	59.60	3,480,666	201,707,546	57.951	56.15	56.15	56.25	56.15	59.60	3,480,666	57.951	-3.19%
2021-12-31	58.00	57.50	58.00	49.20	59.50	9,721,400	529,866,825	54.505	58.00	57.50	58.00	49.20	59.50	9,721,400	54.505	17.05%
2021-12-30	49.55	49.55	49.60	45.35	49.55	1,073,000	52,227,230	48.674	49.55	49.55	49.60	45.35	49.55	1,073,000	48.674	3.23%
2021-12-29	48.00	48.00	48.05	46.60	48.20	798,400	37,964,980	47.551	48.00	48.00	48.05	46.60	48.20	798,400	47.551	0.10%
2021-12-28	47.95	47.65	47.95	44.60	49.30	5,869,800	279,060,491	47.542	47.95	47.65	47.95	44.60	49.30	5,869,800	47.542	3.12%
2021-12-24	46.50	46.40	46.50	45.40	47.20	3,417,000	157,899,280	46.210	46.50	46.40	46.50	45.40	47.20	3,417,000	46.210	1.09%
2021-12-23	46.00	46.00	46.05	43.40	46.20	2,289,800	104,221,925	45.516	46.00	46.00	46.05	43.40	46.20	2,289,800	45.516	5.87%
2021-12-22	43.45	43.45	43.50	41.40	43.45	1,033,200	44,174,965	42.755	43.45	43.45	43.50	41.40	43.45	1,033,200	42.755	1.76%
2021-12-21	42.70	42.70	42.75	40.35	42.95	1,352,800	56,774,015	41.968	42.70	42.70	42.75	40.35	42.95	1,352,800	41.968	4.40%
2021-12-20	40.90	40.70	40.90	39.70	42.00	1,148,289	46,730,190	40.695	40.90	40.70	40.90	39.70	42.00	1,148,289	40.695	1.11%
2021-12-17	40.45	40.40	40.45	39.85	42.85	1,678,700	68,374,400	40.731	40.45	40.40	40.45	39.85	42.85	1,678,700	40.731	-3.80%
2021-12-16	42.05	42.00	42.05	39.10	42.25	1,669,200	67,419,410	40.390	42.05	42.00	42.05	39.10	42.25	1,669,200	40.390	4.47%
2021-12-15	40.25	40.20	40.25	39.75	45.30	2,939,800	121,029,850	41.169	40.25	40.20	40.25	39.75	45.30	2,939,800	41.169	-10.95%
2021-12-14	45.20	45.15	45.20	44.95	46.25	853,200	38,900,870	45.594	45.20	45.15	45.20	44.95	46.25	853,200	45.594	0.00%
2021-12-13	45.20	45.20	45.25	44.30	46.00	760,000	34,241,750	45.055	45.20	45.20	45.25	44.30	46.00	760,000	45.055	-0.99%
2021-12-10	45.65	45.60	45.65	43.60	46.60	1,328,295	60,247,706	45.357	45.65	45.60	45.65	43.60	46.60	1,328,295	45.357	2.35%
2021-12-09	44.60	44.40	44.60	43.00	44.60	1,415,600	62,237,899	43.966	44.60	44.40	44.60	43.00	44.60	1,415,600	43.966	4.82%
2021-12-08	42.55	42.55	42.60	42.55	44.40	631,000	27,290,895	43.250	42.55	42.55	42.60	42.55	44.40	631,000	43.250	-1.39%
2021-12-07	43.15	42.85	43.15	42.40	43.80	1,128,200	48,459,400	42.953	43.15	42.85	43.15	42.40	43.80	1,128,200	42.953	-0.35%
2021-12-06	43.30	43.15	43.30	42.80	48.40	2,128,800	93,345,726	43.849	43.30	43.15	43.30	42.80	48.40	2,128,800	43.849	-4.52%
2021-12-03	45.35	45.35	45.40	44.90	45.65	535,400	24,267,058	45.325	45.35	45.35	45.40	44.90	45.65	535,400	45.325	1.80%
2021-12-02	44.55	44.50	44.55	44.30	45.75	819,283	36,631,010	44.711	44.55	44.50	44.55	44.30	45.75	819,283	44.711	-1.00%
2021-12-01	45.00	44.85	45.00	44.65	46.35	764,575	34,578,450	45.226	45.00	44.85	45.00	44.65	46.35	764,575	45.226	-2.49%
2021-11-30	46.15	46.00	46.15	44.75	48.00	1,321,200	60,763,414	45.991	46.15	46.00	46.15	44.75	48.00	1,321,200	45.991	-3.45%
2021-11-29	47.80	47.75	47.80	45.70	49.50	2,644,400	126,306,132	47.764	47.80	47.75	47.80	45.70	49.50	2,644,400	47.764	4.71%
2021-11-26	45.65	45.65	45.70	45.05	47.75	1,167,200	53,720,470	46.025	45.65	45.65	45.70	45.05	47.75	1,167,200	46.025	-3.18%
2021-11-25	47.15	46.95	47.15	45.95	47.80	1,380,200	64,189,405	46.507	47.15	46.95	47.15	45.95	47.80	1,380,200	46.507	1.18%
2021-11-24	46.60	46.55	46.60	46.00	49.45	2,376,000	112,370,500	47.294	46.60	46.55	46.60	46.00	49.45	2,376,000	47.294	-4.02%
2021-11-23	48.55	48.40	48.55	46.10	49.40	1,990,920	95,803,202	48.120	48.55	48.40	48.55	46.10	49.40	1,990,920	48.120	2.86%
2021-11-22	47.20	47.15	47.20	46.80	49.05	3,205,400	153,860,270	48.000	47.20	47.15	47.20	46.80	49.05	3,205,400	48.000	3.17%
2021-11-19	45.75	45.30	45.75	44.50	47.45	1,482,400	67,766,440	45.714	45.75	45.30	45.75	44.50	47.45	1,482,400	45.714	2.92%
2021-11-18	44.45	44.40	44.45	43.40	45.95	2,205,200	96,956,030	43.967	44.45	44.40	44.45	43.40	45.95	2,205,200	43.967	-1.98%
2021-11-17	45.35	45.35	45.40	44.40	46.25	1,155,339	52,276,602	45.248	45.35	45.35	45.40	44.40	46.25	1,155,339	45.248	-0.55%
2021-11-16	45.60	45.40	45.60	43.60	46.20	2,167,000	98,189,080	45.311	45.60	45.40	45.60	43.60	46.20	2,167,000	45.311	3.05%
2021-11-15	44.25	44.15	44.25	42.95	45.00	1,457,400	64,369,110	44.167	44.25	44.15	44.25	42.95	45.00	1,457,400	44.167	3.03%
2021-11-12	42.95	42.90	42.95	41.80	43.75	984,359	42,210,164	42.881	42.95	42.90	42.95	41.80	43.75	984,359	42.881	2.02%
2021-11-11	42.10	42.05	42.10	41.50	45.45	2,789,400	119,228,054	42.743	42.10	42.05	42.10	41.50	45.45	2,789,400	42.743	-7.47%
2021-11-10	45.50	45.45	45.50	39.25	45.55	3,504,000	152,607,264	43.552	45.50	45.45	45.50	39.25	45.55	3,504,000	43.552	13.33%
2021-11-09	40.15	40.00	40.15	38.25	40.70	1,372,100	54,450,543	39.684	40.15	40.00	40.15	38.25	40.70	1,372,100	39.684	5.80%
2021-11-08	37.95	37.80	37.95	37.60	40.25	1,585,400	61,102,213	38.541	37.95	37.80	37.95	37.60	40.25	1,585,400	38.541	-5.71%
2021-11-05	40.25	39.95	40.25	39.55	40.70	1,018,600	40,637,086	39.895	40.25	39.95	40.25	39.55	40.70	1,018,600	39.895	0.25%
2021-11-04	40.15	40.05	40.20	39.90	41.00	611,800	24,599,916	40.209	40.15	40.05	40.20	39.90	41.00	611,800	40.209	-0.25%
2021-11-03	40.25	40.20	40.25	39.30	41.35	1,359,500	54,815,650	40.320	40.25	40.20	40.25	39.30	41.35	1,359,500	40.320	2.94%
2021-11-02	39.10	39.00	39.10	38.85	41.20	1,166,650	46,595,474	39.940	39.10	39.00	39.10	38.85	41.20	1,166,650	39.940	-0.64%
2021-11-01	39.35	39.35	39.45	38.05	39.80	855,200	33,597,140	39.286	39.35	39.35	39.45	38.05	39.80	855,200	39.286	0.51%
2021-10-29	39.15	39.15	39.25	37.55	40.00	839,536	32,534,507	38.753	39.15	39.15	39.25	37.55	40.00	839,536	38.753	1.69%
2021-10-28	38.50	38.15	38.50	37.35	38.65	631,800	24,024,920	38.026	38.50	38.15	38.50	37.35	38.65	631,800	38.026	0.00%
2021-10-27	38.50	37.55	38.50	37.30	40.80	1,274,800	49,369,545	38.727	38.50	37.55	38.50	37.30	40.80	1,274,800	38.727	-5.41%
2021-10-26	40.70	40.35	40.70	39.70	40.95	473,800	19,090,733	40.293	40.70	40.35	40.70	39.70	40.95	473,800	40.293	0.62%
2021-10-25	40.45	40.30	40.45	39.85	41.60	1,053,800	42,788,420	40.604	40.45	40.30	40.45	39.85	41.60	1,053,800	40.604	-3.00%
2021-10-22	41.70	41.70	41.80	40.80	41.95	295,200	12,221,660	41.401	41.70	41.70	41.80	40.80	41.95	295,200	41.401	1.58%
2021-10-21	41.05	41.05	41.10	40.60	42.50	526,200	21,650,220	41.144	41.05	41.05	41.10	40.60	42.50	526,200	41.144	-1.91%
2021-10-20	41.85	41.80	41.85	41.50	42.65	635,400	26,671,510	41.976	41.85	41.80	41.85	41.50	42.65	635,400	41.976	-1.76%
2021-10-19	42.60	42.60	42.70	41.90	42.95	890,800	37,727,900	42.353	42.60	42.60	42.70	41.90	42.95	890,800	42.353	0.71%
2021-10-18	42.30	42.05	42.30	40.40	42.30	694,400	28,849,030	41.545	42.30	42.05	42.30	40.40	42.30	694,400	41.545	3.17%
2021-10-15	41.00	41.00	41.05	40.25	42.10	948,800	38,966,310	41.069	41.00	41.00	41.05	40.25	42.10	948,800	41.069	0.86%
2021-10-12	40.65	40.65	40.70	39.20	40.95	1,079,353	43,502,703	40.304	40.65	40.65	40.70	39.20	40.95	1,079,353	40.304	-0.37%
2021-10-11	40.80	40.80	41.00	39.45	41.05	1,262,600	51,428,830	40.732	40.80	40.80	41.00	39.45	41.05	1,262,600	40.732	3.42%
2021-10-08	39.45	39.45	39.50	39.00	40.35	983,112	38,833,484	39.501	39.45	39.45	39.50	39.00	40.35	983,112	39.501	-1.37%
2021-10-07	40.00	39.95	40.00	38.45	40.40	1,857,594	73,693,441	39.671	40.00	39.95	40.00	38.45	40.40	1,857,594	39.671	4.03%
2021-10-06	38.45	38.20	38.50	37.10	40.15	675,000	25,473,790	37.739	38.45	38.20	38.50	37.10	40.15	675,000	37.739	-1.54%
2021-10-05	39.05	39.00	39.05	38.40	41.75	669,200	26,310,545	39.316	39.05	39.00	39.05	38.40	41.75	669,200	39.316	0.39%
2021-10-04	38.90	38.85	38.90	37.90	40.60	1,127,200	43,758,994	38.821	38.90	38.85	38.90	37.90	40.60	1,127,200	38.821	-1.77%
2021-09-30	39.60	39.20	39.60	37.00	39.60	589,196	22,637,883	38.422	39.60	39.20	39.60	37.00	39.60	589,196	38.422	5.60%
2021-09-29	37.50	37.45	37.50	36.50	39.00	789,963	29,429,232	37.254	37.50	37.45	37.50	36.50	39.00	789,963	37.254	-3.85%
2021-09-28	39.00	38.95	39.00	38.20	39.90	967,000	37,642,990	38.928	39.00	38.95	39.00	38.20	39.90	967,000	38.928	-2.01%
2021-09-27	39.80	39.60	39.80	39.60	41.00	954,600	38,257,660	40.077	39.80	39.60	39.80	39.60	41.00	954,600	40.077	-0.87%
2021-09-24	40.15	40.05	40.15	39.85	41.75	1,010,400	40,668,865	40.250	40.15	40.05	40.15	39.85	41.75	1,010,400	40.250	-2.07%
2021-09-23	41.00	40.85	41.05	40.40	42.70	949,400	38,897,205	40.970	41.00	40.85	41.05	40.40	42.70	949,400	40.970	2.50%
2021-09-21	40.00	40.00	40.15	39.65	41.70	608,600	24,683,080	40.557	40.00	40.00	40.15	39.65	41.70	608,600	40.557	-3.73%
2021-09-20	41.55	41.45	41.55	40.10	42.85	877,100	35,998,900	41.043	41.55	41.45	41.55	40.10	42.85	877,100	41.043	-2.81%
2021-09-17	42.75	42.70	42.75	40.60	43.05	546,989	22,954,454	41.965	42.75	42.70	42.75	40.60	43.05	546,989	41.965	3.76%
2021-09-16	41.20	41.20	41.30	40.65	43.50	551,800	23,206,510	42.056	41.20	41.20	41.30	40.65	43.50	551,800	42.056	-2.83%
2021-09-15	42.40	42.40	42.50	42.00	43.35	767,789	32,684,456	42.570	42.40	42.40	42.50	42.00	43.35	767,789	42.570	-3.20%
2021-09-14	43.80	43.75	43.80	42.15	44.60	1,021,600	44,834,965	43.887	43.80	43.75	43.80	42.15	44.60	1,021,600	43.887	3.18%
2021-09-13	42.45	42.40	42.50	41.70	43.15	677,000	28,516,870	42.122	42.45	42.40	42.50	41.70	43.15	677,000	42.122	-2.30%
2021-09-10	43.45	43.35	43.50	41.70	43.45	527,600	22,602,167	42.840	43.45	43.35	43.50	41.70	43.45	527,600	42.840	3.33%
2021-09-09	42.05	42.00	42.05	41.80	44.00	642,000	27,284,070	42.499	42.05	42.00	42.05	41.80	44.00	642,000	42.499	-3.78%
2021-09-08	43.70	43.65	43.70	43.40	46.20	795,600	35,371,093	44.458	43.70	43.65	43.70	43.40	46.20	795,600	44.458	-2.46%
2021-09-07	44.80	44.80	44.90	44.70	46.25	915,600	41,317,640	45.126	44.80	44.80	44.90	44.70	46.25	915,600	45.126	-3.14%
2021-09-06	46.25	46.15	46.25	43.00	46.25	1,373,506	62,232,559	45.309	46.25	46.15	46.25	43.00	46.25	1,373,506	45.309	6.94%
2021-09-03	43.25	43.20	43.30	42.85	44.45	791,400	34,410,073	43.480	43.25	43.20	43.30	42.85	44.45	791,400	43.480	-1.70%
2021-09-02	44.00	43.95	44.00	43.50	45.45	754,600	33,422,830	44.292	44.00	43.95	44.00	43.50	45.45	754,600	44.292	-0.90%
2021-09-01	44.40	44.40	44.45	42.50	45.20	645,500	28,470,814	44.107	44.40	44.40	44.45	42.50	45.20	645,500	44.107	0.91%
2021-08-31	44.00	43.70	44.00	42.20	44.55	1,043,900	44,910,466	43.022	44.00	43.70	44.00	42.20	44.55	1,043,900	43.022	-1.23%
2021-08-30	44.55	44.55	44.60	42.80	45.00	1,398,500	61,693,416	44.114	44.55	44.55	44.60	42.80	45.00	1,398,500	44.114	4.95%
2021-08-27	42.45	42.40	42.45	42.20	44.00	351,400	15,089,420	42.941	42.45	42.40	42.45	42.20	44.00	351,400	42.941	0.35%
2021-08-26	42.30	42.30	42.35	41.40	44.70	695,200	29,698,995	42.720	42.30	42.30	42.35	41.40	44.70	695,200	42.720	-3.31%
2021-08-25	43.75	43.75	43.90	43.40	45.85	581,200	25,613,830	44.071	43.75	43.75	43.90	43.40	45.85	581,200	44.071	-2.34%
2021-08-24	44.80	44.75	44.80	43.25	44.80	767,673	33,899,415	44.159	44.80	44.75	44.80	43.25	44.80	767,673	44.159	2.40%
2021-08-23	43.75	43.70	43.75	41.20	43.80	1,699,600	72,560,600	42.693	43.75	43.70	43.75	41.20	43.80	1,699,600	42.693	6.71%
2021-08-20	41.00	40.95	41.00	40.25	45.05	2,588,300	107,494,610	41.531	41.00	40.95	41.00	40.25	45.05	2,588,300	41.531	-8.79%
2021-08-19	44.95	44.95	45.00	42.50	48.85	4,729,034	215,644,813	45.600	44.95	44.95	45.00	42.50	48.85	4,729,034	45.600	0.33%
2021-08-18	44.80	44.75	44.85	44.50	48.15	1,181,400	54,143,685	45.830	44.80	44.75	44.85	44.50	48.15	1,181,400	45.830	-4.48%
2021-08-17	46.90	46.90	46.95	46.00	50.75	896,200	42,201,510	47.089	46.90	46.90	46.95	46.00	50.75	896,200	47.089	-4.58%
2021-08-16	49.15	49.10	49.15	48.40	50.20	317,300	15,535,261	48.961	49.15	49.10	49.15	48.40	50.20	317,300	48.961	-0.91%
2021-08-13	49.60	49.50	49.60	48.95	51.10	791,612	39,302,068	49.648	49.60	49.50	49.60	48.95	51.10	791,612	49.648	-1.20%
2021-08-12	50.20	50.20	50.25	50.00	52.20	1,298,306	65,959,681	50.804	50.20	50.20	50.25	50.00	52.20	1,298,306	50.804	-1.86%
2021-08-11	51.15	51.15	51.20	51.00	52.80	1,433,900	73,702,365	51.400	51.15	51.15	51.20	51.00	52.80	1,433,900	51.400	-4.66%
2021-08-10	53.65	53.50	53.65	51.60	53.80	887,210	46,860,555	52.818	53.65	53.50	53.65	51.60	53.80	887,210	52.818	0.94%
2021-08-09	53.15	53.05	53.15	51.25	54.20	754,000	40,197,574	53.312	53.15	53.05	53.15	51.25	54.20	754,000	53.312	1.82%
2021-08-06	52.20	52.15	52.20	50.65	53.05	692,600	36,009,500	51.992	52.20	52.15	52.20	50.65	53.05	692,600	51.992	1.95%
2021-08-05	51.20	51.15	51.20	51.10	54.25	659,400	34,547,741	52.393	51.20	51.15	51.20	51.10	54.25	659,400	52.393	-3.49%
2021-08-04	53.05	53.00	53.05	51.35	55.20	715,400	38,062,048	53.204	53.05	53.00	53.05	51.35	55.20	715,400	53.204	-2.93%
2021-08-03	54.65	54.60	54.70	51.85	56.30	1,423,400	78,002,303	54.800	54.65	54.60	54.70	51.85	56.30	1,423,400	54.800	4.39%
2021-08-02	52.35	52.15	52.35	49.65	52.35	540,200	27,692,327	51.263	52.35	52.15	52.35	49.65	52.35	540,200	51.263	0.10%
2021-07-30	52.30	52.30	52.35	49.05	52.50	675,431	34,269,807	50.738	52.30	52.30	52.35	49.05	52.50	675,431	50.738	2.55%
2021-07-29	51.00	50.95	51.00	50.30	53.40	948,400	48,729,485	51.381	51.00	50.95	51.00	50.30	53.40	948,400	51.381	2.20%
2021-07-28	49.90	49.80	49.90	46.50	50.30	1,748,868	85,844,982	49.086	49.90	49.80	49.90	46.50	50.30	1,748,868	49.086	5.05%
2021-07-27	47.50	47.45	47.50	46.65	52.95	3,403,000	166,734,301	48.996	47.50	47.45	47.50	46.65	52.95	3,403,000	48.996	-7.95%
2021-07-26	51.60	51.60	51.65	51.10	56.00	1,552,596	81,699,042	52.621	51.60	51.60	51.65	51.10	56.00	1,552,596	52.621	-8.43%
2021-07-23	56.35	55.85	56.35	55.20	57.55	748,000	41,789,127	55.868	56.35	55.85	56.35	55.20	57.55	748,000	55.868	-2.09%
2021-07-22	57.55	57.35	57.60	56.55	58.80	771,077	44,364,262	57.535	57.55	57.35	57.60	56.55	58.80	771,077	57.535	-1.37%
2021-07-21	58.35	58.10	58.35	57.85	60.15	704,720	41,320,303	58.634	58.35	58.10	58.35	57.85	60.15	704,720	58.634	0.09%
2021-07-20	58.30	58.25	58.30	57.10	62.05	1,083,600	63,288,471	58.406	58.30	58.25	58.30	57.10	62.05	1,083,600	58.406	1.22%
2021-07-19	57.60	57.55	57.60	57.35	60.90	951,906	55,609,701	58.419	57.60	57.55	57.60	57.35	60.90	951,906	58.419	-4.32%
2021-07-16	60.20	60.20	60.30	58.20	62.70	1,994,537	121,460,513	60.897	60.20	60.20	60.30	58.20	62.70	1,994,537	60.897	2.91%
2021-07-15	58.50	58.45	58.50	58.20	62.45	1,392,587	82,951,013	59.566	58.50	58.45	58.50	58.20	62.45	1,392,587	59.566	-2.99%
2021-07-14	60.30	60.25	60.30	58.50	63.10	2,237,385	137,523,671	61.466	60.30	60.25	60.30	58.50	63.10	2,237,385	61.466	3.17%
2021-07-13	58.45	58.40	58.45	57.15	59.60	1,443,800	84,527,770	58.545	58.45	58.40	58.45	57.15	59.60	1,443,800	58.545	0.78%
2021-07-12	58.00	58.00	58.05	55.25	59.00	929,000	53,829,055	57.943	58.00	58.00	58.05	55.25	59.00	929,000	57.943	2.84%
2021-07-09	56.40	56.30	56.40	54.00	56.90	1,927,809	107,625,291	55.828	56.40	56.30	56.40	54.00	56.90	1,927,809	55.828	4.06%
2021-07-08	54.20	54.20	54.25	53.55	57.25	1,198,400	65,987,598	55.063	54.20	54.20	54.25	53.55	57.25	1,198,400	55.063	-4.16%
2021-07-07	56.55	56.55	56.60	55.55	58.50	2,513,665	142,779,566	56.801	56.55	56.55	56.60	55.55	58.50	2,513,665	56.801	-3.66%
2021-07-06	58.70	58.60	58.70	57.05	61.50	4,161,000	245,193,307	58.927	58.70	58.60	58.70	57.05	61.50	4,161,000	58.927	-4.79%
2021-07-05	61.65	61.50	61.65	61.00	63.80	2,187,578	136,257,516	62.287	61.65	61.50	61.65	61.00	63.80	2,187,578	62.287	-0.80%
2021-07-02	62.15	62.15	62.20	61.45	65.60	1,976,940	124,546,427	63.000	62.15	62.15	62.20	61.45	65.60	1,976,940	63.000	-3.64%
2021-06-30	64.50	64.45	64.50	63.05	65.45	1,680,328	108,139,102	64.356	64.50	64.45	64.50	63.05	65.45	1,680,328	64.356	-0.31%
2021-06-29	64.70	64.65	64.70	64.30	65.85	1,327,274	86,286,946	65.011	64.70	64.65	64.70	64.30	65.85	1,327,274	65.011	0.62%
2021-06-28	64.30	64.30	64.35	60.00	66.30	4,833,600	303,908,471	62.874	64.30	64.30	64.35	60.00	66.30	4,833,600	62.874	-3.60%
2021-06-25	66.70	66.50	66.70	65.80	67.00	1,220,500	81,125,070	66.469	66.70	66.50	66.70	65.80	67.00	1,220,500	66.469	-0.15%
2021-06-24	66.80	66.80	66.90	65.65	68.00	1,874,483	125,623,185	67.018	66.80	66.80	66.90	65.65	68.00	1,874,483	67.018	0.53%
2021-06-23	66.45	66.45	66.50	65.20	68.00	2,953,800	198,024,029	67.040	66.45	66.45	66.50	65.20	68.00	2,953,800	67.040	-1.56%
2021-06-22	67.50	67.50	67.55	64.00	68.10	2,146,000	144,132,671	67.163	67.50	67.50	67.55	64.00	68.10	2,146,000	67.163	2.90%
2021-06-21	65.60	65.50	65.60	65.20	69.80	2,803,736	186,599,918	66.554	65.60	65.50	65.60	65.20	69.80	2,803,736	66.554	-6.82%
2021-06-18	70.40	69.85	70.40	69.50	70.40	1,631,336	114,318,768	70.077	70.40	69.85	70.40	69.50	70.40	1,631,336	70.077	1.08%
2021-06-17	69.65	69.60	69.65	69.05	70.60	2,210,500	154,322,336	69.813	69.65	69.60	69.65	69.05	70.60	2,210,500	69.813	-1.42%
2021-06-16	70.65	70.60	70.65	70.50	74.45	3,411,516	243,908,705	71.496	70.65	70.60	70.65	70.50	74.45	3,411,516	71.496	-5.17%
2021-06-15	74.50	74.25	74.50	73.20	75.10	1,059,388	78,225,220	73.840	74.50	74.25	74.50	73.20	75.10	1,059,388	73.840	-0.80%
2021-06-11	75.10	75.10	75.15	73.20	75.40	761,392	56,882,628	74.709	75.10	75.10	75.15	73.20	75.40	761,392	74.709	1.35%
2021-06-10	74.10	74.00	74.10	73.00	76.20	986,200	73,376,390	74.403	74.10	74.00	74.10	73.00	76.20	986,200	74.403	-1.20%
2021-06-09	75.00	75.00	75.10	73.75	76.30	634,538	47,551,273	74.938	75.00	75.00	75.10	73.75	76.30	634,538	74.938	-1.32%
2021-06-08	76.00	75.95	76.00	74.80	78.50	2,153,400	163,889,410	76.107	76.00	75.95	76.00	74.80	78.50	2,153,400	76.107	-3.25%
2021-06-07	78.55	78.50	78.55	75.05	79.00	923,800	71,627,352	77.536	78.55	78.50	78.55	75.05	79.00	923,800	77.536	1.16%
2021-06-04	77.65	77.55	77.65	76.80	79.30	934,000	72,388,470	77.504	77.65	77.55	77.65	76.80	79.30	934,000	77.504	-0.89%
2021-06-03	78.35	78.35	78.40	77.80	81.10	779,600	61,920,990	79.427	78.35	78.35	78.40	77.80	81.10	779,600	79.427	-1.26%
2021-06-02	79.35	79.35	79.45	78.70	81.50	1,013,277	81,420,824	80.354	79.35	79.35	79.45	78.70	81.50	1,013,277	80.354	-2.46%
2021-06-01	81.35	81.30	81.35	78.50	81.70	806,104	64,912,824	80.527	81.35	81.30	81.35	78.50	81.70	806,104	80.527	1.81%
2021-05-31	79.90	79.90	80.00	77.10	81.45	1,805,700	144,256,985	79.890	79.90	79.90	80.00	77.10	81.45	1,805,700	79.890	3.77%
2021-05-28	77.00	77.00	77.05	76.15	81.30	1,398,921	110,133,633	78.728	77.00	77.00	77.05	76.15	81.30	1,398,921	78.728	-5.29%
2021-05-27	81.30	81.20	81.30	74.50	82.80	2,271,500	180,484,973	79.456	81.30	81.20	81.30	74.50	82.80	2,271,500	79.456	8.18%
2021-05-26	75.15	75.10	75.15	74.60	76.30	661,800	50,015,276	75.575	75.15	75.10	75.15	74.60	76.30	661,800	75.575	-0.99%
2021-05-25	75.90	75.85	75.90	73.55	76.45	1,073,350	80,845,182	75.320	75.90	75.85	75.90	73.55	76.45	1,073,350	75.320	2.15%
2021-05-24	74.30	74.20	74.30	72.40	74.95	904,438	66,426,560	73.445	74.30	74.20	74.30	72.40	74.95	904,438	73.445	-0.07%
2021-05-21	74.35	74.20	74.40	72.80	75.00	708,800	52,465,990	74.021	74.35	74.20	74.40	72.80	75.00	708,800	74.021	1.29%
2021-05-20	73.40	73.30	73.45	72.30	74.55	1,171,289	85,716,717	73.182	73.40	73.30	73.45	72.30	74.55	1,171,289	73.182	0.00%
2021-05-18	73.40	73.30	73.50	72.20	75.75	1,474,136	108,211,632	73.407	73.40	73.30	73.50	72.20	75.75	1,474,136	73.407	-1.94%
2021-05-17	74.85	74.80	74.85	72.70	77.40	857,500	64,555,975	75.284	74.85	74.80	74.85	72.70	77.40	857,500	75.284	3.81%
2021-05-14	72.10	72.10	72.15	70.80	73.55	1,188,800	86,024,100	72.362	72.10	72.10	72.15	70.80	73.55	1,188,800	72.362	0.21%
2021-05-13	71.95	71.90	71.95	71.70	75.50	748,400	54,794,760	73.216	71.95	71.90	71.95	71.70	75.50	748,400	73.216	-4.00%
2021-05-12	74.95	74.75	74.95	72.65	75.95	971,200	71,705,597	73.832	74.95	74.75	74.95	72.65	75.95	971,200	73.832	1.15%
2021-05-11	74.10	74.05	74.10	71.65	75.00	1,106,635	81,708,579	73.835	74.10	74.05	74.10	71.65	75.00	1,106,635	73.835	0.27%
2021-05-10	73.90	73.90	74.00	73.70	77.05	373,600	28,038,901	75.051	73.90	73.90	74.00	73.70	77.05	373,600	75.051	-1.40%
2021-05-07	74.95	74.95	75.00	74.40	77.95	572,600	43,454,185	75.889	74.95	74.95	75.00	74.40	77.95	572,600	75.889	-2.66%
2021-05-06	77.00	76.95	77.00	76.30	79.55	1,115,697	86,303,594	77.354	77.00	76.95	77.00	76.30	79.55	1,115,697	77.354	0.39%
2021-05-05	76.70	76.65	76.70	75.85	82.35	926,803	72,229,169	77.934	76.70	76.65	76.70	75.85	82.35	926,803	77.934	-7.65%
2021-05-04	83.05	83.00	83.15	81.40	83.95	401,500	33,139,700	82.540	83.05	83.00	83.15	81.40	83.95	401,500	82.540	-0.78%
2021-05-03	83.70	83.60	83.70	79.60	83.75	703,324	57,806,248	82.190	83.70	83.60	83.70	79.60	83.75	703,324	82.190	4.04%
2021-04-30	80.45	80.40	80.50	79.55	86.70	2,000,087	164,542,534	82.268	80.45	80.40	80.50	79.55	86.70	2,000,087	82.268	-0.19%
2021-04-29	80.60	80.30	80.65	78.20	83.65	484,967	38,870,397	80.151	80.60	80.30	80.65	78.20	83.65	484,967	80.151	-2.01%
2021-04-28	82.25	82.20	82.25	81.70	83.65	802,490	66,153,542	82.435	82.25	82.20	82.25	81.70	83.65	802,490	82.435	-0.18%
2021-04-27	82.40	82.30	82.40	82.05	84.20	498,380	41,220,542	82.709	82.40	82.30	82.40	82.05	84.20	498,380	82.709	0.86%
2021-04-26	81.70	81.70	81.95	81.55	87.60	921,800	78,245,320	84.883	81.70	81.70	81.95	81.55	87.60	921,800	84.883	-3.08%
2021-04-23	84.30	84.25	84.30	81.15	85.75	884,900	73,637,385	83.215	84.30	84.25	84.30	81.15	85.75	884,900	83.215	1.57%
2021-04-22	83.00	83.00	83.05	79.50	83.80	1,178,300	96,918,870	82.253	83.00	83.00	83.05	79.50	83.80	1,178,300	82.253	3.81%
2021-04-21	79.95	79.90	79.95	78.00	80.60	451,100	36,014,750	79.838	79.95	79.90	79.95	78.00	80.60	451,100	79.838	0.00%
2021-04-20	79.95	79.80	79.95	78.00	80.00	1,332,800	105,712,347	79.316	79.95	79.80	79.95	78.00	80.00	1,332,800	79.316	0.44%
2021-04-19	79.60	79.60	79.65	74.70	79.85	2,124,000	166,290,870	78.291	79.60	79.60	79.65	74.70	79.85	2,124,000	78.291	6.56%
2021-04-16	74.70	74.70	74.80	73.30	75.40	393,090	29,309,024	74.561	74.70	74.70	74.80	73.30	75.40	393,090	74.561	1.36%
2021-04-15	73.70	73.70	73.80	72.90	74.35	448,600	33,000,660	73.564	73.70	73.70	73.80	72.90	74.35	448,600	73.564	0.00%
2021-04-14	73.70	73.70	73.85	73.05	75.95	658,200	48,908,995	74.307	73.70	73.70	73.85	73.05	75.95	658,200	74.307	-1.34%
2021-04-13	74.70	74.65	74.70	72.80	76.50	1,262,848	94,942,481	75.181	74.70	74.65	74.70	72.80	76.50	1,262,848	75.181	0.27%
2021-04-12	74.50	73.95	74.50	73.00	76.15	715,100	53,029,625	74.157	74.50	73.95	74.50	73.00	76.15	715,100	74.157	-0.67%
2021-04-09	75.00	75.00	75.15	74.25	78.40	916,600	69,339,096	75.648	75.00	75.00	75.15	74.25	78.40	916,600	75.648	-1.45%
2021-04-08	76.10	76.10	76.40	75.70	81.50	1,163,800	91,192,280	78.357	76.10	76.10	76.40	75.70	81.50	1,163,800	78.357	-3.43%
2021-04-07	78.80	78.65	78.80	77.85	84.55	1,207,362	97,304,792	80.593	78.80	78.65	78.80	77.85	84.55	1,207,362	80.593	-2.84%
2021-04-01	81.10	81.05	81.10	80.00	83.05	1,133,400	92,215,990	81.362	81.10	81.05	81.10	80.00	83.05	1,133,400	81.362	-0.12%
2021-03-31	81.20	81.15	81.20	79.95	86.80	1,987,200	165,295,539	83.180	81.20	81.15	81.20	79.95	86.80	1,987,200	83.180	-2.64%
2021-03-30	83.40	83.05	83.40	74.75	84.45	2,108,432	173,438,902	82.260	83.40	83.05	83.40	74.75	84.45	2,108,432	82.260	11.57%
2021-03-29	74.75	74.70	74.75	72.35	78.50	699,601	53,062,935	75.847	74.75	74.70	74.75	72.35	78.50	699,601	75.847	0.13%
2021-03-26	74.65	74.60	74.65	71.20	75.95	496,890	37,000,951	74.465	74.65	74.60	74.65	71.20	75.95	496,890	74.465	5.07%
2021-03-25	71.05	71.05	71.25	68.25	72.00	524,433	36,971,408	70.498	71.05	71.05	71.25	68.25	72.00	524,433	70.498	-1.32%
2021-03-24	72.00	71.85	72.00	70.95	76.00	882,800	64,033,340	72.534	72.00	71.85	72.00	70.95	76.00	882,800	72.534	0.21%
2021-03-23	71.85	71.85	71.90	71.85	82.35	2,138,416	159,921,913	74.785	71.85	71.85	71.90	71.85	82.35	2,138,416	74.785	-12.38%
2021-03-22	82.00	82.00	82.05	78.25	84.00	807,200	66,754,350	82.699	82.00	82.00	82.05	78.25	84.00	807,200	82.699	2.37%
2021-03-19	80.10	80.10	80.30	78.50	81.60	562,264	45,081,962	80.179	80.10	80.10	80.30	78.50	81.60	562,264	80.179	-0.62%
2021-03-18	80.60	80.10	80.60	79.05	81.60	499,104	40,207,706	80.560	80.60	80.10	80.60	79.05	81.60	499,104	80.560	-1.23%
2021-03-17	81.60	81.55	81.60	77.65	81.80	761,000	61,429,870	80.723	81.60	81.55	81.60	77.65	81.80	761,000	80.723	4.82%
2021-03-16	77.85	77.85	77.95	73.75	80.35	776,600	60,700,930	78.162	77.85	77.85	77.95	73.75	80.35	776,600	78.162	5.56%
2021-03-15	73.75	73.75	73.80	72.90	76.45	445,800	33,318,980	74.740	73.75	73.75	73.80	72.90	76.45	445,800	74.740	-2.06%
2021-03-12	75.30	75.00	75.30	73.30	83.25	1,486,200	112,468,641	75.675	75.30	75.00	75.30	73.30	83.25	1,486,200	75.675	-2.08%
2021-03-11	76.90	76.00	76.90	69.40	78.00	1,206,365	91,619,704	75.947	76.90	76.00	76.90	69.40	78.00	1,206,365	75.947	7.03%
2021-03-10	71.85	71.85	72.00	71.80	74.55	505,200	36,803,570	72.850	71.85	71.85	72.00	71.80	74.55	505,200	72.850	2.35%
2021-03-09	70.20	70.20	70.90	66.75	74.85	2,004,600	143,574,796	71.623	70.20	70.20	70.90	66.75	74.85	2,004,600	71.623	0.79%
2021-03-08	69.65	69.65	69.70	68.00	75.80	1,458,832	102,011,472	69.927	69.65	69.65	69.70	68.00	75.80	1,458,832	69.927	-5.24%
2021-03-05	73.50	73.40	73.50	69.80	76.75	810,400	59,302,290	73.177	73.50	73.40	73.50	69.80	76.75	810,400	73.177	-2.46%
2021-03-04	75.35	75.10	75.35	73.65	76.85	853,648	64,462,954	75.515	75.35	75.10	75.35	73.65	76.85	853,648	75.515	-1.50%
2021-03-03	76.50	76.50	76.55	76.00	80.00	1,487,016	114,046,055	76.695	76.50	76.50	76.55	76.00	80.00	1,487,016	76.695	-4.02%
2021-03-02	79.70	79.70	79.75	79.70	84.30	1,729,600	141,170,310	81.620	79.70	79.70	79.75	79.70	84.30	1,729,600	81.620	-4.95%
2021-03-01	83.85	83.80	83.85	77.80	86.50	3,066,000	253,921,220	82.818	83.85	83.80	83.85	77.80	86.50	3,066,000	82.818	5.47%
2021-02-26	79.50	79.40	79.50	75.15	84.45	1,972,800	158,250,685	80.216	79.50	79.40	79.50	75.15	84.45	1,972,800	80.216	-0.81%
2021-02-25	80.15	80.15	80.20	74.00	81.45	1,164,418	90,917,395	78.080	80.15	80.15	80.20	74.00	81.45	1,164,418	78.080	11.09%
2021-02-24	72.15	72.15	72.60	70.70	78.15	2,747,508	202,181,010	73.587	72.15	72.15	72.60	70.70	78.15	2,747,508	73.587	-4.94%
2021-02-23	75.90	75.80	75.90	75.00	79.95	2,694,400	206,019,618	76.462	75.90	75.80	75.90	75.00	79.95	2,694,400	76.462	-5.24%
2021-02-22	80.10	80.05	80.10	79.95	85.70	2,118,308	175,081,317	82.651	80.10	80.05	80.10	79.95	85.70	2,118,308	82.651	-0.56%
2021-02-19	80.55	80.55	80.65	79.05	85.20	1,902,800	154,035,977	80.952	80.55	80.55	80.65	79.05	85.20	1,902,800	80.952	-2.42%
2021-02-18	82.55	82.50	82.55	82.00	90.00	1,648,126	140,681,660	85.359	82.55	82.50	82.55	82.00	90.00	1,648,126	85.359	-3.22%
2021-02-17	85.30	84.95	85.35	83.60	86.00	1,111,000	94,159,277	84.752	85.30	84.95	85.35	83.60	86.00	1,111,000	84.752	-1.22%
2021-02-16	86.35	86.00	86.35	85.00	94.00	1,875,032	163,809,896	87.364	86.35	86.00	86.35	85.00	94.00	1,875,032	87.364	-5.16%
2021-02-11	91.05	91.05	91.10	85.75	97.15	1,576,922	144,840,103	91.850	91.05	91.05	91.10	85.75	97.15	1,576,922	91.850	6.87%
2021-02-10	85.20	85.20	85.45	81.75	88.95	1,878,222	159,944,472	85.157	85.20	85.20	85.45	81.75	88.95	1,878,222	85.157	3.09%
2021-02-09	82.65	82.65	82.70	80.05	87.00	991,000	81,279,260	82.017	82.65	82.65	82.70	80.05	87.00	991,000	82.017	4.09%
2021-02-08	79.40	79.40	79.80	79.25	83.85	976,600	79,815,650	81.728	79.40	79.40	79.80	79.25	83.85	976,600	81.728	-3.05%
2021-02-05	81.90	81.65	81.95	80.55	85.60	620,080	51,142,894	82.478	81.90	81.65	81.95	80.55	85.60	620,080	82.478	-0.24%
2021-02-04	82.10	81.75	82.10	81.55	89.55	1,354,000	113,980,306	84.180	82.10	81.75	82.10	81.55	89.55	1,354,000	84.180	-7.07%
2021-02-03	88.35	87.60	88.35	83.40	89.80	2,155,800	185,323,340	85.965	88.35	87.60	88.35	83.40	89.80	2,155,800	85.965	-1.67%
2021-02-02	89.85	89.00	89.85	84.60	91.55	4,271,368	379,918,199	88.945	89.85	89.00	89.85	84.60	91.55	4,271,368	88.945	9.57%
2021-02-01	82.00	82.00	82.05	75.55	84.70	2,990,600	247,266,075	82.681	82.00	82.00	82.05	75.55	84.70	2,990,600	82.681	7.19%
2021-01-29	76.50	76.50	77.00	73.45	79.95	1,713,200	133,223,427	77.763	76.50	76.50	77.00	73.45	79.95	1,713,200	77.763	6.10%
2021-01-28	72.10	72.10	72.30	72.10	80.80	1,998,221	150,622,852	75.378	72.10	72.10	72.30	72.10	80.80	1,998,221	75.378	-7.56%
2021-01-27	78.00	77.75	78.00	72.00	84.00	14,708,714	1,185,803,591	80.619	78.00	77.75	78.00	72.00	84.00	14,708,714	80.619	-13.33%
2021-01-26	90.00	90.00	90.20	87.30	91.80	1,213,000	108,417,630	89.380	90.00	90.00	90.20	87.30	91.80	1,213,000	89.380	0.00%
2021-01-25	90.00	90.00	90.05	81.35	90.40	1,594,200	139,229,080	87.335	90.00	90.00	90.05	81.35	90.40	1,594,200	87.335	15.38%
2021-01-22	78.00	77.70	78.00	74.30	79.30	816,166	62,831,376	76.984	78.00	77.70	78.00	74.30	79.30	816,166	76.984	1.30%
2021-01-21	77.00	76.95	77.00	74.80	79.45	3,242,552	251,985,425	77.712	77.00	76.95	77.00	74.80	79.45	3,242,552	77.712	1.32%
2021-01-20	76.00	76.00	76.20	73.55	76.40	1,156,000	86,812,555	75.097	76.00	76.00	76.20	73.55	76.40	1,156,000	75.097	1.33%
2021-01-19	75.00	74.70	75.00	68.00	77.00	2,264,200	166,748,190	73.646	75.00	74.70	75.00	68.00	77.00	2,264,200	73.646	10.95%
2021-01-18	67.60	67.00	67.60	62.70	67.60	1,344,600	88,684,730	65.956	67.60	67.00	67.60	62.70	67.60	1,344,600	65.956	6.62%
2021-01-15	63.40	63.15	63.40	60.80	63.80	804,800	50,436,810	62.670	63.40	63.15	63.40	60.80	63.80	804,800	62.670	0.63%
2021-01-14	63.00	63.00	63.20	57.80	64.20	2,512,300	154,908,078	61.660	63.00	63.00	63.20	57.80	64.20	2,512,300	61.660	9.00%
2021-01-13	57.80	57.45	57.80	56.50	58.60	622,200	35,949,320	57.778	57.80	57.45	57.80	56.50	58.60	622,200	57.778	1.14%
2021-01-12	57.15	57.00	57.15	54.70	57.40	496,400	28,100,000	56.608	57.15	57.00	57.15	54.70	57.40	496,400	56.608	3.72%
2021-01-11	55.10	55.10	55.20	54.55	58.95	1,293,080	72,502,808	56.070	55.10	55.10	55.20	54.55	58.95	1,293,080	56.070	-5.00%
2021-01-08	58.00	57.80	58.00	56.45	59.40	585,600	33,950,735	57.976	58.00	57.80	58.00	56.45	59.40	585,600	57.976	2.75%
2021-01-07	56.45	56.40	56.45	56.10	61.10	1,132,977	65,517,672	57.828	56.45	56.40	56.45	56.10	61.10	1,132,977	57.828	-6.00%
2021-01-06	60.05	60.00	60.05	56.80	60.30	2,444,190	145,234,543	59.420	60.05	60.00	60.05	56.80	60.30	2,444,190	59.420	4.62%
2021-01-05	57.40	57.00	57.40	54.95	57.40	1,043,270	58,776,907	56.339	57.40	57.00	57.40	54.95	57.40	1,043,270	56.339	2.87%
2021-01-04	55.80	55.80	55.85	55.00	57.40	1,335,867	75,263,722	56.341	55.80	55.80	55.85	55.00	57.40	1,335,867	56.341	-1.76%
2020-12-31	56.80	56.80	56.85	51.20	56.80	1,437,200	77,666,260	54.040	56.80	56.80	56.85	51.20	56.80	1,437,200	54.040	9.34%
2020-12-30	51.95	51.95	52.00	51.20	53.35	668,800	35,006,749	52.343	51.95	51.95	52.00	51.20	53.35	668,800	52.343	-0.67%
2020-12-29	52.30	51.95	52.30	49.15	55.40	1,007,600	52,784,563	52.386	52.30	51.95	52.30	49.15	55.40	1,007,600	52.386	-2.43%
2020-12-28	53.60	53.60	53.80	53.05	56.00	960,200	52,609,970	54.791	53.60	53.60	53.80	53.05	56.00	960,200	54.791	-1.65%
2020-12-24	54.50	53.70	54.50	53.50	55.15	674,346	36,761,478	54.514	54.50	53.70	54.50	53.50	55.15	674,346	54.514	1.49%
2020-12-23	53.70	53.70	53.75	53.00	54.95	760,800	41,013,410	53.908	53.70	53.70	53.75	53.00	54.95	760,800	53.908	-0.65%
2020-12-22	54.05	53.95	54.05	48.85	54.95	2,015,000	106,376,480	52.792	54.05	53.95	54.05	48.85	54.95	2,015,000	52.792	8.97%
2020-12-21	49.60	49.60	49.70	48.00	49.90	1,009,800	49,456,990	48.977	49.60	49.60	49.70	48.00	49.90	1,009,800	48.977	1.22%
2020-12-18	49.00	48.95	49.00	44.40	49.00	2,378,200	112,351,330	47.242	49.00	48.95	49.00	44.40	49.00	2,378,200	47.242	7.69%
2020-12-17	45.50	45.20	45.50	43.50	48.90	4,645,250	215,835,677	46.464	45.50	45.20	45.50	43.50	48.90	4,645,250	46.464	-3.19%
2020-12-16	47.00	46.95	47.00	45.40	48.50	1,722,200	80,652,320	46.831	47.00	46.95	47.00	45.40	48.50	1,722,200	46.831	2.84%
2020-12-15	45.70	45.60	45.80	43.15	46.65	873,733	39,660,908	45.392	45.70	45.60	45.80	43.15	46.65	873,733	45.392	3.39%
2020-12-14	44.20	44.10	44.20	42.80	44.35	857,000	37,641,510	43.922	44.20	44.10	44.20	42.80	44.35	857,000	43.922	2.55%
2020-12-11	43.10	43.00	43.20	42.45	44.70	404,000	17,504,530	43.328	43.10	43.00	43.20	42.45	44.70	404,000	43.328	-1.60%
2020-12-10	43.80	43.55	43.80	42.35	43.90	242,800	10,535,840	43.393	43.80	43.55	43.80	42.35	43.90	242,800	43.393	1.74%
2020-12-09	43.05	43.00	43.05	41.90	43.50	312,777	13,359,492	42.713	43.05	43.00	43.05	41.90	43.50	312,777	42.713	0.00%
2020-12-08	43.05	43.00	43.05	42.50	43.95	408,400	17,590,180	43.071	43.05	43.00	43.05	42.50	43.95	408,400	43.071	-1.49%
2020-12-07	43.70	43.70	43.85	43.15	45.25	924,791	41,073,301	44.414	43.70	43.70	43.85	43.15	45.25	924,791	44.414	1.63%
2020-12-04	43.00	43.00	43.10	41.65	43.20	635,041	27,179,822	42.800	43.00	43.00	43.10	41.65	43.20	635,041	42.800	1.65%
2020-12-03	42.30	42.20	42.30	40.85	42.30	1,220,182	50,894,751	41.711	42.30	42.20	42.30	40.85	42.30	1,220,182	41.711	2.05%
2020-12-02	41.45	41.40	41.45	39.95	42.15	1,015,400	41,324,190	40.697	41.45	41.40	41.45	39.95	42.15	1,015,400	40.697	-0.48%
2020-12-01	41.65	41.60	41.65	41.40	43.70	450,400	18,916,580	42.000	41.65	41.60	41.65	41.40	43.70	450,400	42.000	-1.30%
2020-11-30	42.20	42.20	42.40	41.80	44.50	652,688	28,140,824	43.115	42.20	42.20	42.40	41.80	44.50	652,688	43.115	0.48%
2020-11-27	42.00	42.00	42.05	41.35	42.15	145,004	6,060,768	41.797	42.00	42.00	42.05	41.35	42.15	145,004	41.797	0.72%
2020-11-26	41.70	41.20	41.70	40.20	42.15	269,200	11,099,280	41.231	41.70	41.20	41.70	40.20	42.15	269,200	41.231	0.12%
2020-11-25	41.65	41.60	41.65	40.40	42.80	833,000	34,848,660	41.835	41.65	41.60	41.65	40.40	42.80	833,000	41.835	0.12%
2020-11-24	41.60	40.60	41.60	39.70	41.65	968,400	39,014,070	40.287	41.60	40.60	41.60	39.70	41.65	968,400	40.287	1.96%
2020-11-23	40.80	40.75	40.80	40.30	42.95	823,501	33,907,181	41.174	40.80	40.75	40.80	40.30	42.95	823,501	41.174	-4.67%
2020-11-20	42.80	42.80	42.95	42.00	43.25	538,600	22,987,340	42.680	42.80	42.80	42.95	42.00	43.25	538,600	42.680	1.42%
2020-11-19	42.20	42.20	42.50	39.80	42.85	573,200	23,941,945	41.769	42.20	42.20	42.50	39.80	42.85	573,200	41.769	3.43%
2020-11-18	40.80	40.80	40.85	40.00	41.90	478,664	19,478,514	40.694	40.80	40.80	40.85	40.00	41.90	478,664	40.694	0.25%
2020-11-17	40.70	40.70	40.80	39.20	41.60	1,393,600	56,082,735	40.243	40.70	40.70	40.80	39.20	41.60	1,393,600	40.243	-2.16%
2020-11-16	41.60	41.60	41.65	41.05	43.45	572,800	24,075,680	42.032	41.60	41.60	41.65	41.05	43.45	572,800	42.032	-2.69%
2020-11-13	42.75	42.30	42.80	40.00	44.95	3,182,800	133,418,205	41.919	42.75	42.30	42.80	40.00	44.95	3,182,800	41.919	1.30%
2020-11-12	42.20	42.20	42.25	41.20	47.45	2,565,619	110,550,826	43.089	42.20	42.20	42.25	41.20	47.45	2,565,619	43.089	-4.52%
2020-11-11	44.20	44.15	44.20	43.80	48.05	901,400	40,907,985	45.383	44.20	44.15	44.20	43.80	48.05	901,400	45.383	-8.49%
2020-11-10	48.30	48.00	48.30	46.95	48.50	541,100	25,965,745	47.987	48.30	48.00	48.30	46.95	48.50	541,100	47.987	0.62%
2020-11-09	48.00	48.00	48.05	45.20	48.05	465,400	21,977,577	47.223	48.00	48.00	48.05	45.20	48.05	465,400	47.223	2.56%
2020-11-06	46.80	46.00	46.85	45.05	49.00	731,000	33,933,220	46.420	46.80	46.00	46.85	45.05	49.00	731,000	46.420	-4.78%
2020-11-05	49.15	49.15	49.20	46.60	49.65	674,693	32,667,599	48.418	49.15	49.15	49.20	46.60	49.65	674,693	48.418	5.59%
2020-11-04	46.55	46.50	46.55	45.50	47.20	346,000	15,952,940	46.107	46.55	46.50	46.55	45.50	47.20	346,000	46.107	2.31%
2020-11-03	45.50	45.35	45.50	44.50	45.95	736,800	33,483,200	45.444	45.50	45.35	45.50	44.50	45.95	736,800	45.444	0.44%
2020-11-02	45.30	45.20	45.30	43.50	46.30	912,200	40,660,450	44.574	45.30	45.20	45.30	43.50	46.30	912,200	44.574	-2.58%
2020-10-30	46.50	46.25	46.50	45.75	47.60	697,200	32,309,580	46.342	46.50	46.25	46.50	45.75	47.60	697,200	46.342	-2.31%
2020-10-29	47.60	47.55	47.60	46.40	48.95	266,301	12,687,667	47.644	47.60	47.55	47.60	46.40	48.95	266,301	47.644	0.74%
2020-10-28	47.25	47.20	47.25	47.00	48.50	616,979	29,180,407	47.296	47.25	47.20	47.25	47.00	48.50	616,979	47.296	1.29%
2020-10-27	46.65	46.65	46.80	46.50	48.00	632,237	29,813,190	47.155	46.65	46.65	46.80	46.50	48.00	632,237	47.155	-2.81%
2020-10-23	48.00	47.95	48.00	47.60	49.70	674,400	32,770,430	48.592	48.00	47.95	48.00	47.60	49.70	674,400	48.592	-2.93%
2020-10-22	49.45	48.40	49.45	48.30	50.80	602,800	29,394,065	48.763	49.45	48.40	49.45	48.30	50.80	602,800	48.763	-2.66%
2020-10-21	50.80	50.75	50.95	50.75	53.15	344,600	17,666,710	51.267	50.80	50.75	50.95	50.75	53.15	344,600	51.267	0.30%
2020-10-20	50.65	50.65	50.75	50.00	51.50	159,229	8,082,623	50.761	50.65	50.65	50.75	50.00	51.50	159,229	50.761	-0.30%
2020-10-19	50.80	50.65	50.90	50.45	51.70	455,600	23,181,071	50.880	50.80	50.65	50.90	50.45	51.70	455,600	50.880	0.30%
2020-10-16	50.65	50.60	50.65	50.10	53.40	474,400	24,127,860	50.860	50.65	50.60	50.65	50.10	53.40	474,400	50.860	-3.52%
2020-10-15	52.50	52.45	52.50	51.00	53.75	635,800	33,459,610	52.626	52.50	52.45	52.50	51.00	53.75	635,800	52.626	0.19%
2020-10-14	52.40	52.15	52.40	50.50	56.65	1,925,676	103,531,824	53.764	52.40	52.15	52.40	50.50	56.65	1,925,676	53.764	-5.24%
2020-10-12	55.30	55.10	55.30	53.40	57.00	1,392,100	77,127,875	55.404	55.30	55.10	55.30	53.40	57.00	1,392,100	55.404	2.79%
2020-10-09	53.80	53.70	53.80	53.10	56.80	944,000	51,410,210	54.460	53.80	53.70	53.80	53.10	56.80	944,000	54.460	-3.58%
2020-10-08	55.80	55.55	55.80	52.50	58.95	3,271,400	180,305,230	55.116	55.80	55.55	55.80	52.50	58.95	3,271,400	55.116	11.27%
2020-10-07	50.15	50.15	50.20	47.80	50.40	429,503	21,152,020	49.248	50.15	50.15	50.20	47.80	50.40	429,503	49.248	5.03%
2020-10-06	47.75	47.75	47.80	47.65	51.75	1,490,000	74,206,030	49.803	47.75	47.75	47.80	47.65	51.75	1,490,000	49.803	-1.44%
2020-10-05	48.45	48.30	48.45	47.60	49.20	190,400	9,148,840	48.051	48.45	48.30	48.45	47.60	49.20	190,400	48.051	0.83%
2020-09-30	48.05	48.00	48.05	47.10	49.70	213,092	10,297,395	48.324	48.05	48.00	48.05	47.10	49.70	213,092	48.324	-2.54%
2020-09-29	49.30	49.10	49.30	47.55	49.30	277,250	13,370,775	48.226	49.30	49.10	49.30	47.55	49.30	277,250	48.226	1.96%
2020-09-28	48.35	48.00	48.35	47.05	49.05	239,843	11,487,218	47.895	48.35	48.00	48.35	47.05	49.05	239,843	47.895	0.62%
2020-09-25	48.05	48.05	48.10	47.55	51.45	599,076	29,337,093	48.971	48.05	48.05	48.10	47.55	51.45	599,076	48.971	-4.57%
2020-09-24	50.35	50.30	50.35	50.35	52.60	390,600	19,839,560	50.793	50.35	50.30	50.35	50.35	52.60	390,600	50.793	-5.27%
2020-09-23	53.15	53.10	53.15	50.55	53.35	764,793	40,247,050	52.625	53.15	53.10	53.15	50.55	53.35	764,793	52.625	4.11%
2020-09-22	51.05	51.00	51.05	50.00	51.40	193,400	9,832,030	50.838	51.05	51.00	51.05	50.00	51.40	193,400	50.838	1.19%
2020-09-21	50.45	50.25	50.45	50.15	52.20	717,200	36,589,880	51.018	50.45	50.25	50.45	50.15	52.20	717,200	51.018	-3.07%
2020-09-18	52.05	52.00	52.05	49.10	52.30	1,686,503	87,577,373	51.928	52.05	52.00	52.05	49.10	52.30	1,686,503	51.928	4.20%
2020-09-17	49.95	49.50	49.95	49.00	53.45	1,246,635	62,525,643	50.156	49.95	49.50	49.95	49.00	53.45	1,246,635	50.156	-5.22%
2020-09-16	52.70	52.70	52.75	48.85	52.70	1,441,835	74,434,880	51.625	52.70	52.70	52.75	48.85	52.70	1,441,835	51.625	9.22%
2020-09-15	48.25	48.00	48.25	47.70	49.20	223,200	10,773,060	48.266	48.25	48.00	48.25	47.70	49.20	223,200	48.266	0.00%
2020-09-14	48.25	48.05	48.25	46.80	49.20	320,352	15,555,488	48.557	48.25	48.05	48.25	46.80	49.20	320,352	48.557	-0.72%
2020-09-11	48.60	48.60	48.65	45.70	49.15	1,015,800	48,798,750	48.040	48.60	48.60	48.65	45.70	49.15	1,015,800	48.040	6.81%
2020-09-10	45.50	45.50	45.65	44.85	48.75	1,322,600	61,764,900	46.700	45.50	45.50	45.65	44.85	48.75	1,322,600	46.700	1.11%
2020-09-09	45.00	45.00	45.05	42.35	48.00	1,770,193	80,612,985	45.539	45.00	45.00	45.05	42.35	48.00	1,770,193	45.539	-6.44%
2020-09-08	48.10	48.00	48.10	47.25	48.50	299,800	14,365,870	47.918	48.10	48.00	48.10	47.25	48.50	299,800	47.918	0.52%
2020-09-07	47.85	47.85	48.00	47.65	48.85	421,747	20,264,714	48.049	47.85	47.85	48.00	47.65	48.85	421,747	48.049	-0.10%
2020-09-04	47.90	47.90	48.05	47.35	49.40	554,600	26,551,520	47.875	47.90	47.90	48.05	47.35	49.40	554,600	47.875	-3.62%
2020-09-03	49.70	49.60	49.70	48.65	50.80	758,400	37,782,915	49.819	49.70	49.60	49.70	48.65	50.80	758,400	49.819	1.22%
2020-09-02	49.10	49.00	49.10	48.15	49.95	257,200	12,518,160	48.671	49.10	49.00	49.10	48.15	49.95	257,200	48.671	1.66%
2020-09-01	48.30	48.30	48.35	47.05	50.20	762,738	37,198,976	48.770	48.30	48.30	48.35	47.05	50.20	762,738	48.770	-0.82%
2020-08-31	48.70	48.60	48.75	48.30	50.55	373,400	18,254,760	48.888	48.70	48.60	48.75	48.30	50.55	373,400	48.888	-1.81%
2020-08-28	49.60	49.60	50.00	48.55	50.20	572,200	28,443,710	49.709	49.60	49.60	50.00	48.55	50.20	572,200	49.709	-1.39%
2020-08-27	50.30	50.25	50.30	47.50	50.30	683,104	33,617,376	49.213	50.30	50.25	50.30	47.50	50.30	683,104	49.213	4.79%
2020-08-26	48.00	48.00	48.35	47.70	49.50	294,899	14,265,006	48.373	48.00	48.00	48.35	47.70	49.50	294,899	48.373	-0.41%
2020-08-25	48.20	48.05	48.20	47.80	49.15	518,200	24,911,850	48.074	48.20	48.05	48.20	47.80	49.15	518,200	48.074	-1.83%
2020-08-24	49.10	48.90	49.10	48.25	51.00	583,876	28,543,684	48.887	49.10	48.90	49.10	48.25	51.00	583,876	48.887	-2.58%
2020-08-21	50.40	50.35	50.40	49.15	50.55	766,800	38,528,180	50.245	50.40	50.35	50.40	49.15	50.55	766,800	50.245	2.13%
2020-08-20	49.35	49.30	49.35	47.70	49.55	661,000	32,279,015	48.834	49.35	49.30	49.35	47.70	49.55	661,000	48.834	1.75%
2020-08-19	48.50	48.50	48.60	46.40	48.60	988,424	47,269,213	47.823	48.50	48.50	48.60	46.40	48.60	988,424	47.823	0.94%
2020-08-18	48.05	48.05	48.10	47.35	49.20	1,753,551	83,862,860	47.825	48.05	48.05	48.10	47.35	49.20	1,753,551	47.825	-2.04%
2020-08-17	49.05	49.00	49.05	48.15	51.50	2,259,600	111,833,617	49.493	49.05	49.00	49.05	48.15	51.50	2,259,600	49.493	-5.85%
2020-08-14	52.10	52.00	52.10	50.55	53.40	795,100	41,353,601	52.011	52.10	52.00	52.10	50.55	53.40	795,100	52.011	-2.25%
2020-08-13	53.30	53.15	53.30	48.60	53.30	1,702,400	86,657,230	50.903	53.30	53.15	53.30	48.60	53.30	1,702,400	50.903	3.50%
2020-08-12	51.50	51.30	51.50	50.30	54.00	954,000	49,043,820	51.409	51.50	51.30	51.50	50.30	54.00	954,000	51.409	-4.28%
2020-08-11	53.80	53.05	53.80	51.65	53.80	787,800	41,926,260	53.219	53.80	53.05	53.80	51.65	53.80	787,800	53.219	3.26%
2020-08-10	52.10	52.10	52.50	50.30	53.50	998,800	52,672,150	52.735	52.10	52.10	52.50	50.30	53.50	998,800	52.735	2.06%
2020-08-07	51.05	50.90	51.05	50.30	52.85	881,264	45,291,679	51.394	51.05	50.90	51.05	50.30	52.85	881,264	51.394	-1.83%
2020-08-06	52.00	52.00	52.20	51.60	53.80	285,200	14,838,000	52.027	52.00	52.00	52.20	51.60	53.80	285,200	52.027	-1.98%
2020-08-05	53.05	52.95	53.10	51.80	53.50	588,400	31,118,860	52.887	53.05	52.95	53.10	51.80	53.50	588,400	52.887	0.47%
2020-08-04	52.80	52.35	52.80	51.40	54.30	787,600	41,481,919	52.669	52.80	52.35	52.80	51.40	54.30	787,600	52.669	2.92%
2020-08-03	51.30	51.25	51.30	49.50	51.90	549,037	27,864,919	50.752	51.30	51.25	51.30	49.50	51.90	549,037	50.752	1.38%
2020-07-31	50.60	50.50	50.60	50.00	52.35	460,800	23,331,730	50.633	50.60	50.50	50.60	50.00	52.35	460,800	50.633	-2.32%
2020-07-30	51.80	51.80	51.85	50.90	53.00	1,568,700	81,591,690	52.012	51.80	51.80	51.85	50.90	53.00	1,568,700	52.012	1.77%
2020-07-29	50.90	50.85	50.90	47.55	52.00	1,634,200	81,968,200	50.158	50.90	50.85	50.90	47.55	52.00	1,634,200	50.158	6.04%
2020-07-28	48.00	47.95	48.00	47.00	49.85	959,162	46,418,552	48.395	48.00	47.95	48.00	47.00	49.85	959,162	48.395	0.00%
2020-07-27	48.00	47.70	48.00	46.10	49.40	2,121,570	100,965,731	47.590	48.00	47.70	48.00	46.10	49.40	2,121,570	47.590	0.00%
2020-07-24	48.00	48.00	48.20	47.00	51.95	1,880,020	90,913,602	48.358	48.00	48.00	48.20	47.00	51.95	1,880,020	48.358	-7.69%
2020-07-23	52.00	51.95	52.00	48.80	53.20	1,447,970	74,410,828	51.390	52.00	51.95	52.00	48.80	53.20	1,447,970	51.390	3.38%
2020-07-22	50.30	50.25	50.30	50.00	53.95	1,574,000	82,556,850	52.450	50.30	50.25	50.30	50.00	53.95	1,574,000	52.450	-1.37%
2020-07-21	51.00	51.00	51.10	49.00	53.35	1,591,804	81,894,792	51.448	51.00	51.00	51.10	49.00	53.35	1,591,804	51.448	4.83%
2020-07-20	48.65	48.25	48.70	47.70	49.95	1,762,600	85,226,160	48.353	48.65	48.25	48.70	47.70	49.95	1,762,600	48.353	-0.61%
2020-07-17	48.95	48.85	49.00	46.70	50.90	1,540,669	74,469,762	48.336	48.95	48.85	49.00	46.70	50.90	1,540,669	48.336	0.62%
2020-07-16	48.65	48.55	48.80	45.75	55.25	4,703,100	231,746,820	49.275	48.65	48.55	48.80	45.75	55.25	4,703,100	49.275	-10.90%
2020-07-15	54.60	54.55	54.60	54.20	67.00	6,327,600	370,552,750	58.561	54.60	54.55	54.60	54.20	67.00	6,327,600	58.561	-13.13%
2020-07-14	62.85	62.80	62.85	59.40	64.70	3,701,179	227,064,300	61.349	62.85	62.80	62.85	59.40	64.70	3,701,179	61.349	3.03%
2020-07-13	61.00	60.95	61.00	59.45	62.90	3,125,291	191,692,240	61.336	61.00	60.95	61.00	59.45	62.90	3,125,291	61.336	3.48%
2020-07-10	58.95	58.90	58.95	56.05	59.00	1,966,800	114,110,070	58.018	58.95	58.90	58.95	56.05	59.00	1,966,800	58.018	4.24%
2020-07-09	56.55	56.50	56.55	55.20	58.80	2,062,800	116,144,405	56.304	56.55	56.50	56.55	55.20	58.80	2,062,800	56.304	-3.66%
2020-07-08	58.70	58.70	58.75	56.00	59.15	1,444,117	84,323,408	58.391	58.70	58.70	58.75	56.00	59.15	1,444,117	58.391	3.16%
2020-07-07	56.90	56.60	56.90	54.00	57.05	1,122,530	62,809,589	55.954	56.90	56.60	56.90	54.00	57.05	1,122,530	55.954	1.70%
2020-07-06	55.95	55.95	56.00	55.70	58.40	1,207,000	68,145,290	56.458	55.95	55.95	56.00	55.70	58.40	1,207,000	56.458	-3.53%
2020-07-03	58.00	58.00	58.40	56.45	59.00	863,800	49,854,060	57.715	58.00	58.00	58.40	56.45	59.00	863,800	57.715	-0.17%
2020-07-02	58.10	58.05	58.10	56.90	61.30	2,118,300	125,432,105	59.214	58.10	58.05	58.10	56.90	61.30	2,118,300	59.214	4.03%
2020-06-30	55.85	55.85	56.40	54.65	57.95	829,656	46,189,636	55.673	55.85	55.85	56.40	54.65	57.95	829,656	55.673	-1.93%
2020-06-29	56.95	56.90	56.95	53.65	59.85	1,653,339	92,645,545	56.035	56.95	56.90	56.95	53.65	59.85	1,653,339	56.035	-3.47%
2020-06-26	59.00	58.95	59.00	58.30	61.70	1,072,344	64,425,285	60.079	59.00	58.95	59.00	58.30	61.70	1,072,344	60.079	-1.34%
2020-06-24	59.80	59.75	59.80	57.05	60.60	1,503,260	88,756,000	59.042	59.80	59.75	59.80	57.05	60.60	1,503,260	59.042	2.57%
2020-06-23	58.30	58.20	58.30	54.90	58.45	1,368,645	77,354,465	56.519	58.30	58.20	58.30	54.90	58.45	1,368,645	56.519	-0.68%
2020-06-22	58.70	58.70	58.80	54.20	58.90	1,472,111	83,648,121	56.822	58.70	58.70	58.80	54.20	58.90	1,472,111	56.822	8.70%
2020-06-19	54.00	53.75	54.00	53.15	54.15	563,970	30,355,238	53.824	54.00	53.75	54.00	53.15	54.15	563,970	53.824	0.19%
2020-06-18	53.90	53.90	53.95	52.00	55.40	820,420	43,930,965	53.547	53.90	53.90	53.95	52.00	55.40	820,420	53.547	-1.91%
2020-06-17	54.95	54.75	54.95	53.45	55.80	757,400	41,344,185	54.587	54.95	54.75	54.95	53.45	55.80	757,400	54.587	-0.81%
2020-06-16	55.40	55.35	55.45	53.60	55.50	1,020,803	55,828,585	54.691	55.40	55.35	55.45	53.60	55.50	1,020,803	54.691	3.17%
2020-06-15	53.70	53.55	53.70	51.30	55.80	1,851,465	99,746,369	53.874	53.70	53.55	53.70	51.30	55.80	1,851,465	53.874	4.17%
2020-06-12	51.55	51.55	51.60	47.60	51.60	1,047,900	52,832,485	50.417	51.55	51.55	51.60	47.60	51.60	1,047,900	50.417	4.99%
2020-06-11	49.10	49.10	49.25	48.80	51.65	946,700	47,122,680	49.776	49.10	49.10	49.25	48.80	51.65	946,700	49.776	-2.96%
2020-06-10	50.60	50.35	50.60	48.55	51.75	1,115,100	56,248,880	50.443	50.60	50.35	50.60	48.55	51.75	1,115,100	50.443	3.90%
2020-06-09	48.70	48.60	48.80	47.60	52.80	1,930,680	97,040,182	50.262	48.70	48.60	48.80	47.60	52.80	1,930,680	50.262	0.41%
2020-06-08	48.50	48.50	48.55	45.00	59.80	5,816,000	286,607,440	49.279	48.50	48.50	48.55	45.00	59.80	5,816,000	49.279	11.49%
2020-06-05	43.50	43.00	43.50	42.00	44.35	455,802	19,583,185	42.964	43.50	43.00	43.50	42.00	44.35	455,802	42.964	-0.34%
2020-06-04	43.65	43.65	43.70	43.15	44.95	294,200	12,875,221	43.763	43.65	43.65	43.70	43.15	44.95	294,200	43.763	-2.35%
2020-06-03	44.70	44.70	44.80	44.10	45.35	270,738	12,127,887	44.796	44.70	44.70	44.80	44.10	45.35	270,738	44.796	0.79%
2020-06-02	44.35	44.35	44.40	43.55	46.60	692,688	31,145,150	44.963	44.35	44.35	44.40	43.55	46.60	692,688	44.963	-2.53%
2020-06-01	45.50	45.40	45.55	43.50	46.20	758,056	34,159,779	45.062	45.50	45.40	45.55	43.50	46.20	758,056	45.062	3.88%
2020-05-29	43.80	43.70	43.80	39.30	43.90	1,014,600	42,905,579	42.288	43.80	43.70	43.80	39.30	43.90	1,014,600	42.288	10.05%
2020-05-28	39.80	39.80	39.95	39.25	43.55	795,000	32,403,100	40.759	39.80	39.80	39.95	39.25	43.55	795,000	40.759	-6.13%
2020-05-27	42.40	42.30	42.40	41.80	45.40	1,537,699	66,815,873	43.452	42.40	42.30	42.40	41.80	45.40	1,537,699	43.452	1.31%
2020-05-26	41.85	41.85	41.90	41.05	43.00	757,600	31,762,440	41.925	41.85	41.85	41.90	41.05	43.00	757,600	41.925	2.07%
2020-05-25	41.00	40.80	41.00	38.55	43.15	1,503,535	60,608,533	40.311	41.00	40.80	41.00	38.55	43.15	1,503,535	40.311	-0.49%
2020-05-22	41.20	41.15	41.20	40.25	44.70	2,079,600	87,005,510	41.838	41.20	41.15	41.20	40.25	44.70	2,079,600	41.838	-8.44%
2020-05-21	45.00	44.95	45.00	44.15	49.70	4,127,879	193,926,069	46.980	45.00	44.95	45.00	44.15	49.70	4,127,879	46.980	2.39%
2020-05-20	43.95	43.90	43.95	42.70	44.40	1,110,400	48,450,059	43.633	43.95	43.90	43.95	42.70	44.40	1,110,400	43.633	-0.11%
2020-05-19	44.00	43.95	44.00	42.10	44.70	820,400	35,605,335	43.400	44.00	43.95	44.00	42.10	44.70	820,400	43.400	2.80%
2020-05-18	42.80	42.60	42.80	39.10	43.85	1,829,482	77,439,201	42.328	42.80	42.60	42.80	39.10	43.85	1,829,482	42.328	8.91%
2020-05-15	39.30	39.30	39.35	38.00	39.35	1,019,800	39,520,000	38.753	39.30	39.30	39.35	38.00	39.35	1,019,800	38.753	1.42%
2020-05-14	38.75	38.75	38.80	37.90	40.35	1,295,800	50,402,290	38.897	38.75	38.75	38.80	37.90	40.35	1,295,800	38.897	-1.15%
2020-05-13	39.20	39.00	39.20	37.35	39.25	742,000	28,671,669	38.641	39.20	39.00	39.20	37.35	39.25	742,000	38.641	2.48%
2020-05-12	38.25	38.20	38.25	37.15	38.80	2,603,400	98,328,721	37.769	38.25	38.20	38.25	37.15	38.80	2,603,400	37.769	3.10%
2020-05-11	37.10	37.10	37.20	36.60	39.05	1,407,000	52,534,105	37.338	37.10	37.10	37.20	36.60	39.05	1,407,000	37.338	-4.50%
2020-05-08	38.85	38.85	38.90	38.65	39.70	1,783,600	69,275,070	38.840	38.85	38.85	38.90	38.65	39.70	1,783,600	38.840	0.52%
2020-05-07	38.65	38.65	38.70	37.40	40.60	1,472,600	56,798,220	38.570	38.65	38.65	38.70	37.40	40.60	1,472,600	38.570	-2.77%
2020-05-06	39.75	39.75	39.95	39.00	41.60	963,400	38,509,540	39.973	39.75	39.75	39.95	39.00	41.60	963,400	39.973	-0.62%
2020-05-05	40.00	39.90	40.00	39.75	42.00	1,195,800	48,076,335	40.204	40.00	39.90	40.00	39.75	42.00	1,195,800	40.204	-1.48%
2020-05-04	40.60	40.15	40.60	36.10	42.00	2,005,204	77,422,379	38.611	40.60	40.15	40.60	36.10	42.00	2,005,204	38.611	8.56%
2020-04-29	37.40	37.35	37.85	37.25	39.40	1,071,185	40,699,901	37.995	37.40	37.35	37.85	37.25	39.40	1,071,185	37.995	-2.22%
2020-04-28	38.25	38.25	38.50	37.10	39.40	2,046,200	78,592,155	38.409	38.25	38.25	38.50	37.10	39.40	2,046,200	38.409	3.38%
2020-04-27	37.00	36.80	37.00	34.40	39.00	4,226,600	155,641,824	36.824	37.00	36.80	37.00	34.40	39.00	4,226,600	36.824	8.19%
2020-04-24	34.20	34.15	34.25	33.95	34.90	622,000	21,352,460	34.329	34.20	34.15	34.25	33.95	34.90	622,000	34.329	0.74%
2020-04-23	33.95	33.95	34.30	33.95	35.65	898,600	31,358,825	34.897	33.95	33.95	34.30	33.95	35.65	898,600	34.897	0.59%
2020-04-22	33.75	33.70	33.75	33.30	34.75	1,073,800	36,554,110	34.042	33.75	33.70	33.75	33.30	34.75	1,073,800	34.042	-0.74%
2020-04-21	34.00	33.95	34.00	33.40	35.15	279,600	9,488,600	33.936	34.00	33.95	34.00	33.40	35.15	279,600	33.936	-0.44%
2020-04-20	34.15	34.10	34.15	34.00	35.20	361,600	12,426,350	34.365	34.15	34.10	34.15	34.00	35.20	361,600	34.365	-0.15%
2020-04-17	34.20	34.10	34.20	33.75	36.00	496,800	17,206,470	34.635	34.20	34.10	34.20	33.75	36.00	496,800	34.635	-2.29%
2020-04-16	35.00	34.95	35.00	34.15	36.15	846,200	29,553,400	34.925	35.00	34.95	35.00	34.15	36.15	846,200	34.925	2.49%
2020-04-15	34.15	34.00	34.15	33.30	34.30	395,000	13,404,850	33.936	34.15	34.00	34.15	33.30	34.30	395,000	33.936	1.34%
2020-04-14	33.70	33.70	33.80	32.95	34.10	1,309,800	44,013,285	33.603	33.70	33.70	33.80	32.95	34.10	1,309,800	33.603	4.17%
2020-04-09	32.35	32.25	32.35	31.90	33.80	582,000	19,102,127	32.822	32.35	32.25	32.35	31.90	33.80	582,000	32.822	-1.67%
2020-04-08	32.90	32.80	32.90	32.50	33.90	335,675	11,049,942	32.919	32.90	32.80	32.90	32.50	33.90	335,675	32.919	-1.50%
2020-04-07	33.40	33.35	33.50	31.60	34.85	889,676	29,347,403	32.987	33.40	33.35	33.50	31.60	34.85	889,676	32.987	-1.33%
2020-04-06	33.85	33.15	33.85	32.15	33.95	774,000	25,383,640	32.795	33.85	33.15	33.85	32.15	33.95	774,000	32.795	1.04%
2020-04-03	33.50	33.40	33.50	31.35	34.20	1,200,144	39,944,951	33.283	33.50	33.40	33.50	31.35	34.20	1,200,144	33.283	7.20%
2020-04-02	31.25	30.90	31.25	29.95	32.45	1,090,200	31,775,740	29.147	31.25	30.90	31.25	29.95	32.45	1,090,200	29.147	0.16%
2020-04-01	31.20	31.15	31.25	29.10	31.45	1,064,200	32,272,190	30.325	31.20	31.15	31.25	29.10	31.45	1,064,200	30.325	7.77%
2020-03-31	28.95	28.95	29.15	28.60	32.00	834,600	25,369,014	30.397	28.95	28.95	29.15	28.60	32.00	834,600	30.397	-7.51%
2020-03-30	31.30	31.30	31.40	30.95	33.70	1,587,942	50,964,243	32.095	31.30	31.30	31.40	30.95	33.70	1,587,942	32.095	-0.32%
2020-03-27	31.40	31.40	31.45	29.80	31.40	1,011,600	30,763,060	30.410	31.40	31.40	31.45	29.80	31.40	1,011,600	30.410	7.72%
2020-03-26	29.15	29.15	29.35	29.05	29.60	234,400	6,881,220	29.357	29.15	29.15	29.35	29.05	29.60	234,400	29.357	-0.17%
2020-03-25	29.20	29.10	29.20	27.90	29.65	330,000	9,447,840	28.630	29.20	29.10	29.20	27.90	29.65	330,000	28.630	6.18%
2020-03-24	27.50	27.50	27.80	27.50	29.55	232,400	6,554,750	28.205	27.50	27.50	27.80	27.50	29.55	232,400	28.205	-5.50%
2020-03-23	29.10	28.95	29.10	28.50	30.30	327,600	9,588,466	29.269	29.10	28.95	29.10	28.50	30.30	327,600	29.269	-3.16%
2020-03-20	30.05	30.05	30.10	28.10	31.00	311,710	9,187,887	29.476	30.05	30.05	30.10	28.10	31.00	311,710	29.476	1.69%
2020-03-19	29.55	28.85	29.60	27.65	30.05	185,600	5,339,940	28.771	29.55	28.85	29.60	27.65	30.05	185,600	28.771	-1.50%
2020-03-18	30.00	29.45	30.00	27.45	31.90	934,400	28,350,820	30.341	30.00	29.45	30.00	27.45	31.90	934,400	30.341	7.14%
2020-03-17	28.00	27.95	28.00	26.90	28.00	384,800	10,655,300	27.690	28.00	27.95	28.00	26.90	28.00	384,800	27.690	0.36%
2020-03-16	27.90	27.75	27.90	27.20	28.45	535,800	14,920,690	27.847	27.90	27.75	27.90	27.20	28.45	535,800	27.847	-0.36%
2020-03-13	28.00	28.00	28.05	24.00	28.05	432,620	11,317,807	26.161	28.00	28.00	28.05	24.00	28.05	432,620	26.161	4.48%
2020-03-12	26.80	26.80	26.90	26.65	28.05	648,154	17,588,325	27.136	26.80	26.80	26.90	26.65	28.05	648,154	27.136	-4.11%
2020-03-11	27.95	27.95	28.10	27.20	28.50	574,000	16,141,035	28.120	27.95	27.95	28.10	27.20	28.50	574,000	28.120	-0.71%
2020-03-10	28.15	28.10	28.35	27.35	28.80	292,800	8,256,270	28.198	28.15	28.10	28.35	27.35	28.80	292,800	28.198	0.18%
2020-03-09	28.10	28.10	28.35	27.55	29.35	460,000	13,076,890	28.428	28.10	28.10	28.35	27.55	29.35	460,000	28.428	-2.60%
2020-03-06	28.85	28.85	28.95	27.25	29.50	589,600	17,014,710	28.858	28.85	28.85	28.95	27.25	29.50	589,600	28.858	5.87%
2020-03-05	27.25	27.10	27.25	25.35	27.75	629,200	16,806,640	26.711	27.25	27.10	27.25	25.35	27.75	629,200	26.711	6.86%
2020-03-04	25.50	25.30	25.50	25.30	26.30	217,000	5,584,670	25.736	25.50	25.30	25.50	25.30	26.30	217,000	25.736	-1.92%
2020-03-03	26.00	25.90	26.05	25.50	26.75	438,200	11,359,940	25.924	26.00	25.90	26.05	25.50	26.75	438,200	25.924	0.78%
2020-03-02	25.80	25.50	25.80	24.00	26.00	156,800	3,965,890	25.293	25.80	25.50	25.80	24.00	26.00	156,800	25.293	6.61%
2020-02-28	24.20	24.20	24.25	24.00	25.10	281,400	6,826,910	24.261	24.20	24.20	24.25	24.00	25.10	281,400	24.261	-3.59%
2020-02-27	25.10	25.10	25.35	25.00	25.50	92,400	2,329,380	25.210	25.10	25.10	25.35	25.00	25.50	92,400	25.210	-1.38%
2020-02-26	25.45	25.45	25.65	25.00	25.80	102,600	2,598,200	25.324	25.45	25.45	25.65	25.00	25.80	102,600	25.324	-1.36%
2020-02-25	25.80	25.75	25.90	25.50	26.25	428,800	11,160,210	26.027	25.80	25.75	25.90	25.50	26.25	428,800	26.027	1.38%
2020-02-24	25.45	25.45	25.55	24.60	26.35	267,600	6,814,269	25.464	25.45	25.45	25.55	24.60	26.35	267,600	25.464	-1.93%
2020-02-21	25.95	25.90	25.95	25.00	26.95	505,900	13,087,110	25.869	25.95	25.90	25.95	25.00	26.95	505,900	25.869	2.98%
2020-02-20	25.20	25.00	25.20	24.15	25.35	326,800	8,079,210	24.722	25.20	25.00	25.20	24.15	25.35	326,800	24.722	2.44%
2020-02-19	24.60	24.40	24.60	24.35	25.10	151,600	3,728,190	24.592	24.60	24.40	24.60	24.35	25.10	151,600	24.592	2.29%
2020-02-18	24.05	23.75	24.05	23.50	24.05	54,600	1,295,690	23.731	24.05	23.75	24.05	23.50	24.05	54,600	23.731	2.34%
2020-02-17	23.50	23.50	23.70	23.35	23.95	119,400	2,817,890	23.600	23.50	23.50	23.70	23.35	23.95	119,400	23.600	0.64%
2020-02-14	23.35	23.30	23.35	23.10	23.95	104,800	2,464,090	23.512	23.35	23.30	23.35	23.10	23.95	104,800	23.512	0.86%
2020-02-13	23.15	23.05	23.15	23.00	24.05	239,200	5,550,650	23.205	23.15	23.05	23.15	23.00	24.05	239,200	23.205	0.22%
2020-02-12	23.10	23.10	23.15	23.10	23.85	193,531	4,548,438	23.502	23.10	23.10	23.15	23.10	23.85	193,531	23.502	-1.70%
2020-02-11	23.50	23.45	23.50	23.50	24.00	68,000	1,604,800	23.600	23.50	23.45	23.50	23.50	24.00	68,000	23.600	-2.49%
2020-02-10	24.10	23.35	24.10	23.30	24.50	166,000	3,926,660	23.655	24.10	23.35	24.10	23.30	24.50	166,000	23.655	0.42%
2020-02-07	24.00	23.80	24.00	23.30	24.10	51,800	1,225,210	23.653	24.00	23.80	24.00	23.30	24.10	51,800	23.653	0.42%
2020-02-06	23.90	23.90	24.00	23.45	24.10	51,400	1,223,840	23.810	23.90	23.90	24.00	23.45	24.10	51,400	23.810	0.42%
2020-02-05	23.80	23.65	23.80	22.80	24.80	274,200	6,439,140	23.483	23.80	23.65	23.80	22.80	24.80	274,200	23.483	2.81%
2020-02-04	23.15	23.15	23.55	23.15	23.70	57,200	1,340,620	23.437	23.15	23.15	23.55	23.15	23.70	57,200	23.437	1.09%
2020-02-03	22.90	22.75	22.90	22.90	23.60	127,420	2,960,468	23.234	22.90	22.75	22.90	22.90	23.60	127,420	23.234	-3.78%
2020-01-31	23.80	23.80	23.85	23.80	25.10	76,000	1,877,330	24.702	23.80	23.80	23.85	23.80	25.10	76,000	24.702	0.00%
2020-01-30	23.80	23.80	24.00	23.80	24.85	72,600	1,775,660	24.458	23.80	23.80	24.00	23.80	24.85	72,600	24.458	-5.18%
2020-01-29	25.10	24.90	25.10	25.05	25.10	15,600	391,510	25.097	25.10	24.90	25.10	25.05	25.10	15,600	25.097	0.00%
2020-01-24	25.10	25.00	25.30	25.05	25.95	63,000	1,602,440	25.436	25.10	25.00	25.30	25.05	25.95	63,000	25.436	0.40%
2020-01-23	25.00	24.75	25.00	24.70	25.60	177,200	4,458,550	25.161	25.00	24.75	25.00	24.70	25.60	177,200	25.161	-2.53%
2020-01-22	25.65	25.65	25.70	25.45	25.85	177,400	4,564,180	25.728	25.65	25.65	25.70	25.45	25.85	177,400	25.728	0.39%
2020-01-21	25.55	25.40	25.55	25.50	25.80	10,704	273,553	25.556	25.55	25.40	25.55	25.50	25.80	10,704	25.556	-0.97%
2020-01-20	25.80	25.70	25.80	25.65	26.25	126,400	3,263,760	25.821	25.80	25.70	25.80	25.65	26.25	126,400	25.821	0.39%
2020-01-17	25.70	25.65	25.70	25.10	26.05	437,952	11,308,461	25.821	25.70	25.65	25.70	25.10	26.05	437,952	25.821	-1.15%
2020-01-16	26.00	26.00	26.10	25.65	26.10	682,000	17,674,290	25.915	26.00	26.00	26.10	25.65	26.10	682,000	25.915	3.59%
2020-01-15	25.10	25.10	25.20	25.00	25.90	87,600	2,209,150	25.219	25.10	25.10	25.20	25.00	25.90	87,600	25.219	-0.59%
2020-01-14	25.25	25.20	25.45	25.05	26.55	419,800	10,754,210	25.617	25.25	25.20	25.45	25.05	26.55	419,800	25.617	-2.13%
2020-01-13	25.80	25.70	25.80	25.70	26.20	95,526	2,472,797	25.886	25.80	25.70	25.80	25.70	26.20	95,526	25.886	0.78%
2020-01-10	25.60	25.50	25.60	25.50	26.40	359,200	9,254,345	25.764	25.60	25.50	25.60	25.50	26.40	359,200	25.764	-4.12%
2020-01-09	26.70	26.60	26.70	26.55	27.15	53,600	1,431,790	26.713	26.70	26.60	26.70	26.55	27.15	53,600	26.713	0.75%
2020-01-08	26.50	26.35	26.75	26.50	26.85	22,200	592,950	26.709	26.50	26.35	26.75	26.50	26.85	22,200	26.709	-1.49%
2020-01-07	26.90	26.70	26.90	26.15	27.70	171,800	4,627,985	26.938	26.90	26.70	26.90	26.15	27.70	171,800	26.938	4.06%
2020-01-06	25.85	25.55	25.85	25.40	25.85	53,801	1,371,815	25.498	25.85	25.55	25.85	25.40	25.85	53,801	25.498	1.37%
2020-01-03	25.50	25.45	26.00	25.45	26.45	123,400	3,199,270	25.926	25.50	25.45	26.00	25.45	26.45	123,400	25.926	-0.20%
2020-01-02	25.55	25.50	25.55	25.45	26.75	278,999	7,228,464	25.909	25.55	25.50	25.55	25.45	26.75	278,999	25.909	-4.31%
2019-12-31	26.70	26.70	27.15	26.40	27.15	33,200	888,000	26.747	26.70	26.70	27.15	26.40	27.15	33,200	26.747	-1.11%
2019-12-30	27.00	26.95	27.00	26.70	27.70	114,000	3,088,680	27.094	27.00	26.95	27.00	26.70	27.70	114,000	27.094	-2.35%
2019-12-27	27.65	27.15	27.65	27.00	27.65	83,826	2,291,060	27.331	27.65	27.15	27.65	27.00	27.65	83,826	27.331	-0.18%
2019-12-24	27.70	27.65	27.70	27.05	27.70	103,800	2,831,550	27.279	27.70	27.65	27.70	27.05	27.70	103,800	27.279	2.21%
2019-12-23	27.10	27.00	27.10	26.25	27.10	58,400	1,572,920	26.934	27.10	27.00	27.10	26.25	27.10	58,400	26.934	0.37%
2019-12-20	27.00	26.75	27.00	26.05	27.20	183,400	4,933,794	26.902	27.00	26.75	27.00	26.05	27.20	183,400	26.902	1.12%
2019-12-19	26.70	26.50	26.70	26.05	26.70	68,200	1,802,850	26.435	26.70	26.50	26.70	26.05	26.70	68,200	26.435	1.33%
2019-12-18	26.35	26.00	26.35	26.00	26.55	769,200	20,326,310	26.425	26.35	26.00	26.35	26.00	26.55	769,200	26.425	-2.04%
2019-12-17	26.90	26.50	26.90	26.25	27.00	134,400	3,569,680	26.560	26.90	26.50	26.90	26.25	27.00	134,400	26.560	-0.19%
2019-12-16	26.95	26.85	26.95	26.25	26.95	88,800	2,368,480	26.672	26.95	26.85	26.95	26.25	26.95	88,800	26.672	0.75%
2019-12-13	26.75	26.75	26.80	26.00	26.80	207,882	5,462,357	26.276	26.75	26.75	26.80	26.00	26.80	207,882	26.276	2.29%
2019-12-12	26.15	25.70	26.15	25.00	26.30	549,400	14,127,665	25.715	26.15	25.70	26.15	25.00	26.30	549,400	25.715	0.97%
2019-12-11	25.90	25.85	25.90	25.20	25.90	171,800	4,382,290	25.508	25.90	25.85	25.90	25.20	25.90	171,800	25.508	0.58%
2019-12-10	25.75	25.70	25.75	25.40	26.00	161,100	4,141,525	25.708	25.75	25.70	25.75	25.40	26.00	161,100	25.708	0.59%
2019-12-09	25.60	25.40	25.60	24.75	25.60	373,600	9,442,780	25.275	25.60	25.40	25.60	24.75	25.60	373,600	25.275	0.59%
2019-12-06	25.45	25.40	25.45	25.10	25.65	99,400	2,524,720	25.400	25.45	25.40	25.45	25.10	25.65	99,400	25.400	0.00%
2019-12-05	25.45	25.40	25.45	25.35	25.60	185,200	4,709,560	25.430	25.45	25.40	25.45	25.35	25.60	185,200	25.430	-0.78%
2019-12-04	25.65	25.35	25.65	25.30	25.80	111,400	2,838,400	25.479	25.65	25.35	25.65	25.30	25.80	111,400	25.479	0.98%
2019-12-03	25.40	25.40	25.50	25.35	26.00	88,800	2,260,960	25.461	25.40	25.40	25.50	25.35	26.00	88,800	25.461	0.20%
2019-12-02	25.35	25.35	25.40	25.30	26.50	103,200	2,629,040	25.475	25.35	25.35	25.40	25.30	26.50	103,200	25.475	-1.17%
2019-11-29	25.65	25.60	25.65	25.45	26.35	95,200	2,443,730	25.669	25.65	25.60	25.65	25.45	26.35	95,200	25.669	-0.97%
2019-11-28	25.90	25.90	26.20	25.90	26.55	87,200	2,275,740	26.098	25.90	25.90	26.20	25.90	26.55	87,200	26.098	-2.26%
2019-11-27	26.50	26.30	26.50	26.00	26.70	79,600	2,099,110	26.371	26.50	26.30	26.50	26.00	26.70	79,600	26.371	3.11%
2019-11-26	25.70	25.70	25.90	25.60	26.20	303,656	7,849,280	25.849	25.70	25.70	25.90	25.60	26.20	303,656	25.849	0.78%
2019-11-25	25.50	25.40	25.50	25.50	25.80	117,800	3,012,810	25.576	25.50	25.40	25.50	25.50	25.80	117,800	25.576	-0.20%
2019-11-22	25.55	25.55	25.75	25.55	26.00	147,800	3,804,395	25.740	25.55	25.55	25.75	25.55	26.00	147,800	25.740	-1.73%
2019-11-21	26.00	25.85	26.00	25.75	27.05	583,600	15,439,600	26.456	26.00	25.85	26.00	25.75	27.05	583,600	26.456	-3.88%
2019-11-20	27.05	27.00	27.05	26.75	27.70	78,000	2,103,145	26.963	27.05	27.00	27.05	26.75	27.70	78,000	26.963	-1.46%
2019-11-19	27.45	27.40	27.45	26.80	28.00	56,650	1,553,512	27.423	27.45	27.40	27.45	26.80	28.00	56,650	27.423	3.58%
2019-11-18	26.50	26.25	26.45	26.15	27.30	154,800	4,099,920	26.485	26.50	26.25	26.45	26.15	27.30	154,800	26.485	-2.39%
2019-11-15	27.15	27.00	27.15	27.00	27.85	178,200	4,869,530	27.326	27.15	27.00	27.15	27.00	27.85	178,200	27.326	-2.16%
2019-11-14	27.75	27.75	27.80	27.20	28.35	244,200	6,802,840	27.858	27.75	27.75	27.80	27.20	28.35	244,200	27.858	1.65%
2019-11-13	27.30	27.20	27.30	27.00	28.05	282,200	7,696,313	27.273	27.30	27.20	27.30	27.00	28.05	282,200	27.273	-1.62%
2019-11-12	27.75	27.75	27.80	27.55	28.05	98,000	2,711,751	27.671	27.75	27.75	27.80	27.55	28.05	98,000	27.671	0.54%
2019-11-11	27.60	27.55	27.60	27.30	27.80	82,600	2,275,325	27.546	27.60	27.55	27.60	27.30	27.80	82,600	27.546	-0.90%
2019-11-08	27.85	27.85	27.90	27.85	28.15	124,288	3,466,630	27.892	27.85	27.85	27.90	27.85	28.15	124,288	27.892	0.00%
2019-11-07	27.85	27.85	27.90	27.00	28.00	215,600	5,893,720	27.336	27.85	27.85	27.90	27.00	28.00	215,600	27.336	0.91%
2019-11-06	27.60	27.55	27.60	27.55	27.85	136,800	3,778,530	27.621	27.60	27.55	27.60	27.55	27.85	136,800	27.621	-1.78%
2019-11-05	28.10	27.70	28.10	27.65	29.90	471,400	13,345,900	28.311	28.10	27.70	28.10	27.65	29.90	471,400	28.311	-1.06%
2019-11-04	28.40	28.40	28.45	28.40	29.15	252,800	7,157,431	28.313	28.40	28.40	28.45	28.40	29.15	252,800	28.313	-0.87%
2019-11-01	28.65	28.10	28.70	27.65	28.75	257,400	7,222,090	28.058	28.65	28.10	28.70	27.65	28.75	257,400	28.058	2.32%
2019-10-31	28.00	27.85	28.00	27.80	28.50	334,200	9,330,410	27.919	28.00	27.85	28.00	27.80	28.50	334,200	27.919	1.27%
2019-10-30	27.65	27.65	27.85	27.60	28.30	430,400	11,991,180	27.861	27.65	27.65	27.85	27.60	28.30	430,400	27.861	-1.25%
2019-10-29	28.00	28.00	28.05	27.70	28.95	228,800	6,410,175	28.016	28.00	28.00	28.05	27.70	28.95	228,800	28.016	-1.75%
2019-10-28	28.50	28.50	28.60	28.50	29.15	784,600	22,830,200	29.098	28.50	28.50	28.60	28.50	29.15	784,600	29.098	-3.06%
2019-10-25	29.40	29.40	29.50	29.30	29.70	15,200	448,330	29.495	29.40	29.40	29.50	29.30	29.70	15,200	29.495	-2.00%
2019-10-24	30.00	29.95	30.00	29.65	30.55	69,450	2,078,782	29.932	30.00	29.95	30.00	29.65	30.55	69,450	29.932	-0.66%
2019-10-23	30.20	30.15	30.20	29.80	30.40	75,800	2,281,390	30.097	30.20	30.15	30.20	29.80	30.40	75,800	30.097	-0.66%
2019-10-22	30.40	30.40	30.50	29.85	30.70	434,100	13,155,015	30.304	30.40	30.40	30.50	29.85	30.70	434,100	30.304	2.36%
2019-10-21	29.70	29.70	29.90	28.05	30.80	283,600	8,326,530	29.360	29.70	29.70	29.90	28.05	30.80	283,600	29.360	4.39%
2019-10-18	28.45	28.35	28.45	28.00	29.35	62,600	1,791,450	28.617	28.45	28.35	28.45	28.00	29.35	62,600	28.617	1.61%
2019-10-17	28.00	28.00	28.05	27.75	28.30	171,400	4,800,290	28.006	28.00	28.00	28.05	27.75	28.30	171,400	28.006	1.27%
2019-10-16	27.65	27.65	27.70	27.55	28.20	19,200	533,935	27.809	27.65	27.65	27.70	27.55	28.20	19,200	27.809	-0.18%
2019-10-15	27.70	27.65	27.70	27.55	27.90	13,800	382,840	27.742	27.70	27.65	27.70	27.55	27.90	13,800	27.742	0.54%
2019-10-14	27.55	27.50	27.55	27.55	28.00	105,000	2,908,500	27.700	27.55	27.50	27.55	27.55	28.00	105,000	27.700	-1.61%
2019-10-11	28.00	27.75	28.00	27.00	28.00	116,200	3,208,700	27.614	28.00	27.75	28.00	27.00	28.00	116,200	27.614	0.90%
2019-10-10	27.75	27.75	27.80	27.05	27.95	190,600	5,243,675	27.511	27.75	27.75	27.80	27.05	27.95	190,600	27.511	-0.36%
2019-10-09	27.85	27.85	27.90	27.85	28.65	154,200	4,358,390	28.265	27.85	27.85	27.90	27.85	28.65	154,200	28.265	-2.45%
2019-10-08	28.55	28.55	28.60	28.55	29.05	123,200	3,541,640	28.747	28.55	28.55	28.60	28.55	29.05	123,200	28.747	0.35%
2019-10-04	28.45	28.45	28.50	28.40	28.55	46,600	1,325,980	28.455	28.45	28.45	28.50	28.40	28.55	46,600	28.455	0.00%
2019-10-03	28.45	28.30	28.35	28.30	28.75	44,600	1,270,290	28.482	28.45	28.30	28.35	28.30	28.75	44,600	28.482	-1.22%
2019-10-02	28.80	28.80	28.85	28.55	29.00	40,000	1,149,870	28.747	28.80	28.80	28.85	28.55	29.00	40,000	28.747	-0.52%
2019-09-30	28.95	28.95	29.00	28.85	30.15	90,600	2,654,520	29.299	28.95	28.95	29.00	28.85	30.15	90,600	29.299	-2.85%
2019-09-27	29.80	29.80	30.10	29.35	30.30	252,400	7,519,440	29.792	29.80	29.80	30.10	29.35	30.30	252,400	29.792	0.34%
2019-09-26	29.70	29.60	29.70	29.45	30.50	167,000	4,956,870	29.682	29.70	29.60	29.70	29.45	30.50	167,000	29.682	0.00%
2019-09-25	29.70	29.65	29.70	29.20	29.90	245,400	7,275,690	29.648	29.70	29.65	29.70	29.20	29.90	245,400	29.648	0.51%
2019-09-24	29.55	29.50	29.55	29.25	29.75	160,600	4,734,890	29.483	29.55	29.50	29.55	29.25	29.75	160,600	29.483	-0.67%
2019-09-23	29.75	29.70	29.80	29.30	29.95	180,400	5,352,880	29.672	29.75	29.70	29.80	29.30	29.95	180,400	29.672	2.76%
2019-09-20	28.95	28.40	28.50	28.50	30.15	2,578,550	76,210,455	29.556	28.95	28.40	28.50	28.50	30.15	2,578,550	29.556	-2.20%
2019-09-19	29.60	29.60	29.65	29.45	30.75	355,400	10,631,250	29.913	29.60	29.60	29.65	29.45	30.75	355,400	29.913	-3.74%
2019-09-18	30.75	30.70	30.75	30.35	30.75	1,683,000	51,365,150	30.520	30.75	30.70	30.75	30.35	30.75	1,683,000	30.520	0.16%
2019-09-17	30.70	30.30	30.70	29.30	30.75	1,179,000	35,075,200	29.750	30.70	30.30	30.70	29.30	30.75	1,179,000	29.750	3.02%
2019-09-16	29.80	29.55	29.80	29.50	30.75	214,000	6,461,650	30.195	29.80	29.55	29.80	29.50	30.75	214,000	30.195	-3.09%
2019-09-13	30.75	29.80	30.75	28.90	30.75	306,825	9,143,300	29.800	30.75	29.80	30.75	28.90	30.75	306,825	29.800	0.82%
2019-09-12	30.50	30.40	30.55	30.20	30.75	224,461	6,867,156	30.594	30.50	30.40	30.55	30.20	30.75	224,461	30.594	-0.33%
2019-09-11	30.60	30.45	30.60	30.00	30.75	237,000	7,235,650	30.530	30.60	30.45	30.60	30.00	30.75	237,000	30.530	0.99%
2019-09-10	30.30	30.25	30.50	29.95	30.75	1,320,000	40,442,395	30.638	30.30	30.25	30.50	29.95	30.75	1,320,000	30.638	-2.10%
2019-09-09	30.95	30.75	31.00	30.75	31.40	860,000	26,666,450	31.008	30.95	30.75	31.00	30.75	31.40	860,000	31.008	0.00%
2019-09-06	30.95	30.85	30.95	30.10	31.10	383,000	11,829,700	30.887	30.95	30.85	30.95	30.10	31.10	383,000	30.887	3.17%
2019-09-05	30.00	29.95	30.00	29.85	30.60	186,000	5,630,450	30.271	30.00	29.95	30.00	29.85	30.60	186,000	30.271	-3.07%
2019-09-04	30.95	30.50	31.00	30.25	31.10	329,000	10,150,200	30.852	30.95	30.50	31.00	30.25	31.10	329,000	30.852	0.49%
2019-09-03	30.80	30.60	30.80	30.05	31.40	454,000	14,044,950	30.936	30.80	30.60	30.80	30.05	31.40	454,000	30.936	2.16%
2019-09-02	30.15	30.05	30.75	30.05	31.00	91,000	2,796,600	30.732	30.15	30.05	30.75	30.05	31.00	91,000	30.732	-1.63%
2019-08-30	30.65	30.50	31.00	28.90	31.40	447,000	13,725,850	30.707	30.65	30.50	31.00	28.90	31.40	447,000	30.707	1.66%
2019-08-29	30.15	30.00	30.50	29.25	30.95	171,000	5,182,250	30.306	30.15	30.00	30.50	29.25	30.95	171,000	30.306	-0.33%
2019-08-28	30.25	30.00	30.60	28.90	31.00	125,000	3,717,700	29.742	30.25	30.00	30.60	28.90	31.00	125,000	29.742	-2.10%
2019-08-27	30.90	30.80	30.90	30.50	31.00	270,000	8,354,900	30.944	30.90	30.80	30.90	30.50	31.00	270,000	30.944	0.32%
2019-08-26	30.80	30.45	30.80	28.05	30.80	431,000	12,988,950	30.137	30.80	30.45	30.80	28.05	30.80	431,000	30.137	5.30%
2019-08-23	29.25	29.15	30.00	29.10	30.80	303,000	9,120,950	30.102	29.25	29.15	30.00	29.10	30.80	303,000	30.102	-4.10%
2019-08-22	30.50	30.35	31.00	29.60	31.05	293,000	8,888,450	30.336	30.50	30.35	31.00	29.60	31.05	293,000	30.336	2.87%
2019-08-21	29.65	29.80	30.00	29.65	30.10	134,000	4,037,944	30.134	29.65	29.80	30.00	29.65	30.10	134,000	30.134	-2.31%
2019-08-20	30.35	30.00	30.75	29.30	30.35	82,000	2,463,600	30.044	30.35	30.00	30.75	29.30	30.35	82,000	30.044	0.17%
2019-08-19	30.30	29.90	30.30	29.45	30.30	63,000	1,884,400	29.911	30.30	29.90	30.30	29.45	30.30	63,000	29.911	0.00%
2019-08-16	30.30	30.15	30.30	29.75	30.95	176,000	5,304,200	30.138	30.30	30.15	30.30	29.75	30.95	176,000	30.138	1.85%
2019-08-15	29.75	29.75	29.85	29.50	30.20	38,000	1,136,850	29.917	29.75	29.75	29.85	29.50	30.20	38,000	29.917	0.85%
2019-08-14	29.50	29.50	29.55	29.50	29.80	48,000	1,416,900	29.519	29.50	29.50	29.55	29.50	29.80	48,000	29.519	1.03%
2019-08-13	29.20	29.20	29.25	28.90	29.75	74,000	2,175,850	29.403	29.20	29.20	29.25	28.90	29.75	74,000	29.403	-2.67%
2019-08-12	30.00	30.00	30.15	29.10	30.20	65,000	1,922,000	29.569	30.00	30.00	30.15	29.10	30.20	65,000	29.569	-1.15%
2019-08-09	30.35	30.30	30.35	29.40	30.55	91,000	2,739,800	30.108	30.35	30.30	30.35	29.40	30.55	91,000	30.108	1.85%
2019-08-08	29.80	29.75	29.80	29.70	30.00	82,000	2,444,100	29.806	29.80	29.75	29.80	29.70	30.00	82,000	29.806	0.34%
2019-08-07	29.70	29.60	29.70	29.50	29.70	6,000	177,800	29.633	29.70	29.60	29.70	29.50	29.70	6,000	29.633	-0.34%
2019-08-06	29.80	29.50	29.80	27.85	30.10	173,000	5,074,400	29.332	29.80	29.50	29.80	27.85	30.10	173,000	29.332	-3.72%
2019-08-05	30.95	30.15	30.95	30.15	31.30	178,500	5,521,083	30.930	30.95	30.15	30.95	30.15	31.30	178,500	30.930	0.16%
2019-08-02	30.90	30.30	31.00	30.65	31.40	70,000	2,163,000	30.900	30.90	30.30	31.00	30.65	31.40	70,000	30.900	0.00%
2019-08-01	30.90	30.35	30.95	30.75	31.45	4,000	124,000	31.000	30.90	30.35	30.95	30.75	31.45	4,000	31.000	-0.16%
2019-07-31	30.95	30.80	30.95	30.95	31.50	53,000	1,650,450	31.141	30.95	30.80	30.95	30.95	31.50	53,000	31.141	-0.64%
2019-07-30	31.15	31.05	31.15	30.75	31.15	93,000	2,875,350	30.918	31.15	31.05	31.15	30.75	31.15	93,000	30.918	0.16%
2019-07-29	31.10	30.85	31.10	30.20	31.30	32,000	974,850	30.464	31.10	30.85	31.10	30.20	31.30	32,000	30.464	-0.32%
2019-07-26	31.20	30.95	31.20	31.20	31.20	2,000	62,200	31.100	31.20	30.95	31.20	31.20	31.20	2,000	31.100	0.48%
2019-07-25	31.05	31.00	31.05	31.00	31.45	274,000	8,501,550	31.028	31.05	31.00	31.05	31.00	31.45	274,000	31.028	0.00%
2019-07-24	31.05	31.00	31.05	31.00	31.50	142,000	4,410,250	31.058	31.05	31.00	31.05	31.00	31.50	142,000	31.058	1.47%
2019-07-23	30.60	30.30	30.60	30.25	30.80	23,000	702,700	30.552	30.60	30.30	30.60	30.25	30.80	23,000	30.552	3.55%
2019-07-22	29.55	29.25	29.55	29.30	31.00	192,000	5,752,200	29.959	29.55	29.25	29.55	29.30	31.00	192,000	29.959	-4.68%
2019-07-19	31.00	30.85	31.00	31.00	32.75	73,000	2,292,250	31.401	31.00	30.85	31.00	31.00	32.75	73,000	31.401	0.49%
2019-07-18	30.85	30.75	30.85	30.85	31.50	481,260	14,925,786	31.014	30.85	30.75	30.85	30.85	31.50	481,260	31.014	0.00%
2019-07-17	30.85	30.60	30.85	30.55	31.45	1,083,000	33,560,100	30.988	30.85	30.60	30.85	30.55	31.45	1,083,000	30.988	-0.80%
2019-07-16	31.10	31.00	31.10	30.85	32.35	260,000	8,175,650	31.445	31.10	31.00	31.10	30.85	32.35	260,000	31.445	-4.31%
2019-07-15	32.50	32.20	32.50	31.10	32.50	180,000	5,767,400	32.041	32.50	32.20	32.50	31.10	32.50	180,000	32.041	2.85%
2019-07-12	31.60	31.30	31.60	31.00	31.75	185,000	5,826,300	31.494	31.60	31.30	31.60	31.00	31.75	185,000	31.494	0.64%
2019-07-11	31.40	31.25	31.40	31.00	31.45	242,000	7,556,850	31.227	31.40	31.25	31.40	31.00	31.45	242,000	31.227	1.29%
2019-07-10	31.00	30.90	31.00	30.55	31.35	343,000	10,634,100	31.003	31.00	30.90	31.00	30.55	31.35	343,000	31.003	1.47%
2019-07-09	30.55	30.50	30.55	30.40	31.05	119,000	3,652,200	30.691	30.55	30.50	30.55	30.40	31.05	119,000	30.691	1.33%
2019-07-08	30.15	30.10	30.15	30.00	30.60	48,300	1,459,195	30.211	30.15	30.10	30.15	30.00	30.60	48,300	30.211	0.00%
2019-07-05	30.15	30.10	30.15	30.15	31.00	121,000	3,668,550	30.319	30.15	30.10	30.15	30.15	31.00	121,000	30.319	0.00%
2019-07-04	30.15	30.10	30.35	29.90	30.55	61,000	1,836,950	30.114	30.15	30.10	30.35	29.90	30.55	61,000	30.114	0.17%
2019-07-03	30.10	29.95	30.70	29.95	31.00	131,000	3,978,150	30.368	30.10	29.95	30.70	29.95	31.00	131,000	30.368	-1.79%
2019-07-02	30.65	30.25	30.65	29.20	31.05	105,000	3,209,050	30.562	30.65	30.25	30.65	29.20	31.05	105,000	30.562	2.51%
2019-06-28	29.90	29.60	30.00	29.65	30.25	73,031	2,187,790	29.957	29.90	29.60	30.00	29.65	30.25	73,031	29.957	0.50%
2019-06-27	29.75	29.50	29.75	28.85	31.00	47,027	1,393,054	29.622	29.75	29.50	29.75	28.85	31.00	47,027	29.622	0.00%
2019-06-26	29.75	29.50	29.75	29.00	29.75	70,850	2,079,437	29.350	29.75	29.50	29.75	29.00	29.75	70,850	29.350	1.36%
2019-06-25	29.35	29.20	29.35	28.90	29.35	226,000	6,589,450	29.157	29.35	29.20	29.35	28.90	29.35	226,000	29.157	1.73%
2019-06-24	28.85	28.70	28.85	28.05	29.50	119,000	3,428,150	28.808	28.85	28.70	28.85	28.05	29.50	119,000	28.808	-3.67%
2019-06-21	29.95	29.80	29.95	29.65	31.90	217,196	6,692,817	30.815	29.95	29.80	29.95	29.65	31.90	217,196	30.815	-3.07%
2019-06-20	30.90	30.90	30.95	30.05	31.75	106,000	3,283,150	30.973	30.90	30.90	30.95	30.05	31.75	106,000	30.973	-6.36%
2019-06-19	33.00	33.00	33.15	29.00	33.15	1,038,000	31,634,400	30.476	33.00	33.00	33.15	29.00	33.15	1,038,000	30.476	13.01%
2019-06-18	29.20	28.65	29.25	28.65	30.00	103,000	2,996,850	29.096	29.20	28.65	29.25	28.65	30.00	103,000	29.096	0.69%
2019-06-17	29.00	29.10	29.15	28.80	29.10	401,000	11,609,500	28.951	29.00	29.10	29.15	28.80	29.10	401,000	28.951	0.69%
2019-06-14	28.80	28.70	28.80	28.70	28.90	74,000	2,129,750	28.780	28.80	28.70	28.80	28.70	28.90	74,000	28.780	0.17%
2019-06-13	28.75	28.70	28.80	28.70	29.15	129,000	3,717,350	28.817	28.75	28.70	28.80	28.70	29.15	129,000	28.817	1.59%
2019-06-12	28.30	28.25	28.30	27.55	28.65	279,000	7,874,650	28.225	28.30	28.25	28.30	27.55	28.65	279,000	28.225	2.72%
2019-06-11	27.55	27.55	27.65	27.30	28.70	668,000	18,573,750	27.805	27.55	27.55	27.65	27.30	28.70	668,000	27.805	0.00%
2019-06-10	27.55	27.50	27.60	27.05	28.70	333,000	9,190,750	27.600	27.55	27.50	27.60	27.05	28.70	333,000	27.600	-0.90%
2019-06-06	27.80	27.60	27.80	27.55	28.65	192,500	5,386,325	27.981	27.80	27.60	27.80	27.55	28.65	192,500	27.981	-0.71%
2019-06-05	28.00	27.75	27.95	27.45	28.50	169,000	4,709,100	27.864	28.00	27.75	27.95	27.45	28.50	169,000	27.864	-1.75%
2019-06-04	28.50	28.25	28.50	27.35	28.50	233,000	6,532,500	28.036	28.50	28.25	28.50	27.35	28.50	233,000	28.036	0.71%
2019-06-03	28.30	28.15	28.30	27.90	28.90	190,500	5,391,050	28.299	28.30	28.15	28.30	27.90	28.90	190,500	28.299	-1.39%
2019-05-31	28.70	28.70	28.75	28.70	29.30	261,000	7,531,600	28.857	28.70	28.70	28.75	28.70	29.30	261,000	28.857	0.17%
2019-05-30	28.65	28.40	28.65	28.00	29.20	260,000	7,452,550	28.664	28.65	28.40	28.65	28.00	29.20	260,000	28.664	-1.88%
2019-05-29	29.20	29.20	29.25	29.05	29.75	56,300	1,647,510	29.263	29.20	29.20	29.25	29.05	29.75	56,300	29.263	-0.34%
2019-05-28	29.30	29.20	29.30	29.05	29.50	63,000	1,845,550	29.294	29.30	29.20	29.30	29.05	29.50	63,000	29.294	-0.34%
2019-05-27	29.40	29.10	29.20	26.00	30.05	1,333,000	39,358,952	29.527	29.40	29.10	29.20	26.00	30.05	1,333,000	29.527	-2.81%
2019-05-24	30.25	30.00	30.30	30.00	31.45	359,000	11,054,150	30.792	30.25	30.00	30.30	30.00	31.45	359,000	30.792	0.00%
2019-05-23	30.25	30.30	30.35	29.50	30.40	1,301,000	39,034,700	30.004	30.25	30.30	30.35	29.50	30.40	1,301,000	30.004	-0.66%
2019-05-22	30.45	30.15	30.45	30.15	31.05	52,000	1,583,700	30.456	30.45	30.15	30.45	30.15	31.05	52,000	30.456	-1.62%
2019-05-21	30.95	30.55	31.00	30.10	31.05	434,000	13,230,250	30.484	30.95	30.55	31.00	30.10	31.05	434,000	30.484	-0.80%
2019-05-20	31.20	30.80	31.15	30.35	32.00	280,000	8,669,950	30.964	31.20	30.80	31.15	30.35	32.00	280,000	30.964	0.48%
2019-05-17	31.05	31.05	31.50	30.75	32.00	139,000	4,325,875	31.121	31.05	31.05	31.50	30.75	32.00	139,000	31.121	-0.32%
2019-05-16	31.15	31.05	31.15	30.40	31.20	57,000	1,761,750	30.908	31.15	31.05	31.15	30.40	31.20	57,000	30.908	2.98%
2019-05-15	30.25	30.20	31.00	29.90	30.60	331,000	9,955,350	30.077	30.25	30.20	31.00	29.90	30.60	331,000	30.077	0.67%
2019-05-14	30.05	30.00	30.20	29.65	30.30	397,000	11,918,600	30.022	30.05	30.00	30.20	29.65	30.30	397,000	30.022	-1.15%
2019-05-10	30.40	30.45	30.60	29.85	32.00	213,500	6,486,425	30.381	30.40	30.45	30.60	29.85	32.00	213,500	30.381	3.75%
2019-05-09	29.30	29.30	29.45	29.05	30.15	389,000	11,524,150	29.625	29.30	29.30	29.45	29.05	30.15	389,000	29.625	-2.66%
2019-05-08	30.10	30.00	30.45	29.50	30.50	113,000	3,423,350	30.295	30.10	30.00	30.45	29.50	30.50	113,000	30.295	1.01%
2019-05-07	29.80	29.70	30.20	29.00	32.30	763,000	22,943,100	30.070	29.80	29.70	30.20	29.00	32.30	763,000	30.070	0.85%
2019-05-06	29.55	29.50	29.90	25.50	32.15	1,700,413	48,794,212	28.696	29.55	29.50	29.90	25.50	32.15	1,700,413	28.696	-8.09%
2019-05-03	32.15	32.15	32.95	32.15	32.15	5,000	160,750	32.150	32.15	32.15	32.95	32.15	32.15	5,000	32.150	0.63%
2019-05-02	31.95	31.55	31.95	31.80	33.60	152,000	4,966,450	32.674	31.95	31.55	31.95	31.80	33.60	152,000	32.674	-0.16%
2019-04-30	32.00	31.85	32.00	31.20	32.10	318,000	10,175,900	32.000	32.00	31.85	32.00	31.20	32.10	318,000	32.000	2.56%
2019-04-29	31.20	31.20	31.30	30.75	31.30	503,000	15,607,500	31.029	31.20	31.20	31.30	30.75	31.30	503,000	31.029	0.65%
2019-04-26	31.00	30.80	30.85	30.60	31.85	553,000	17,293,150	31.272	31.00	30.80	30.85	30.60	31.85	553,000	31.272	0.00%
2019-04-25	31.00	31.00	31.15	31.00	32.35	777,000	24,766,800	31.875	31.00	31.00	31.15	31.00	32.35	777,000	31.875	-4.17%
2019-04-24	32.35	32.35	32.55	31.50	33.40	366,000	11,904,200	32.525	32.35	32.35	32.55	31.50	33.40	366,000	32.525	-3.43%
2019-04-23	33.50	33.50	33.55	32.85	33.70	170,000	5,664,050	33.318	33.50	33.50	33.55	32.85	33.70	170,000	33.318	2.76%
2019-04-18	32.60	32.55	32.80	32.40	34.35	234,000	7,817,350	33.407	32.60	32.55	32.80	32.40	34.35	234,000	33.407	-4.12%
2019-04-17	34.00	33.80	34.00	33.05	34.70	262,000	8,867,400	33.845	34.00	33.80	34.00	33.05	34.70	262,000	33.845	3.03%
2019-04-16	33.00	32.75	33.10	32.20	34.05	590,000	19,660,550	33.323	33.00	32.75	33.10	32.20	34.05	590,000	33.323	4.10%
2019-04-15	31.70	31.35	31.70	31.00	35.80	1,282,000	42,703,550	33.310	31.70	31.35	31.70	31.00	35.80	1,282,000	33.310	-0.94%
2019-04-12	32.00	31.80	32.10	30.80	32.15	249,000	7,856,200	31.551	32.00	31.80	32.10	30.80	32.15	249,000	31.551	3.06%
2019-04-11	31.05	31.00	31.10	30.80	32.00	617,000	19,178,150	31.083	31.05	31.00	31.10	30.80	32.00	617,000	31.083	-2.66%
2019-04-10	31.90	31.85	31.90	31.50	32.25	428,000	13,681,250	31.966	31.90	31.85	31.90	31.50	32.25	428,000	31.966	0.47%
2019-04-09	31.75	31.55	31.75	30.65	31.75	508,000	15,843,700	31.188	31.75	31.55	31.75	30.65	31.75	508,000	31.188	3.25%
2019-04-08	30.75	30.60	31.00	30.45	31.15	526,000	16,212,000	30.821	30.75	30.60	31.00	30.45	31.15	526,000	30.821	-0.16%
2019-04-04	30.80	30.50	30.80	30.20	32.55	716,000	22,170,100	30.964	30.80	30.50	30.80	30.20	32.55	716,000	30.964	-0.48%
2019-04-03	30.95	31.00	31.40	30.00	31.65	429,000	13,234,750	30.850	30.95	31.00	31.40	30.00	31.65	429,000	30.850	-1.75%
2019-04-02	31.50	31.45	32.25	30.70	32.25	215,000	6,789,050	31.577	31.50	31.45	32.25	30.70	32.25	215,000	31.577	3.45%
2019-04-01	30.45	30.35	30.70	29.85	30.70	209,532	6,319,788	30.161	30.45	30.35	30.70	29.85	30.70	209,532	30.161	1.84%
2019-03-29	29.90	29.85	30.35	29.05	30.30	194,000	5,788,800	29.839	29.90	29.85	30.35	29.05	30.30	194,000	29.839	1.01%
2019-03-28	29.60	29.50	29.60	28.50	29.75	346,000	10,068,200	29.099	29.60	29.50	29.60	28.50	29.75	346,000	29.099	-0.34%
2019-03-27	29.70	29.45	29.75	28.90	30.85	426,000	12,519,650	29.389	29.70	29.45	29.75	28.90	30.85	426,000	29.389	-2.14%
2019-03-26	30.35	30.40	30.55	30.05	32.30	270,000	8,367,750	30.992	30.35	30.40	30.55	30.05	32.30	270,000	30.992	-3.80%
2019-03-25	31.55	31.55	31.80	30.70	32.95	397,000	12,710,250	32.016	31.55	31.55	31.80	30.70	32.95	397,000	32.016	1.77%
2019-03-22	31.00	31.00	31.10	29.90	31.45	197,000	6,074,000	30.832	31.00	31.00	31.10	29.90	31.45	197,000	30.832	1.81%
2019-03-21	30.45	30.45	30.95	30.35	31.00	73,643	2,249,383	30.544	30.45	30.45	30.95	30.35	31.00	73,643	30.544	-1.77%
2019-03-20	31.00	30.65	31.00	30.15	31.65	393,000	12,074,350	30.724	31.00	30.65	31.00	30.15	31.65	393,000	30.724	-1.43%
2019-03-19	31.45	31.45	31.75	31.30	32.20	255,000	8,084,700	31.705	31.45	31.45	31.75	31.30	32.20	255,000	31.705	2.28%
2019-03-18	30.75	30.75	31.00	29.30	31.15	435,000	13,354,400	30.700	30.75	30.75	31.00	29.30	31.15	435,000	30.700	3.36%
2019-03-15	29.75	29.60	30.00	28.45	30.80	989,072	29,864,960	30.195	29.75	29.60	30.00	28.45	30.80	989,072	30.195	3.66%
2019-03-14	28.70	28.45	28.85	27.50	29.30	1,580,000	45,186,970	28.599	28.70	28.45	28.85	27.50	29.30	1,580,000	28.599	4.94%
2019-03-13	27.35	27.25	27.35	26.70	27.70	313,000	8,571,275	27.384	27.35	27.25	27.35	26.70	27.70	313,000	27.384	2.43%
2019-03-12	26.70	26.70	27.00	26.00	27.00	938,000	25,019,300	26.673	26.70	26.70	27.00	26.00	27.00	938,000	26.673	2.10%
2019-03-11	26.15	26.00	26.15	24.95	27.00	1,002,000	26,175,750	26.124	26.15	26.00	26.15	24.95	27.00	1,002,000	26.124	2.55%
2019-03-08	25.50	25.35	25.85	25.00	26.60	959,000	24,560,350	25.610	25.50	25.35	25.85	25.00	26.60	959,000	25.610	2.00%
2019-03-07	25.00	24.85	25.00	24.75	27.00	1,664,000	43,147,950	25.930	25.00	24.85	25.00	24.75	27.00	1,664,000	25.930	-7.92%
2019-03-06	27.15	26.70	27.00	25.75	27.95	1,289,000	34,772,750	26.977	27.15	26.70	27.00	25.75	27.95	1,289,000	26.977	6.05%
2019-03-05	25.60	25.50	25.70	24.15	26.05	2,091,000	53,198,125	25.441	25.60	25.50	25.70	24.15	26.05	2,091,000	25.441	6.44%
2019-03-04	24.05	23.55	24.00	22.00	24.15	3,192,000	73,739,800	23.101	24.05	23.55	24.00	22.00	24.15	3,192,000	23.101	10.07%
2019-03-01	21.85	21.85	22.00	21.70	22.10	725,000	15,948,900	21.998	21.85	21.85	22.00	21.70	22.10	725,000	21.998	-0.68%
2019-02-28	22.00	21.90	22.00	21.80	22.65	1,096,000	24,193,000	22.074	22.00	21.90	22.00	21.80	22.65	1,096,000	22.074	0.69%
2019-02-27	21.85	21.85	22.00	21.60	22.00	203,000	4,438,850	21.866	21.85	21.85	22.00	21.60	22.00	203,000	21.866	0.69%
2019-02-26	21.70	21.60	21.80	21.40	22.00	261,000	5,680,700	21.765	21.70	21.60	21.80	21.40	22.00	261,000	21.765	-0.69%
2019-02-25	21.85	21.80	21.85	21.15	22.00	572,000	12,396,000	21.671	21.85	21.80	21.85	21.15	22.00	572,000	21.671	1.63%
2019-02-22	21.50	21.35	21.50	21.10	21.70	126,000	2,700,350	21.431	21.50	21.35	21.50	21.10	21.70	126,000	21.431	1.90%
2019-02-21	21.10	21.10	21.25	21.10	21.40	431,983	9,187,742	21.269	21.10	21.10	21.25	21.10	21.40	431,983	21.269	-2.76%
2019-02-20	21.70	21.65	21.70	21.50	22.00	873,000	18,933,450	21.688	21.70	21.65	21.70	21.50	22.00	873,000	21.688	-0.23%
2019-02-19	21.75	21.45	21.80	21.45	22.00	218,000	4,719,650	21.650	21.75	21.45	21.80	21.45	22.00	218,000	21.650	1.16%
2019-02-18	21.50	21.35	21.70	21.20	21.80	225,000	4,797,700	21.323	21.50	21.35	21.70	21.20	21.80	225,000	21.323	0.94%
2019-02-15	21.30	21.25	21.30	21.00	21.30	431,000	9,129,300	21.182	21.30	21.25	21.30	21.00	21.30	431,000	21.182	0.24%
2019-02-14	21.25	21.25	21.30	21.05	21.35	368,000	7,812,400	21.229	21.25	21.25	21.30	21.05	21.35	368,000	21.229	-0.23%
2019-02-13	21.30	21.30	21.35	21.25	22.00	227,000	4,854,800	21.387	21.30	21.30	21.35	21.25	22.00	227,000	21.387	-2.96%
2019-02-12	21.95	21.95	22.00	21.95	22.45	897,100	19,829,800	22.104	21.95	21.95	22.00	21.95	22.45	897,100	22.104	0.92%
2019-02-11	21.75	21.10	21.80	20.95	21.75	189,000	4,011,350	21.224	21.75	21.10	21.80	20.95	21.75	189,000	21.224	3.33%
2019-02-08	21.05	21.05	21.75	21.05	21.80	23,000	489,450	21.280	21.05	21.05	21.75	21.05	21.80	23,000	21.280	-3.66%
2019-02-04	21.85	21.50	21.85	21.65	21.85	5,000	108,850	21.770	21.85	21.50	21.85	21.65	21.85	5,000	21.770	1.63%
2019-02-01	21.50	21.50	21.70	21.45	21.65	7,000	150,750	21.536	21.50	21.50	21.70	21.45	21.65	7,000	21.536	1.90%
2019-01-31	21.10	21.00	21.10	21.10	21.50	20,000	426,950	21.348	21.10	21.00	21.10	21.10	21.50	20,000	21.348	0.00%
2019-01-30	21.10	20.80	21.10	20.90	21.50	100,000	2,132,900	21.329	21.10	20.80	21.10	20.90	21.50	100,000	21.329	0.48%
2019-01-29	21.00	20.75	21.00	20.60	21.70	189,000	3,984,000	21.079	21.00	20.75	21.00	20.60	21.70	189,000	21.079	0.00%
2019-01-28	21.00	20.95	21.00	20.85	21.90	476,000	10,055,425	21.125	21.00	20.95	21.00	20.85	21.90	476,000	21.125	-2.78%
2019-01-25	21.60	21.15	21.50	20.00	22.00	356,000	7,508,000	21.090	21.60	21.15	21.50	20.00	22.00	356,000	21.090	-2.04%
2019-01-24	22.05	21.75	22.05	21.70	22.20	25,000	550,150	22.006	22.05	21.75	22.05	21.70	22.20	25,000	22.006	0.23%
2019-01-23	22.00	21.65	22.00	21.55	22.20	80,000	1,737,700	21.721	22.00	21.65	22.00	21.55	22.20	80,000	21.721	2.80%
2019-01-22	21.40	21.45	21.55	21.00	22.20	616,000	13,136,900	21.326	21.40	21.45	21.55	21.00	22.20	616,000	21.326	-5.10%
2019-01-21	22.55	22.55	22.65	22.10	23.20	261,000	5,821,250	22.304	22.55	22.55	22.65	22.10	23.20	261,000	22.304	-1.31%
2019-01-18	22.85	22.50	22.90	22.25	23.20	400,000	9,051,700	22.629	22.85	22.50	22.90	22.25	23.20	400,000	22.629	-1.08%
2019-01-17	23.10	22.80	23.10	22.30	23.10	429,000	9,784,000	22.807	23.10	22.80	23.10	22.30	23.10	429,000	22.807	-0.22%
2019-01-16	23.15	23.15	23.25	22.00	23.20	592,000	13,384,780	22.609	23.15	23.15	23.25	22.00	23.20	592,000	22.609	3.58%
2019-01-15	22.35	22.35	22.50	21.55	22.40	344,000	7,483,665	21.755	22.35	22.35	22.50	21.55	22.40	344,000	21.755	3.95%
2019-01-14	21.50	21.40	21.50	21.30	22.65	794,000	17,069,650	21.498	21.50	21.40	21.50	21.30	22.65	794,000	21.498	-2.71%
2019-01-11	22.10	22.15	22.35	22.05	23.00	367,000	8,182,750	22.296	22.10	22.15	22.35	22.05	23.00	367,000	22.296	-2.64%
2019-01-10	22.70	22.70	22.85	22.10	23.50	854,000	19,450,627	22.776	22.70	22.70	22.85	22.10	23.50	854,000	22.776	-1.30%
2019-01-09	23.00	23.00	23.25	22.40	23.20	815,000	18,459,863	22.650	23.00	23.00	23.25	22.40	23.20	815,000	22.650	3.84%
2019-01-08	22.15	22.15	22.40	21.75	23.25	1,085,000	24,430,112	22.516	22.15	22.15	22.40	21.75	23.25	1,085,000	22.516	0.00%
2019-01-07	22.15	22.00	22.50	22.05	23.40	967,010	21,864,579	22.610	22.15	22.00	22.50	22.05	23.40	967,010	22.610	-4.94%
2019-01-04	23.30	23.20	23.30	23.05	23.40	1,494,209	34,738,396	23.249	23.30	23.20	23.30	23.05	23.40	1,494,209	23.249	0.22%
2019-01-03	23.25	23.25	23.30	23.25	23.60	1,442,000	33,577,320	23.285	23.25	23.25	23.30	23.25	23.60	1,442,000	23.285	-1.69%
2019-01-02	23.65	23.40	23.65	23.25	24.70	1,495,000	35,362,900	23.654	23.65	23.40	23.65	23.25	24.70	1,495,000	23.654	-2.27%
2018-12-31	24.20	24.10	24.15	23.45	24.65	1,007,000	24,222,203	24.054	24.20	24.10	24.15	23.45	24.65	1,007,000	24.054	1.68%
2018-12-28	23.80	23.75	23.80	23.25	24.00	1,917,000	45,047,600	23.499	23.80	23.75	23.80	23.25	24.00	1,917,000	23.499	1.49%
2018-12-27	23.45	23.40	23.50	22.70	24.40	2,439,000	57,585,450	23.610	23.45	23.40	23.50	22.70	24.40	2,439,000	23.610	-1.26%
2018-12-24	23.75	23.65	23.70	23.20	24.70	18,500,467	431,272,522	23.311	23.75	23.65	23.70	23.20	24.70	18,500,467	23.311

Recommend Webb-site to a friend