Prices and Webb-site Total Returns

East Buy Holding Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01797	2019-03-28			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	17.92	17.91	17.92	17.79	18.25	3,266,000	58,729,117	17.982	17.92	17.91	17.92	17.79	18.25	3,266,000	17.982	-1.21%
2025-12-30	18.14	18.13	18.18	17.90	18.60	6,326,500	114,958,602	18.171	18.14	18.13	18.18	17.90	18.60	6,326,500	18.171	-2.16%
2025-12-29	18.54	18.53	18.54	18.02	19.18	10,071,500	188,658,100	18.732	18.54	18.53	18.54	18.02	19.18	10,071,500	18.732	2.60%
2025-12-24	18.07	17.93	18.07	17.68	18.09	2,688,000	48,124,690	17.904	18.07	17.93	18.07	17.68	18.09	2,688,000	17.904	0.67%
2025-12-23	17.95	17.93	17.95	17.80	18.38	5,428,990	97,582,907	17.974	17.95	17.93	17.95	17.80	18.38	5,428,990	17.974	-1.97%
2025-12-22	18.31	18.29	18.31	18.13	18.48	3,640,754	66,538,215	18.276	18.31	18.29	18.31	18.13	18.48	3,640,754	18.276	0.38%
2025-12-19	18.24	18.24	18.26	17.97	18.49	6,215,500	113,584,405	18.274	18.24	18.24	18.26	17.97	18.49	6,215,500	18.274	1.05%
2025-12-18	18.05	18.04	18.05	17.87	18.60	8,780,437	158,695,850	18.074	18.05	18.04	18.05	17.87	18.60	8,780,437	18.074	-3.11%
2025-12-17	18.63	18.63	18.64	18.30	18.84	6,501,826	120,668,530	18.559	18.63	18.63	18.64	18.30	18.84	6,501,826	18.559	-1.11%
2025-12-16	18.84	18.82	18.84	18.61	19.56	6,604,223	124,512,371	18.853	18.84	18.82	18.84	18.61	19.56	6,604,223	18.853	-3.19%
2025-12-15	19.46	19.46	19.47	18.60	19.65	17,919,228	344,490,440	19.225	19.46	19.46	19.47	18.60	19.65	17,919,228	19.225	3.51%
2025-12-12	18.80	18.80	18.82	18.13	19.30	39,215,700	729,382,155	18.599	18.80	18.80	18.82	18.13	19.30	39,215,700	18.599	-1.26%
2025-12-11	19.04	18.99	19.04	18.71	19.35	8,481,500	160,891,044	18.970	19.04	18.99	19.04	18.71	19.35	8,481,500	18.970	-0.78%
2025-12-10	19.19	19.18	19.19	19.02	19.93	7,476,328	144,408,502	19.315	19.19	19.18	19.19	19.02	19.93	7,476,328	19.315	-0.93%
2025-12-09	19.37	19.37	19.38	19.27	20.32	10,803,019	210,571,575	19.492	19.37	19.37	19.38	19.27	20.32	10,803,019	19.492	-5.23%
2025-12-08	20.44	20.42	20.44	20.14	20.58	4,983,500	101,347,245	20.337	20.44	20.42	20.44	20.14	20.58	4,983,500	20.337	0.10%
2025-12-05	20.42	20.40	20.42	19.58	20.50	14,395,777	290,846,592	20.204	20.42	20.40	20.42	19.58	20.50	14,395,777	20.204	4.61%
2025-12-04	19.52	19.50	19.52	18.90	19.97	8,395,253	161,774,083	19.270	19.52	19.50	19.52	18.90	19.97	8,395,253	19.270	-0.51%
2025-12-03	19.62	19.59	19.62	19.47	20.26	5,379,553	106,049,818	19.713	19.62	19.59	19.62	19.47	20.26	5,379,553	19.713	-1.41%
2025-12-02	19.90	19.89	19.90	19.68	20.88	10,756,770	215,683,927	20.051	19.90	19.89	19.90	19.68	20.88	10,756,770	20.051	-3.40%
2025-12-01	20.60	20.60	20.62	19.81	21.50	25,056,236	523,245,788	20.883	20.60	20.60	20.62	19.81	21.50	25,056,236	20.883	5.10%
2025-11-28	19.60	19.60	19.63	18.80	19.96	13,678,911	268,433,610	19.624	19.60	19.60	19.63	18.80	19.96	13,678,911	19.624	3.59%
2025-11-27	18.92	18.91	18.92	18.46	19.26	11,584,501	219,040,494	18.908	18.92	18.91	18.92	18.46	19.26	11,584,501	18.908	2.10%
2025-11-26	18.53	18.49	18.53	18.40	18.85	5,841,526	108,366,312	18.551	18.53	18.49	18.53	18.40	18.85	5,841,526	18.551	-0.91%
2025-11-25	18.70	18.69	18.70	18.41	18.85	5,590,246	104,126,498	18.626	18.70	18.69	18.70	18.41	18.85	5,590,246	18.626	-0.11%
2025-11-24	18.72	18.63	18.72	18.32	18.78	4,718,532	87,673,584	18.581	18.72	18.63	18.72	18.32	18.78	4,718,532	18.581	0.59%
2025-11-21	18.61	18.60	18.61	18.31	18.83	5,725,400	106,169,054	18.544	18.61	18.60	18.61	18.31	18.83	5,725,400	18.544	-1.38%
2025-11-20	18.87	18.85	18.87	18.57	19.08	4,843,700	91,093,417	18.807	18.87	18.85	18.87	18.57	19.08	4,843,700	18.807	0.59%
2025-11-19	18.76	18.76	18.77	18.74	19.18	5,292,000	100,157,961	18.926	18.76	18.76	18.77	18.74	19.18	5,292,000	18.926	-1.11%
2025-11-18	18.97	18.95	18.97	18.52	19.27	11,558,995	217,458,168	18.813	18.97	18.95	18.97	18.52	19.27	11,558,995	18.813	-2.07%
2025-11-17	19.37	19.37	19.38	19.08	20.50	12,492,530	243,680,806	19.506	19.37	19.37	19.38	19.08	20.50	12,492,530	19.506	-4.20%
2025-11-14	20.22	20.20	20.22	20.14	20.48	3,513,000	71,326,740	20.304	20.22	20.20	20.22	20.14	20.48	3,513,000	20.304	-1.65%
2025-11-13	20.56	20.54	20.56	20.14	20.56	5,173,716	105,718,240	20.434	20.56	20.54	20.56	20.14	20.56	5,173,716	20.434	1.48%
2025-11-12	20.26	20.26	20.28	20.00	20.96	9,476,448	192,633,703	20.328	20.26	20.26	20.28	20.00	20.96	9,476,448	20.328	-2.69%
2025-11-11	20.82	20.80	20.82	20.74	21.80	9,489,411	200,368,376	21.115	20.82	20.80	20.82	20.74	21.80	9,489,411	21.115	-3.70%
2025-11-10	21.62	21.62	21.64	20.02	22.18	21,922,360	470,826,613	21.477	21.62	21.62	21.64	20.02	22.18	21,922,360	21.477	6.61%
2025-11-07	20.28	20.26	20.28	19.94	21.50	19,429,540	393,489,092	20.252	20.28	20.26	20.28	19.94	21.50	19,429,540	20.252	-5.41%
2025-11-06	21.44	21.42	21.44	21.02	21.86	7,446,236	160,112,273	21.502	21.44	21.42	21.44	21.02	21.86	7,446,236	21.502	0.37%
2025-11-05	21.36	21.32	21.36	20.82	21.50	4,519,155	95,470,871	21.126	21.36	21.32	21.36	20.82	21.50	4,519,155	21.126	0.56%
2025-11-04	21.24	21.20	21.24	21.00	22.12	10,960,648	234,491,078	21.394	21.24	21.20	21.24	21.00	22.12	10,960,648	21.394	-2.93%
2025-11-03	21.88	21.86	21.88	21.60	22.30	6,001,987	131,785,395	21.957	21.88	21.86	21.88	21.60	22.30	6,001,987	21.957	0.00%
2025-10-31	21.88	21.88	21.90	21.48	22.38	10,544,522	229,903,105	21.803	21.88	21.88	21.90	21.48	22.38	10,544,522	21.803	-0.18%
2025-10-30	21.92	21.90	21.92	21.76	23.42	16,499,161	369,234,803	22.379	21.92	21.90	21.92	21.76	23.42	16,499,161	22.379	-3.61%
2025-10-28	22.74	22.70	22.74	22.68	23.90	8,606,663	199,326,365	23.160	22.74	22.70	22.74	22.68	23.90	8,606,663	23.160	-3.15%
2025-10-27	23.48	23.44	23.48	22.86	23.94	8,145,699	190,437,354	23.379	23.48	23.44	23.48	22.86	23.94	8,145,699	23.379	1.91%
2025-10-24	23.04	23.02	23.04	22.92	23.48	5,774,621	133,065,177	23.043	23.04	23.02	23.04	22.92	23.48	5,774,621	23.043	-1.20%
2025-10-23	23.32	23.30	23.32	22.20	23.42	8,949,335	204,277,541	22.826	23.32	23.30	23.32	22.20	23.42	8,949,335	22.826	0.87%
2025-10-22	23.12	23.04	23.12	22.82	23.72	8,452,688	196,530,091	23.251	23.12	23.04	23.12	22.82	23.72	8,452,688	23.251	-0.17%
2025-10-21	23.16	23.12	23.16	23.00	23.98	12,442,938	290,170,198	23.320	23.16	23.12	23.16	23.00	23.98	12,442,938	23.320	-2.03%
2025-10-20	23.64	23.64	23.66	23.58	25.42	16,762,363	402,544,991	24.015	23.64	23.64	23.66	23.58	25.42	16,762,363	24.015	-4.60%
2025-10-17	24.78	24.78	24.80	24.36	26.50	30,674,426	783,296,811	25.536	24.78	24.78	24.80	24.36	26.50	30,674,426	25.536	-3.20%
2025-10-16	25.60	25.60	25.62	23.08	25.60	33,695,413	826,248,327	24.521	25.60	25.60	25.62	23.08	25.60	33,695,413	24.521	10.63%
2025-10-15	23.14	23.12	23.14	22.82	23.60	6,923,000	160,474,143	23.180	23.14	23.12	23.14	22.82	23.60	6,923,000	23.180	-0.09%
2025-10-14	23.16	23.10	23.16	22.76	24.14	7,453,570	174,073,431	23.354	23.16	23.10	23.16	22.76	24.14	7,453,570	23.354	-2.28%
2025-10-13	23.70	23.64	23.70	22.60	24.18	9,901,308	231,599,860	23.391	23.70	23.64	23.70	22.60	24.18	9,901,308	23.391	0.42%
2025-10-10	23.60	23.58	23.60	23.36	24.58	11,937,400	284,926,229	23.868	23.60	23.58	23.60	23.36	24.58	11,937,400	23.868	-0.34%
2025-10-09	23.68	23.60	23.68	23.56	25.70	19,743,024	480,019,020	24.313	23.68	23.60	23.68	23.56	25.70	19,743,024	24.313	-5.73%
2025-10-08	25.12	25.10	25.12	25.12	26.50	2,155,172	54,735,300	25.397	25.12	25.10	25.12	25.12	26.50	2,155,172	25.397	-4.12%
2025-10-06	26.20	26.14	26.20	24.48	26.60	4,731,660	122,377,312	25.864	26.20	26.14	26.20	24.48	26.60	4,731,660	25.864	4.38%
2025-10-03	25.10	25.06	25.10	24.96	25.38	1,403,691	35,243,550	25.108	25.10	25.06	25.10	24.96	25.38	1,403,691	25.108	-0.79%
2025-10-02	25.30	25.28	25.30	24.88	25.98	2,979,687	75,242,720	25.252	25.30	25.28	25.30	24.88	25.98	2,979,687	25.252	-2.62%
2025-09-30	25.98	25.94	25.98	25.10	26.26	18,013,600	461,014,243	25.593	25.98	25.94	25.98	25.10	26.26	18,013,600	25.593	1.48%
2025-09-29	25.60	25.46	25.60	24.42	26.00	18,969,270	480,248,376	25.317	25.60	25.46	25.60	24.42	26.00	18,969,270	25.317	1.19%
2025-09-26	25.30	25.30	25.32	23.68	26.42	42,732,095	1,081,304,956	25.304	25.30	25.30	25.32	23.68	26.42	42,732,095	25.304	5.07%
2025-09-25	24.08	24.06	24.08	23.66	24.76	13,815,152	331,824,826	24.019	24.08	24.06	24.08	23.66	24.76	13,815,152	24.019	-0.99%
2025-09-24	24.32	24.32	24.34	23.96	25.36	18,127,934	443,259,444	24.452	24.32	24.32	24.34	23.96	25.36	18,127,934	24.452	-3.11%
2025-09-23	25.10	25.10	25.12	24.70	26.68	19,800,657	501,274,290	25.316	25.10	25.10	25.12	24.70	26.68	19,800,657	25.316	-4.78%
2025-09-22	26.36	26.34	26.36	24.94	26.86	27,211,070	709,703,879	26.081	26.36	26.34	26.36	24.94	26.86	27,211,070	26.081	1.93%
2025-09-19	25.86	25.80	25.86	24.88	29.00	83,193,638	2,206,754,095	26.526	25.86	25.80	25.86	24.88	29.00	83,193,638	26.526	-3.94%
2025-09-18	26.92	26.88	26.92	22.82	27.00	124,382,810	3,196,785,197	25.701	26.92	26.88	26.92	22.82	27.00	124,382,810	25.701	16.34%
2025-09-17	23.14	23.14	23.16	20.94	23.42	78,574,687	1,768,006,010	22.501	23.14	23.14	23.16	20.94	23.42	78,574,687	22.501	9.56%
2025-09-16	21.12	21.10	21.12	21.02	21.88	16,143,743	344,076,853	21.313	21.12	21.10	21.12	21.02	21.88	16,143,743	21.313	-2.40%
2025-09-15	21.64	21.62	21.64	21.52	22.62	19,657,531	429,619,846	21.855	21.64	21.62	21.64	21.52	22.62	19,657,531	21.855	-3.91%
2025-09-12	22.52	22.50	22.52	22.42	23.44	18,265,000	413,335,100	22.630	22.52	22.50	22.52	22.42	23.44	18,265,000	22.630	-2.93%
2025-09-11	23.20	23.20	23.22	22.50	23.46	20,682,387	475,982,378	23.014	23.20	23.20	23.22	22.50	23.46	20,682,387	23.014	0.35%
2025-09-10	23.12	23.08	23.12	22.32	23.50	22,010,200	506,483,132	23.011	23.12	23.08	23.12	22.32	23.50	22,010,200	23.011	0.17%
2025-09-09	23.08	23.08	23.10	22.68	23.70	24,522,531	564,979,511	23.039	23.08	23.08	23.10	22.68	23.70	24,522,531	23.039	-2.62%
2025-09-08	23.70	23.70	23.72	23.58	25.10	27,758,553	664,849,546	23.951	23.70	23.70	23.72	23.58	25.10	27,758,553	23.951	-5.58%
2025-09-05	25.10	25.08	25.10	24.64	25.36	16,734,918	416,513,347	24.889	25.10	25.08	25.10	24.64	25.36	16,734,918	24.889	-0.71%
2025-09-04	25.28	25.24	25.28	24.86	26.46	17,695,046	449,389,337	25.396	25.28	25.24	25.28	24.86	26.46	17,695,046	25.396	-3.88%
2025-09-03	26.30	26.28	26.30	25.76	26.86	22,473,733	592,398,097	26.360	26.30	26.28	26.30	25.76	26.86	22,473,733	26.360	1.39%
2025-09-02	25.94	25.92	25.94	25.08	26.40	24,588,300	628,912,767	25.578	25.94	25.92	25.94	25.08	26.40	24,588,300	25.578	-0.38%
2025-09-01	26.04	26.04	26.06	25.82	27.10	24,260,524	636,867,896	26.251	26.04	26.04	26.06	25.82	27.10	24,260,524	26.251	-3.63%
2025-08-29	27.02	27.02	27.04	25.76	27.48	38,793,403	1,044,381,701	26.922	27.02	27.02	27.04	25.76	27.48	38,793,403	26.922	3.29%
2025-08-28	26.16	26.16	26.18	25.66	27.56	44,766,642	1,177,420,082	26.301	26.16	26.16	26.18	25.66	27.56	44,766,642	26.301	-4.32%
2025-08-27	27.34	27.34	27.36	27.14	28.50	49,025,271	1,362,333,552	27.788	27.34	27.34	27.36	27.14	28.50	49,025,271	27.788	-2.64%
2025-08-26	28.08	28.06	28.08	28.00	32.14	92,307,480	2,679,867,423	29.032	28.08	28.06	28.08	28.00	32.14	92,307,480	29.032	-11.20%
2025-08-25	31.62	31.60	31.62	30.30	35.30	123,015,608	3,959,629,656	32.188	31.62	31.60	31.62	30.30	35.30	123,015,608	32.188	-12.89%
2025-08-22	36.30	36.30	36.32	34.76	37.88	51,207,250	1,880,676,697	36.727	36.30	36.30	36.32	34.76	37.88	51,207,250	36.727	2.08%
2025-08-21	35.56	35.54	35.56	34.60	37.70	55,393,219	1,978,344,972	35.715	35.56	35.54	35.56	34.60	37.70	55,393,219	35.715	-4.25%
2025-08-20	37.14	37.14	37.16	34.50	39.46	156,672,541	5,828,165,735	37.200	37.14	37.14	37.16	34.50	39.46	156,672,541	37.200	8.22%
2025-08-19	34.32	34.30	34.32	34.00	53.70	224,729,322	9,385,305,431	41.763	34.32	34.30	34.32	34.00	53.70	224,729,322	41.763	-20.89%
2025-08-18	43.38	43.36	43.38	39.50	44.40	53,964,746	2,277,327,112	42.200	43.38	43.36	43.38	39.50	44.40	53,964,746	42.200	5.19%
2025-08-15	41.24	41.24	41.26	34.10	41.36	69,482,061	2,695,588,646	38.795	41.24	41.24	41.26	34.10	41.36	69,482,061	38.795	17.90%
2025-08-14	34.98	34.96	34.98	32.30	35.56	48,381,616	1,652,262,480	34.151	34.98	34.96	34.98	32.30	35.56	48,381,616	34.151	10.49%
2025-08-13	31.66	31.64	31.66	29.98	32.08	33,880,980	1,052,899,946	31.076	31.66	31.64	31.66	29.98	32.08	33,880,980	31.076	2.59%
2025-08-12	30.86	30.84	30.86	30.60	32.32	36,607,749	1,148,028,885	31.360	30.86	30.84	30.86	30.60	32.32	36,607,749	31.360	1.11%
2025-08-11	30.52	30.50	30.52	28.26	31.98	56,672,419	1,703,888,802	30.066	30.52	30.50	30.52	28.26	31.98	56,672,419	30.066	3.32%
2025-08-08	29.54	29.52	29.54	26.28	29.66	46,840,206	1,333,443,969	28.468	29.54	29.52	29.54	26.28	29.66	46,840,206	28.468	12.32%
2025-08-07	26.30	26.24	26.30	24.60	26.74	39,236,388	1,006,460,136	25.651	26.30	26.24	26.30	24.60	26.74	39,236,388	25.651	1.70%
2025-08-06	25.86	25.82	25.86	25.06	28.40	61,069,080	1,595,026,508	26.118	25.86	25.82	25.86	25.06	28.40	61,069,080	26.118	-5.96%
2025-08-05	27.50	27.48	27.50	23.92	27.98	77,407,160	2,060,257,275	26.616	27.50	27.48	27.50	23.92	27.98	77,407,160	26.616	16.82%
2025-08-04	23.54	23.52	23.54	22.70	24.46	30,662,545	721,374,933	23.526	23.54	23.52	23.54	22.70	24.46	30,662,545	23.526	3.02%
2025-08-01	22.85	22.80	22.85	21.45	23.35	36,475,330	816,746,604	22.392	22.85	22.80	22.85	21.45	23.35	36,475,330	22.392	4.10%
2025-07-31	21.95	21.90	21.95	21.80	23.50	45,247,618	1,024,860,373	22.650	21.95	21.90	21.95	21.80	23.50	45,247,618	22.650	1.15%
2025-07-30	21.70	21.70	21.75	20.40	23.35	59,476,385	1,298,955,358	21.840	21.70	21.70	21.75	20.40	23.35	59,476,385	21.840	6.63%
2025-07-29	20.35	20.30	20.35	19.00	20.80	25,325,032	504,235,722	19.911	20.35	20.30	20.35	19.00	20.80	25,325,032	19.911	3.83%
2025-07-28	19.60	19.58	19.60	18.78	19.96	28,558,880	553,580,048	19.384	19.60	19.58	19.60	18.78	19.96	28,558,880	19.384	6.18%
2025-07-25	18.46	18.46	18.48	17.80	18.62	22,208,380	404,200,493	18.200	18.46	18.46	18.48	17.80	18.62	22,208,380	18.200	2.67%
2025-07-24	17.98	17.96	17.98	16.90	18.36	33,455,620	590,527,771	17.651	17.98	17.96	17.98	16.90	18.36	33,455,620	17.651	9.10%
2025-07-23	16.48	16.46	16.48	16.40	17.42	21,722,680	367,277,338	16.908	16.48	16.46	16.48	16.40	17.42	21,722,680	16.908	-1.44%
2025-07-22	16.72	16.70	16.72	16.22	17.24	25,151,410	421,443,698	16.756	16.72	16.70	16.72	16.22	17.24	25,151,410	16.756	3.08%
2025-07-21	16.22	16.20	16.22	15.92	16.44	14,054,200	227,215,819	16.167	16.22	16.20	16.22	15.92	16.44	14,054,200	16.167	-0.12%
2025-07-18	16.24	16.24	16.26	14.42	16.54	44,918,138	717,070,517	15.964	16.24	16.24	16.26	14.42	16.54	44,918,138	15.964	12.78%
2025-07-17	14.40	14.38	14.40	13.84	14.50	9,424,795	134,678,043	14.290	14.40	14.38	14.40	13.84	14.50	9,424,795	14.290	3.75%
2025-07-16	13.88	13.88	13.92	13.80	14.24	8,370,624	116,742,069	13.947	13.88	13.88	13.92	13.80	14.24	8,370,624	13.947	-0.86%
2025-07-15	14.00	13.98	14.00	13.86	14.46	8,968,000	126,155,940	14.067	14.00	13.98	14.00	13.86	14.46	8,968,000	14.067	-2.10%
2025-07-14	14.30	14.26	14.30	14.02	14.60	11,462,563	163,819,897	14.292	14.30	14.26	14.30	14.02	14.60	11,462,563	14.292	0.70%
2025-07-11	14.20	14.20	14.22	13.54	14.54	21,838,066	309,155,441	14.157	14.20	14.20	14.22	13.54	14.54	21,838,066	14.157	4.72%
2025-07-10	13.56	13.54	13.56	13.08	13.72	15,950,000	215,186,335	13.491	13.56	13.54	13.56	13.08	13.72	15,950,000	13.491	3.20%
2025-07-09	13.14	13.10	13.14	13.02	13.24	3,471,524	45,496,193	13.106	13.14	13.10	13.14	13.02	13.24	3,471,524	13.106	-0.15%
2025-07-08	13.16	13.14	13.16	12.82	13.18	7,504,314	98,156,629	13.080	13.16	13.14	13.16	12.82	13.18	7,504,314	13.080	1.54%
2025-07-07	12.96	12.92	12.96	12.78	13.30	10,293,567	134,364,252	13.053	12.96	12.92	12.96	12.78	13.30	10,293,567	13.053	0.78%
2025-07-04	12.86	12.86	12.88	12.52	13.06	6,549,500	83,460,710	12.743	12.86	12.86	12.88	12.52	13.06	6,549,500	12.743	-1.08%
2025-07-03	13.00	12.98	13.00	12.76	13.14	8,007,500	103,624,110	12.941	13.00	12.98	13.00	12.76	13.14	8,007,500	12.941	0.46%
2025-07-02	12.94	12.94	12.96	11.90	13.20	33,313,398	424,509,674	12.743	12.94	12.94	12.96	11.90	13.20	33,313,398	12.743	9.11%
2025-06-30	11.86	11.84	11.86	11.76	12.00	4,836,738	57,537,520	11.896	11.86	11.84	11.86	11.76	12.00	4,836,738	11.896	0.17%
2025-06-27	11.84	11.82	11.84	11.72	12.10	6,655,015	78,851,182	11.848	11.84	11.82	11.84	11.72	12.10	6,655,015	11.848	-1.33%
2025-06-26	12.00	11.96	12.00	11.84	12.16	5,089,642	60,933,014	11.972	12.00	11.96	12.00	11.84	12.16	5,089,642	11.972	-1.15%
2025-06-25	12.14	12.12	12.14	11.84	12.22	8,335,292	100,272,195	12.030	12.14	12.12	12.14	11.84	12.22	8,335,292	12.030	3.41%
2025-06-24	11.74	11.74	11.76	11.60	11.90	9,242,900	108,491,947	11.738	11.74	11.74	11.76	11.60	11.90	9,242,900	11.738	1.21%
2025-06-23	11.60	11.58	11.60	11.20	11.88	11,308,320	129,583,561	11.459	11.60	11.58	11.60	11.20	11.88	11,308,320	11.459	-1.53%
2025-06-20	11.78	11.72	11.78	11.66	11.98	4,739,737	56,029,758	11.821	11.78	11.72	11.78	11.66	11.98	4,739,737	11.821	0.00%
2025-06-19	11.78	11.76	11.78	11.72	12.20	5,380,020	64,003,956	11.897	11.78	11.76	11.78	11.72	12.20	5,380,020	11.897	-2.32%
2025-06-18	12.06	12.06	12.08	12.02	12.74	9,417,000	115,363,300	12.251	12.06	12.06	12.08	12.02	12.74	9,417,000	12.251	-3.98%
2025-06-17	12.56	12.56	12.58	12.56	13.36	13,230,500	169,634,360	12.821	12.56	12.56	12.58	12.56	13.36	13,230,500	12.821	-3.24%
2025-06-16	12.98	12.96	12.98	12.82	13.22	9,968,688	129,064,451	12.947	12.98	12.96	12.98	12.82	13.22	9,968,688	12.947	1.25%
2025-06-13	12.82	12.82	12.88	12.62	13.16	28,533,520	366,207,175	12.834	12.82	12.82	12.88	12.62	13.16	28,533,520	12.834	0.00%
2025-06-12	12.82	12.82	12.84	12.70	12.98	7,521,000	96,422,752	12.820	12.82	12.82	12.84	12.70	12.98	7,521,000	12.820	-1.08%
2025-06-11	12.96	12.94	12.96	12.88	13.10	4,585,973	59,440,298	12.961	12.96	12.94	12.96	12.88	13.10	4,585,973	12.961	-0.31%
2025-06-10	13.00	12.96	13.00	12.78	13.30	11,458,000	149,230,092	13.024	13.00	12.96	13.00	12.78	13.30	11,458,000	13.024	0.15%
2025-06-09	12.98	12.96	12.98	12.58	13.10	11,331,242	145,837,641	12.870	12.98	12.96	12.98	12.58	13.10	11,331,242	12.870	3.84%
2025-06-06	12.50	12.42	12.50	12.36	12.78	4,473,837	55,828,872	12.479	12.50	12.42	12.50	12.36	12.78	4,473,837	12.479	-0.95%
2025-06-05	12.62	12.62	12.64	12.54	13.08	9,138,529	116,453,900	12.743	12.62	12.62	12.64	12.54	13.08	9,138,529	12.743	-2.77%
2025-06-04	12.98	12.98	13.00	12.76	13.48	13,242,000	174,375,840	13.168	12.98	12.98	13.00	12.76	13.48	13,242,000	13.168	1.25%
2025-06-03	12.82	12.82	12.86	12.62	13.60	21,642,000	283,174,770	13.085	12.82	12.82	12.86	12.62	13.60	21,642,000	13.085	1.58%
2025-06-02	12.62	12.58	12.62	12.10	12.76	3,142,274	38,770,812	12.338	12.62	12.58	12.62	12.10	12.76	3,142,274	12.338	-2.92%
2025-05-30	13.00	12.98	13.00	12.58	13.04	9,994,668	128,386,168	12.845	13.00	12.98	13.00	12.58	13.04	9,994,668	12.845	3.01%
2025-05-29	12.62	12.62	12.64	12.46	12.82	6,091,000	76,549,290	12.568	12.62	12.62	12.64	12.46	12.82	6,091,000	12.568	-0.16%
2025-05-28	12.64	12.64	12.68	12.56	13.08	5,237,500	66,690,520	12.733	12.64	12.64	12.68	12.56	13.08	5,237,500	12.733	-1.71%
2025-05-27	12.86	12.86	12.88	12.30	13.18	17,221,000	221,344,440	12.853	12.86	12.86	12.88	12.30	13.18	17,221,000	12.853	3.88%
2025-05-26	12.38	12.38	12.40	11.70	12.42	9,412,335	114,074,767	12.120	12.38	12.38	12.40	11.70	12.42	9,412,335	12.120	4.03%
2025-05-23	11.90	11.90	11.96	11.86	12.48	8,650,500	105,148,890	12.155	11.90	11.90	11.96	11.86	12.48	8,650,500	12.155	-0.83%
2025-05-22	12.00	11.98	12.00	11.54	12.18	12,735,744	151,743,603	11.915	12.00	11.98	12.00	11.54	12.18	12,735,744	11.915	3.63%
2025-05-21	11.58	11.58	11.60	11.56	11.74	4,872,981	56,529,608	11.601	11.58	11.58	11.60	11.56	11.74	4,872,981	11.601	-0.52%
2025-05-20	11.64	11.64	11.66	11.58	11.90	6,368,000	74,416,580	11.686	11.64	11.64	11.66	11.58	11.90	6,368,000	11.686	-1.85%
2025-05-19	11.86	11.86	11.88	11.62	11.90	3,642,000	43,005,586	11.808	11.86	11.86	11.88	11.62	11.90	3,642,000	11.808	1.19%
2025-05-16	11.72	11.70	11.72	11.62	11.92	4,803,000	56,303,151	11.722	11.72	11.70	11.72	11.62	11.92	4,803,000	11.722	-1.51%
2025-05-15	11.90	11.90	11.92	11.88	12.26	5,508,609	66,392,579	12.053	11.90	11.90	11.92	11.88	12.26	5,508,609	12.053	-0.34%
2025-05-14	11.94	11.92	11.94	11.88	12.10	4,526,000	54,092,110	11.951	11.94	11.92	11.94	11.88	12.10	4,526,000	11.951	-0.50%
2025-05-13	12.00	11.98	12.00	11.96	12.48	4,484,578	54,555,658	12.165	12.00	11.98	12.00	11.96	12.48	4,484,578	12.165	-2.44%
2025-05-12	12.30	12.28	12.30	11.92	12.38	7,032,500	85,310,412	12.131	12.30	12.28	12.30	11.92	12.38	7,032,500	12.131	2.16%
2025-05-09	12.04	12.02	12.04	12.00	12.50	4,680,500	56,807,757	12.137	12.04	12.02	12.04	12.00	12.50	4,680,500	12.137	-3.22%
2025-05-08	12.44	12.42	12.44	12.00	12.74	9,248,500	114,365,334	12.366	12.44	12.42	12.44	12.00	12.74	9,248,500	12.366	3.32%
2025-05-07	12.04	12.04	12.08	12.02	12.42	4,799,482	58,465,061	12.182	12.04	12.04	12.08	12.02	12.42	4,799,482	12.182	-0.82%
2025-05-06	12.14	12.12	12.14	12.02	12.38	3,488,500	42,566,070	12.202	12.14	12.12	12.14	12.02	12.38	3,488,500	12.202	0.33%
2025-05-02	12.10	12.08	12.10	11.94	12.16	638,500	7,716,700	12.086	12.10	12.08	12.10	11.94	12.16	638,500	12.086	-0.17%
2025-04-30	12.12	12.10	12.12	11.94	12.16	4,170,500	50,354,420	12.074	12.12	12.10	12.12	11.94	12.16	4,170,500	12.074	0.33%
2025-04-29	12.08	12.04	12.08	11.26	12.30	14,607,019	173,726,637	11.893	12.08	12.04	12.08	11.26	12.30	14,607,019	11.893	7.66%
2025-04-28	11.22	11.22	11.26	11.20	11.54	4,079,000	46,246,720	11.338	11.22	11.22	11.26	11.20	11.54	4,079,000	11.338	-2.60%
2025-04-25	11.52	11.52	11.54	11.50	11.94	5,855,519	68,881,272	11.763	11.52	11.52	11.54	11.50	11.94	5,855,519	11.763	-1.20%
2025-04-24	11.66	11.64	11.66	11.54	11.94	6,547,045	76,525,261	11.689	11.66	11.64	11.66	11.54	11.94	6,547,045	11.689	-2.83%
2025-04-23	12.00	11.96	12.00	11.72	12.04	7,472,124	88,797,723	11.884	12.00	11.96	12.00	11.72	12.04	7,472,124	11.884	2.74%
2025-04-22	11.68	11.66	11.68	11.52	12.08	5,393,626	62,921,076	11.666	11.68	11.66	11.68	11.52	12.08	5,393,626	11.666	-1.52%
2025-04-17	11.86	11.84	11.86	11.78	12.04	6,426,000	76,531,650	11.910	11.86	11.84	11.86	11.78	12.04	6,426,000	11.910	-1.00%
2025-04-16	11.98	11.94	11.98	11.66	12.38	11,942,000	142,503,325	11.933	11.98	11.94	11.98	11.66	12.38	11,942,000	11.933	-3.23%
2025-04-15	12.38	12.34	12.38	12.20	13.54	30,248,500	388,448,437	12.842	12.38	12.34	12.38	12.20	13.54	30,248,500	12.842	-2.98%
2025-04-14	12.76	12.74	12.76	11.50	12.90	24,927,500	308,244,683	12.366	12.76	12.74	12.76	11.50	12.90	24,927,500	12.366	12.32%
2025-04-11	11.36	11.36	11.38	11.18	11.62	8,006,084	91,329,394	11.407	11.36	11.36	11.38	11.18	11.62	8,006,084	11.407	-0.35%
2025-04-10	11.40	11.38	11.40	11.40	11.82	8,656,000	100,325,998	11.590	11.40	11.38	11.40	11.40	11.82	8,656,000	11.590	1.06%
2025-04-09	11.28	11.26	11.28	10.52	11.36	12,139,500	133,051,720	10.960	11.28	11.26	11.28	10.52	11.36	12,139,500	10.960	1.08%
2025-04-08	11.16	11.14	11.16	10.50	11.28	19,284,116	211,670,548	10.976	11.16	11.14	11.16	10.50	11.28	19,284,116	10.976	7.93%
2025-04-07	10.34	10.34	10.36	10.12	11.66	21,827,709	234,610,211	10.748	10.34	10.34	10.36	10.12	11.66	21,827,709	10.748	-16.75%
2025-04-03	12.42	12.40	12.42	12.20	12.52	5,081,000	62,704,769	12.341	12.42	12.40	12.42	12.20	12.52	5,081,000	12.341	-1.11%
2025-04-02	12.56	12.54	12.56	12.40	12.66	3,532,500	44,128,935	12.492	12.56	12.54	12.56	12.40	12.66	3,532,500	12.492	0.16%
2025-04-01	12.54	12.52	12.54	12.48	12.80	5,273,291	66,461,561	12.603	12.54	12.52	12.54	12.48	12.80	5,273,291	12.603	-1.57%
2025-03-31	12.74	12.74	12.82	12.26	12.92	6,474,000	80,838,227	12.487	12.74	12.74	12.82	12.26	12.92	6,474,000	12.487	1.59%
2025-03-28	12.54	12.52	12.54	12.50	12.92	3,621,500	45,621,950	12.598	12.54	12.52	12.54	12.50	12.92	3,621,500	12.598	-1.42%
2025-03-27	12.72	12.72	12.78	12.38	13.10	8,614,532	110,333,117	12.808	12.72	12.72	12.78	12.38	13.10	8,614,532	12.808	1.76%
2025-03-26	12.50	12.50	12.52	12.28	12.60	6,679,500	82,917,172	12.414	12.50	12.50	12.52	12.28	12.60	6,679,500	12.414	1.30%
2025-03-25	12.34	12.34	12.36	12.34	12.90	10,481,500	130,825,190	12.482	12.34	12.34	12.36	12.34	12.90	10,481,500	12.482	-4.04%
2025-03-24	12.86	12.86	12.88	12.80	13.36	10,945,500	141,410,109	12.919	12.86	12.86	12.88	12.80	13.36	10,945,500	12.919	-3.02%
2025-03-21	13.26	13.26	13.28	12.90	13.54	10,430,790	137,995,901	13.230	13.26	13.26	13.28	12.90	13.54	10,430,790	13.230	0.91%
2025-03-20	13.14	13.14	13.16	13.12	13.60	10,574,000	140,265,563	13.265	13.14	13.14	13.16	13.12	13.60	10,574,000	13.265	-3.24%
2025-03-19	13.58	13.56	13.58	13.46	14.00	8,604,500	117,481,055	13.653	13.58	13.56	13.58	13.46	14.00	8,604,500	13.653	-1.45%
2025-03-18	13.78	13.78	13.80	13.72	13.98	7,449,000	102,954,090	13.821	13.78	13.78	13.80	13.72	13.98	7,449,000	13.821	-0.14%
2025-03-17	13.80	13.80	13.82	13.76	14.30	10,340,000	144,878,070	14.011	13.80	13.80	13.82	13.76	14.30	10,340,000	14.011	0.73%
2025-03-14	13.70	13.70	13.72	13.56	13.90	9,780,094	134,620,955	13.765	13.70	13.70	13.72	13.56	13.90	9,780,094	13.765	1.63%
2025-03-13	13.48	13.48	13.52	13.42	13.88	13,023,000	177,833,536	13.655	13.48	13.48	13.52	13.42	13.88	13,023,000	13.655	0.60%
2025-03-12	13.40	13.40	13.42	13.28	13.76	8,185,800	110,124,943	13.453	13.40	13.40	13.42	13.28	13.76	8,185,800	13.453	-2.19%
2025-03-11	13.70	13.64	13.70	13.16	13.76	8,240,730	111,407,631	13.519	13.70	13.64	13.70	13.16	13.76	8,240,730	13.519	1.63%
2025-03-10	13.48	13.46	13.48	13.20	14.08	13,843,504	188,082,799	13.586	13.48	13.46	13.48	13.20	14.08	13,843,504	13.586	-3.71%
2025-03-07	14.00	14.00	14.02	13.52	14.18	35,285,179	488,761,554	13.852	14.00	14.00	14.02	13.52	14.18	35,285,179	13.852	-1.27%
2025-03-06	14.18	14.18	14.20	13.88	14.48	23,706,500	335,084,020	14.135	14.18	14.18	14.20	13.88	14.48	23,706,500	14.135	-0.14%
2025-03-05	14.20	14.18	14.20	13.94	14.70	23,879,050	342,800,301	14.356	14.20	14.18	14.20	13.94	14.70	23,879,050	14.356	0.42%
2025-03-04	14.14	14.14	14.16	13.64	14.36	22,326,200	313,925,177	14.061	14.14	14.14	14.16	13.64	14.36	22,326,200	14.061	0.43%
2025-03-03	14.08	14.08	14.10	12.76	14.26	33,215,118	453,363,529	13.649	14.08	14.08	14.10	12.76	14.26	33,215,118	13.649	8.64%
2025-02-28	12.96	12.94	12.96	12.80	14.28	27,962,755	374,195,590	13.382	12.96	12.94	12.96	12.80	14.28	27,962,755	13.382	-7.43%
2025-02-27	14.00	13.98	14.00	13.40	14.48	46,042,700	646,014,997	14.031	14.00	13.98	14.00	13.40	14.48	46,042,700	14.031	3.24%
2025-02-26	13.56	13.56	13.58	12.46	13.58	35,596,271	467,301,508	13.128	13.56	13.56	13.58	12.46	13.58	35,596,271	13.128	8.31%
2025-02-25	12.52	12.52	12.54	12.46	13.34	19,372,985	249,863,883	12.898	12.52	12.52	12.54	12.46	13.34	19,372,985	12.898	-2.80%
2025-02-24	12.88	12.84	12.88	11.70	12.90	25,225,180	311,474,861	12.348	12.88	12.84	12.88	11.70	12.90	25,225,180	12.348	2.06%
2025-02-21	12.62	12.60	12.62	12.38	13.06	28,120,200	353,564,338	12.573	12.62	12.60	12.62	12.38	13.06	28,120,200	12.573	-2.92%
2025-02-20	13.00	13.00	13.02	13.00	13.56	18,194,175	240,702,886	13.230	13.00	13.00	13.02	13.00	13.56	18,194,175	13.230	-3.70%
2025-02-19	13.50	13.46	13.50	13.20	13.62	13,630,399	182,194,652	13.367	13.50	13.46	13.50	13.20	13.62	13,630,399	13.367	-0.88%
2025-02-18	13.62	13.60	13.62	13.42	13.86	20,317,771	275,382,697	13.554	13.62	13.60	13.62	13.42	13.86	20,317,771	13.554	-1.02%
2025-02-17	13.76	13.74	13.76	13.68	14.32	24,404,680	339,260,273	13.901	13.76	13.74	13.76	13.68	14.32	24,404,680	13.901	-2.41%
2025-02-14	14.10	14.08	14.10	13.80	14.16	19,014,100	266,021,878	13.991	14.10	14.08	14.10	13.80	14.16	19,014,100	13.991	2.03%
2025-02-13	13.82	13.80	13.82	13.70	14.46	26,937,481	378,598,260	14.055	13.82	13.80	13.82	13.70	14.46	26,937,481	14.055	-0.43%
2025-02-12	13.88	13.86	13.88	13.58	14.20	14,010,800	193,853,791	13.836	13.88	13.86	13.88	13.58	14.20	14,010,800	13.836	0.58%
2025-02-11	13.80	13.80	13.82	13.68	14.24	20,856,331	291,737,226	13.988	13.80	13.80	13.82	13.68	14.24	20,856,331	13.988	0.88%
2025-02-10	13.68	13.66	13.68	13.50	13.88	21,576,529	293,102,262	13.584	13.68	13.66	13.68	13.50	13.88	21,576,529	13.584	-1.44%
2025-02-07	13.88	13.86	13.88	13.44	13.96	27,338,004	375,850,794	13.748	13.88	13.86	13.88	13.44	13.96	27,338,004	13.748	2.66%
2025-02-06	13.52	13.50	13.52	13.18	13.78	24,384,319	326,556,276	13.392	13.52	13.50	13.52	13.18	13.78	24,384,319	13.392	-0.59%
2025-02-05	13.60	13.60	13.62	13.46	14.90	42,196,309	584,138,034	13.843	13.60	13.60	13.62	13.46	14.90	42,196,309	13.843	-8.36%
2025-02-04	14.84	14.82	14.84	14.52	15.10	4,574,000	67,923,807	14.850	14.84	14.82	14.84	14.52	15.10	4,574,000	14.850	0.95%
2025-02-03	14.70	14.70	14.72	14.44	16.00	8,191,000	121,367,990	14.817	14.70	14.70	14.72	14.44	16.00	8,191,000	14.817	-10.04%
2025-01-28	16.34	16.34	16.36	15.78	16.60	2,658,000	43,512,485	16.370	16.34	16.34	16.36	15.78	16.60	2,658,000	16.370	2.64%
2025-01-27	15.92	15.92	15.94	15.54	16.16	10,197,200	161,613,099	15.849	15.92	15.92	15.94	15.54	16.16	10,197,200	15.849	2.45%
2025-01-24	15.54	15.54	15.58	15.36	16.08	15,476,699	241,301,983	15.591	15.54	15.54	15.58	15.36	16.08	15,476,699	15.591	-2.63%
2025-01-23	15.96	15.96	15.98	15.58	16.12	10,231,835	162,292,150	15.861	15.96	15.96	15.98	15.58	16.12	10,231,835	15.861	1.01%
2025-01-22	15.80	15.78	15.80	14.60	15.98	21,517,653	332,820,261	15.467	15.80	15.78	15.80	14.60	15.98	21,517,653	15.467	-2.35%
2025-01-21	16.18	16.18	16.20	15.18	16.40	20,826,099	330,018,724	15.846	16.18	16.18	16.20	15.18	16.40	20,826,099	15.846	2.80%
2025-01-20	15.74	15.72	15.74	15.70	17.62	23,049,654	375,663,269	16.298	15.74	15.72	15.74	15.70	17.62	23,049,654	16.298	-5.86%
2025-01-17	16.72	16.72	16.74	16.72	17.40	16,374,500	279,900,256	17.094	16.72	16.72	16.74	16.72	17.40	16,374,500	17.094	0.36%
2025-01-16	16.66	16.66	16.68	16.36	16.98	12,293,932	205,314,211	16.700	16.66	16.66	16.68	16.36	16.98	12,293,932	16.700	1.83%
2025-01-15	16.36	16.32	16.36	15.90	16.46	11,721,500	190,190,580	16.226	16.36	16.32	16.36	15.90	16.46	11,721,500	16.226	2.25%
2025-01-14	16.00	16.00	16.02	15.76	16.28	18,805,000	300,356,981	15.972	16.00	16.00	16.02	15.76	16.28	18,805,000	15.972	1.27%
2025-01-13	15.80	15.80	15.82	15.58	16.56	13,758,054	218,643,486	15.892	15.80	15.80	15.82	15.58	16.56	13,758,054	15.892	-4.01%
2025-01-10	16.46	16.42	16.46	16.02	17.12	21,069,500	348,928,850	16.561	16.46	16.42	16.46	16.02	17.12	21,069,500	16.561	-6.58%
2025-01-09	17.62	17.62	17.64	16.88	18.64	32,765,000	584,860,960	17.850	17.62	17.62	17.64	16.88	18.64	32,765,000	17.850	1.85%
2025-01-08	17.30	17.30	17.32	16.64	17.68	27,032,500	465,898,098	17.235	17.30	17.30	17.32	16.64	17.68	27,032,500	17.235	2.61%
2025-01-07	16.86	16.84	16.86	15.60	16.98	26,445,600	432,852,846	16.368	16.86	16.84	16.86	15.60	16.98	26,445,600	16.368	7.53%
2025-01-06	15.68	15.66	15.68	15.56	17.06	23,553,700	377,612,634	16.032	15.68	15.66	15.68	15.56	17.06	23,553,700	16.032	-6.56%
2025-01-03	16.78	16.76	16.78	16.50	19.16	30,224,790	524,001,062	17.337	16.78	16.76	16.78	16.50	19.16	30,224,790	17.337	-9.30%
2025-01-02	18.50	18.50	18.52	18.20	19.28	28,252,100	529,901,669	18.756	18.50	18.50	18.52	18.20	19.28	28,252,100	18.756	2.89%
2024-12-31	17.98	17.96	17.98	17.92	18.88	17,387,200	320,957,003	18.459	17.98	17.96	17.98	17.92	18.88	17,387,200	18.459	0.33%
2024-12-30	17.92	17.90	17.92	17.02	18.52	24,368,000	436,799,362	17.925	17.92	17.90	17.92	17.02	18.52	24,368,000	17.925	4.07%
2024-12-27	17.22	17.22	17.24	17.00	20.20	51,063,662	938,267,528	18.374	17.22	17.22	17.24	17.00	20.20	51,063,662	18.374	-3.69%
2024-12-24	17.88	17.88	17.94	17.40	18.46	34,650,800	623,012,678	17.980	17.88	17.88	17.94	17.40	18.46	34,650,800	17.980	3.23%
2024-12-23	17.32	17.32	17.34	15.86	18.88	85,114,070	1,507,457,058	17.711	17.32	17.32	17.34	15.86	18.88	85,114,070	17.711	5.87%
2024-12-20	16.36	16.36	16.38	14.86	16.94	84,815,467	1,371,382,170	16.169	16.36	16.36	16.38	14.86	16.94	84,815,467	16.169	15.54%
2024-12-19	14.16	14.14	14.16	13.72	14.22	6,294,816	87,833,316	13.953	14.16	14.14	14.16	13.72	14.22	6,294,816	13.953	0.00%
2024-12-18	14.16	14.14	14.16	14.10	14.36	3,866,700	54,981,613	14.219	14.16	14.14	14.16	14.10	14.36	3,866,700	14.219	0.43%
2024-12-17	14.10	14.10	14.16	14.10	14.62	6,758,120	96,487,544	14.277	14.10	14.10	14.16	14.10	14.62	6,758,120	14.277	-2.22%
2024-12-16	14.42	14.42	14.44	14.30	15.00	6,726,233	97,734,696	14.530	14.42	14.42	14.44	14.30	15.00	6,726,233	14.530	-2.96%
2024-12-13	14.86	14.84	14.86	14.80	15.54	9,567,224	144,659,630	15.120	14.86	14.84	14.86	14.80	15.54	9,567,224	15.120	-4.99%
2024-12-12	15.64	15.62	15.64	15.20	15.94	9,058,700	141,375,748	15.607	15.64	15.62	15.64	15.20	15.94	9,058,700	15.607	1.56%
2024-12-11	15.40	15.40	15.42	15.34	16.12	8,712,077	137,091,296	15.736	15.40	15.40	15.42	15.34	16.12	8,712,077	15.736	-0.65%
2024-12-10	15.50	15.50	15.52	15.48	17.50	19,210,200	312,296,626	16.257	15.50	15.50	15.52	15.48	17.50	19,210,200	16.257	-4.32%
2024-12-09	16.20	16.18	16.20	14.92	16.22	14,464,000	225,166,251	15.567	16.20	16.18	16.20	14.92	16.22	14,464,000	15.567	7.43%
2024-12-06	15.08	15.08	15.12	14.48	15.42	11,642,030	175,445,317	15.070	15.08	15.08	15.12	14.48	15.42	11,642,030	15.070	3.01%
2024-12-05	14.64	14.60	14.64	14.30	14.92	6,870,700	100,049,204	14.562	14.64	14.60	14.64	14.30	14.92	6,870,700	14.562	-1.35%
2024-12-04	14.84	14.84	14.86	14.64	14.98	4,939,100	73,241,583	14.829	14.84	14.84	14.86	14.64	14.98	4,939,100	14.829	0.41%
2024-12-03	14.78	14.78	14.80	14.58	15.00	6,571,518	97,151,825	14.784	14.78	14.78	14.80	14.58	15.00	6,571,518	14.784	0.14%
2024-12-02	14.76	14.74	14.76	14.32	14.86	8,122,500	118,826,035	14.629	14.76	14.74	14.76	14.32	14.86	8,122,500	14.629	0.27%
2024-11-29	14.72	14.72	14.74	14.50	15.20	10,835,500	161,466,450	14.902	14.72	14.72	14.74	14.50	15.20	10,835,500	14.902	2.51%
2024-11-28	14.36	14.36	14.38	14.36	14.96	5,897,500	86,378,380	14.647	14.36	14.36	14.38	14.36	14.96	5,897,500	14.647	-1.10%
2024-11-27	14.52	14.52	14.54	13.92	14.78	11,643,200	166,202,677	14.275	14.52	14.52	14.54	13.92	14.78	11,643,200	14.275	-1.09%
2024-11-26	14.68	14.68	14.70	14.64	15.28	8,989,150	133,468,829	14.848	14.68	14.68	14.70	14.64	15.28	8,989,150	14.848	-2.26%
2024-11-25	15.02	15.02	15.14	14.02	15.20	20,157,300	295,647,220	14.667	15.02	15.02	15.14	14.02	15.20	20,157,300	14.667	9.00%
2024-11-22	13.78	13.76	13.78	13.62	14.42	7,864,022	109,895,913	13.975	13.78	13.76	13.78	13.62	14.42	7,864,022	13.975	-2.96%
2024-11-21	14.20	14.20	14.22	14.16	14.66	5,379,000	76,989,910	14.313	14.20	14.20	14.22	14.16	14.66	5,379,000	14.313	-2.61%
2024-11-20	14.58	14.56	14.58	14.30	14.70	4,485,018	65,066,659	14.508	14.58	14.56	14.58	14.30	14.70	4,485,018	14.508	0.55%
2024-11-19	14.50	14.50	14.52	14.20	14.80	5,581,521	80,696,992	14.458	14.50	14.50	14.52	14.20	14.80	5,581,521	14.458	-0.28%
2024-11-18	14.54	14.54	14.56	14.42	14.94	4,927,639	72,115,557	14.635	14.54	14.54	14.56	14.42	14.94	4,927,639	14.635	-0.14%
2024-11-15	14.56	14.54	14.56	14.38	14.96	8,291,000	121,540,410	14.659	14.56	14.54	14.56	14.38	14.96	8,291,000	14.659	-0.82%
2024-11-14	14.68	14.66	14.68	14.62	15.64	12,335,600	185,185,448	15.012	14.68	14.66	14.68	14.62	15.64	12,335,600	15.012	-6.14%
2024-11-13	15.64	15.64	15.66	15.18	15.84	8,933,638	138,809,942	15.538	15.64	15.64	15.66	15.18	15.84	8,933,638	15.538	0.90%
2024-11-12	15.50	15.48	15.52	15.34	16.62	12,185,197	193,062,815	15.844	15.50	15.48	15.52	15.34	16.62	12,185,197	15.844	-4.08%
2024-11-11	16.16	16.16	16.18	15.72	16.70	15,831,000	253,928,615	16.040	16.16	16.16	16.18	15.72	16.70	15,831,000	16.040	-3.69%
2024-11-08	16.78	16.76	16.78	16.60	18.04	23,815,372	410,408,116	17.233	16.78	16.76	16.78	16.60	18.04	23,815,372	17.233	-1.53%
2024-11-07	17.04	17.04	17.06	15.20	17.38	26,627,884	438,857,059	16.481	17.04	17.04	17.06	15.20	17.38	26,627,884	16.481	10.51%
2024-11-06	15.42	15.40	15.42	15.32	15.90	10,195,810	158,758,404	15.571	15.42	15.40	15.42	15.32	15.90	10,195,810	15.571	-2.65%
2024-11-05	15.84	15.84	15.86	15.06	15.86	17,657,663	273,421,917	15.485	15.84	15.84	15.86	15.06	15.86	17,657,663	15.485	2.99%
2024-11-04	15.38	15.38	15.40	14.80	15.80	18,305,700	281,931,155	15.401	15.38	15.38	15.40	14.80	15.80	18,305,700	15.401	4.91%
2024-11-01	14.66	14.66	14.68	14.40	15.04	5,858,600	86,037,301	14.686	14.66	14.66	14.68	14.40	15.04	5,858,600	14.686	-0.95%
2024-10-31	14.80	14.80	14.82	14.32	14.90	10,925,603	160,145,481	14.658	14.80	14.80	14.82	14.32	14.90	10,925,603	14.658	3.06%
2024-10-30	14.36	14.36	14.38	14.24	15.08	10,107,603	147,011,597	14.545	14.36	14.36	14.38	14.24	15.08	10,107,603	14.545	-3.10%
2024-10-29	14.82	14.80	14.82	14.68	15.50	14,703,600	220,838,116	15.019	14.82	14.80	14.82	14.68	15.50	14,703,600	15.019	-0.54%
2024-10-28	14.90	14.90	14.92	14.08	15.20	25,939,316	384,489,351	14.823	14.90	14.90	14.92	14.08	15.20	25,939,316	14.823	6.73%
2024-10-25	13.96	13.94	13.96	13.46	14.28	23,007,400	319,101,213	13.870	13.96	13.94	13.96	13.46	14.28	23,007,400	13.870	-1.41%
2024-10-24	14.16	14.14	14.16	14.02	15.18	33,820,415	491,014,758	14.518	14.16	14.14	14.16	14.02	15.18	33,820,415	14.518	-9.00%
2024-10-23	15.56	15.54	15.56	15.26	16.00	19,393,122	301,415,790	15.542	15.56	15.54	15.56	15.26	16.00	19,393,122	15.542	-1.89%
2024-10-22	15.86	15.84	15.86	15.78	16.56	12,419,053	199,137,134	16.035	15.86	15.84	15.86	15.78	16.56	12,419,053	16.035	-2.70%
2024-10-21	16.30	16.28	16.30	16.20	17.24	16,406,600	271,957,592	16.576	16.30	16.28	16.30	16.20	17.24	16,406,600	16.576	-1.93%
2024-10-18	16.62	16.62	16.66	15.62	17.04	20,380,900	335,045,696	16.439	16.62	16.62	16.66	15.62	17.04	20,380,900	16.439	5.32%
2024-10-17	15.78	15.78	15.80	15.60	16.80	12,119,936	196,626,468	16.223	15.78	15.78	15.80	15.60	16.80	12,119,936	16.223	-3.19%
2024-10-16	16.30	16.28	16.30	15.46	16.56	19,610,170	316,951,363	16.163	16.30	16.28	16.30	15.46	16.56	19,610,170	16.163	5.57%
2024-10-15	15.44	15.42	15.44	15.32	16.58	26,495,960	423,022,235	15.966	15.44	15.42	15.44	15.32	16.58	26,495,960	15.966	-9.50%
2024-10-14	17.06	17.04	17.06	16.50	18.30	24,733,788	422,926,042	17.099	17.06	17.04	17.06	16.50	18.30	24,733,788	17.099	-8.18%
2024-10-10	18.58	18.56	18.58	18.18	19.58	23,162,231	434,139,648	18.743	18.58	18.56	18.58	18.18	19.58	23,162,231	18.743	-1.80%
2024-10-09	18.92	18.92	18.94	18.38	22.35	36,457,305	725,642,433	19.904	18.92	18.92	18.94	18.38	22.35	36,457,305	19.904	-9.26%
2024-10-08	20.85	20.70	20.85	19.72	26.60	50,388,829	1,088,358,988	21.599	20.85	20.70	20.85	19.72	26.60	50,388,829	21.599	-14.72%
2024-10-07	24.45	24.40	24.45	22.65	27.35	17,405,454	419,275,591	24.089	24.45	24.40	24.45	22.65	27.35	17,405,454	24.089	-5.96%
2024-10-04	26.00	25.95	26.00	25.00	27.70	11,905,450	313,465,199	26.330	26.00	25.95	26.00	25.00	27.70	11,905,450	26.330	2.56%
2024-10-03	25.35	25.30	25.35	23.20	30.00	27,683,089	707,836,394	25.569	25.35	25.30	25.35	23.20	30.00	27,683,089	25.569	-12.28%
2024-10-02	28.90	28.80	28.90	19.80	29.05	32,435,879	802,175,470	24.731	28.90	28.80	28.90	19.80	29.05	32,435,879	24.731	46.26%
2024-09-30	19.76	19.74	19.76	16.60	19.96	41,306,920	754,423,792	18.264	19.76	19.74	19.76	16.60	19.96	41,306,920	18.264	23.96%
2024-09-27	15.94	15.92	15.94	14.72	16.00	26,347,296	405,444,823	15.388	15.94	15.92	15.94	14.72	16.00	26,347,296	15.388	10.54%
2024-09-26	14.42	14.42	14.44	12.94	14.44	25,789,708	357,675,731	13.869	14.42	14.42	14.44	12.94	14.44	25,789,708	13.869	10.24%
2024-09-25	13.08	13.06	13.10	12.98	13.72	11,731,704	156,670,984	13.354	13.08	13.06	13.10	12.98	13.72	11,731,704	13.354	0.00%
2024-09-24	13.08	13.06	13.08	12.12	13.18	16,602,200	212,262,132	12.785	13.08	13.06	13.08	12.12	13.18	16,602,200	12.785	4.64%
2024-09-23	12.50	12.50	12.52	12.44	13.00	4,780,933	60,659,880	12.688	12.50	12.50	12.52	12.44	13.00	4,780,933	12.688	-1.57%
2024-09-20	12.70	12.70	12.72	12.16	12.98	8,028,999	101,720,839	12.669	12.70	12.70	12.72	12.16	12.98	8,028,999	12.669	2.58%
2024-09-19	12.38	12.38	12.40	12.00	12.64	6,606,700	81,895,660	12.396	12.38	12.38	12.40	12.00	12.64	6,606,700	12.396	1.48%
2024-09-17	12.20	12.18	12.20	11.58	12.26	1,717,200	20,684,977	12.046	12.20	12.18	12.20	11.58	12.26	1,717,200	12.046	2.69%
2024-09-16	11.88	11.88	11.92	11.76	12.18	789,000	9,407,440	11.923	11.88	11.88	11.92	11.76	12.18	789,000	11.923	-1.66%
2024-09-13	12.08	12.06	12.08	12.02	12.46	4,695,000	57,313,750	12.207	12.08	12.06	12.08	12.02	12.46	4,695,000	12.207	-0.17%
2024-09-12	12.10	12.08	12.10	12.06	13.04	7,149,500	89,669,991	12.542	12.10	12.08	12.10	12.06	13.04	7,149,500	12.542	-3.97%
2024-09-11	12.60	12.56	12.60	12.42	12.74	2,783,075	34,936,602	12.553	12.60	12.56	12.60	12.42	12.74	2,783,075	12.553	-0.94%
2024-09-10	12.72	12.70	12.72	12.60	12.94	3,745,907	47,781,496	12.756	12.72	12.70	12.72	12.60	12.94	3,745,907	12.756	-1.24%
2024-09-09	12.88	12.88	12.90	12.10	12.94	7,241,210	91,298,494	12.608	12.88	12.88	12.90	12.10	12.94	7,241,210	12.608	2.38%
2024-09-05	12.58	12.54	12.58	12.34	12.70	3,717,500	46,493,400	12.507	12.58	12.54	12.58	12.34	12.70	3,717,500	12.507	0.32%
2024-09-04	12.54	12.52	12.54	12.42	12.82	3,869,100	48,616,066	12.565	12.54	12.52	12.54	12.42	12.82	3,869,100	12.565	-2.18%
2024-09-03	12.82	12.82	12.84	12.70	13.08	5,057,500	65,164,869	12.885	12.82	12.82	12.84	12.70	13.08	5,057,500	12.885	0.31%
2024-09-02	12.78	12.74	12.78	12.40	13.20	7,511,500	95,433,759	12.705	12.78	12.74	12.78	12.40	13.20	7,511,500	12.705	-1.69%
2024-08-30	13.00	12.98	13.00	12.04	13.16	17,071,700	219,508,549	12.858	13.00	12.98	13.00	12.04	13.16	17,071,700	12.858	7.08%
2024-08-29	12.14	12.10	12.14	11.52	12.16	8,022,277	95,045,095	11.848	12.14	12.10	12.14	11.52	12.16	8,022,277	11.848	1.68%
2024-08-28	11.94	11.94	11.98	11.76	12.24	6,743,045	81,276,331	12.053	11.94	11.94	11.98	11.76	12.24	6,743,045	12.053	0.34%
2024-08-27	11.90	11.88	11.90	11.30	12.38	12,142,744	145,322,697	11.968	11.90	11.88	11.90	11.30	12.38	12,142,744	11.968	2.94%
2024-08-26	11.56	11.56	11.58	10.82	12.12	17,502,599	204,863,451	11.705	11.56	11.56	11.58	10.82	12.12	17,502,599	11.705	6.25%
2024-08-23	10.88	10.88	10.90	10.40	11.10	9,324,712	100,632,420	10.792	10.88	10.88	10.90	10.40	11.10	9,324,712	10.792	2.84%
2024-08-22	10.58	10.56	10.58	10.54	10.94	5,159,514	55,198,357	10.698	10.58	10.56	10.58	10.54	10.94	5,159,514	10.698	-1.31%
2024-08-21	10.72	10.72	10.76	10.64	10.90	3,422,000	36,670,150	10.716	10.72	10.72	10.76	10.64	10.90	3,422,000	10.716	-1.65%
2024-08-20	10.90	10.90	10.92	10.82	11.20	3,978,000	43,607,963	10.962	10.90	10.90	10.92	10.82	11.20	3,978,000	10.962	-1.27%
2024-08-19	11.04	11.02	11.04	10.76	11.18	7,495,000	82,612,468	11.022	11.04	11.02	11.04	10.76	11.18	7,495,000	11.022	3.37%
2024-08-16	10.68	10.66	10.68	10.48	10.84	4,880,000	52,031,140	10.662	10.68	10.66	10.68	10.48	10.84	4,880,000	10.662	0.75%
2024-08-15	10.60	10.58	10.60	10.00	10.64	9,606,050	99,330,361	10.340	10.60	10.58	10.60	10.00	10.64	9,606,050	10.340	3.92%
2024-08-14	10.20	10.20	10.22	10.16	11.20	13,093,700	137,009,416	10.464	10.20	10.20	10.22	10.16	11.20	13,093,700	10.464	-8.44%
2024-08-13	11.14	11.14	11.16	10.84	11.30	8,515,050	94,043,159	11.044	11.14	11.14	11.16	10.84	11.30	8,515,050	11.044	0.00%
2024-08-12	11.14	11.14	11.16	11.04	11.72	8,551,826	96,018,416	11.228	11.14	11.14	11.16	11.04	11.72	8,551,826	11.228	-3.63%
2024-08-09	11.56	11.56	11.58	11.52	12.06	6,393,070	74,884,206	11.713	11.56	11.56	11.58	11.52	12.06	6,393,070	11.713	-2.03%
2024-08-08	11.80	11.80	11.82	11.76	12.28	9,851,163	117,203,532	11.897	11.80	11.80	11.82	11.76	12.28	9,851,163	11.897	-4.84%
2024-08-07	12.40	12.38	12.40	12.16	13.08	23,272,073	293,567,500	12.615	12.40	12.38	12.40	12.16	13.08	23,272,073	12.615	2.48%
2024-08-06	12.10	12.10	12.12	11.56	12.28	13,805,300	164,256,697	11.898	12.10	12.10	12.12	11.56	12.28	13,805,300	11.898	2.89%
2024-08-05	11.76	11.72	11.76	11.34	12.82	28,658,550	344,258,332	12.012	11.76	11.72	11.76	11.34	12.82	28,658,550	12.012	-1.01%
2024-08-02	11.88	11.88	11.90	10.38	12.04	42,562,666	487,342,079	11.450	11.88	11.88	11.90	10.38	12.04	42,562,666	11.450	14.67%
2024-08-01	10.36	10.34	10.36	10.22	10.80	17,585,357	183,991,194	10.463	10.36	10.34	10.36	10.22	10.80	17,585,357	10.463	-4.60%
2024-07-31	10.86	10.86	10.88	9.850	11.02	33,299,330	351,405,444	10.553	10.86	10.86	10.88	9.850	11.02	33,299,330	10.553	11.61%
2024-07-30	9.730	9.720	9.730	9.220	10.18	25,363,595	245,313,144	9.6719	9.730	9.720	9.730	9.220	10.18	25,363,595	9.6719	-1.92%
2024-07-29	9.920	9.920	9.930	9.530	10.28	34,048,200	338,291,811	9.9357	9.920	9.920	9.930	9.530	10.28	34,048,200	9.9357	4.42%
2024-07-26	9.500	9.490	9.500	8.920	10.54	92,169,330	893,103,738	9.6898	9.500	9.490	9.500	8.920	10.54	92,169,330	9.6898	-23.39%
2024-07-25	12.40	12.40	12.42	11.68	12.74	13,370,520	163,775,500	12.249	12.40	12.40	12.42	11.68	12.74	13,370,520	12.249	4.20%
2024-07-24	11.90	11.88	11.90	11.44	12.28	9,495,122	111,472,566	11.740	11.90	11.88	11.90	11.44	12.28	9,495,122	11.740	3.84%
2024-07-23	11.46	11.46	11.48	11.42	11.90	5,014,613	58,098,571	11.586	11.46	11.46	11.48	11.42	11.90	5,014,613	11.586	-2.22%
2024-07-22	11.72	11.72	11.74	10.90	12.32	18,952,400	222,515,919	11.741	11.72	11.72	11.74	10.90	12.32	18,952,400	11.741	7.72%
2024-07-19	10.88	10.88	10.90	10.82	11.58	11,569,251	127,906,620	11.056	10.88	10.88	10.90	10.82	11.58	11,569,251	11.056	-5.72%
2024-07-18	11.54	11.52	11.54	11.44	11.84	4,928,500	57,126,960	11.591	11.54	11.52	11.54	11.44	11.84	4,928,500	11.591	-1.03%
2024-07-17	11.66	11.66	11.68	11.40	11.88	3,443,752	40,365,385	11.721	11.66	11.66	11.68	11.40	11.88	3,443,752	11.721	1.22%
2024-07-16	11.52	11.50	11.52	11.22	11.58	4,989,919	56,868,021	11.397	11.52	11.50	11.52	11.22	11.58	4,989,919	11.397	-0.52%
2024-07-15	11.58	11.58	11.60	11.50	12.28	4,652,236	54,402,162	11.694	11.58	11.58	11.60	11.50	12.28	4,652,236	11.694	-3.98%
2024-07-12	12.06	12.06	12.08	11.84	12.28	6,680,097	80,451,233	12.043	12.06	12.06	12.08	11.84	12.28	6,680,097	12.043	2.03%
2024-07-11	11.82	11.82	11.84	11.62	11.94	4,767,317	56,370,825	11.824	11.82	11.82	11.84	11.62	11.94	4,767,317	11.824	1.72%
2024-07-10	11.62	11.62	11.64	11.38	11.98	9,901,366	115,345,848	11.649	11.62	11.62	11.64	11.38	11.98	9,901,366	11.649	2.29%
2024-07-09	11.36	11.32	11.36	11.14	11.86	14,869,631	169,023,538	11.367	11.36	11.32	11.36	11.14	11.86	14,869,631	11.367	-4.38%
2024-07-08	11.88	11.86	11.88	11.76	12.40	10,751,850	128,872,299	11.986	11.88	11.86	11.88	11.76	12.40	10,751,850	11.986	-5.41%
2024-07-05	12.56	12.52	12.56	12.28	13.18	6,426,000	80,794,460	12.573	12.56	12.52	12.56	12.28	13.18	6,426,000	12.573	-3.98%
2024-07-04	13.08	13.08	13.10	12.96	13.28	4,549,600	59,579,500	13.096	13.08	13.08	13.10	12.96	13.28	4,549,600	13.096	-0.15%
2024-07-03	13.10	13.10	13.12	11.80	13.32	16,223,300	205,265,856	12.653	13.10	13.10	13.12	11.80	13.32	16,223,300	12.653	6.68%
2024-07-02	12.28	12.28	12.30	12.22	12.84	9,519,222	118,779,311	12.478	12.28	12.28	12.30	12.22	12.84	9,519,222	12.478	-2.69%
2024-06-28	12.62	12.60	12.62	12.42	13.10	5,843,679	74,337,171	12.721	12.62	12.60	12.62	12.42	13.10	5,843,679	12.721	-1.25%
2024-06-27	12.78	12.78	12.80	12.50	12.98	6,873,050	87,600,009	12.745	12.78	12.78	12.80	12.50	12.98	6,873,050	12.745	0.16%
2024-06-26	12.76	12.74	12.76	12.38	13.24	14,440,624	183,807,249	12.728	12.76	12.74	12.76	12.38	13.24	14,440,624	12.728	-1.54%
2024-06-25	12.96	12.94	12.96	12.94	14.16	12,201,740	163,466,455	13.397	12.96	12.94	12.96	12.94	14.16	12,201,740	13.397	-7.03%
2024-06-24	13.94	13.94	13.96	13.80	14.34	4,778,601	66,786,452	13.976	13.94	13.94	13.96	13.80	14.34	4,778,601	13.976	-2.79%
2024-06-21	14.34	14.30	14.34	14.04	14.98	7,686,079	109,813,748	14.287	14.34	14.30	14.34	14.04	14.98	7,686,079	14.287	-2.71%
2024-06-20	14.74	14.74	14.76	14.52	15.36	10,909,500	163,367,558	14.975	14.74	14.74	14.76	14.52	15.36	10,909,500	14.975	2.50%
2024-06-19	14.38	14.38	14.40	14.20	14.52	5,670,500	81,225,119	14.324	14.38	14.38	14.40	14.20	14.52	5,670,500	14.324	0.70%
2024-06-18	14.28	14.26	14.28	13.90	14.46	5,995,597	85,615,381	14.280	14.28	14.26	14.28	13.90	14.46	5,995,597	14.280	0.99%
2024-06-17	14.14	14.14	14.16	13.88	14.36	7,919,732	111,984,880	14.140	14.14	14.14	14.16	13.88	14.36	7,919,732	14.140	-0.70%
2024-06-14	14.24	14.22	14.24	14.04	14.68	12,030,138	172,867,177	14.370	14.24	14.22	14.24	14.04	14.68	12,030,138	14.370	-1.66%
2024-06-13	14.48	14.46	14.48	13.80	14.70	18,031,110	257,432,801	14.277	14.48	14.46	14.48	13.80	14.70	18,031,110	14.277	5.85%
2024-06-12	13.68	13.68	13.70	13.66	14.34	13,839,740	192,120,672	13.882	13.68	13.68	13.70	13.66	14.34	13,839,740	13.882	-1.58%
2024-06-11	13.90	13.90	13.92	13.58	15.12	26,419,534	370,618,940	14.028	13.90	13.90	13.92	13.58	15.12	26,419,534	14.028	-9.27%
2024-06-07	15.32	15.32	15.36	15.22	16.06	13,214,040	206,649,652	15.639	15.32	15.32	15.36	15.22	16.06	13,214,040	15.639	2.41%
2024-06-06	14.96	14.96	14.98	14.86	15.86	10,902,631	167,519,649	15.365	14.96	14.96	14.98	14.86	15.86	10,902,631	15.365	-2.73%
2024-06-05	15.38	15.36	15.40	15.26	15.76	12,676,847	195,537,250	15.425	15.38	15.36	15.40	15.26	15.76	12,676,847	15.425	-2.78%
2024-06-04	15.82	15.82	15.84	15.60	16.52	16,471,544	261,364,804	15.868	15.82	15.82	15.84	15.60	16.52	16,471,544	15.868	-4.24%
2024-06-03	16.52	16.52	16.54	16.40	18.66	25,471,623	443,607,208	17.416	16.52	16.52	16.54	16.40	18.66	25,471,623	17.416	-9.92%
2024-05-31	18.34	18.34	18.38	18.34	19.78	39,021,605	722,464,491	18.514	18.34	18.34	18.38	18.34	19.78	39,021,605	18.514	-4.18%
2024-05-30	19.14	19.14	19.16	18.22	19.22	6,260,340	117,766,123	18.811	19.14	19.14	19.16	18.22	19.22	6,260,340	18.811	2.03%
2024-05-29	18.76	18.76	18.78	18.44	19.30	6,559,950	124,286,704	18.946	18.76	18.76	18.78	18.44	19.30	6,559,950	18.946	0.54%
2024-05-28	18.66	18.66	18.68	18.28	18.90	6,170,070	114,904,297	18.623	18.66	18.66	18.68	18.28	18.90	6,170,070	18.623	1.19%
2024-05-27	18.44	18.42	18.44	18.36	19.58	10,299,264	194,179,370	18.854	18.44	18.42	18.44	18.36	19.58	10,299,264	18.854	1.88%
2024-05-24	18.10	18.10	18.12	17.76	18.88	7,004,502	127,211,996	18.161	18.10	18.10	18.12	17.76	18.88	7,004,502	18.161	-3.52%
2024-05-23	18.76	18.76	18.78	18.62	19.66	8,546,000	164,031,590	19.194	18.76	18.76	18.78	18.62	19.66	8,546,000	19.194	-1.88%
2024-05-22	19.12	19.12	19.14	18.34	19.78	11,679,830	224,537,264	19.224	19.12	19.12	19.14	18.34	19.78	11,679,830	19.224	2.91%
2024-05-21	18.58	18.56	18.58	17.94	18.92	12,761,694	237,516,061	18.612	18.58	18.56	18.58	17.94	18.92	12,761,694	18.612	1.98%
2024-05-20	18.22	18.22	18.24	18.12	18.78	10,824,534	198,481,457	18.336	18.22	18.22	18.24	18.12	18.78	10,824,534	18.336	-3.90%
2024-05-17	18.96	18.96	18.98	18.86	20.30	21,370,993	417,674,580	19.544	18.96	18.96	18.98	18.86	20.30	21,370,993	19.544	0.74%
2024-05-16	18.82	18.82	18.84	17.68	19.00	18,843,129	346,713,190	18.400	18.82	18.82	18.84	17.68	19.00	18,843,129	18.400	2.28%
2024-05-14	18.40	18.40	18.42	16.50	18.96	40,736,056	739,549,660	18.155	18.40	18.40	18.42	16.50	18.96	40,736,056	18.155	12.47%
2024-05-13	16.36	16.36	16.38	16.20	17.10	10,614,030	174,038,908	16.397	16.36	16.36	16.38	16.20	17.10	10,614,030	16.397	-4.33%
2024-05-10	17.10	17.10	17.12	16.90	17.38	5,752,002	98,696,521	17.159	17.10	17.10	17.12	16.90	17.38	5,752,002	17.159	0.35%
2024-05-09	17.04	17.02	17.04	16.64	17.16	5,161,686	87,663,157	16.983	17.04	17.02	17.04	16.64	17.16	5,161,686	16.983	2.40%
2024-05-08	16.64	16.62	16.64	16.60	17.40	6,409,915	108,016,504	16.851	16.64	16.62	16.64	16.60	17.40	6,409,915	16.851	-3.26%
2024-05-07	17.20	17.18	17.20	17.12	17.76	5,840,000	101,372,010	17.358	17.20	17.18	17.20	17.12	17.76	5,840,000	17.358	-0.92%
2024-05-06	17.36	17.34	17.36	17.10	17.60	8,178,550	141,689,844	17.325	17.36	17.34	17.36	17.10	17.60	8,178,550	17.325	-3.34%
2024-05-03	17.96	17.94	17.96	17.60	18.82	3,438,497	62,029,265	18.040	17.96	17.94	17.96	17.60	18.82	3,438,497	18.040	0.90%
2024-05-02	17.80	17.78	17.80	16.08	18.00	3,991,419	69,681,955	17.458	17.80	17.78	17.80	16.08	18.00	3,991,419	17.458	6.46%
2024-04-30	16.72	16.70	16.72	16.64	17.24	6,182,200	104,429,999	16.892	16.72	16.70	16.72	16.64	17.24	6,182,200	16.892	-1.18%
2024-04-29	16.92	16.90	16.92	16.82	17.58	11,116,000	190,375,754	17.126	16.92	16.90	16.92	16.82	17.58	11,116,000	17.126	-1.86%
2024-04-26	17.24	17.24	17.26	16.08	17.40	22,402,126	379,178,068	16.926	17.24	17.24	17.26	16.08	17.40	22,402,126	16.926	8.02%
2024-04-25	15.96	15.96	15.98	15.70	16.52	28,185,150	454,321,629	16.119	15.96	15.96	15.98	15.70	16.52	28,185,150	16.119	-9.42%
2024-04-24	17.62	17.58	17.62	16.94	17.72	8,832,830	153,182,417	17.342	17.62	17.58	17.62	16.94	17.72	8,832,830	17.342	0.23%
2024-04-23	17.58	17.56	17.58	17.18	17.80	11,521,980	202,095,936	17.540	17.58	17.56	17.58	17.18	17.80	11,521,980	17.540	3.29%
2024-04-22	17.02	17.02	17.04	16.26	17.16	9,767,878	165,306,732	16.924	17.02	17.02	17.04	16.26	17.16	9,767,878	16.924	3.91%
2024-04-19	16.38	16.38	16.40	16.00	16.86	11,778,837	193,523,829	16.430	16.38	16.38	16.40	16.00	16.86	11,778,837	16.430	0.24%
2024-04-18	16.34	16.34	16.36	15.40	16.54	11,628,288	188,040,100	16.171	16.34	16.34	16.36	15.40	16.54	11,628,288	16.171	4.08%
2024-04-17	15.70	15.68	15.70	15.36	15.92	5,964,197	93,214,600	15.629	15.70	15.68	15.70	15.36	15.92	5,964,197	15.629	1.95%
2024-04-16	15.40	15.40	15.42	15.26	15.90	5,842,453	90,318,384	15.459	15.40	15.40	15.42	15.26	15.90	5,842,453	15.459	-2.78%
2024-04-15	15.84	15.82	15.84	15.44	16.08	6,703,561	105,818,293	15.785	15.84	15.82	15.84	15.44	16.08	6,703,561	15.785	-1.00%
2024-04-12	16.00	16.00	16.02	15.02	16.28	16,563,126	258,838,358	15.627	16.00	16.00	16.02	15.02	16.28	16,563,126	15.627	1.91%
2024-04-11	15.70	15.70	15.72	15.20	16.58	25,716,796	404,476,496	15.728	15.70	15.70	15.72	15.20	16.58	25,716,796	15.728	-3.92%
2024-04-10	16.34	16.32	16.34	15.98	17.68	25,708,000	425,800,834	16.563	16.34	16.32	16.34	15.98	17.68	25,708,000	16.563	-4.44%
2024-04-09	17.10	17.08	17.10	17.00	18.24	19,156,030	334,461,681	17.460	17.10	17.08	17.10	17.00	18.24	19,156,030	17.460	-3.39%
2024-04-08	17.70	17.70	17.72	17.70	20.20	29,889,300	549,406,035	18.381	17.70	17.70	17.72	17.70	20.20	29,889,300	18.381	-9.14%
2024-04-05	19.48	19.48	19.52	19.48	20.80	4,643,080	92,407,662	19.902	19.48	19.48	19.52	19.48	20.80	4,643,080	19.902	-6.35%
2024-04-03	20.80	20.80	20.85	20.10	20.95	6,717,498	138,485,383	20.616	20.80	20.80	20.85	20.10	20.95	6,717,498	20.616	0.00%
2024-04-02	20.80	20.80	20.85	20.55	21.70	8,815,417	185,023,115	20.989	20.80	20.80	20.85	20.55	21.70	8,815,417	20.989	0.00%
2024-03-28	20.80	20.80	20.85	20.55	21.15	9,762,400	203,277,695	20.823	20.80	20.80	20.85	20.55	21.15	9,762,400	20.823	-0.48%
2024-03-27	20.90	20.85	20.90	20.85	22.20	8,631,500	184,731,462	21.402	20.90	20.85	20.90	20.85	22.20	8,631,500	21.402	-5.43%
2024-03-26	22.10	22.05	22.10	22.10	23.20	4,761,000	106,552,087	22.380	22.10	22.05	22.10	22.10	23.20	4,761,000	22.380	-2.64%
2024-03-25	22.70	22.65	22.70	21.90	23.15	10,155,180	227,610,307	22.413	22.70	22.65	22.70	21.90	23.15	10,155,180	22.413	0.22%
2024-03-22	22.65	22.65	22.70	22.55	23.20	6,851,944	156,042,995	22.774	22.65	22.65	22.70	22.55	23.20	6,851,944	22.774	-1.74%
2024-03-21	23.05	23.00	23.05	22.85	23.80	5,637,800	130,600,386	23.165	23.05	23.00	23.05	22.85	23.80	5,637,800	23.165	-0.86%
2024-03-20	23.25	23.25	23.30	22.80	23.45	3,508,030	81,540,248	23.244	23.25	23.25	23.30	22.80	23.45	3,508,030	23.244	1.09%
2024-03-19	23.00	22.95	23.00	22.90	23.50	5,769,979	132,901,128	23.033	23.00	22.95	23.00	22.90	23.50	5,769,979	23.033	-2.13%
2024-03-18	23.50	23.50	23.60	22.60	23.80	9,628,921	223,662,289	23.228	23.50	23.50	23.60	22.60	23.80	9,628,921	23.228	-1.67%
2024-03-15	23.90	23.85	23.90	23.75	24.55	4,112,994	98,278,747	23.895	23.90	23.85	23.90	23.75	24.55	4,112,994	23.895	-2.65%
2024-03-14	24.55	24.50	24.55	24.00	25.00	4,931,170	120,501,127	24.437	24.55	24.50	24.55	24.00	25.00	4,931,170	24.437	-0.41%
2024-03-13	24.65	24.65	24.70	24.50	25.30	6,196,000	154,046,425	24.862	24.65	24.65	24.70	24.50	25.30	6,196,000	24.862	-0.60%
2024-03-12	24.80	24.75	24.80	23.80	24.80	7,613,344	186,806,801	24.537	24.80	24.75	24.80	23.80	24.80	7,613,344	24.537	3.98%
2024-03-11	23.85	23.85	23.90	23.25	24.25	6,435,227	153,656,342	23.877	23.85	23.85	23.90	23.25	24.25	6,435,227	23.877	3.02%
2024-03-08	23.15	23.10	23.15	23.05	23.80	4,517,000	105,600,608	23.378	23.15	23.10	23.15	23.05	23.80	4,517,000	23.378	1.09%
2024-03-07	22.90	22.90	22.95	22.60	23.50	7,203,808	165,144,814	22.925	22.90	22.90	22.95	22.60	23.50	7,203,808	22.925	-2.35%
2024-03-06	23.45	23.45	23.50	23.20	23.85	4,272,083	100,346,906	23.489	23.45	23.45	23.50	23.20	23.85	4,272,083	23.489	-0.21%
2024-03-05	23.50	23.45	23.50	23.40	24.60	7,251,653	172,714,098	23.817	23.50	23.45	23.50	23.40	24.60	7,251,653	23.817	-5.05%
2024-03-04	24.75	24.75	24.80	24.05	25.05	7,672,191	188,837,638	24.613	24.75	24.75	24.80	24.05	25.05	7,672,191	24.613	0.00%
2024-03-01	24.75	24.75	24.80	23.55	25.15	14,357,140	353,379,596	24.614	24.75	24.75	24.80	23.55	25.15	14,357,140	24.614	2.27%
2024-02-29	24.20	24.20	24.25	22.60	24.40	12,777,670	305,533,293	23.912	24.20	24.20	24.25	22.60	24.40	12,777,670	23.912	6.14%
2024-02-28	22.80	22.75	22.80	22.65	23.75	11,151,619	258,255,468	23.159	22.80	22.75	22.80	22.65	23.75	11,151,619	23.159	-2.98%
2024-02-27	23.50	23.50	23.55	22.90	24.25	15,721,437	367,932,654	23.403	23.50	23.50	23.55	22.90	24.25	15,721,437	23.403	-3.89%
2024-02-26	24.45	24.40	24.45	24.15	24.85	5,841,550	142,378,223	24.373	24.45	24.40	24.45	24.15	24.85	5,841,550	24.373	-0.20%
2024-02-23	24.50	24.45	24.50	24.00	24.95	6,120,500	149,632,482	24.448	24.50	24.45	24.50	24.00	24.95	6,120,500	24.448	-1.41%
2024-02-22	24.85	24.85	24.90	24.35	25.15	5,998,354	147,685,440	24.621	24.85	24.85	24.90	24.35	25.15	5,998,354	24.621	-0.60%
2024-02-21	25.00	24.95	25.00	24.15	25.80	9,201,404	232,124,052	25.227	25.00	24.95	25.00	24.15	25.80	9,201,404	25.227	0.60%
2024-02-20	24.85	24.85	24.90	23.45	24.90	6,914,846	168,233,240	24.329	24.85	24.85	24.90	23.45	24.90	6,914,846	24.329	3.11%
2024-02-19	24.10	24.10	24.15	23.70	24.70	7,641,610	184,279,603	24.115	24.10	24.10	24.15	23.70	24.70	7,641,610	24.115	-5.30%
2024-02-16	25.45	25.40	25.45	24.10	25.75	2,423,500	61,120,470	25.220	25.45	25.40	25.45	24.10	25.75	2,423,500	25.220	3.46%
2024-02-15	24.60	24.55	24.60	23.80	24.95	2,672,330	65,461,053	24.496	24.60	24.55	24.60	23.80	24.95	2,672,330	24.496	-1.40%
2024-02-14	24.95	24.90	24.95	21.80	25.10	5,111,000	122,290,600	23.927	24.95	24.90	24.95	21.80	25.10	5,111,000	23.927	6.85%
2024-02-09	23.35	23.30	23.35	23.30	24.35	1,946,990	46,405,135	23.834	23.35	23.30	23.35	23.30	24.35	1,946,990	23.834	-1.48%
2024-02-08	23.70	23.65	23.70	22.90	24.15	7,443,220	176,013,688	23.648	23.70	23.65	23.70	22.90	24.15	7,443,220	23.648	1.50%
2024-02-07	23.35	23.30	23.35	23.25	24.95	11,476,431	274,510,336	23.919	23.35	23.30	23.35	23.25	24.95	11,476,431	23.919	-4.69%
2024-02-06	24.50	24.50	24.55	24.05	24.95	9,218,356	226,790,269	24.602	24.50	24.50	24.55	24.05	24.95	9,218,356	24.602	-1.21%
2024-02-05	24.80	24.80	24.85	23.90	25.35	9,549,169	236,887,848	24.807	24.80	24.80	24.85	23.90	25.35	9,549,169	24.807	2.27%
2024-02-02	24.25	24.25	24.30	23.50	25.15	10,209,384	248,260,228	24.317	24.25	24.25	24.30	23.50	25.15	10,209,384	24.317	-1.22%
2024-02-01	24.55	24.50	24.55	23.65	24.65	17,463,920	422,697,051	24.204	24.55	24.50	24.55	23.65	24.65	17,463,920	24.204	6.74%
2024-01-31	23.00	23.00	23.05	21.80	23.35	14,028,088	317,943,152	22.665	23.00	23.00	23.05	21.80	23.35	14,028,088	22.665	6.24%
2024-01-30	21.65	21.65	21.75	20.95	22.10	8,620,667	186,960,308	21.687	21.65	21.65	21.75	20.95	22.10	8,620,667	21.687	0.70%
2024-01-29	21.50	21.50	21.55	21.10	23.35	17,171,145	376,487,592	21.926	21.50	21.50	21.55	21.10	23.35	17,171,145	21.926	-3.15%
2024-01-26	22.20	22.20	22.35	22.20	24.20	18,196,825	415,478,412	22.832	22.20	22.20	22.35	22.20	24.20	18,196,825	22.832	-8.26%
2024-01-25	24.20	24.15	24.20	22.95	24.70	28,602,878	679,464,211	23.755	24.20	24.15	24.20	22.95	24.70	28,602,878	23.755	-8.33%
2024-01-24	26.40	26.35	26.40	24.85	26.55	12,059,642	308,438,773	25.576	26.40	26.35	26.40	24.85	26.55	12,059,642	25.576	6.02%
2024-01-23	24.90	24.85	24.90	23.80	25.90	11,881,575	297,709,905	25.056	24.90	24.85	24.90	23.80	25.90	11,881,575	25.056	5.73%
2024-01-22	23.55	23.50	23.55	23.30	24.80	9,882,022	234,577,570	23.738	23.55	23.50	23.55	23.30	24.80	9,882,022	23.738	-3.68%
2024-01-19	24.45	24.45	24.50	24.15	25.55	5,157,691	127,312,759	24.684	24.45	24.45	24.50	24.15	25.55	5,157,691	24.684	-2.98%
2024-01-18	25.20	25.20	25.25	24.25	25.45	7,065,891	176,100,483	24.923	25.20	25.20	25.25	24.25	25.45	7,065,891	24.923	2.44%
2024-01-17	24.60	24.55	24.60	24.35	26.45	11,160,968	279,881,414	25.077	24.60	24.55	24.60	24.35	26.45	11,160,968	25.077	-6.29%
2024-01-16	26.25	26.25	26.35	26.15	27.40	6,172,050	164,076,787	26.584	26.25	26.25	26.35	26.15	27.40	6,172,050	26.584	-2.78%
2024-01-15	27.00	26.95	27.00	26.30	27.60	6,648,793	179,114,362	26.939	27.00	26.95	27.00	26.30	27.60	6,648,793	26.939	-1.82%
2024-01-12	27.50	27.50	27.55	27.35	29.10	9,208,601	257,854,398	28.001	27.50	27.50	27.55	27.35	29.10	9,208,601	28.001	-4.18%
2024-01-11	28.70	28.70	28.75	28.70	30.05	8,543,153	247,563,148	28.978	28.70	28.70	28.75	28.70	30.05	8,543,153	28.978	-3.69%
2024-01-10	29.80	29.75	29.80	29.70	30.65	15,257,943	460,160,751	30.159	29.80	29.75	29.80	29.70	30.65	15,257,943	30.159	1.02%
2024-01-09	29.50	29.45	29.50	28.50	29.65	9,567,420	279,166,476	29.179	29.50	29.45	29.50	28.50	29.65	9,567,420	29.179	2.97%
2024-01-08	28.65	28.65	28.75	28.25	29.40	5,448,840	156,591,010	28.738	28.65	28.65	28.75	28.25	29.40	5,448,840	28.738	-1.21%
2024-01-05	29.00	28.95	29.00	28.40	29.55	7,509,978	217,534,516	28.966	29.00	28.95	29.00	28.40	29.55	7,509,978	28.966	0.69%
2024-01-04	28.80	28.80	28.85	27.50	29.00	11,689,106	331,134,718	28.328	28.80	28.80	28.85	27.50	29.00	11,689,106	28.328	4.73%
2024-01-03	27.50	27.50	27.55	26.65	27.55	4,329,022	117,087,471	27.047	27.50	27.50	27.55	26.65	27.55	4,329,022	27.047	0.18%
2024-01-02	27.45	27.45	27.50	27.30	28.45	6,187,312	171,090,547	27.652	27.45	27.45	27.50	27.30	28.45	6,187,312	27.652	-1.26%
2023-12-29	27.80	27.75	27.80	27.20	28.30	7,108,395	196,937,128	27.705	27.80	27.75	27.80	27.20	28.30	7,108,395	27.705	1.28%
2023-12-28	27.45	27.40	27.45	26.65	27.85	13,355,882	365,658,376	27.378	27.45	27.40	27.45	26.65	27.85	13,355,882	27.378	2.23%
2023-12-27	26.85	26.80	26.85	26.60	29.60	22,107,093	605,550,415	27.392	26.85	26.80	26.85	26.60	29.60	22,107,093	27.392	-6.93%
2023-12-22	28.85	28.80	28.85	28.50	31.45	18,002,329	535,584,169	29.751	28.85	28.80	28.85	28.50	31.45	18,002,329	29.751	-1.37%
2023-12-21	29.25	29.25	29.30	27.80	29.70	13,959,342	401,569,221	28.767	29.25	29.25	29.30	27.80	29.70	13,959,342	28.767	0.52%
2023-12-20	29.10	29.10	29.15	29.00	31.75	23,381,395	699,721,220	29.926	29.10	29.10	29.15	29.00	31.75	23,381,395	29.926	-8.49%
2023-12-19	31.80	31.75	31.80	29.45	33.45	47,475,135	1,489,432,440	31.373	31.80	31.75	31.80	29.45	33.45	47,475,135	31.373	-0.63%
2023-12-18	32.00	32.00	32.10	29.25	33.00	91,420,074	2,817,589,600	30.820	32.00	32.00	32.10	29.25	33.00	91,420,074	30.820	21.90%
2023-12-15	26.25	26.20	26.25	25.50	28.15	31,806,485	835,110,086	26.256	26.25	26.20	26.25	25.50	28.15	31,806,485	26.256	-5.58%
2023-12-14	27.80	27.75	27.80	27.05	29.60	21,067,320	599,776,659	28.470	27.80	27.75	27.80	27.05	29.60	21,067,320	28.470	2.21%
2023-12-13	27.20	27.15	27.20	27.00	31.35	24,624,809	701,351,482	28.481	27.20	27.15	27.20	27.00	31.35	24,624,809	28.481	-12.96%
2023-12-12	31.25	31.25	31.35	30.60	31.75	5,176,250	162,270,702	31.349	31.25	31.25	31.35	30.60	31.75	5,176,250	31.349	0.00%
2023-12-11	31.25	31.25	31.30	30.50	32.50	11,514,000	358,405,740	31.128	31.25	31.25	31.30	30.50	32.50	11,514,000	31.128	-7.13%
2023-12-08	33.65	33.60	33.65	32.80	34.35	13,898,958	468,639,382	33.718	33.65	33.60	33.65	32.80	34.35	13,898,958	33.718	2.75%
2023-12-07	32.75	32.70	32.75	32.45	33.40	5,702,399	187,376,374	32.859	32.75	32.70	32.75	32.45	33.40	5,702,399	32.859	0.00%
2023-12-06	32.75	32.70	32.75	31.30	33.00	10,684,417	343,856,292	32.183	32.75	32.70	32.75	31.30	33.00	10,684,417	32.183	2.02%
2023-12-05	32.10	32.05	32.10	28.70	34.00	27,028,750	863,340,512	31.942	32.10	32.05	32.10	28.70	34.00	27,028,750	31.942	8.63%
2023-12-04	29.55	29.50	29.55	29.00	30.10	6,038,914	178,583,010	29.572	29.55	29.50	29.55	29.00	30.10	6,038,914	29.572	0.17%
2023-12-01	29.50	29.45	29.50	28.25	29.85	6,289,000	183,990,275	29.256	29.50	29.45	29.50	28.25	29.85	6,289,000	29.256	1.55%
2023-11-30	29.05	29.00	29.05	28.85	30.00	7,900,883	230,676,160	29.196	29.05	29.00	29.05	28.85	30.00	7,900,883	29.196	-2.19%
2023-11-29	29.70	29.65	29.70	29.45	30.95	5,995,557	180,381,178	30.086	29.70	29.65	29.70	29.45	30.95	5,995,557	30.086	-1.82%
2023-11-28	30.25	30.25	30.30	30.20	31.15	4,369,278	133,386,140	30.528	30.25	30.25	30.30	30.20	31.15	4,369,278	30.528	-1.31%
2023-11-27	30.65	30.60	30.65	30.55	31.95	4,023,500	124,797,100	31.017	30.65	30.60	30.65	30.55	31.95	4,023,500	31.017	-2.85%
2023-11-24	31.55	31.50	31.55	31.30	32.75	7,126,100	226,748,362	31.819	31.55	31.50	31.55	31.30	32.75	7,126,100	31.819	-0.63%
2023-11-23	31.75	31.70	31.75	30.40	31.75	9,140,650	286,573,465	31.352	31.75	31.70	31.75	30.40	31.75	9,140,650	31.352	4.10%
2023-11-22	30.50	30.50	30.55	29.55	30.70	8,671,764	262,128,781	30.228	30.50	30.50	30.55	29.55	30.70	8,671,764	30.228	4.10%
2023-11-21	29.30	29.25	29.30	29.05	30.50	5,923,500	176,521,276	29.800	29.30	29.25	29.30	29.05	30.50	5,923,500	29.800	-1.51%
2023-11-20	29.75	29.75	29.80	28.65	30.15	8,780,235	259,898,868	29.600	29.75	29.75	29.80	28.65	30.15	8,780,235	29.600	3.84%
2023-11-17	28.65	28.60	28.65	27.80	28.95	7,944,019	224,326,696	28.238	28.65	28.60	28.65	27.80	28.95	7,944,019	28.238	-1.04%
2023-11-16	28.95	28.90	28.95	28.60	30.10	6,397,102	185,916,465	29.063	28.95	28.90	28.95	28.60	30.10	6,397,102	29.063	-2.53%
2023-11-15	29.70	29.70	29.75	29.00	30.20	6,300,582	186,500,993	29.601	29.70	29.70	29.75	29.00	30.20	6,300,582	29.601	2.06%
2023-11-14	29.10	29.05	29.10	28.80	30.30	5,274,589	155,597,756	29.500	29.10	29.05	29.10	28.80	30.30	5,274,589	29.500	-0.34%
2023-11-13	29.20	29.20	29.30	28.50	30.00	5,741,084	166,252,607	28.958	29.20	29.20	29.30	28.50	30.00	5,741,084	28.958	-1.35%
2023-11-10	29.60	29.55	29.60	28.75	29.75	5,866,718	171,873,812	29.296	29.60	29.55	29.60	28.75	29.75	5,866,718	29.296	-0.17%
2023-11-09	29.65	29.65	29.70	29.55	30.35	4,503,500	134,241,726	29.808	29.65	29.65	29.70	29.55	30.35	4,503,500	29.808	-1.66%
2023-11-08	30.15	30.10	30.15	29.90	31.40	7,895,500	241,243,700	30.555	30.15	30.10	30.15	29.90	31.40	7,895,500	30.555	-2.74%
2023-11-07	31.00	30.95	31.00	30.70	31.90	5,887,084	182,541,549	31.007	31.00	30.95	31.00	30.70	31.90	5,887,084	31.007	-2.97%
2023-11-06	31.95	31.90	31.95	30.35	32.25	11,599,977	364,516,668	31.424	31.95	31.90	31.95	30.35	32.25	11,599,977	31.424	4.24%
2023-11-03	30.65	30.60	30.65	28.90	30.90	11,705,234	352,463,337	30.112	30.65	30.60	30.65	28.90	30.90	11,705,234	30.112	6.24%
2023-11-02	28.85	28.80	28.85	28.25	31.50	23,222,066	682,187,813	29.377	28.85	28.80	28.85	28.25	31.50	23,222,066	29.377	-6.94%
2023-11-01	31.00	30.95	31.00	30.50	32.30	6,008,027	186,372,296	31.021	31.00	30.95	31.00	30.50	32.30	6,008,027	31.021	-2.82%
2023-10-31	31.90	31.85	31.90	31.80	33.15	2,966,888	95,620,406	32.229	31.90	31.85	31.90	31.80	33.15	2,966,888	32.229	-2.74%
2023-10-30	32.80	32.75	32.80	31.30	33.15	7,713,604	249,501,195	32.346	32.80	32.75	32.80	31.30	33.15	7,713,604	32.346	1.23%
2023-10-27	32.40	32.30	32.40	30.85	32.50	8,280,700	263,713,938	31.847	32.40	32.30	32.40	30.85	32.50	8,280,700	31.847	6.23%
2023-10-26	30.50	30.50	30.55	30.10	32.70	15,432,300	476,205,440	30.858	30.50	30.50	30.55	30.10	32.70	15,432,300	30.858	-6.44%
2023-10-25	32.60	32.60	32.65	32.35	35.35	10,987,560	373,115,427	33.958	32.60	32.60	32.65	32.35	35.35	10,987,560	33.958	-1.95%
2023-10-24	33.25	33.25	33.30	30.25	33.70	12,396,720	398,229,612	32.124	33.25	33.25	33.30	30.25	33.70	12,396,720	32.124	9.92%
2023-10-20	30.25	30.20	30.25	30.00	33.00	15,416,622	479,148,664	31.080	30.25	30.20	30.25	30.00	33.00	15,416,622	31.080	-8.75%
2023-10-19	33.15	33.15	33.20	33.10	36.20	10,799,400	368,361,240	34.109	33.15	33.15	33.20	33.10	36.20	10,799,400	34.109	-7.92%
2023-10-18	36.00	36.00	36.05	35.45	37.20	5,309,498	192,429,226	36.242	36.00	36.00	36.05	35.45	37.20	5,309,498	36.242	-1.10%
2023-10-17	36.40	36.40	36.45	35.75	37.50	8,202,260	300,990,882	36.696	36.40	36.40	36.45	35.75	37.50	8,202,260	36.696	3.12%
2023-10-16	35.30	35.15	35.30	34.65	35.85	4,651,450	163,760,554	35.206	35.30	35.15	35.30	34.65	35.85	4,651,450	35.206	0.71%
2023-10-13	35.05	35.05	35.10	34.80	36.70	6,681,748	236,910,972	35.456	35.05	35.05	35.10	34.80	36.70	6,681,748	35.456	-4.23%
2023-10-12	36.60	36.60	36.65	36.05	36.80	3,752,500	136,999,362	36.509	36.60	36.60	36.65	36.05	36.80	3,752,500	36.509	2.95%
2023-10-11	35.55	35.55	35.60	35.50	37.75	7,615,275	277,221,537	36.403	35.55	35.55	35.60	35.50	37.75	7,615,275	36.403	-4.56%
2023-10-10	37.25	37.25	37.30	36.35	37.95	6,372,400	238,117,270	37.367	37.25	37.25	37.30	36.35	37.95	6,372,400	37.367	3.19%
2023-10-09	36.10	36.10	36.15	34.85	36.30	2,914,908	103,842,203	35.625	36.10	36.10	36.15	34.85	36.30	2,914,908	35.625	0.00%
2023-10-06	36.10	36.10	36.25	35.35	36.50	1,059,300	38,351,610	36.205	36.10	36.10	36.25	35.35	36.50	1,059,300	36.205	1.40%
2023-10-05	35.60	35.60	35.65	34.45	35.85	1,131,108	39,910,252	35.284	35.60	35.60	35.65	34.45	35.85	1,131,108	35.284	1.71%
2023-10-04	35.00	34.95	35.00	33.95	35.50	2,383,900	83,014,450	34.823	35.00	34.95	35.00	33.95	35.50	2,383,900	34.823	1.01%
2023-10-03	34.65	34.60	34.65	34.20	36.30	2,703,150	93,480,857	34.582	34.65	34.60	34.65	34.20	36.30	2,703,150	34.582	-6.22%
2023-09-29	36.95	36.90	36.95	36.05	37.30	2,270,206	83,396,160	36.735	36.95	36.90	36.95	36.05	37.30	2,270,206	36.735	0.82%
2023-09-28	36.65	36.60	36.65	36.15	37.25	4,613,105	169,036,809	36.643	36.65	36.60	36.65	36.15	37.25	4,613,105	36.643	0.27%
2023-09-27	36.55	36.50	36.55	35.50	36.90	5,019,121	182,162,371	36.294	36.55	36.50	36.55	35.50	36.90	5,019,121	36.294	2.09%
2023-09-26	35.80	35.75	35.80	35.00	36.00	4,213,056	150,084,159	35.624	35.80	35.75	35.80	35.00	36.00	4,213,056	35.624	2.14%
2023-09-25	35.05	35.00	35.05	34.95	36.70	4,877,800	173,247,870	35.518	35.05	35.00	35.05	34.95	36.70	4,877,800	35.518	-3.18%
2023-09-22	36.20	36.15	36.20	34.35	36.60	8,504,253	304,046,966	35.752	36.20	36.15	36.20	34.35	36.60	8,504,253	35.752	1.83%
2023-09-21	35.55	35.55	35.60	35.25	36.95	6,342,100	226,970,390	35.788	35.55	35.55	35.60	35.25	36.95	6,342,100	35.788	-3.79%
2023-09-20	36.95	36.90	36.95	36.60	38.85	9,829,356	365,312,520	37.165	36.95	36.90	36.95	36.60	38.85	9,829,356	37.165	-5.01%
2023-09-19	38.90	38.85	38.90	38.80	40.25	5,932,997	234,501,905	39.525	38.90	38.85	38.90	38.80	40.25	5,932,997	39.525	-2.02%
2023-09-18	39.70	39.70	39.75	38.85	40.25	6,645,978	263,201,157	39.603	39.70	39.70	39.75	38.85	40.25	6,645,978	39.603	0.76%
2023-09-15	39.40	39.35	39.40	38.60	40.05	8,459,579	332,939,201	39.356	39.40	39.35	39.40	38.60	40.05	8,459,579	39.356	-0.51%
2023-09-14	39.60	39.55	39.60	37.50	39.60	16,773,411	652,958,636	38.928	39.60	39.55	39.60	37.50	39.60	16,773,411	38.928	5.74%
2023-09-13	37.45	37.45	37.50	36.60	38.45	7,109,225	265,668,501	37.370	37.45	37.45	37.50	36.60	38.45	7,109,225	37.370	-1.58%
2023-09-12	38.05	38.00	38.05	37.60	39.55	15,814,500	611,662,850	38.677	38.05	38.00	38.05	37.60	39.55	15,814,500	38.677	0.26%
2023-09-11	37.95	37.95	38.00	37.10	39.60	21,615,183	826,593,698	38.241	37.95	37.95	38.00	37.10	39.60	21,615,183	38.241	2.57%
2023-09-07	37.00	37.00	37.05	35.40	37.70	12,392,172	459,299,448	37.064	37.00	37.00	37.05	35.40	37.70	12,392,172	37.064	2.07%
2023-09-06	36.25	36.25	36.30	34.90	38.20	22,966,289	830,164,684	36.147	36.25	36.25	36.30	34.90	38.20	22,966,289	36.147	-4.61%
2023-09-05	38.00	38.00	38.05	37.10	39.75	26,862,934	1,030,989,109	38.380	38.00	38.00	38.05	37.10	39.75	26,862,934	38.380	-4.28%
2023-09-04	39.70	39.70	39.75	37.75	40.75	42,569,224	1,677,184,601	39.399	39.70	39.70	39.75	37.75	40.75	42,569,224	39.399	-0.13%
2023-08-31	39.75	39.75	39.80	39.10	41.50	19,456,231	780,144,405	40.097	39.75	39.75	39.80	39.10	41.50	19,456,231	40.097	-2.33%
2023-08-30	40.70	40.70	40.75	40.25	43.20	18,702,449	773,017,320	41.332	40.70	40.70	40.75	40.25	43.20	18,702,449	41.332	-2.05%
2023-08-29	41.55	41.55	41.60	41.20	45.30	29,648,370	1,277,170,756	43.077	41.55	41.55	41.60	41.20	45.30	29,648,370	43.077	-8.48%
2023-08-28	45.40	45.40	45.45	42.20	46.80	25,554,151	1,157,941,697	45.313	45.40	45.40	45.45	42.20	46.80	25,554,151	45.313	5.21%
2023-08-25	43.15	43.10	43.15	41.55	43.95	13,403,211	575,408,956	42.931	43.15	43.10	43.15	41.55	43.95	13,403,211	42.931	0.23%
2023-08-24	43.05	43.05	43.10	39.45	44.00	25,227,644	1,061,246,959	42.067	43.05	43.05	43.10	39.45	44.00	25,227,644	42.067	10.53%
2023-08-23	38.95	38.95	39.00	38.30	39.60	7,194,500	280,444,394	38.980	38.95	38.95	39.00	38.30	39.60	7,194,500	38.980	0.00%
2023-08-22	38.95	38.95	39.00	38.35	40.00	16,144,635	634,453,136	39.298	38.95	38.95	39.00	38.35	40.00	16,144,635	39.298	2.50%
2023-08-21	38.00	38.00	38.05	36.50	39.45	16,848,722	641,043,740	38.047	38.00	38.00	38.05	36.50	39.45	16,848,722	38.047	4.97%
2023-08-18	36.20	36.15	36.20	35.95	37.35	6,658,500	243,285,877	36.538	36.20	36.15	36.20	35.95	37.35	6,658,500	36.538	-3.21%
2023-08-17	37.40	37.35	37.40	33.70	37.45	10,911,120	391,704,611	35.900	37.40	37.35	37.40	33.70	37.45	10,911,120	35.900	8.41%
2023-08-16	34.50	34.50	34.60	33.55	35.00	3,982,500	136,966,283	34.392	34.50	34.50	34.60	33.55	35.00	3,982,500	34.392	1.32%
2023-08-15	34.05	34.00	34.05	33.35	35.15	4,352,734	148,516,039	34.120	34.05	34.00	34.05	33.35	35.15	4,352,734	34.120	0.00%
2023-08-14	34.05	34.05	34.10	33.20	34.35	6,567,281	221,000,836	33.652	34.05	34.05	34.10	33.20	34.35	6,567,281	33.652	-1.59%
2023-08-11	34.60	34.60	34.65	34.15	36.45	7,489,302	260,850,128	34.830	34.60	34.60	34.65	34.15	36.45	7,489,302	34.830	-4.02%
2023-08-10	36.05	36.05	36.10	35.10	36.30	3,867,500	138,651,575	35.850	36.05	36.05	36.10	35.10	36.30	3,867,500	35.850	0.98%
2023-08-09	35.70	35.70	35.75	34.90	36.35	5,421,500	193,808,760	35.748	35.70	35.70	35.75	34.90	36.35	5,421,500	35.748	0.56%
2023-08-08	35.50	35.45	35.50	35.10	38.15	10,580,150	378,583,867	35.782	35.50	35.45	35.50	35.10	38.15	10,580,150	35.782	-5.96%
2023-08-07	37.75	37.75	37.80	37.20	38.50	7,160,764	270,839,615	37.823	37.75	37.75	37.80	37.20	38.50	7,160,764	37.823	-3.70%
2023-08-04	39.20	39.20	39.25	38.30	39.85	10,539,786	411,373,359	39.031	39.20	39.20	39.25	38.30	39.85	10,539,786	39.031	2.62%
2023-08-03	38.20	38.15	38.20	36.80	39.30	9,775,360	376,320,546	38.497	38.20	38.15	38.20	36.80	39.30	9,775,360	38.497	1.06%
2023-08-02	37.80	37.75	37.80	37.20	40.45	21,286,000	814,168,922	38.249	37.80	37.75	37.80	37.20	40.45	21,286,000	38.249	-6.90%
2023-08-01	40.60	40.55	40.60	37.65	42.50	29,169,180	1,184,373,509	40.604	40.60	40.55	40.60	37.65	42.50	29,169,180	40.604	7.41%
2023-07-31	37.80	37.75	37.80	37.15	41.50	37,779,472	1,481,877,220	39.224	37.80	37.75	37.80	37.15	41.50	37,779,472	39.224	-2.83%
2023-07-28	38.90	38.90	38.95	30.40	39.30	57,723,418	2,067,729,464	35.821	38.90	38.90	38.95	30.40	39.30	57,723,418	35.821	28.81%
2023-07-27	30.20	30.15	30.20	29.85	32.25	17,174,484	530,034,122	30.862	30.20	30.15	30.20	29.85	32.25	17,174,484	30.862	-6.50%
2023-07-26	32.30	32.30	32.35	31.20	32.95	7,579,576	241,576,636	31.872	32.30	32.30	32.35	31.20	32.95	7,579,576	31.872	-1.07%
2023-07-25	32.65	32.60	32.65	31.35	32.90	12,008,575	389,731,900	32.454	32.65	32.60	32.65	31.35	32.90	12,008,575	32.454	4.82%
2023-07-24	31.15	31.15	31.20	31.05	32.90	13,930,388	445,760,237	31.999	31.15	31.15	31.20	31.05	32.90	13,930,388	31.999	-2.66%
2023-07-21	32.00	31.95	32.00	30.15	32.00	11,644,264	364,809,101	31.330	32.00	31.95	32.00	30.15	32.00	11,644,264	31.330	6.14%
2023-07-20	30.15	30.10	30.15	29.80	31.10	5,600,500	170,972,108	30.528	30.15	30.10	30.15	29.80	31.10	5,600,500	30.528	0.84%
2023-07-19	29.90	29.85	29.90	28.50	29.90	6,462,009	188,843,803	29.224	29.90	29.85	29.90	28.50	29.90	6,462,009	29.224	0.50%
2023-07-18	29.75	29.75	29.80	29.70	31.95	9,142,976	280,560,996	30.686	29.75	29.75	29.80	29.70	31.95	9,142,976	30.686	-4.03%
2023-07-14	31.00	31.00	31.05	30.50	31.65	8,256,730	257,388,926	31.173	31.00	31.00	31.05	30.50	31.65	8,256,730	31.173	-0.48%
2023-07-13	31.15	31.10	31.15	29.75	31.50	9,423,546	292,513,248	31.041	31.15	31.10	31.15	29.75	31.50	9,423,546	31.041	4.71%
2023-07-12	29.75	29.70	29.75	29.25	30.45	6,988,584	208,711,453	29.865	29.75	29.70	29.75	29.25	30.45	6,988,584	29.865	0.85%
2023-07-11	29.50	29.35	29.50	28.60	30.20	7,148,567	211,341,261	29.564	29.50	29.35	29.50	28.60	30.20	7,148,567	29.564	2.79%
2023-07-10	28.70	28.60	28.70	27.90	29.20	5,286,500	151,808,203	28.716	28.70	28.60	28.70	27.90	29.20	5,286,500	28.716	1.77%
2023-07-07	28.20	28.20	28.35	27.50	28.80	6,415,261	180,199,680	28.089	28.20	28.20	28.35	27.50	28.80	6,415,261	28.089	-2.08%
2023-07-06	28.80	28.80	28.85	28.60	30.05	7,880,956	229,946,262	29.177	28.80	28.80	28.85	28.60	30.05	7,880,956	29.177	-2.21%
2023-07-05	29.45	29.40	29.45	29.20	31.40	11,591,435	346,761,777	29.915	29.45	29.40	29.45	29.20	31.40	11,591,435	29.915	-4.07%
2023-07-04	30.70	30.65	30.70	27.10	30.70	25,299,041	737,920,069	29.168	30.70	30.65	30.70	27.10	30.70	25,299,041	29.168	15.41%
2023-07-03	26.60	26.60	26.65	25.15	26.70	8,119,504	212,333,746	26.151	26.60	26.60	26.65	25.15	26.70	8,119,504	26.151	4.31%
2023-06-30	25.50	25.35	25.50	24.70	25.90	6,642,844	168,456,101	25.359	25.50	25.35	25.50	24.70	25.90	6,642,844	25.359	0.39%
2023-06-29	25.40	25.35	25.40	25.10	26.50	6,354,000	162,401,650	25.559	25.40	25.35	25.40	25.10	26.50	6,354,000	25.559	-3.97%
2023-06-28	26.45	26.40	26.45	25.85	26.95	7,171,874	188,580,480	26.294	26.45	26.40	26.45	25.85	26.95	7,171,874	26.294	-1.67%
2023-06-27	26.90	26.80	26.90	26.20	27.00	6,607,000	175,910,004	26.625	26.90	26.80	26.90	26.20	27.00	6,607,000	26.625	3.07%
2023-06-26	26.10	26.10	26.15	25.05	26.70	13,443,215	346,846,355	25.801	26.10	26.10	26.15	25.05	26.70	13,443,215	25.801	-1.14%
2023-06-23	26.40	26.40	26.45	25.60	27.80	3,014,264	78,702,091	26.110	26.40	26.40	26.45	25.60	27.80	3,014,264	26.110	-4.17%
2023-06-21	27.55	27.55	27.65	27.35	28.70	7,216,233	202,099,043	28.006	27.55	27.55	27.65	27.35	28.70	7,216,233	28.006	-2.30%
2023-06-20	28.20	28.15	28.20	28.15	30.45	12,761,996	365,538,699	28.643	28.20	28.15	28.20	28.15	30.45	12,761,996	28.643	-6.62%
2023-06-19	30.20	30.05	30.20	29.45	31.35	11,353,043	340,443,335	29.987	30.20	30.05	30.20	29.45	31.35	11,353,043	29.987	-3.67%
2023-06-16	31.35	31.25	31.35	30.50	32.10	14,757,186	462,826,602	31.363	31.35	31.25	31.35	30.50	32.10	14,757,186	31.363	0.64%
2023-06-15	31.15	31.10	31.15	30.35	31.40	8,126,310	250,697,322	30.850	31.15	31.10	31.15	30.35	31.40	8,126,310	30.850	2.30%
2023-06-14	30.45	30.45	30.50	30.10	32.50	14,660,340	450,403,176	30.723	30.45	30.45	30.50	30.10	32.50	14,660,340	30.723	-6.31%
2023-06-13	32.50	32.35	32.50	31.65	32.90	6,391,059	206,572,732	32.322	32.50	32.35	32.50	31.65	32.90	6,391,059	32.322	1.25%
2023-06-12	32.10	32.05	32.10	30.70	33.00	20,876,628	664,933,460	31.851	32.10	32.05	32.10	30.70	33.00	20,876,628	31.851	-2.73%
2023-06-09	33.00	32.95	33.00	32.00	33.30	33,960,037	1,113,228,064	32.781	33.00	32.95	33.00	32.00	33.30	33,960,037	32.781	4.93%
2023-06-08	31.45	31.40	31.45	29.35	31.50	13,278,200	405,132,675	30.511	31.45	31.40	31.45	29.35	31.50	13,278,200	30.511	5.54%
2023-06-07	29.80	29.80	29.85	29.50	31.50	16,076,500	487,629,064	30.332	29.80	29.80	29.85	29.50	31.50	16,076,500	30.332	1.88%
2023-06-06	29.25	29.25	29.30	29.20	30.95	10,676,926	320,171,735	29.987	29.25	29.25	29.30	29.20	30.95	10,676,926	29.987	-1.35%
2023-06-05	29.65	29.60	29.65	29.20	31.15	15,865,020	472,398,869	29.776	29.65	29.60	29.65	29.20	31.15	15,865,020	29.776	-4.82%
2023-06-02	31.15	31.10	31.15	30.30	33.00	24,012,365	753,082,558	31.362	31.15	31.10	31.15	30.30	33.00	24,012,365	31.362	-2.50%
2023-06-01	31.95	31.95	32.00	28.95	32.75	35,234,811	1,111,502,303	31.546	31.95	31.95	32.00	28.95	32.75	35,234,811	31.546	9.98%
2023-05-31	29.05	29.00	29.05	26.45	29.05	27,394,439	769,788,402	28.100	29.05	29.00	29.05	26.45	29.05	27,394,439	28.100	7.20%
2023-05-30	27.10	27.05	27.10	25.35	27.45	20,962,700	559,561,959	26.693	27.10	27.05	27.10	25.35	27.45	20,962,700	26.693	5.86%
2023-05-29	25.60	25.60	25.65	25.10	26.15	15,831,200	405,747,520	25.630	25.60	25.60	25.65	25.10	26.15	15,831,200	25.630	7.34%
2023-05-25	23.85	23.85	23.90	23.20	24.25	7,341,454	174,460,947	23.764	23.85	23.85	23.90	23.20	24.25	7,341,454	23.764	-0.42%
2023-05-24	23.95	23.90	23.95	23.70	25.90	10,331,513	253,495,619	24.536	23.95	23.90	23.95	23.70	25.90	10,331,513	24.536	-6.63%
2023-05-23	25.65	25.65	25.70	24.65	26.30	13,099,669	333,875,256	25.487	25.65	25.65	25.70	24.65	26.30	13,099,669	25.487	-0.19%
2023-05-22	25.70	25.60	25.70	23.65	26.50	26,274,800	668,539,650	25.444	25.70	25.60	25.70	23.65	26.50	26,274,800	25.444	12.23%
2023-05-19	22.90	22.90	22.95	22.65	23.65	7,742,380	177,714,520	22.953	22.90	22.90	22.95	22.65	23.65	7,742,380	22.953	-3.17%
2023-05-18	23.65	23.60	23.65	22.65	24.00	10,863,748	254,043,069	23.384	23.65	23.60	23.65	22.65	24.00	10,863,748	23.384	1.07%
2023-05-17	23.40	23.35	23.40	23.30	25.10	9,976,700	239,368,871	23.993	23.40	23.35	23.40	23.30	25.10	9,976,700	23.993	-5.07%
2023-05-16	24.65	24.65	24.70	24.15	25.45	8,033,172	197,949,282	24.641	24.65	24.65	24.70	24.15	25.45	8,033,172	24.641	0.00%
2023-05-15	24.65	24.60	24.65	23.80	24.90	5,227,760	127,164,536	24.325	24.65	24.60	24.65	23.80	24.90	5,227,760	24.325	1.23%
2023-05-12	24.35	24.35	24.40	24.10	25.30	5,372,988	131,825,573	24.535	24.35	24.35	24.40	24.10	25.30	5,372,988	24.535	-2.40%
2023-05-11	24.95	24.95	25.00	24.80	25.55	4,359,075	109,226,640	25.057	24.95	24.95	25.00	24.80	25.55	4,359,075	25.057	-0.60%
2023-05-10	25.10	25.10	25.15	24.35	25.60	4,982,800	125,104,862	25.107	25.10	25.10	25.15	24.35	25.60	4,982,800	25.107	1.62%
2023-05-09	24.70	24.65	24.70	24.60	25.95	8,498,500	213,478,524	25.120	24.70	24.65	24.70	24.60	25.95	8,498,500	25.120	-4.26%
2023-05-08	25.80	25.75	25.80	25.60	27.55	6,783,080	177,578,835	26.180	25.80	25.75	25.80	25.60	27.55	6,783,080	26.180	-3.73%
2023-05-05	26.80	26.80	26.85	25.75	27.55	9,052,450	242,532,265	26.792	26.80	26.80	26.85	25.75	27.55	9,052,450	26.792	4.28%
2023-05-04	25.70	25.70	25.75	25.20	26.50	8,566,849	222,298,561	25.949	25.70	25.70	25.75	25.20	26.50	8,566,849	25.949	2.59%
2023-05-03	25.05	25.00	25.05	24.55	25.75	4,515,560	112,883,527	24.999	25.05	25.00	25.05	24.55	25.75	4,515,560	24.999	-3.09%
2023-05-02	25.85	25.85	25.90	25.40	27.30	3,245,421	83,936,189	25.863	25.85	25.85	25.90	25.40	27.30	3,245,421	25.863	-4.79%
2023-04-28	27.15	27.15	27.20	27.10	27.80	5,911,816	162,017,222	27.406	27.15	27.15	27.20	27.10	27.80	5,911,816	27.406	0.56%
2023-04-27	27.00	26.95	27.00	26.85	29.75	13,855,252	381,313,529	27.521	27.00	26.95	27.00	26.85	29.75	13,855,252	27.521	-7.06%
2023-04-26	29.05	29.00	29.05	28.35	29.75	8,378,500	242,702,789	28.967	29.05	29.00	29.05	28.35	29.75	8,378,500	28.967	0.00%
2023-04-25	29.05	29.05	29.10	28.60	31.55	12,286,478	364,375,634	29.657	29.05	29.05	29.10	28.60	31.55	12,286,478	29.657	-7.04%
2023-04-24	31.25	31.20	31.25	30.25	32.10	9,812,793	306,941,609	31.280	31.25	31.20	31.25	30.25	32.10	9,812,793	31.280	1.30%
2023-04-21	30.85	30.85	30.90	29.30	31.10	12,647,201	383,618,250	30.332	30.85	30.85	30.90	29.30	31.10	12,647,201	30.332	3.18%
2023-04-20	29.90	29.90	29.95	29.80	33.00	26,445,170	818,775,984	30.961	29.90	29.90	29.95	29.80	33.00	26,445,170	30.961	-10.75%
2023-04-19	33.50	33.45	33.50	29.25	34.05	32,586,860	1,059,883,966	32.525	33.50	33.45	33.50	29.25	34.05	32,586,860	32.525	13.18%
2023-04-18	29.60	29.55	29.60	29.30	30.60	6,029,815	179,734,983	29.808	29.60	29.55	29.60	29.30	30.60	6,029,815	29.808	-2.15%
2023-04-17	30.25	30.25	30.30	28.85	30.50	5,947,100	178,498,675	30.014	30.25	30.25	30.30	28.85	30.50	5,947,100	30.014	3.77%
2023-04-14	29.15	29.10	29.15	28.90	30.75	7,074,161	209,731,586	29.648	29.15	29.10	29.15	28.90	30.75	7,074,161	29.648	-1.69%
2023-04-13	29.65	29.65	29.70	27.70	29.75	6,954,046	201,571,946	28.986	29.65	29.65	29.70	27.70	29.75	6,954,046	28.986	1.72%
2023-04-12	29.15	29.15	29.20	28.80	30.80	13,497,235	398,598,925	29.532	29.15	29.15	29.20	28.80	30.80	13,497,235	29.532	0.52%
2023-04-11	29.00	28.95	29.00	27.35	30.40	23,079,197	657,948,740	28.508	29.00	28.95	29.00	27.35	30.40	23,079,197	28.508	-5.54%
2023-04-06	30.70	30.65	30.70	29.90	31.95	11,094,748	338,863,757	30.543	30.70	30.65	30.70	29.90	31.95	11,094,748	30.543	-3.76%
2023-04-04	31.90	31.85	31.90	30.85	33.00	10,395,707	328,965,029	31.644	31.90	31.85	31.90	30.85	33.00	10,395,707	31.644	-3.33%
2023-04-03	33.00	32.95	33.00	32.55	34.25	6,605,848	219,499,779	33.228	33.00	32.95	33.00	32.55	34.25	6,605,848	33.228	-2.51%
2023-03-31	33.85	33.85	33.90	33.30	34.75	7,111,709	243,795,949	34.281	33.85	33.85	33.90	33.30	34.75	7,111,709	34.281	0.59%
2023-03-30	33.65	33.65	33.70	33.15	34.85	5,733,767	193,495,013	33.747	33.65	33.65	33.70	33.15	34.85	5,733,767	33.747	-1.90%
2023-03-29	34.30	34.25	34.30	33.00	34.50	10,529,538	355,044,723	33.719	34.30	34.25	34.30	33.00	34.50	10,529,538	33.719	5.05%
2023-03-28	32.65	32.65	32.80	31.85	33.35	6,522,140	212,878,559	32.639	32.65	32.65	32.80	31.85	33.35	6,522,140	32.639	-0.46%
2023-03-27	32.80	32.80	32.85	32.60	34.60	8,665,210	289,325,604	33.389	32.80	32.80	32.85	32.60	34.60	8,665,210	33.389	-1.94%
2023-03-24	33.45	33.45	33.50	32.75	34.90	8,943,348	299,034,949	33.437	33.45	33.45	33.50	32.75	34.90	8,943,348	33.437	-0.59%
2023-03-23	33.65	33.65	33.70	31.85	34.00	11,068,213	363,870,516	32.875	33.65	33.65	33.70	31.85	34.00	11,068,213	32.875	-0.74%
2023-03-22	33.90	33.90	33.95	32.55	34.90	12,574,956	421,825,647	33.545	33.90	33.90	33.95	32.55	34.90	12,574,956	33.545	-1.31%
2023-03-21	34.35	34.35	34.40	31.65	34.50	20,054,955	671,785,389	33.497	34.35	34.35	34.40	31.65	34.50	20,054,955	33.497	9.05%
2023-03-20	31.50	31.50	31.55	31.50	37.10	29,763,484	990,790,134	33.289	31.50	31.50	31.55	31.50	37.10	29,763,484	33.289	-14.63%
2023-03-17	36.90	36.70	36.90	35.20	36.90	14,904,800	541,417,613	36.325	36.90	36.70	36.90	35.20	36.90	14,904,800	36.325	5.28%
2023-03-16	35.05	35.05	35.10	33.35	35.70	20,854,504	719,823,324	34.516	35.05	35.05	35.10	33.35	35.70	20,854,504	34.516	-2.64%
2023-03-15	36.00	35.95	36.00	33.70	37.15	16,407,065	592,539,099	36.115	36.00	35.95	36.00	33.70	37.15	16,407,065	36.115	2.27%
2023-03-14	35.20	35.20	35.25	35.15	38.20	17,513,776	630,311,740	35.989	35.20	35.20	35.25	35.15	38.20	17,513,776	35.989	-7.97%
2023-03-13	38.25	38.20	38.25	36.65	38.85	12,948,555	491,714,839	37.974	38.25	38.20	38.25	36.65	38.85	12,948,555	37.974	3.52%
2023-03-10	36.95	36.90	36.95	35.45	38.00	16,434,574	610,510,132	37.148	36.95	36.90	36.95	35.45	38.00	16,434,574	37.148	1.79%
2023-03-09	36.30	36.30	36.35	35.25	37.55	18,124,523	660,399,408	36.437	36.30	36.30	36.35	35.25	37.55	18,124,523	36.437	0.69%
2023-03-08	36.05	36.00	36.05	35.20	38.85	44,071,375	1,603,265,165	36.379	36.05	36.00	36.05	35.20	38.85	44,071,375	36.379	-9.76%
2023-03-07	39.95	39.90	39.95	39.60	41.85	22,317,526	899,709,139	40.314	39.95	39.90	39.95	39.60	41.85	22,317,526	40.314	-4.43%
2023-03-06	41.80	41.75	41.80	41.35	46.40	22,812,629	974,480,169	42.717	41.80	41.75	41.80	41.35	46.40	22,812,629	42.717	-9.23%
2023-03-03	46.05	46.05	46.10	44.80	46.70	8,642,215	396,586,003	45.889	46.05	46.05	46.10	44.80	46.70	8,642,215	45.889	2.68%
2023-03-02	44.85	44.85	44.90	44.30	47.35	9,367,975	423,488,695	45.206	44.85	44.85	44.90	44.30	47.35	9,367,975	45.206	-3.76%
2023-03-01	46.60	46.55	46.60	43.60	46.85	13,109,607	599,655,840	45.742	46.60	46.55	46.60	43.60	46.85	13,109,607	45.742	4.60%
2023-02-28	44.55	44.55	44.60	44.00	48.20	19,865,431	893,945,170	45.000	44.55	44.55	44.60	44.00	48.20	19,865,431	45.000	-6.60%
2023-02-27	47.70	47.65	47.70	47.00	50.35	13,174,916	636,227,058	48.291	47.70	47.65	47.70	47.00	50.35	13,174,916	48.291	-8.09%
2023-02-24	51.90	51.80	51.90	49.55	52.00	9,310,590	472,688,874	50.769	51.90	51.80	51.90	49.55	52.00	9,310,590	50.769	2.06%
2023-02-23	50.85	50.85	50.90	49.10	51.50	11,892,950	599,070,112	50.372	50.85	50.85	50.90	49.10	51.50	11,892,950	50.372	4.74%
2023-02-22	48.55	48.55	48.60	46.95	49.50	9,944,113	476,281,234	47.896	48.55	48.55	48.60	46.95	49.50	9,944,113	47.896	-1.12%
2023-02-21	49.10	49.10	49.15	49.00	51.20	9,526,111	475,218,217	49.886	49.10	49.10	49.15	49.00	51.20	9,526,111	49.886	-1.21%
2023-02-20	49.70	49.70	49.75	48.20	51.95	11,694,508	578,603,144	49.476	49.70	49.70	49.75	48.20	51.95	11,694,508	49.476	-2.64%
2023-02-17	51.05	51.05	51.10	50.75	53.25	10,591,248	548,448,542	51.783	51.05	51.05	51.10	50.75	53.25	10,591,248	51.783	1.59%
2023-02-16	50.25	50.20	50.25	48.80	52.00	17,242,584	864,951,882	50.164	50.25	50.20	50.25	48.80	52.00	17,242,584	50.164	3.93%
2023-02-15	48.35	48.30	48.35	47.50	52.40	23,429,149	1,154,151,248	49.261	48.35	48.30	48.35	47.50	52.40	23,429,149	49.261	-4.82%
2023-02-14	50.80	50.80	50.85	50.35	54.05	15,180,787	799,322,625	52.654	50.80	50.80	50.85	50.35	54.05	15,180,787	52.654	-1.84%
2023-02-13	51.75	51.70	51.75	47.25	58.45	49,781,203	2,577,602,814	51.779	51.75	51.70	51.75	47.25	58.45	49,781,203	51.779	-14.95%
2023-02-10	60.85	60.85	60.90	60.10	63.50	8,609,974	528,332,759	61.363	60.85	60.85	60.90	60.10	63.50	8,609,974	61.363	-2.17%
2023-02-09	62.20	62.20	62.25	58.20	62.30	15,321,847	938,840,181	61.275	62.20	62.20	62.25	58.20	62.30	15,321,847	61.275	8.17%
2023-02-08	57.50	57.50	57.55	54.20	58.15	16,742,330	954,167,268	56.991	57.50	57.50	57.55	54.20	58.15	16,742,330	56.991	3.88%
2023-02-07	55.35	55.35	55.40	53.80	58.40	15,176,694	849,608,386	55.981	55.35	55.35	55.40	53.80	58.40	15,176,694	55.981	-2.38%
2023-02-06	56.70	56.65	56.70	56.35	61.05	16,209,480	942,862,336	58.167	56.70	56.65	56.70	56.35	61.05	16,209,480	58.167	-8.40%
2023-02-03	61.90	61.75	61.90	61.00	63.85	6,962,161	430,353,888	61.813	61.90	61.75	61.90	61.00	63.85	6,962,161	61.813	-2.75%
2023-02-02	63.65	63.50	63.65	63.05	67.45	10,267,498	666,706,437	64.934	63.65	63.50	63.65	63.05	67.45	10,267,498	64.934	-0.55%
2023-02-01	64.00	63.95	64.00	62.35	65.35	9,103,877	576,199,101	63.292	64.00	63.95	64.00	62.35	65.35	9,103,877	63.292	0.31%
2023-01-31	63.80	63.80	63.85	61.65	66.75	12,335,681	781,315,520	63.338	63.80	63.80	63.85	61.65	66.75	12,335,681	63.338	-3.26%
2023-01-30	65.95	65.90	65.95	65.20	69.80	16,481,631	1,101,885,195	66.855	65.95	65.90	65.95	65.20	69.80	16,481,631	66.855	-10.03%
2023-01-27	73.30	73.00	73.30	72.10	74.45	3,336,003	244,317,326	73.237	73.30	73.00	73.30	72.10	74.45	3,336,003	73.237	0.41%
2023-01-26	73.00	72.95	73.00	72.00	75.55	5,525,236	405,481,719	73.387	73.00	72.95	73.00	72.00	75.55	5,525,236	73.387	-0.95%
2023-01-20	73.70	73.55	73.70	68.20	74.50	6,821,583	491,193,577	72.006	73.70	73.55	73.70	68.20	74.50	6,821,583	72.006	10.49%
2023-01-19	66.70	66.65	66.70	62.30	67.00	5,164,530	337,349,269	65.320	66.70	66.65	66.70	62.30	67.00	5,164,530	65.320	7.75%
2023-01-18	61.90	61.80	61.90	59.60	63.90	26,764,923	1,651,446,874	61.702	61.90	61.80	61.90	59.60	63.90	26,764,923	61.702	-8.02%
2023-01-17	67.30	67.25	67.30	63.50	68.00	9,770,256	647,656,083	66.289	67.30	67.25	67.30	63.50	68.00	9,770,256	66.289	3.94%
2023-01-16	64.75	64.70	64.75	62.95	67.20	16,816,695	1,086,463,353	64.606	64.75	64.70	64.75	62.95	67.20	16,816,695	64.606	-6.63%
2023-01-13	69.35	69.30	69.35	59.70	69.70	19,589,258	1,294,398,757	66.077	69.35	69.30	69.35	59.70	69.70	19,589,258	66.077	15.20%
2023-01-12	60.20	60.20	60.25	59.15	62.00	6,056,751	365,113,040	60.282	60.20	60.20	60.25	59.15	62.00	6,056,751	60.282	0.33%
2023-01-11	60.00	59.90	60.00	58.60	63.25	10,066,103	606,636,300	60.265	60.00	59.90	60.00	58.60	63.25	10,066,103	60.265	-3.77%
2023-01-10	62.35	62.35	62.40	59.30	62.95	8,640,048	530,529,013	61.403	62.35	62.35	62.40	59.30	62.95	8,640,048	61.403	2.72%
2023-01-09	60.70	60.65	60.70	55.10	61.20	16,914,197	999,917,031	59.117	60.70	60.65	60.70	55.10	61.20	16,914,197	59.117	11.89%
2023-01-06	54.25	54.25	54.30	51.80	55.65	13,420,247	726,800,578	54.157	54.25	54.25	54.30	51.80	55.65	13,420,247	54.157	6.16%
2023-01-05	51.10	51.05	51.15	50.50	53.50	11,090,092	575,017,331	51.850	51.10	51.05	51.15	50.50	53.50	11,090,092	51.850	2.30%
2023-01-04	49.95	49.90	49.95	48.75	51.45	8,541,351	428,847,539	50.208	49.95	49.90	49.95	48.75	51.45	8,541,351	50.208	0.91%
2023-01-03	49.50	49.45	49.50	48.45	53.30	13,911,684	691,170,145	49.683	49.50	49.45	49.50	48.45	53.30	13,911,684	49.683	-5.71%
2022-12-30	52.50	52.45	52.50	50.65	52.70	7,098,950	368,075,316	51.849	52.50	52.45	52.50	50.65	52.70	7,098,950	51.849	4.17%
2022-12-29	50.40	50.35	50.40	49.60	53.20	12,177,660	623,181,702	51.174	50.40	50.35	50.40	49.60	53.20	12,177,660	51.174	-4.27%
2022-12-28	52.65	52.65	52.70	51.90	58.25	18,591,433	1,009,597,470	54.304	52.65	52.65	52.70	51.90	58.25	18,591,433	54.304	-7.47%
2022-12-23	56.90	56.85	56.90	53.50	57.95	14,601,488	825,963,759	56.567	56.90	56.85	56.90	53.50	57.95	14,601,488	56.567	5.27%
2022-12-22	54.05	54.00	54.05	49.70	54.70	14,286,826	747,793,534	52.341	54.05	54.00	54.05	49.70	54.70	14,286,826	52.341	7.35%
2022-12-21	50.35	50.30	50.35	48.50	50.65	16,226,298	809,160,951	49.867	50.35	50.30	50.35	48.50	50.65	16,226,298	49.867	6.22%
2022-12-20	47.40	47.35	47.40	46.70	48.70	10,303,920	490,158,974	47.570	47.40	47.35	47.40	46.70	48.70	10,303,920	47.570	0.11%
2022-12-19	47.35	47.20	47.35	44.50	48.60	21,522,932	1,015,626,225	47.188	47.35	47.20	47.35	44.50	48.60	21,522,932	47.188	7.98%
2022-12-16	43.85	43.75	43.85	43.70	45.75	5,910,068	263,220,160	44.538	43.85	43.75	43.85	43.70	45.75	5,910,068	44.538	-2.34%
2022-12-15	44.90	44.75	44.90	43.70	45.30	3,969,943	176,238,891	44.393	44.90	44.75	44.90	43.70	45.30	3,969,943	44.393	1.35%
2022-12-14	44.30	44.30	44.35	42.65	44.60	6,818,116	299,516,745	43.930	44.30	44.30	44.35	42.65	44.60	6,818,116	43.930	3.99%
2022-12-13	42.60	42.45	42.60	41.60	43.40	4,963,468	212,046,493	42.721	42.60	42.45	42.60	41.60	43.40	4,963,468	42.721	-0.58%
2022-12-12	42.85	42.80	42.85	41.50	44.95	12,974,528	552,746,708	42.602	42.85	42.80	42.85	41.50	44.95	12,974,528	42.602	-5.20%
2022-12-09	45.20	45.20	45.25	43.95	46.80	14,495,614	653,406,312	45.076	45.20	45.20	45.25	43.95	46.80	14,495,614	45.076	-2.48%
2022-12-08	46.35	46.30	46.35	42.80	46.50	18,000,088	816,378,336	45.354	46.35	46.30	46.35	42.80	46.50	18,000,088	45.354	9.57%
2022-12-07	42.30	42.30	42.35	42.10	45.05	11,352,200	498,038,882	43.872	42.30	42.30	42.35	42.10	45.05	11,352,200	43.872	-1.40%
2022-12-06	42.90	42.85	42.90	41.05	44.80	13,445,850	586,131,326	43.592	42.90	42.85	42.90	41.05	44.80	13,445,850	43.592	1.66%
2022-12-05	42.20	42.15	42.20	39.65	42.50	19,505,007	810,627,390	41.560	42.20	42.15	42.20	39.65	42.50	19,505,007	41.560	6.57%
2022-12-02	39.60	39.55	39.60	39.30	40.95	7,881,346	315,301,770	40.006	39.60	39.55	39.60	39.30	40.95	7,881,346	40.006	-0.13%
2022-12-01	39.65	39.60	39.65	39.20	42.20	18,560,496	747,399,856	40.268	39.65	39.60	39.65	39.20	42.20	18,560,496	40.268	-3.29%
2022-11-30	41.00	40.80	41.00	38.00	41.00	42,438,181	1,714,163,384	40.392	41.00	40.80	41.00	38.00	41.00	42,438,181	40.392	8.18%
2022-11-29	37.90	37.80	37.90	36.25	38.80	11,622,021	436,249,341	37.536	37.90	37.80	37.90	36.25	38.80	11,622,021	37.536	3.41%
2022-11-28	36.65	36.65	36.70	35.25	38.10	18,891,250	690,137,925	36.532	36.65	36.65	36.70	35.25	38.10	18,891,250	36.532	-6.27%
2022-11-25	39.10	39.10	39.15	38.00	39.70	8,240,802	318,470,332	38.646	39.10	39.10	39.15	38.00	39.70	8,240,802	38.646	-1.26%
2022-11-24	39.60	39.50	39.60	38.70	40.60	8,609,000	342,036,885	39.730	39.60	39.50	39.60	38.70	40.60	8,609,000	39.730	2.86%
2022-11-23	38.50	38.45	38.50	38.20	39.30	6,398,609	247,447,215	38.672	38.50	38.45	38.50	38.20	39.30	6,398,609	38.672	-0.26%
2022-11-22	38.60	38.60	38.65	38.30	39.95	10,094,895	391,770,969	38.809	38.60	38.60	38.65	38.30	39.95	10,094,895	38.809	-1.91%
2022-11-21	39.35	39.35	39.40	39.05	42.40	15,238,012	607,190,431	39.847	39.35	39.35	39.40	39.05	42.40	15,238,012	39.847	-5.64%
2022-11-18	41.70	41.70	41.75	39.30	44.00	25,017,046	1,049,481,146	41.951	41.70	41.70	41.75	39.30	44.00	25,017,046	41.951	5.84%
2022-11-17	39.40	39.35	39.40	38.00	40.05	12,038,666	467,217,414	38.810	39.40	39.35	39.40	38.00	40.05	12,038,666	38.810	-1.87%
2022-11-16	40.15	40.10	40.20	38.80	41.75	19,047,047	768,191,466	40.331	40.15	40.10	40.20	38.80	41.75	19,047,047	40.331	3.48%
2022-11-15	38.80	38.75	38.80	38.40	40.65	16,421,026	647,041,288	39.403	38.80	38.75	38.80	38.40	40.65	16,421,026	39.403	-0.77%
2022-11-14	39.10	39.05	39.10	37.75	41.25	18,337,440	720,294,095	39.280	39.10	39.05	39.10	37.75	41.25	18,337,440	39.280	-2.25%
2022-11-11	40.00	39.95	40.00	38.80	41.60	17,015,239	677,605,825	39.823	40.00	39.95	40.00	38.80	41.60	17,015,239	39.823	3.23%
2022-11-10	38.75	38.75	38.80	37.95	40.85	13,903,500	539,707,875	38.818	38.75	38.75	38.80	37.95	40.85	13,903,500	38.818	-2.88%
2022-11-09	39.90	39.85	39.90	39.60	43.05	19,742,057	802,245,962	40.636	39.90	39.85	39.90	39.60	43.05	19,742,057	40.636	-6.12%
2022-11-08	42.50	42.50	42.55	41.55	43.55	12,268,036	520,335,163	42.414	42.50	42.50	42.55	41.55	43.55	12,268,036	42.414	-0.47%
2022-11-07	42.70	42.65	42.70	41.25	45.50	21,432,632	932,057,794	43.488	42.70	42.65	42.70	41.25	45.50	21,432,632	43.488	1.18%
2022-11-04	42.20	42.15	42.20	40.70	42.60	21,012,154	878,210,651	41.795	42.20	42.15	42.20	40.70	42.60	21,012,154	41.795	2.18%
2022-11-03	41.30	41.30	41.35	37.85	42.00	22,168,958	904,266,848	40.790	41.30	41.30	41.35	37.85	42.00	22,168,958	40.790	5.63%
2022-11-02	39.10	39.05	39.15	37.20	40.30	16,037,700	620,718,868	38.704	39.10	39.05	39.15	37.20	40.30	16,037,700	38.704	0.51%
2022-11-01	38.90	38.85	38.90	37.10	39.80	15,552,620	604,096,003	38.842	38.90	38.85	38.90	37.10	39.80	15,552,620	38.842	2.23%
2022-10-31	38.05	38.00	38.05	36.75	40.45	29,822,217	1,133,691,613	38.015	38.05	38.00	38.05	36.75	40.45	29,822,217	38.015	-5.70%
2022-10-28	40.35	40.35	40.40	37.65	40.35	28,157,311	1,099,877,238	39.062	40.35	40.35	40.40	37.65	40.35	28,157,311	39.062	3.20%
2022-10-27	39.10	39.05	39.10	39.00	42.70	46,078,484	1,878,587,295	40.769	39.10	39.05	39.10	39.00	42.70	46,078,484	40.769	8.01%
2022-10-26	36.20	36.20	36.25	35.00	37.80	31,364,969	1,143,309,514	36.452	36.20	36.20	36.25	35.00	37.80	31,364,969	36.452	6.00%
2022-10-25	34.15	34.15	34.20	29.35	34.55	31,607,511	1,028,831,659	32.550	34.15	34.15	34.20	29.35	34.55	31,607,511	32.550	11.60%
2022-10-24	30.60	30.60	30.75	30.50	35.80	29,836,801	981,895,280	32.909	30.60	30.60	30.75	30.50	35.80	29,836,801	32.909	-15.00%
2022-10-21	36.00	36.00	36.05	34.45	37.00	22,472,300	811,339,381	36.104	36.00	36.00	36.05	34.45	37.00	22,472,300	36.104	5.42%
2022-10-20	34.15	34.15	34.20	33.20	35.10	12,881,427	440,691,519	34.211	34.15	34.15	34.20	33.20	35.10	12,881,427	34.211	-1.01%
2022-10-19	34.50	34.45	34.50	31.75	35.10	31,438,178	1,068,704,620	33.994	34.50	34.45	34.50	31.75	35.10	31,438,178	33.994	8.15%
2022-10-18	31.90	31.90	31.95	31.50	32.70	14,867,500	478,477,684	32.183	31.90	31.90	31.95	31.50	32.70	14,867,500	32.183	0.63%
2022-10-17	31.70	31.55	31.70	29.75	32.15	14,958,060	460,307,454	30.773	31.70	31.55	31.70	29.75	32.15	14,958,060	30.773	-0.94%
2022-10-14	32.00	31.95	32.00	30.80	32.80	16,117,056	515,428,548	31.980	32.00	31.95	32.00	30.80	32.80	16,117,056	31.980	4.58%
2022-10-13	30.60	30.55	30.60	30.45	32.75	11,090,954	351,103,188	31.657	30.60	30.55	30.60	30.45	32.75	11,090,954	31.657	-3.32%
2022-10-12	31.65	31.65	31.70	29.10	32.00	14,256,530	437,776,365	30.707	31.65	31.65	31.70	29.10	32.00	14,256,530	30.707	2.59%
2022-10-11	30.85	30.85	30.90	30.45	32.50	14,438,134	455,124,975	31.522	30.85	30.85	30.90	30.45	32.50	14,438,134	31.522	-0.16%
2022-10-10	30.90	30.85	30.90	30.55	33.45	21,305,703	672,359,680	31.558	30.90	30.85	30.90	30.55	33.45	21,305,703	31.558	-11.97%
2022-10-07	35.10	35.00	35.10	33.80	36.75	7,194,200	252,907,960	35.154	35.10	35.00	35.10	33.80	36.75	7,194,200	35.154	-4.88%
2022-10-06	36.90	36.85	36.90	33.55	37.00	10,308,070	368,086,906	35.709	36.90	36.85	36.90	33.55	37.00	10,308,070	35.709	8.53%
2022-10-05	34.00	33.90	34.00	33.05	35.35	7,948,788	270,328,710	34.009	34.00	33.90	34.00	33.05	35.35	7,948,788	34.009	3.34%
2022-10-03	32.90	32.85	32.90	28.50	33.20	7,128,928	225,022,512	31.565	32.90	32.85	32.90	28.50	33.20	7,128,928	31.565	11.71%
2022-09-30	29.45	29.20	29.45	28.30	30.80	5,462,521	161,896,259	29.638	29.45	29.20	29.45	28.30	30.80	5,462,521	29.638	1.90%
2022-09-29	28.90	28.80	28.90	28.00	29.80	3,189,600	91,358,353	28.643	28.90	28.80	28.90	28.00	29.80	3,189,600	28.643	0.00%
2022-09-28	28.90	28.85	28.90	28.60	29.90	11,585,000	337,027,892	29.092	28.90	28.85	28.90	28.60	29.90	11,585,000	29.092	-1.87%
2022-09-27	29.45	29.45	29.50	28.25	30.80	23,139,600	674,438,926	29.147	29.45	29.45	29.50	28.25	30.80	23,139,600	29.147	-1.51%
2022-09-26	29.90	29.85	29.90	27.50	30.15	35,279,812	1,034,402,241	29.320	29.90	29.85	29.90	27.50	30.15	35,279,812	29.320	11.99%
2022-09-23	26.70	26.70	26.75	26.20	29.60	26,228,000	729,655,954	27.820	26.70	26.70	26.75	26.20	29.60	26,228,000	27.820	-4.47%
2022-09-22	27.95	27.95	28.00	25.70	28.50	26,239,500	719,182,215	27.408	27.95	27.95	28.00	25.70	28.50	26,239,500	27.408	5.67%
2022-09-21	26.45	26.40	26.45	25.85	27.75	22,865,300	612,701,260	26.796	26.45	26.40	26.45	25.85	27.75	22,865,300	26.796	-4.68%
2022-09-20	27.75	27.70	27.75	27.05	28.90	21,684,000	602,708,658	27.795	27.75	27.70	27.75	27.05	28.90	21,684,000	27.795	-2.29%
2022-09-19	28.40	28.40	28.45	28.30	30.45	14,174,100	412,770,342	29.121	28.40	28.40	28.45	28.30	30.45	14,174,100	29.121	-2.91%
2022-09-16	29.25	29.20	29.25	28.85	31.70	25,241,108	746,188,088	29.562	29.25	29.20	29.25	28.85	31.70	25,241,108	29.562	-5.19%
2022-09-15	30.85	30.80	30.85	30.15	32.40	22,194,700	690,297,108	31.102	30.85	30.80	30.85	30.15	32.40	22,194,700	31.102	-3.89%
2022-09-14	32.10	32.10	32.15	30.05	33.25	22,378,184	726,583,091	32.468	32.10	32.10	32.15	30.05	33.25	22,378,184	32.468	2.72%
2022-09-13	31.25	31.25	31.30	29.80	32.65	30,720,043	955,042,577	31.089	31.25	31.25	31.30	29.80	32.65	30,720,043	31.089	-5.30%
2022-09-09	33.00	32.95	33.00	32.00	34.75	21,742,626	721,179,737	33.169	33.00	32.95	33.00	32.00	34.75	21,742,626	33.169	-2.37%
2022-09-08	33.80	33.75	33.80	32.75	36.75	41,158,505	1,425,658,329	34.638	33.80	33.75	33.80	32.75	36.75	41,158,505	34.638	-0.44%
2022-09-07	33.95	33.90	33.95	30.60	37.30	66,792,036	2,259,613,980	33.831	33.95	33.90	33.95	30.60	37.30	66,792,036	33.831	-9.71%
2022-09-06	37.60	37.55	37.60	29.80	37.60	74,644,085	2,494,590,417	33.420	37.60	37.55	37.60	29.80	37.60	74,644,085	33.420	31.47%
2022-09-05	28.60	28.60	28.65	28.00	36.45	91,144,352	2,904,170,615	31.863	28.60	28.60	28.65	28.00	36.45	91,144,352	31.863	-15.88%
2022-09-02	34.00	33.95	34.00	30.55	34.40	42,763,646	1,389,535,647	32.493	34.00	33.95	34.00	30.55	34.40	42,763,646	32.493	12.40%
2022-09-01	30.25	30.25	30.30	29.70	33.30	63,581,732	2,001,548,053	31.480	30.25	30.25	30.30	29.70	33.30	63,581,732	31.480	1.51%
2022-08-31	29.80	29.80	29.85	26.90	30.95	69,256,866	2,032,185,366	29.343	29.80	29.80	29.85	26.90	30.95	69,256,866	29.343	3.29%
2022-08-30	28.85	28.80	28.85	22.25	29.45	93,431,852	2,499,519,124	26.752	28.85	28.80	28.85	22.25	29.45	93,431,852	26.752	26.26%
2022-08-29	22.85	22.85	22.90	22.25	25.00	34,718,780	803,976,106	23.157	22.85	22.85	22.90	22.25	25.00	34,718,780	23.157	5.54%
2022-08-26	21.65	21.65	21.70	20.70	22.15	30,832,185	663,500,886	21.520	21.65	21.65	21.70	20.70	22.15	30,832,185	21.520	5.10%
2022-08-25	20.60	20.55	20.60	19.92	20.80	12,907,006	262,308,460	20.323	20.60	20.55	20.60	19.92	20.80	12,907,006	20.323	1.73%
2022-08-24	20.25	20.25	20.30	19.96	21.20	22,977,001	474,347,529	20.644	20.25	20.25	20.30	19.96	21.20	22,977,001	20.644	1.66%
2022-08-23	19.92	19.90	19.92	19.14	20.45	22,046,247	436,811,148	19.813	19.92	19.90	19.92	19.14	20.45	22,046,247	19.813	4.95%
2022-08-22	18.98	18.98	19.00	18.48	19.30	13,729,718	261,525,509	19.048	18.98	18.98	19.00	18.48	19.30	13,729,718	19.048	3.49%
2022-08-19	18.34	18.32	18.34	18.16	18.70	8,259,000	151,651,340	18.362	18.34	18.32	18.34	18.16	18.70	8,259,000	18.362	1.66%
2022-08-18	18.04	18.04	18.06	18.00	18.80	11,780,427	214,694,469	18.225	18.04	18.04	18.06	18.00	18.80	11,780,427	18.225	-4.85%
2022-08-17	18.96	18.94	18.96	18.08	18.98	11,793,071	218,228,525	18.505	18.96	18.94	18.96	18.08	18.98	11,793,071	18.505	1.94%
2022-08-16	18.60	18.60	18.62	18.36	19.52	18,982,223	358,155,323	18.868	18.60	18.60	18.62	18.36	19.52	18,982,223	18.868	-3.33%
2022-08-15	19.24	19.22	19.24	19.22	20.65	16,729,500	331,384,630	19.808	19.24	19.22	19.24	19.22	20.65	16,729,500	19.808	-2.73%
2022-08-12	19.78	19.76	19.78	19.60	21.00	21,389,056	426,863,055	19.957	19.78	19.76	19.78	19.60	21.00	21,389,056	19.957	-5.58%
2022-08-11	20.95	20.95	21.00	20.40	21.50	19,703,489	413,361,352	20.979	20.95	20.95	21.00	20.40	21.50	19,703,489	20.979	4.49%
2022-08-10	20.05	20.05	20.10	19.74	20.75	12,882,522	259,960,578	20.179	20.05	20.05	20.10	19.74	20.75	12,882,522	20.179	-0.25%
2022-08-09	20.10	20.05	20.10	19.62	20.85	17,214,158	349,932,425	20.328	20.10	20.05	20.10	19.62	20.85	17,214,158	20.328	1.72%
2022-08-08	19.76	19.76	19.78	19.22	21.40	31,721,500	636,105,969	20.053	19.76	19.76	19.78	19.22	21.40	31,721,500	20.053	-9.57%
2022-08-05	21.85	21.85	21.90	20.70	22.45	28,059,182	614,230,541	21.891	21.85	21.85	21.90	20.70	22.45	28,059,182	21.891	3.55%
2022-08-04	21.10	21.05	21.10	19.40	21.65	38,311,312	793,976,269	20.724	21.10	21.05	21.10	19.40	21.65	38,311,312	20.724	8.99%
2022-08-03	19.36	19.36	19.38	19.16	20.40	18,063,976	356,070,426	19.712	19.36	19.36	19.38	19.16	20.40	18,063,976	19.712	0.10%
2022-08-02	19.34	19.30	19.34	18.52	20.30	35,287,600	681,913,439	19.324	19.34	19.30	19.34	18.52	20.30	35,287,600	19.324	-7.90%
2022-08-01	21.00	20.95	21.00	19.68	21.75	27,916,860	576,708,710	20.658	21.00	20.95	21.00	19.68	21.75	27,916,860	20.658	-0.47%
2022-07-29	21.10	21.05	21.10	20.60	22.80	67,447,900	1,465,101,743	21.722	21.10	21.05	21.10	20.60	22.80	67,447,900	21.722	-1.40%
2022-07-28	21.40	21.35	21.40	18.88	21.70	72,685,620	1,490,320,926	20.504	21.40	21.35	21.40	18.88	21.70	72,685,620	20.504	16.43%
2022-07-27	18.38	18.36	18.38	17.92	19.78	45,202,116	852,984,556	18.870	18.38	18.36	18.38	17.92	19.78	45,202,116	18.870	-2.85%
2022-07-26	18.92	18.92	18.94	16.00	18.92	49,340,906	856,576,477	17.360	18.92	18.92	18.94	16.00	18.92	49,340,906	17.360	19.60%
2022-07-25	15.82	15.80	15.82	15.10	16.30	17,927,500	282,555,815	15.761	15.82	15.80	15.82	15.10	16.30	17,927,500	15.761	2.33%
2022-07-22	15.46	15.44	15.46	15.12	15.70	13,736,500	211,506,844	15.397	15.46	15.44	15.46	15.12	15.70	13,736,500	15.397	3.07%
2022-07-21	15.00	14.98	15.00	14.80	15.52	11,428,700	171,731,999	15.026	15.00	14.98	15.00	14.80	15.52	11,428,700	15.026	-2.09%
2022-07-20	15.32	15.32	15.36	14.92	15.86	27,849,970	431,803,361	15.505	15.32	15.32	15.36	14.92	15.86	27,849,970	15.505	3.79%
2022-07-19	14.76	14.76	14.78	14.30	15.28	20,352,804	297,168,440	14.601	14.76	14.76	14.78	14.30	15.28	20,352,804	14.601	-2.25%
2022-07-18	15.10	15.08	15.10	14.58	15.66	32,375,000	485,357,624	14.992	15.10	15.08	15.10	14.58	15.66	32,375,000	14.992	-0.92%
2022-07-15	15.24	15.24	15.26	15.12	18.08	69,199,900	1,112,226,077	16.073	15.24	15.24	15.26	15.12	18.08	69,199,900	16.073	-14.48%
2022-07-14	17.82	17.80	17.82	17.76	19.08	17,127,660	317,134,788	18.516	17.82	17.80	17.82	17.76	19.08	17,127,660	18.516	-4.09%
2022-07-13	18.58	18.58	18.60	18.50	19.12	10,923,500	205,027,820	18.769	18.58	18.58	18.60	18.50	19.12	10,923,500	18.769	0.11%
2022-07-12	18.56	18.56	18.58	17.90	18.98	24,253,666	447,525,648	18.452	18.56	18.56	18.58	17.90	18.98	24,253,666	18.452	-5.79%
2022-07-11	19.70	19.70	19.72	19.46	20.65	32,521,490	650,353,679	19.998	19.70	19.70	19.72	19.46	20.65	32,521,490	19.998	1.65%
2022-07-08	19.38	19.38	19.40	19.12	19.94	17,800,000	347,402,210	19.517	19.38	19.38	19.40	19.12	19.94	17,800,000	19.517	1.47%
2022-07-07	19.10	19.10	19.12	18.58	19.34	16,095,840	305,362,197	18.971	19.10	19.10	19.12	18.58	19.34	16,095,840	18.971	-1.04%
2022-07-06	19.30	19.30	19.32	18.86	20.45	59,676,422	1,177,049,849	19.724	19.30	19.30	19.32	18.86	20.45	59,676,422	19.724	4.78%
2022-07-05	18.42	18.42	18.44	17.82	19.20	26,268,400	485,587,358	18.486	18.42	18.42	18.44	17.82	19.20	26,268,400	18.486	0.77%
2022-07-04	18.28	18.28	18.30	17.64	18.84	35,272,540	635,477,908	18.016	18.28	18.28	18.30	17.64	18.84	35,272,540	18.016	-2.97%
2022-06-30	18.84	18.82	18.84	17.60	20.15	101,268,136	1,935,374,848	19.111	18.84	18.82	18.84	17.60	20.15	101,268,136	19.111	9.66%
2022-06-29	17.18	17.18	17.20	16.86	17.88	41,780,074	725,611,395	17.367	17.18	17.18	17.20	16.86	17.88	41,780,074	17.367	2.02%
2022-06-28	16.84	16.84	16.86	16.26	17.60	48,533,400	825,346,381	17.006	16.84	16.84	16.86	16.26	17.60	48,533,400	17.006	-0.24%
2022-06-27	16.88	16.88	16.90	16.00	19.10	89,343,904	1,534,218,816	17.172	16.88	16.88	16.90	16.00	19.10	89,343,904	17.172	-9.15%
2022-06-24	18.58	18.56	18.58	17.20	18.94	56,351,690	1,025,754,626	18.203	18.58	18.56	18.58	17.20	18.94	56,351,690	18.203	2.20%
2022-06-23	18.18	18.18	18.20	18.08	20.80	93,337,640	1,814,732,208	19.443	18.18	18.18	18.20	18.08	20.80	93,337,640	19.443	-6.19%
2022-06-22	19.38	19.36	19.38	17.94	20.75	144,905,954	2,806,728,129	19.369	19.38	19.36	19.38	17.94	20.75	144,905,954	19.369	10.74%
2022-06-21	17.50	17.50	17.52	15.52	19.46	215,261,754	3,842,674,183	17.851	17.50	17.50	17.52	15.52	19.46	215,261,754	17.851	3.06%
2022-06-20	16.98	16.98	17.00	16.82	24.50	212,133,956	4,185,042,820	19.728	16.98	16.98	17.00	16.82	24.50	212,133,956	19.728	-32.08%
2022-06-17	25.00	24.95	25.00	21.00	30.45	245,396,431	6,240,690,886	25.431	25.00	24.95	25.00	21.00	30.45	245,396,431	25.431	-12.59%
2022-06-16	28.60	28.55	28.60	19.04	33.15	427,068,296	11,118,453,809	26.034	28.60	28.55	28.60	19.04	33.15	427,068,296	26.034	72.71%
2022-06-15	16.56	16.56	16.58	12.34	16.78	260,944,620	3,862,971,299	14.804	16.56	16.56	16.58	12.34	16.78	260,944,620	14.804	54.19%
2022-06-14	10.74	10.74	10.76	9.090	10.74	182,377,385	1,779,353,869	9.7564	10.74	10.74	10.76	9.090	10.74	182,377,385	9.7564	23.17%
2022-06-13	8.720	8.720	8.760	7.160	12.50	255,612,694	2,562,436,184	10.025	8.720	8.720	8.760	7.160	12.50	255,612,694	10.025	39.97%
2022-06-10	6.230	6.220	6.230	4.350	6.480	88,541,434	509,073,675	5.7496	6.230	6.220	6.230	4.350	6.480	88,541,434	5.7496	39.37%
2022-06-09	4.470	4.470	4.490	4.450	4.800	17,860,000	82,513,435	4.6200	4.470	4.470	4.490	4.450	4.800	17,860,000	4.6200	2.29%
2022-06-08	4.370	4.370	4.380	4.150	4.390	10,618,500	45,448,170	4.2801	4.370	4.370	4.380	4.150	4.390	10,618,500	4.2801	7.37%
2022-06-07	4.070	4.060	4.070	3.960	4.290	13,249,000	54,808,530	4.1368	4.070	4.060	4.070	3.960	4.290	13,249,000	4.1368	3.83%
2022-06-06	3.920	3.890	3.920	3.660	3.950	8,486,500	32,561,190	3.8368	3.920	3.890	3.920	3.660	3.950	8,486,500	3.8368	7.40%
2022-06-02	3.650	3.640	3.650	3.580	3.700	2,714,500	9,842,497	3.6259	3.650	3.640	3.650	3.580	3.700	2,714,500	3.6259	-1.08%
2022-06-01	3.690	3.680	3.690	3.630	3.780	4,523,800	16,734,499	3.6992	3.690	3.680	3.690	3.630	3.780	4,523,800	3.6992	-0.27%
2022-05-31	3.700	3.690	3.700	3.560	3.740	10,369,000	37,956,285	3.6606	3.700	3.690	3.700	3.560	3.740	10,369,000	3.6606	3.06%
2022-05-30	3.590	3.580	3.590	3.400	3.610	8,733,500	30,846,585	3.5320	3.590	3.580	3.590	3.400	3.610	8,733,500	3.5320	5.59%
2022-05-27	3.400	3.400	3.420	3.220	3.550	10,750,000	36,735,335	3.4172	3.400	3.400	3.420	3.220	3.550	10,750,000	3.4172	6.25%
2022-05-26	3.200	3.190	3.200	3.080	3.220	4,240,000	13,323,680	3.1424	3.200	3.190	3.200	3.080	3.220	4,240,000	3.1424	0.95%
2022-05-25	3.170	3.160	3.170	3.140	3.240	2,231,000	7,126,485	3.1943	3.170	3.160	3.170	3.140	3.240	2,231,000	3.1943	-0.63%
2022-05-24	3.190	3.180	3.190	3.160	3.340	4,106,150	13,260,203	3.2294	3.190	3.180	3.190	3.160	3.340	4,106,150	3.2294	-3.92%
2022-05-23	3.320	3.310	3.320	3.290	3.490	2,678,634	8,942,007	3.3383	3.320	3.310	3.320	3.290	3.490	2,678,634	3.3383	-3.77%
2022-05-20	3.450	3.450	3.460	3.390	3.590	8,818,500	30,677,315	3.4787	3.450	3.450	3.460	3.390	3.590	8,818,500	3.4787	2.07%
2022-05-19	3.380	3.350	3.380	3.170	3.420	5,101,000	17,063,830	3.3452	3.380	3.350	3.380	3.170	3.420	5,101,000	3.3452	0.60%
2022-05-18	3.360	3.350	3.360	3.220	3.410	7,537,000	25,025,945	3.3204	3.360	3.350	3.360	3.220	3.410	7,537,000	3.3204	1.20%
2022-05-17	3.320	3.320	3.330	3.110	3.370	8,436,984	27,465,642	3.2554	3.320	3.320	3.330	3.110	3.370	8,436,984	3.2554	6.75%
2022-05-16	3.110	3.110	3.120	2.940	3.140	11,288,149	34,257,399	3.0348	3.110	3.110	3.120	2.940	3.140	11,288,149	3.0348	6.87%
2022-05-13	2.910	2.910	2.920	2.860	2.950	3,728,664	10,805,009	2.8978	2.910	2.910	2.920	2.860	2.950	3,728,664	2.8978	2.11%
2022-05-12	2.850	2.840	2.850	2.840	2.990	6,825,500	19,834,480	2.9059	2.850	2.840	2.850	2.840	2.990	6,825,500	2.9059	-5.00%
2022-05-11	3.000	2.990	3.000	2.990	3.130	7,545,804	23,073,713	3.0578	3.000	2.990	3.000	2.990	3.130	7,545,804	3.0578	0.00%
2022-05-10	3.000	3.000	3.010	2.990	3.150	9,052,000	27,684,055	3.0583	3.000	3.000	3.010	2.990	3.150	9,052,000	3.0583	-5.06%
2022-05-06	3.160	3.150	3.160	3.130	3.240	4,000,500	12,681,680	3.1700	3.160	3.150	3.160	3.130	3.240	4,000,500	3.1700	-3.66%
2022-05-05	3.280	3.280	3.310	3.280	3.630	7,971,000	27,045,370	3.3930	3.280	3.280	3.310	3.280	3.630	7,971,000	3.3930	-8.38%
2022-05-04	3.580	3.580	3.670	3.480	3.760	1,665,000	6,077,850	3.6504	3.580	3.580	3.670	3.480	3.760	1,665,000	3.6504	-1.38%
2022-05-03	3.630	3.590	3.630	3.370	3.670	1,315,000	4,727,478	3.5950	3.630	3.590	3.630	3.370	3.670	1,315,000	3.5950	4.01%
2022-04-29	3.490	3.490	3.500	3.150	3.540	5,095,500	17,329,945	3.4010	3.490	3.490	3.500	3.150	3.540	5,095,500	3.4010	11.50%
2022-04-28	3.130	3.130	3.160	3.080	3.200	1,285,010	4,021,566	3.1296	3.130	3.130	3.160	3.080	3.200	1,285,010	3.1296	-0.95%
2022-04-27	3.160	3.150	3.160	3.050	3.210	5,613,000	17,583,035	3.1326	3.160	3.150	3.160	3.050	3.210	5,613,000	3.1326	-0.63%
2022-04-26	3.180	3.170	3.180	3.140	3.320	4,411,652	14,171,432	3.2123	3.180	3.170	3.180	3.140	3.320	4,411,652	3.2123	0.63%
2022-04-25	3.160	3.160	3.170	3.110	3.290	8,482,500	26,977,393	3.1804	3.160	3.160	3.170	3.110	3.290	8,482,500	3.1804	-5.11%
2022-04-22	3.330	3.320	3.330	3.240	3.420	3,820,500	12,703,785	3.3252	3.330	3.320	3.330	3.240	3.420	3,820,500	3.3252	-1.48%
2022-04-21	3.380	3.380	3.400	3.360	3.520	5,198,500	17,764,140	3.4172	3.380	3.380	3.400	3.360	3.520	5,198,500	3.4172	-4.52%
2022-04-20	3.540	3.530	3.540	3.540	3.670	2,417,500	8,680,839	3.5908	3.540	3.530	3.540	3.540	3.670	2,417,500	3.5908	-0.84%
2022-04-19	3.570	3.560	3.580	3.520	3.660	2,405,000	8,541,110	3.5514	3.570	3.560	3.580	3.520	3.660	2,405,000	3.5514	-2.99%
2022-04-14	3.680	3.670	3.680	3.520	3.720	5,224,000	19,088,265	3.6540	3.680	3.670	3.680	3.520	3.720	5,224,000	3.6540	3.95%
2022-04-13	3.540	3.530	3.540	3.500	3.630	4,379,500	15,570,235	3.5553	3.540	3.530	3.540	3.500	3.630	4,379,500	3.5553	-2.48%
2022-04-12	3.630	3.630	3.660	3.460	3.790	7,223,267	25,987,310	3.5977	3.630	3.630	3.660	3.460	3.790	7,223,267	3.5977	4.31%
2022-04-11	3.480	3.480	3.490	3.450	3.680	8,579,500	30,196,325	3.5196	3.480	3.480	3.490	3.450	3.680	8,579,500	3.5196	-5.18%
2022-04-08	3.670	3.660	3.670	3.640	3.880	10,242,500	37,741,430	3.6848	3.670	3.660	3.670	3.640	3.880	10,242,500	3.6848	-4.18%
2022-04-07	3.830	3.830	3.840	3.810	4.090	7,784,818	30,496,739	3.9175	3.830	3.830	3.840	3.810	4.090	7,784,818	3.9175	-3.77%
2022-04-06	3.980	3.980	4.010	3.730	4.190	13,552,500	54,110,251	3.9926	3.980	3.980	4.010	3.730	4.190	13,552,500	3.9926	4.74%
2022-04-04	3.800	3.800	3.820	3.600	3.860	3,138,000	11,761,565	3.7481	3.800	3.800	3.820	3.600	3.860	3,138,000	3.7481	4.11%
2022-04-01	3.650	3.640	3.650	3.500	3.980	7,997,502	28,993,179	3.6253	3.650	3.640	3.650	3.500	3.980	7,997,502	3.6253	-8.06%
2022-03-31	3.970	3.960	3.970	3.910	4.170	2,731,022	10,923,951	3.9999	3.970	3.960	3.970	3.910	4.170	2,731,022	3.9999	-4.80%
2022-03-30	4.170	4.160	4.170	4.050	4.230	7,599,656	31,692,461	4.1702	4.170	4.160	4.170	4.050	4.230	7,599,656	4.1702	0.97%
2022-03-29	4.130	4.120	4.140	4.020	4.240	4,513,000	18,556,900	4.1119	4.130	4.120	4.140	4.020	4.240	4,513,000	4.1119	-0.24%
2022-03-28	4.140	4.110	4.140	3.920	4.230	5,717,000	23,410,377	4.0949	4.140	4.110	4.140	3.920	4.230	5,717,000	4.0949	1.72%
2022-03-25	4.070	4.000	4.070	4.000	4.310	10,988,000	45,130,975	4.1073	4.070	4.000	4.070	4.000	4.310	10,988,000	4.1073	-4.91%
2022-03-24	4.280	4.280	4.290	4.170	4.480	10,715,500	46,542,600	4.3435	4.280	4.280	4.290	4.170	4.480	10,715,500	4.3435	1.90%
2022-03-23	4.200	4.190	4.200	4.060	4.320	14,084,682	59,471,388	4.2224	4.200	4.190	4.200	4.060	4.320	14,084,682	4.2224	2.69%
2022-03-22	4.090	4.080	4.090	3.800	4.100	8,417,020	33,366,112	3.9641	4.090	4.080	4.090	3.800	4.100	8,417,020	3.9641	2.25%
2022-03-21	4.000	4.000	4.020	3.940	4.210	7,934,120	32,109,495	4.0470	4.000	4.000	4.020	3.940	4.210	7,934,120	4.0470	-0.74%
2022-03-18	4.030	4.020	4.030	3.790	4.130	12,365,500	48,863,565	3.9516	4.030	4.020	4.030	3.790	4.130	12,365,500	3.9516	4.13%
2022-03-17	3.870	3.870	3.880	3.820	4.180	20,992,500	83,299,095	3.9680	3.870	3.870	3.880	3.820	4.180	20,992,500	3.9680	0.78%
2022-03-16	3.840	3.830	3.840	3.350	3.870	30,855,500	112,425,785	3.6436	3.840	3.830	3.840	3.350	3.870	30,855,500	3.6436	18.52%
2022-03-15	3.240	3.230	3.240	3.240	3.780	23,828,000	82,823,397	3.4759	3.240	3.230	3.240	3.240	3.780	23,828,000	3.4759	-14.96%
2022-03-14	3.810	3.800	3.810	3.770	4.030	11,839,000	45,922,985	3.8790	3.810	3.800	3.810	3.770	4.030	11,839,000	3.8790	-7.07%
2022-03-11	4.100	4.090	4.100	3.910	4.160	8,927,240	35,654,652	3.9939	4.100	4.090	4.100	3.910	4.160	8,927,240	3.9939	-1.44%
2022-03-10	4.160	4.160	4.170	4.080	4.330	6,408,500	27,001,240	4.2133	4.160	4.160	4.170	4.080	4.330	6,408,500	4.2133	2.21%
2022-03-09	4.070	4.070	4.080	3.810	4.160	10,146,500	40,569,715	3.9984	4.070	4.070	4.080	3.810	4.160	10,146,500	3.9984	1.50%
2022-03-08	4.010	4.010	4.020	4.010	4.360	12,174,166	49,951,562	4.1031	4.010	4.010	4.020	4.010	4.360	12,174,166	4.1031	-5.42%
2022-03-07	4.240	4.230	4.240	4.080	4.370	9,432,791	39,982,279	4.2386	4.240	4.230	4.240	4.080	4.370	9,432,791	4.2386	-3.42%
2022-03-04	4.390	4.390	4.420	4.380	4.600	8,430,667	37,434,464	4.4403	4.390	4.390	4.420	4.380	4.600	8,430,667	4.4403	-5.39%
2022-03-03	4.640	4.640	4.650	4.480	4.750	11,344,500	51,853,775	4.5708	4.640	4.640	4.650	4.480	4.750	11,344,500	4.5708	-1.28%
2022-03-02	4.700	4.700	4.710	4.660	4.940	8,568,500	40,619,450	4.7406	4.700	4.700	4.710	4.660	4.940	8,568,500	4.7406	-4.86%
2022-03-01	4.940	4.940	4.970	4.880	5.190	10,714,500	54,255,310	5.0637	4.940	4.940	4.970	4.880	5.190	10,714,500	5.0637	1.23%
2022-02-28	4.880	4.870	4.880	4.820	5.190	9,750,000	47,793,350	4.9019	4.880	4.870	4.880	4.820	5.190	9,750,000	4.9019	-5.43%
2022-02-25	5.160	5.140	5.160	5.090	5.480	6,956,000	36,482,705	5.2448	5.160	5.140	5.160	5.090	5.480	6,956,000	5.2448	-1.71%
2022-02-24	5.250	5.220	5.250	5.020	5.340	11,540,095	59,620,329	5.1664	5.250	5.220	5.250	5.020	5.340	11,540,095	5.1664	-1.69%
2022-02-23	5.340	5.340	5.350	5.220	5.650	16,126,615	87,525,298	5.4274	5.340	5.340	5.350	5.220	5.650	16,126,615	5.4274	3.49%
2022-02-22	5.160	5.160	5.180	4.960	5.400	14,893,000	76,389,155	5.1292	5.160	5.160	5.180	4.960	5.400	14,893,000	5.1292	-4.80%
2022-02-21	5.420	5.420	5.440	5.330	5.810	17,955,000	99,392,585	5.5356	5.420	5.420	5.440	5.330	5.810	17,955,000	5.5356	-2.69%
2022-02-18	5.570	5.560	5.570	4.810	5.790	32,713,870	176,313,966	5.3896	5.570	5.560	5.570	4.810	5.790	32,713,870	5.3896	13.21%
2022-02-17	4.920	4.900	4.920	4.750	4.960	9,220,000	44,781,900	4.8570	4.920	4.900	4.920	4.750	4.960	9,220,000	4.8570	1.03%
2022-02-16	4.870	4.870	4.880	4.810	5.210	17,856,500	89,693,087	5.0230	4.870	4.870	4.880	4.810	5.210	17,856,500	5.0230	2.53%
2022-02-15	4.750	4.750	4.760	4.680	4.890	5,747,000	27,325,450	4.7547	4.750	4.750	4.760	4.680	4.890	5,747,000	4.7547	0.85%
2022-02-14	4.710	4.710	4.740	4.690	5.160	10,068,500	48,765,020	4.8433	4.710	4.710	4.740	4.690	5.160	10,068,500	4.8433	-8.19%
2022-02-11	5.130	5.100	5.130	5.020	5.250	10,916,000	55,838,245	5.1153	5.130	5.100	5.130	5.020	5.250	10,916,000	5.1153	-1.54%
2022-02-10	5.210	5.200	5.210	4.730	5.240	16,711,096	83,623,184	5.0041	5.210	5.200	5.210	4.730	5.240	16,711,096	5.0041	11.09%
2022-02-09	4.690	4.690	4.700	4.580	4.720	5,906,500	27,467,050	4.6503	4.690	4.690	4.700	4.580	4.720	5,906,500	4.6503	2.40%
2022-02-08	4.580	4.570	4.580	4.480	4.670	5,515,500	25,203,460	4.5696	4.580	4.570	4.580	4.480	4.670	5,515,500	4.5696	2.00%
2022-02-07	4.490	4.480	4.490	4.430	4.750	10,617,500	48,328,451	4.5518	4.490	4.480	4.490	4.430	4.750	10,617,500	4.5518	2.51%
2022-02-04	4.380	4.380	4.390	4.100	4.400	2,460,000	10,518,900	4.2760	4.380	4.380	4.390	4.100	4.400	2,460,000	4.2760	4.78%
2022-01-31	4.180	4.150	4.180	4.020	4.370	1,933,000	7,973,825	4.1251	4.180	4.150	4.180	4.020	4.370	1,933,000	4.1251	-0.95%
2022-01-28	4.220	4.210	4.220	4.010	4.400	4,563,000	19,284,190	4.2262	4.220	4.210	4.220	4.010	4.400	4,563,000	4.2262	-0.47%
2022-01-27	4.240	4.230	4.240	4.120	4.940	10,112,675	44,084,467	4.3593	4.240	4.230	4.240	4.120	4.940	10,112,675	4.3593	-14.69%
2022-01-26	4.970	4.970	4.980	4.970	5.380	13,028,000	66,892,066	5.1345	4.970	4.970	4.980	4.970	5.380	13,028,000	5.1345	-2.74%
2022-01-25	5.110	5.100	5.110	5.000	5.540	25,857,000	137,317,237	5.3106	5.110	5.100	5.110	5.000	5.540	25,857,000	5.3106	0.20%
2022-01-24	5.100	5.080	5.100	4.580	5.250	28,381,000	143,376,395	5.0518	5.100	5.080	5.100	4.580	5.250	28,381,000	5.0518	10.39%
2022-01-21	4.620	4.620	4.650	4.540	4.720	6,263,607	28,820,477	4.6013	4.620	4.620	4.650	4.540	4.720	6,263,607	4.6013	-1.49%
2022-01-20	4.690	4.680	4.690	4.660	4.870	8,595,500	40,816,075	4.7485	4.690	4.680	4.690	4.660	4.870	8,595,500	4.7485	-0.21%
2022-01-19	4.700	4.700	4.730	4.670	4.920	7,250,500	34,322,342	4.7338	4.700	4.700	4.730	4.670	4.920	7,250,500	4.7338	-2.08%
2022-01-18	4.800	4.780	4.800	4.730	4.970	5,744,000	27,862,630	4.8507	4.800	4.780	4.800	4.730	4.970	5,744,000	4.8507	0.42%
2022-01-17	4.780	4.740	4.780	4.710	5.000	7,232,500	34,712,460	4.7995	4.780	4.740	4.780	4.710	5.000	7,232,500	4.7995	-1.04%
2022-01-14	4.830	4.820	4.830	4.650	4.900	6,163,500	29,446,233	4.7775	4.830	4.820	4.830	4.650	4.900	6,163,500	4.7775	0.84%
2022-01-13	4.790	4.770	4.790	4.740	5.100	8,735,500	42,236,704	4.8351	4.790	4.770	4.790	4.740	5.100	8,735,500	4.8351	-3.82%
2022-01-12	4.980	4.980	4.990	4.900	5.170	16,226,500	81,760,895	5.0387	4.980	4.980	4.990	4.900	5.170	16,226,500	5.0387	3.32%
2022-01-11	4.820	4.810	4.820	4.600	4.900	14,969,000	70,415,440	4.7041	4.820	4.810	4.820	4.600	4.900	14,969,000	4.7041	-1.63%
2022-01-10	4.900	4.900	4.910	4.440	5.110	27,576,000	134,283,555	4.8696	4.900	4.900	4.910	4.440	5.110	27,576,000	4.8696	8.89%
2022-01-07	4.500	4.500	4.510	4.370	4.700	16,332,500	73,197,760	4.4817	4.500	4.500	4.510	4.370	4.700	16,332,500	4.4817	-2.17%
2022-01-06	4.600	4.590	4.600	4.550	4.840	18,111,900	84,035,677	4.6398	4.600	4.590	4.600	4.550	4.840	18,111,900	4.6398	-3.16%
2022-01-05	4.750	4.720	4.750	4.680	5.000	16,994,500	81,331,678	4.7858	4.750	4.720	4.750	4.680	5.000	16,994,500	4.7858	-5.00%
2022-01-04	5.000	5.000	5.020	4.800	5.380	32,406,542	163,057,040	5.0316	5.000	5.000	5.020	4.800	5.380	32,406,542	5.0316	4.17%
2022-01-03	4.800	4.790	4.800	4.680	5.290	8,884,500	43,508,030	4.8971	4.800	4.790	4.800	4.680	5.290	8,884,500	4.8971	-9.26%
2021-12-31	5.290	5.240	5.290	5.160	5.520	4,155,000	22,117,717	5.3232	5.290	5.240	5.290	5.160	5.520	4,155,000	5.3232	3.93%
2021-12-30	5.090	5.080	5.090	5.020	5.650	9,445,500	49,135,630	5.2020	5.090	5.080	5.090	5.020	5.650	9,445,500	5.2020	-9.75%
2021-12-29	5.640	5.640	5.650	5.440	7.390	26,967,043	158,996,841	5.8960	5.640	5.640	5.650	5.440	7.390	26,967,043	5.8960	-21.78%
2021-12-28	7.210	7.210	7.220	7.100	7.760	22,830,565	169,106,222	7.4070	7.210	7.210	7.220	7.100	7.760	22,830,565	7.4070	-0.55%
2021-12-24	7.250	7.250	7.260	7.050	7.710	12,411,700	91,909,205	7.4050	7.250	7.250	7.260	7.050	7.710	12,411,700	7.4050	2.55%
2021-12-23	7.070	7.070	7.100	6.440	7.300	20,649,500	143,408,680	6.9449	7.070	7.070	7.100	6.440	7.300	20,649,500	6.9449	8.44%
2021-12-22	6.520	6.510	6.520	6.330	6.770	8,206,000	53,582,560	6.5297	6.520	6.510	6.520	6.330	6.770	8,206,000	6.5297	0.77%
2021-12-21	6.470	6.420	6.470	6.110	6.580	12,362,367	78,282,168	6.3323	6.470	6.420	6.470	6.110	6.580	12,362,367	6.3323	3.19%
2021-12-20	6.270	6.270	6.280	6.200	6.930	10,544,500	67,948,765	6.4440	6.270	6.270	6.280	6.200	6.930	10,544,500	6.4440	-5.86%
2021-12-17	6.660	6.660	6.670	6.630	7.000	7,408,842	49,881,262	6.7327	6.660	6.660	6.670	6.630	7.000	7,408,842	6.7327	-5.26%
2021-12-16	7.030	7.030	7.040	6.570	7.120	11,316,500	77,391,759	6.8388	7.030	7.030	7.040	6.570	7.120	11,316,500	6.8388	6.19%
2021-12-15	6.620	6.610	6.620	6.500	7.050	11,445,065	76,924,706	6.7212	6.620	6.610	6.620	6.500	7.050	11,445,065	6.7212	-4.20%
2021-12-14	6.910	6.900	6.910	6.900	7.240	11,830,000	83,246,720	7.0369	6.910	6.900	6.910	6.900	7.240	11,830,000	7.0369	-5.60%
2021-12-13	7.320	7.310	7.320	7.320	7.780	10,933,000	82,700,515	7.5643	7.320	7.310	7.320	7.320	7.780	10,933,000	7.5643	-2.40%
2021-12-10	7.500	7.500	7.510	7.260	8.330	39,835,074	307,081,258	7.7088	7.500	7.500	7.510	7.260	8.330	39,835,074	7.7088	-8.98%
2021-12-09	8.240	8.230	8.240	7.360	8.610	56,677,330	453,737,530	8.0056	8.240	8.230	8.240	7.360	8.610	56,677,330	8.0056	14.29%
2021-12-08	7.210	7.170	7.210	6.980	7.600	16,026,499	114,069,992	7.1176	7.210	7.170	7.210	6.980	7.600	16,026,499	7.1176	-1.90%
2021-12-07	7.350	7.270	7.350	6.950	7.620	15,457,000	111,114,312	7.1886	7.350	7.270	7.350	6.950	7.620	15,457,000	7.1886	0.82%
2021-12-06	7.290	7.290	7.300	7.230	8.090	14,126,000	106,544,480	7.5424	7.290	7.290	7.300	7.230	8.090	14,126,000	7.5424	-9.55%
2021-12-03	8.060	8.060	8.070	7.550	8.160	12,461,008	99,112,281	7.9538	8.060	8.060	8.070	7.550	8.160	12,461,008	7.9538	4.95%
2021-12-02	7.680	7.680	7.690	7.420	7.910	16,181,500	123,656,203	7.6418	7.680	7.680	7.690	7.420	7.910	16,181,500	7.6418	-2.41%
2021-12-01	7.870	7.860	7.870	7.400	8.310	28,356,316	219,948,143	7.7566	7.870	7.860	7.870	7.400	8.310	28,356,316	7.7566	-3.08%
2021-11-30	8.120	8.120	8.140	8.000	9.210	23,965,814	202,792,094	8.4617	8.120	8.120	8.140	8.000	9.210	23,965,814	8.4617	-5.91%
2021-11-29	8.630	8.630	8.640	8.110	9.150	23,610,403	205,246,348	8.6930	8.630	8.630	8.640	8.110	9.150	23,610,403	8.6930	2.62%
2021-11-26	8.410	8.410	8.420	7.910	9.180	28,827,000	240,290,532	8.3356	8.410	8.410	8.420	7.910	9.180	28,827,000	8.3356	-1.18%
2021-11-25	8.510	8.510	8.550	8.330	9.720	51,551,223	467,674,132	9.0720	8.510	8.510	8.550	8.330	9.720	51,551,223	9.0720	3.53%
2021-11-24	8.220	8.210	8.220	8.140	8.980	28,486,000	237,885,725	8.3510	8.220	8.210	8.220	8.140	8.980	28,486,000	8.3510	-7.12%
2021-11-23	8.850	8.840	8.850	8.510	9.620	70,335,716	636,466,943	9.0490	8.850	8.840	8.850	8.510	9.620	70,335,716	9.0490	4.24%
2021-11-22	8.490	8.460	8.490	6.970	8.790	56,860,612	450,718,517	7.9267	8.490	8.460	8.490	6.970	8.790	56,860,612	7.9267	23.04%
2021-11-19	6.900	6.890	6.900	6.800	7.510	24,435,569	172,036,444	7.0404	6.900	6.890	6.900	6.800	7.510	24,435,569	7.0404	-3.90%
2021-11-18	7.180	7.170	7.180	6.560	7.320	31,551,007	217,939,895	6.9075	7.180	7.170	7.180	6.560	7.320	31,551,007	6.9075	3.01%
2021-11-17	6.970	6.960	6.970	5.830	7.050	44,493,582	291,447,051	6.5503	6.970	6.960	6.970	5.830	7.050	44,493,582	6.5503	17.14%
2021-11-16	5.950	5.940	5.950	5.160	6.110	26,529,000	152,701,770	5.7560	5.950	5.940	5.950	5.160	6.110	26,529,000	5.7560	13.98%
2021-11-15	5.220	5.210	5.220	5.050	5.430	12,886,421	67,694,127	5.2531	5.220	5.210	5.220	5.050	5.430	12,886,421	5.2531	-0.57%
2021-11-12	5.250	5.240	5.250	4.860	5.480	26,204,000	136,737,880	5.2182	5.250	5.240	5.250	4.860	5.480	26,204,000	5.2182	5.42%
2021-11-11	4.980	4.980	4.990	4.310	5.080	24,262,600	116,843,011	4.8158	4.980	4.980	4.990	4.310	5.080	24,262,600	4.8158	14.22%
2021-11-10	4.360	4.340	4.360	4.150	4.370	5,828,000	24,659,950	4.2313	4.360	4.340	4.360	4.150	4.370	5,828,000	4.2313	1.16%
2021-11-09	4.310	4.310	4.320	4.140	4.360	10,826,000	46,025,025	4.2513	4.310	4.310	4.320	4.140	4.360	10,826,000	4.2513	4.61%
2021-11-08	4.120	4.100	4.120	4.050	4.300	3,840,000	15,853,000	4.1284	4.120	4.100	4.120	4.050	4.300	3,840,000	4.1284	0.73%
2021-11-05	4.090	4.090	4.100	4.040	4.150	3,175,000	12,971,780	4.0856	4.090	4.090	4.100	4.040	4.150	3,175,000	4.0856	-1.45%
2021-11-04	4.150	4.120	4.150	4.100	4.300	2,492,000	10,408,045	4.1766	4.150	4.120	4.150	4.100	4.300	2,492,000	4.1766	-2.35%
2021-11-03	4.250	4.200	4.250	4.010	4.250	10,227,000	42,138,204	4.1203	4.250	4.200	4.250	4.010	4.250	10,227,000	4.1203	3.66%
2021-11-02	4.100	4.090	4.120	4.060	4.380	7,361,500	31,065,792	4.2200	4.100	4.090	4.120	4.060	4.380	7,361,500	4.2200	-1.20%
2021-11-01	4.150	4.110	4.150	4.060	4.220	6,260,000	25,860,880	4.1311	4.150	4.110	4.150	4.060	4.220	6,260,000	4.1311	-2.35%
2021-10-29	4.250	4.240	4.250	4.220	4.500	6,414,656	27,572,193	4.2983	4.250	4.240	4.250	4.220	4.500	6,414,656	4.2983	-0.93%
2021-10-28	4.290	4.290	4.300	4.270	4.520	4,550,500	19,666,248	4.3218	4.290	4.290	4.300	4.270	4.520	4,550,500	4.3218	-2.94%
2021-10-27	4.420	4.420	4.440	4.370	4.790	8,634,000	38,518,192	4.4612	4.420	4.420	4.440	4.370	4.790	8,634,000	4.4612	-7.72%
2021-10-26	4.790	4.790	4.810	4.770	5.080	8,779,000	43,113,852	4.9110	4.790	4.790	4.810	4.770	5.080	8,779,000	4.9110	-4.58%
2021-10-25	5.020	5.020	5.030	4.910	5.300	5,098,597	25,878,190	5.0756	5.020	5.020	5.030	4.910	5.300	5,098,597	5.0756	-3.46%
2021-10-22	5.200	5.200	5.220	4.750	5.240	6,864,500	34,330,635	5.0012	5.200	5.200	5.220	4.750	5.240	6,864,500	5.0012	5.69%
2021-10-21	4.920	4.920	4.930	4.850	5.210	7,229,000	35,903,602	4.9666	4.920	4.920	4.930	4.850	5.210	7,229,000	4.9666	-3.72%
2021-10-20	5.110	5.110	5.160	5.110	5.400	7,686,100	40,127,089	5.2207	5.110	5.110	5.160	5.110	5.400	7,686,100	5.2207	-1.54%
2021-10-19	5.190	5.180	5.190	4.860	5.230	10,898,000	55,347,900	5.0787	5.190	5.180	5.190	4.860	5.230	10,898,000	5.0787	4.22%
2021-10-18	4.980	4.970	4.980	4.690	5.030	13,429,500	65,181,442	4.8536	4.980	4.970	4.980	4.690	5.030	13,429,500	4.8536	5.06%
2021-10-15	4.740	4.740	4.750	4.620	4.910	15,530,000	74,234,219	4.7801	4.740	4.740	4.750	4.620	4.910	15,530,000	4.7801	7.24%
2021-10-12	4.420	4.410	4.420	4.390	4.750	6,380,847	29,032,207	4.5499	4.420	4.410	4.420	4.390	4.750	6,380,847	4.5499	-1.34%
2021-10-11	4.480	4.470	4.480	4.330	4.550	5,420,643	24,253,930	4.4744	4.480	4.470	4.480	4.330	4.550	5,420,643	4.4744	4.19%
2021-10-08	4.300	4.290	4.300	4.200	4.560	8,791,520	37,942,130	4.3158	4.300	4.290	4.300	4.200	4.560	8,791,520	4.3158	-4.02%
2021-10-07	4.480	4.470	4.480	4.360	4.650	3,485,500	15,703,225	4.5053	4.480	4.470	4.480	4.360	4.650	3,485,500	4.5053	1.36%
2021-10-06	4.420	4.380	4.420	4.020	4.420	5,619,000	23,701,658	4.2181	4.420	4.380	4.420	4.020	4.420	5,619,000	4.2181	5.74%
2021-10-05	4.180	4.150	4.180	4.060	4.220	10,956,500	45,222,307	4.1274	4.180	4.150	4.180	4.060	4.220	10,956,500	4.1274	-3.02%
2021-10-04	4.310	4.300	4.310	4.210	4.460	2,908,000	12,640,695	4.3469	4.310	4.300	4.310	4.210	4.460	2,908,000	4.3469	2.38%
2021-09-30	4.210	4.170	4.210	4.070	4.280	2,093,000	8,681,093	4.1477	4.210	4.170	4.210	4.070	4.280	2,093,000	4.1477	-0.24%
2021-09-29	4.220	4.220	4.240	4.100	4.320	1,239,500	5,196,025	4.1920	4.220	4.220	4.240	4.100	4.320	1,239,500	4.1920	-0.24%
2021-09-28	4.230	4.230	4.240	4.170	4.450	7,671,440	33,115,968	4.3168	4.230	4.230	4.240	4.170	4.450	7,671,440	4.3168	0.95%
2021-09-27	4.190	4.170	4.190	4.110	4.330	5,073,000	21,199,925	4.1790	4.190	4.170	4.190	4.110	4.330	5,073,000	4.1790	-2.10%
2021-09-24	4.280	4.270	4.280	4.250	4.510	5,658,839	24,683,924	4.3620	4.280	4.270	4.280	4.250	4.510	5,658,839	4.3620	-4.46%
2021-09-23	4.480	4.470	4.480	4.210	4.510	12,136,000	52,941,150	4.3623	4.480	4.470	4.480	4.210	4.510	12,136,000	4.3623	9.54%
2021-09-21	4.090	4.090	4.120	4.000	4.180	2,568,620	10,433,375	4.0619	4.090	4.090	4.120	4.000	4.180	2,568,620	4.0619	-0.73%
2021-09-20	4.120	4.110	4.120	4.000	4.440	3,615,500	14,839,625	4.1044	4.120	4.110	4.120	4.000	4.440	3,615,500	4.1044	-7.42%
2021-09-17	4.450	4.400	4.450	4.160	4.450	4,543,137	19,599,109	4.3140	4.450	4.400	4.450	4.160	4.450	4,543,137	4.3140	3.97%
2021-09-16	4.280	4.260	4.280	4.210	4.570	6,342,000	27,332,541	4.3098	4.280	4.260	4.280	4.210	4.570	6,342,000	4.3098	-6.35%
2021-09-15	4.570	4.550	4.570	4.420	4.660	6,807,500	30,935,141	4.5443	4.570	4.550	4.570	4.420	4.660	6,807,500	4.5443	-0.87%
2021-09-14	4.610	4.590	4.610	4.440	4.940	16,600,100	76,637,441	4.6167	4.610	4.590	4.610	4.440	4.940	16,600,100	4.6167	-2.95%
2021-09-13	4.750	4.750	4.760	4.680	5.570	33,701,883	166,255,531	4.9331	4.750	4.750	4.760	4.680	5.570	33,701,883	4.9331	-14.57%
2021-09-10	5.560	5.560	5.570	5.500	5.870	8,451,600	47,611,958	5.6335	5.560	5.560	5.570	5.500	5.870	8,451,600	5.6335	0.72%
2021-09-09	5.520	5.500	5.520	5.420	5.750	13,717,843	75,958,385	5.5372	5.520	5.500	5.520	5.420	5.750	13,717,843	5.5372	-4.66%
2021-09-08	5.790	5.790	5.800	5.780	6.280	20,768,500	124,935,705	6.0156	5.790	5.790	5.800	5.780	6.280	20,768,500	6.0156	1.58%
2021-09-07	5.700	5.700	5.710	5.600	6.090	16,987,187	98,369,923	5.7908	5.700	5.700	5.710	5.600	6.090	16,987,187	5.7908	-2.90%
2021-09-06	5.870	5.860	5.870	5.210	5.900	20,536,959	115,491,413	5.6236	5.870	5.860	5.870	5.210	5.900	20,536,959	5.6236	13.32%
2021-09-03	5.180	5.170	5.180	5.080	5.470	26,181,754	137,016,472	5.2333	5.180	5.170	5.180	5.080	5.470	26,181,754	5.2333	-3.72%
2021-09-02	5.380	5.370	5.380	4.750	5.550	42,734,500	221,985,814	5.1945	5.380	5.370	5.380	4.750	5.550	42,734,500	5.1945	15.45%
2021-09-01	4.660	4.650	4.660	4.230	4.770	21,322,000	96,750,135	4.5376	4.660	4.650	4.660	4.230	4.770	21,322,000	4.5376	8.12%
2021-08-31	4.310	4.310	4.320	4.230	4.500	10,936,500	47,367,335	4.3311	4.310	4.310	4.320	4.230	4.500	10,936,500	4.3311	2.62%
2021-08-30	4.200	4.190	4.200	4.020	4.310	11,673,000	48,888,400	4.1882	4.200	4.190	4.200	4.020	4.310	11,673,000	4.1882	3.45%
2021-08-27	4.060	4.050	4.060	4.040	4.210	5,575,500	22,959,749	4.1180	4.060	4.050	4.060	4.040	4.210	5,575,500	4.1180	-2.40%
2021-08-26	4.160	4.160	4.180	4.070	4.310	11,566,000	48,171,710	4.1649	4.160	4.160	4.180	4.070	4.310	11,566,000	4.1649	-3.03%
2021-08-25	4.290	4.280	4.290	4.250	4.900	33,925,000	152,285,101	4.4889	4.290	4.280	4.290	4.250	4.900	33,925,000	4.4889	2.39%
2021-08-24	4.190	4.180	4.190	3.930	4.240	9,852,500	40,480,730	4.1087	4.190	4.180	4.190	3.930	4.240	9,852,500	4.1087	5.01%
2021-08-23	3.990	3.970	3.990	3.950	4.180	8,102,500	32,867,675	4.0565	3.990	3.970	3.990	3.950	4.180	8,102,500	4.0565	-1.24%
2021-08-20	4.040	4.030	4.040	3.900	4.150	11,382,000	45,698,710	4.0150	4.040	4.030	4.040	3.900	4.150	11,382,000	4.0150	-0.98%
2021-08-19	4.080	4.080	4.090	4.070	4.450	10,503,223	44,490,316	4.2359	4.080	4.080	4.090	4.070	4.450	10,503,223	4.2359	-3.77%
2021-08-18	4.240	4.230	4.240	4.190	4.480	8,370,000	35,737,615	4.2697	4.240	4.230	4.240	4.190	4.480	8,370,000	4.2697	1.44%
2021-08-17	4.180	4.180	4.200	4.150	4.580	16,132,720	69,109,463	4.2838	4.180	4.180	4.200	4.150	4.580	16,132,720	4.2838	-7.73%
2021-08-16	4.530	4.530	4.550	4.530	4.760	7,882,026	36,298,242	4.6052	4.530	4.530	4.550	4.530	4.760	7,882,026	4.6052	-3.62%
2021-08-13	4.700	4.700	4.710	4.640	4.790	8,057,000	37,989,820	4.7151	4.700	4.700	4.710	4.640	4.790	8,057,000	4.7151	-2.08%
2021-08-12	4.800	4.800	4.810	4.770	5.110	16,618,300	81,479,501	4.9030	4.800	4.800	4.810	4.770	5.110	16,618,300	4.9030	-6.25%
2021-08-11	5.120	5.110	5.120	5.050	5.330	9,934,395	51,014,255	5.1351	5.120	5.110	5.120	5.050	5.330	9,934,395	5.1351	-3.94%
2021-08-10	5.330	5.320	5.330	5.100	5.360	15,410,096	80,977,934	5.2549	5.330	5.320	5.330	5.100	5.360	15,410,096	5.2549	6.60%
2021-08-09	5.000	5.000	5.010	4.760	5.080	8,168,500	40,163,280	4.9168	5.000	5.000	5.010	4.760	5.080	8,168,500	4.9168	2.25%
2021-08-06	4.890	4.880	4.890	4.870	5.020	7,128,500	35,234,500	4.9428	4.890	4.880	4.890	4.870	5.020	7,128,500	4.9428	0.20%
2021-08-05	4.880	4.880	4.900	4.790	5.050	14,352,500	70,450,185	4.9086	4.880	4.880	4.900	4.790	5.050	14,352,500	4.9086	-5.24%
2021-08-04	5.150	5.140	5.150	4.850	5.390	26,308,500	135,598,365	5.1542	5.150	5.140	5.150	4.850	5.390	26,308,500	5.1542	7.29%
2021-08-03	4.800	4.780	4.800	4.750	5.060	15,322,000	74,258,295	4.8465	4.800	4.780	4.800	4.750	5.060	15,322,000	4.8465	-4.95%
2021-08-02	5.050	5.050	5.060	4.650	5.310	31,538,500	157,435,470	4.9919	5.050	5.050	5.060	4.650	5.310	31,538,500	4.9919	4.55%
2021-07-30	4.830	4.820	4.830	4.330	4.830	38,086,173	172,972,742	4.5416	4.830	4.820	4.830	4.330	4.830	38,086,173	4.5416	-3.40%
2021-07-29	5.000	5.000	5.010	4.280	5.040	60,584,000	286,952,107	4.7364	5.000	5.000	5.010	4.280	5.040	60,584,000	4.7364	19.90%
2021-07-28	4.170	4.170	4.180	4.000	4.300	56,937,847	237,525,266	4.1717	4.170	4.170	4.180	4.000	4.300	56,937,847	4.1717	9.16%
2021-07-27	3.820	3.820	3.830	3.710	4.160	46,933,600	184,792,460	3.9373	3.820	3.820	3.830	3.710	4.160	46,933,600	3.9373	-3.05%
2021-07-26	3.940	3.930	3.940	3.860	5.040	121,373,962	494,286,919	4.0724	3.940	3.930	3.940	3.860	5.040	121,373,962	4.0724	-33.45%
2021-07-23	5.920	5.920	5.930	5.720	8.180	92,424,500	602,149,155	6.5150	5.920	5.920	5.930	5.720	8.180	92,424,500	6.5150	-28.07%
2021-07-22	8.230	8.220	8.230	7.550	8.510	32,495,059	267,806,707	8.2415	8.230	8.220	8.230	7.550	8.510	32,495,059	8.2415	13.20%
2021-07-21	7.270	7.270	7.280	7.190	7.580	8,195,902	60,161,871	7.3405	7.270	7.270	7.280	7.190	7.580	8,195,902	7.3405	1.82%
2021-07-20	7.140	7.130	7.140	7.060	7.570	9,536,000	68,689,350	7.2032	7.140	7.130	7.140	7.060	7.570	9,536,000	7.2032	-5.31%
2021-07-19	7.540	7.510	7.540	7.500	7.800	7,297,513	55,264,965	7.5731	7.540	7.510	7.540	7.500	7.800	7,297,513	7.5731	-5.28%
2021-07-16	7.960	7.950	7.960	7.900	8.380	7,742,030	62,173,809	8.0307	7.960	7.950	7.960	7.900	8.380	7,742,030	8.0307	-3.86%
2021-07-15	8.280	8.270	8.280	8.220	8.660	5,930,000	49,382,047	8.3275	8.280	8.270	8.280	8.220	8.660	5,930,000	8.3275	-3.38%
2021-07-14	8.570	8.560	8.580	8.460	9.020	8,754,000	76,278,610	8.7136	8.570	8.560	8.580	8.460	9.020	8,754,000	8.7136	2.51%
2021-07-13	8.360	8.360	8.370	8.210	8.600	6,970,948	58,539,029	8.3976	8.360	8.360	8.370	8.210	8.600	6,970,948	8.3976	0.60%
2021-07-12	8.310	8.300	8.310	8.260	8.760	6,426,625	53,687,298	8.3539	8.310	8.300	8.310	8.260	8.760	6,426,625	8.3539	-1.54%
2021-07-09	8.440	8.430	8.450	8.280	8.700	5,919,528	50,072,854	8.4589	8.440	8.430	8.450	8.280	8.700	5,919,528	8.4589	-1.52%
2021-07-08	8.570	8.560	8.570	8.550	9.170	7,593,160	66,189,606	8.7170	8.570	8.560	8.570	8.550	9.170	7,593,160	8.7170	-7.35%
2021-07-07	9.250	9.240	9.250	8.800	9.350	6,065,877	55,542,658	9.1566	9.250	9.240	9.250	8.800	9.350	6,065,877	9.1566	2.10%
2021-07-06	9.060	9.030	9.060	8.620	9.060	6,855,000	60,742,906	8.8611	9.060	9.030	9.060	8.620	9.060	6,855,000	8.8611	1.68%
2021-07-05	8.910	8.900	8.910	8.850	9.280	4,904,936	44,243,079	9.0201	8.910	8.900	8.910	8.850	9.280	4,904,936	9.0201	-3.99%
2021-07-02	9.280	9.230	9.280	9.120	9.720	8,220,900	76,164,275	9.2647	9.280	9.230	9.280	9.120	9.720	8,220,900	9.2647	-4.62%
2021-06-30	9.730	9.730	9.740	9.670	10.10	4,433,702	43,351,984	9.7778	9.730	9.730	9.740	9.670	10.10	4,433,702	9.7778	-1.82%
2021-06-29	9.910	9.910	9.920	9.840	10.64	6,998,772	71,297,377	10.187	9.910	9.910	9.920	9.840	10.64	6,998,772	10.187	-3.60%
2021-06-28	10.28	10.26	10.28	10.08	10.32	1,597,000	16,298,170	10.205	10.28	10.26	10.28	10.08	10.32	1,597,000	10.205	0.00%
2021-06-25	10.28	10.26	10.28	10.20	10.68	7,436,000	77,246,580	10.388	10.28	10.26	10.28	10.20	10.68	7,436,000	10.388	3.32%
2021-06-24	9.950	9.940	9.950	9.810	10.24	7,677,500	76,919,867	10.019	9.950	9.940	9.950	9.810	10.24	7,677,500	10.019	-0.20%
2021-06-23	9.970	9.960	9.970	9.850	10.30	6,248,500	62,494,094	10.001	9.970	9.960	9.970	9.850	10.30	6,248,500	10.001	-1.68%
2021-06-22	10.14	10.14	10.16	9.830	10.42	8,198,549	83,272,907	10.157	10.14	10.14	10.16	9.830	10.42	8,198,549	10.157	1.40%
2021-06-21	10.00	10.00	10.02	9.580	10.18	6,582,500	65,251,450	9.9129	10.00	10.00	10.02	9.580	10.18	6,582,500	9.9129	0.91%
2021-06-18	9.910	9.900	9.910	9.070	10.04	13,280,000	128,107,850	9.6467	9.910	9.900	9.910	9.070	10.04	13,280,000	9.6467	5.54%
2021-06-17	9.390	9.390	9.400	9.180	9.640	11,732,500	110,156,655	9.3890	9.390	9.390	9.400	9.180	9.640	11,732,500	9.3890	-4.28%
2021-06-16	9.810	9.780	9.810	9.700	10.24	9,019,000	89,088,372	9.8779	9.810	9.780	9.810	9.700	10.24	9,019,000	9.8779	-3.82%
2021-06-15	10.20	10.16	10.20	9.960	10.76	10,998,223	111,305,718	10.120	10.20	10.16	10.20	9.960	10.76	10,998,223	10.120	-3.04%
2021-06-11	10.52	10.48	10.52	10.46	10.98	7,286,333	77,982,427	10.703	10.52	10.48	10.52	10.46	10.98	7,286,333	10.703	0.19%
2021-06-10	10.50	10.48	10.50	10.34	10.98	10,908,500	115,979,155	10.632	10.50	10.48	10.50	10.34	10.98	10,908,500	10.632	1.74%
2021-06-09	10.32	10.32	10.34	10.26	10.64	5,753,500	59,823,187	10.398	10.32	10.32	10.34	10.26	10.64	5,753,500	10.398	-2.09%
2021-06-08	10.54	10.52	10.54	10.36	10.86	6,171,000	65,091,255	10.548	10.54	10.52	10.54	10.36	10.86	6,171,000	10.548	0.38%
2021-06-07	10.50	10.48	10.50	10.02	10.76	14,048,282	145,470,247	10.355	10.50	10.48	10.50	10.02	10.76	14,048,282	10.355	0.00%
2021-06-04	10.50	10.50	10.54	10.40	11.12	11,370,393	121,983,844	10.728	10.50	10.50	10.54	10.40	11.12	11,370,393	10.728	-4.37%
2021-06-03	10.98	10.96	10.98	10.90	12.02	20,591,675	229,266,882	11.134	10.98	10.96	10.98	10.90	12.02	20,591,675	11.134	-8.80%
2021-06-02	12.04	12.04	12.06	11.80	12.46	13,264,640	160,418,223	12.094	12.04	12.04	12.06	11.80	12.46	13,264,640	12.094	1.69%
2021-06-01	11.84	11.82	11.84	11.52	12.32	9,631,000	113,677,425	11.803	11.84	11.82	11.84	11.52	12.32	9,631,000	11.803	-1.82%
2021-05-31	12.06	12.02	12.06	11.76	12.74	10,043,503	120,683,736	12.016	12.06	12.02	12.06	11.76	12.74	10,043,503	12.016	-4.29%
2021-05-28	12.60	12.58	12.60	12.46	14.10	19,923,824	263,528,608	13.227	12.60	12.58	12.60	12.46	14.10	19,923,824	13.227	-7.62%
2021-05-27	13.64	13.64	13.66	12.22	13.64	30,601,666	411,799,006	13.457	13.64	13.64	13.66	12.22	13.64	30,601,666	13.457	8.60%
2021-05-26	12.56	12.54	12.56	12.42	13.48	11,053,319	142,546,998	12.896	12.56	12.54	12.56	12.42	13.48	11,053,319	12.896	2.28%
2021-05-25	12.28	12.28	12.30	11.10	12.80	12,497,500	149,695,468	11.978	12.28	12.28	12.30	11.10	12.80	12,497,500	11.978	1.82%
2021-05-24	12.06	12.04	12.06	12.00	12.86	6,718,585	82,427,053	12.269	12.06	12.04	12.06	12.00	12.86	6,718,585	12.269	-5.19%
2021-05-21	12.72	12.72	12.74	12.60	13.28	4,745,148	60,650,611	12.782	12.72	12.72	12.74	12.60	13.28	4,745,148	12.782	-1.55%
2021-05-20	12.92	12.92	12.94	12.56	13.52	4,179,052	53,895,498	12.897	12.92	12.92	12.94	12.56	13.52	4,179,052	12.897	-2.86%
2021-05-18	13.30	13.28	13.30	12.80	13.40	2,970,886	39,050,571	13.144	13.30	13.28	13.30	12.80	13.40	2,970,886	13.144	2.94%
2021-05-17	12.92	12.92	12.94	12.34	13.56	6,649,670	87,323,091	13.132	12.92	12.92	12.94	12.34	13.56	6,649,670	13.132	5.21%
2021-05-14	12.28	12.26	12.28	12.04	12.68	6,541,000	80,850,195	12.361	12.28	12.26	12.28	12.04	12.68	6,541,000	12.361	-5.25%
2021-05-13	12.96	12.94	12.96	12.88	13.70	5,275,704	69,288,561	13.134	12.96	12.94	12.96	12.88	13.70	5,275,704	13.134	-6.22%
2021-05-12	13.82	13.78	13.82	12.82	13.90	6,764,000	91,701,161	13.557	13.82	13.78	13.82	12.82	13.90	6,764,000	13.557	2.98%
2021-05-11	13.42	13.40	13.42	11.50	13.72	16,872,594	214,295,157	12.701	13.42	13.40	13.42	11.50	13.72	16,872,594	12.701	10.00%
2021-05-10	12.20	12.18	12.20	12.10	12.72	13,870,500	169,703,452	12.235	12.20	12.18	12.20	12.10	12.72	13,870,500	12.235	-2.87%
2021-05-07	12.56	12.52	12.56	12.38	13.04	6,348,872	80,112,037	12.618	12.56	12.52	12.56	12.38	13.04	6,348,872	12.618	-3.68%
2021-05-06	13.04	13.02	13.04	12.82	14.08	8,904,762	117,697,708	13.217	13.04	13.02	13.04	12.82	14.08	8,904,762	13.217	-5.23%
2021-05-05	13.76	13.72	13.76	13.66	14.20	2,526,571	35,014,938	13.859	13.76	13.72	13.76	13.66	14.20	2,526,571	13.859	-1.85%
2021-05-04	14.02	14.00	14.02	13.86	14.60	2,263,789	31,807,985	14.051	14.02	14.00	14.02	13.86	14.60	2,263,789	14.051	-3.31%
2021-05-03	14.50	14.48	14.50	14.40	14.94	1,044,026	15,147,597	14.509	14.50	14.48	14.50	14.40	14.94	1,044,026	14.509	-2.95%
2021-04-30	14.94	14.92	14.94	14.62	15.28	2,140,500	31,829,369	14.870	14.94	14.92	14.94	14.62	15.28	2,140,500	14.870	-1.97%
2021-04-29	15.24	15.20	15.24	15.02	15.90	2,465,487	37,862,735	15.357	15.24	15.20	15.24	15.02	15.90	2,465,487	15.357	-0.52%
2021-04-28	15.32	15.30	15.32	15.20	15.96	3,527,146	54,354,195	15.410	15.32	15.30	15.32	15.20	15.96	3,527,146	15.410	-4.25%
2021-04-27	16.00	15.98	16.00	15.76	16.12	1,959,757	31,257,494	15.950	16.00	15.98	16.00	15.76	16.12	1,959,757	15.950	2.04%
2021-04-26	15.68	15.64	15.68	15.56	16.30	3,796,878	60,592,522	15.959	15.68	15.64	15.68	15.56	16.30	3,796,878	15.959	0.38%
2021-04-23	15.62	15.62	15.64	15.04	15.72	4,062,116	62,961,126	15.500	15.62	15.62	15.64	15.04	15.72	4,062,116	15.500	2.49%
2021-04-22	15.24	15.22	15.24	15.00	16.36	8,547,649	131,460,557	15.380	15.24	15.22	15.24	15.00	16.36	8,547,649	15.380	-6.27%
2021-04-21	16.26	16.14	16.26	16.00	17.06	2,407,606	39,275,699	16.313	16.26	16.14	16.26	16.00	17.06	2,407,606	16.313	-1.81%
2021-04-20	16.56	16.52	16.56	16.14	16.80	2,031,621	33,293,409	16.388	16.56	16.52	16.56	16.14	16.80	2,031,621	16.388	0.36%
2021-04-19	16.50	16.48	16.50	15.88	16.52	3,181,111	51,995,177	16.345	16.50	16.48	16.50	15.88	16.52	3,181,111	16.345	3.13%
2021-04-16	16.00	15.96	16.00	15.60	16.48	5,719,191	90,905,750	15.895	16.00	15.96	16.00	15.60	16.48	5,719,191	15.895	-1.60%
2021-04-15	16.26	16.14	16.26	15.92	17.08	3,402,251	55,120,232	16.201	16.26	16.14	16.26	15.92	17.08	3,402,251	16.201	-4.91%
2021-04-14	17.10	17.08	17.10	16.68	17.38	2,924,418	49,799,024	17.029	17.10	17.08	17.10	16.68	17.38	2,924,418	17.029	2.64%
2021-04-13	16.66	16.60	16.66	16.22	17.32	2,811,427	47,334,463	16.836	16.66	16.60	16.66	16.22	17.32	2,811,427	16.836	0.36%
2021-04-12	16.60	16.56	16.60	16.50	17.32	2,604,547	43,595,507	16.738	16.60	16.56	16.60	16.50	17.32	2,604,547	16.738	-4.16%
2021-04-09	17.32	17.22	17.32	17.20	18.24	1,478,700	25,691,570	17.374	17.32	17.22	17.32	17.20	18.24	1,478,700	17.374	-3.13%
2021-04-08	17.88	17.86	17.88	17.48	18.48	1,835,363	33,245,159	18.114	17.88	17.86	17.88	17.48	18.48	1,835,363	18.114	0.45%
2021-04-07	17.80	17.80	17.82	17.74	18.60	2,719,326	48,843,263	17.962	17.80	17.80	17.82	17.74	18.60	2,719,326	17.962	-1.77%
2021-04-01	18.12	18.12	18.14	17.60	18.12	1,635,531	29,308,858	17.920	18.12	18.12	18.14	17.60	18.12	1,635,531	17.920	2.37%
2021-03-31	17.70	17.64	17.70	17.40	18.32	3,467,263	61,579,697	17.760	17.70	17.64	17.70	17.40	18.32	3,467,263	17.760	0.57%
2021-03-30	17.60	17.56	17.60	17.24	18.48	6,153,706	109,122,268	17.733	17.60	17.56	17.60	17.24	18.48	6,153,706	17.733	-0.68%
2021-03-29	17.72	17.68	17.72	15.60	17.96	12,055,090	207,746,002	17.233	17.72	17.68	17.72	15.60	17.96	12,055,090	17.233	2.43%
2021-03-26	17.30	17.30	17.32	17.08	18.80	8,775,406	154,898,222	17.651	17.30	17.30	17.32	17.08	18.80	8,775,406	17.651	-5.98%
2021-03-25	18.40	18.26	18.40	16.90	18.42	4,167,369	74,729,065	17.932	18.40	18.26	18.40	16.90	18.42	4,167,369	17.932	4.31%
2021-03-24	17.64	17.60	17.64	17.40	18.34	4,227,031	74,762,430	17.687	17.64	17.60	17.64	17.40	18.34	4,227,031	17.687	-3.40%
2021-03-23	18.26	18.20	18.26	18.04	19.90	4,284,948	79,119,022	18.464	18.26	18.20	18.26	18.04	19.90	4,284,948	18.464	-6.36%
2021-03-22	19.50	19.50	19.54	18.86	19.70	3,180,500	61,600,100	19.368	19.50	19.50	19.54	18.86	19.70	3,180,500	19.368	0.72%
2021-03-19	19.36	19.06	19.36	18.62	19.64	3,440,735	65,452,646	19.023	19.36	19.06	19.36	18.62	19.64	3,440,735	19.023	-1.43%
2021-03-18	19.64	19.62	19.64	19.46	20.60	4,099,091	81,630,524	19.914	19.64	19.62	19.64	19.46	20.60	4,099,091	19.914	-0.20%
2021-03-17	19.68	19.68	19.70	18.94	19.86	3,354,073	65,745,657	19.602	19.68	19.68	19.70	18.94	19.86	3,354,073	19.602	2.50%
2021-03-16	19.20	19.14	19.20	18.32	19.22	4,758,735	89,773,753	18.865	19.20	19.14	19.20	18.32	19.22	4,758,735	18.865	3.34%
2021-03-15	18.58	18.58	18.60	18.28	19.16	4,846,846	90,023,661	18.574	18.58	18.58	18.60	18.28	19.16	4,846,846	18.574	-0.85%
2021-03-12	18.74	18.72	18.74	18.68	19.58	5,056,309	96,839,996	19.152	18.74	18.72	18.74	18.68	19.58	5,056,309	19.152	-1.99%
2021-03-11	19.12	19.12	19.14	18.28	19.68	7,514,017	143,084,858	19.042	19.12	19.12	19.14	18.28	19.68	7,514,017	19.042	-1.85%
2021-03-10	19.48	19.38	19.48	19.02	20.50	6,577,264	128,035,271	19.466	19.48	19.38	19.48	19.02	20.50	6,577,264	19.466	-1.22%
2021-03-09	19.72	19.56	19.74	18.20	20.25	5,556,715	108,370,563	19.503	19.72	19.56	19.74	18.20	20.25	5,556,715	19.503	5.57%
2021-03-08	18.68	18.68	18.70	18.30	21.15	5,493,061	104,808,567	19.080	18.68	18.68	18.70	18.30	21.15	5,493,061	19.080	-7.06%
2021-03-05	20.10	20.10	20.15	19.10	20.70	4,832,256	96,546,484	19.980	20.10	20.10	20.15	19.10	20.70	4,832,256	19.980	0.25%
2021-03-04	20.05	20.00	20.05	19.70	20.65	5,324,378	106,064,958	19.921	20.05	20.00	20.05	19.70	20.65	5,324,378	19.921	-2.91%
2021-03-03	20.65	20.60	20.65	20.20	20.70	5,718,123	117,124,691	20.483	20.65	20.60	20.65	20.20	20.70	5,718,123	20.483	1.47%
2021-03-02	20.35	20.30	20.35	20.20	21.75	8,718,902	182,084,056	20.884	20.35	20.30	20.35	20.20	21.75	8,718,902	20.884	-4.46%
2021-03-01	21.30	21.25	21.30	20.45	22.50	6,144,420	128,914,472	20.981	21.30	21.25	21.30	20.45	22.50	6,144,420	20.981	-1.84%
2021-02-26	21.70	21.40	21.70	21.05	22.30	11,046,171	237,672,823	21.516	21.70	21.40	21.70	21.05	22.30	11,046,171	21.516	-2.91%
2021-02-25	22.35	22.35	22.40	22.20	23.70	6,332,122	143,869,473	22.721	22.35	22.35	22.40	22.20	23.70	6,332,122	22.721	-2.83%
2021-02-24	23.00	23.00	23.05	22.50	24.40	7,294,750	169,528,645	23.240	23.00	23.00	23.05	22.50	24.40	7,294,750	23.240	-6.12%
2021-02-23	24.50	24.30	24.50	24.05	25.90	6,922,663	172,088,767	24.859	24.50	24.30	24.50	24.05	25.90	6,922,663	24.859	-2.39%
2021-02-22	25.10	25.10	25.15	25.10	26.30	5,987,310	152,340,368	25.444	25.10	25.10	25.15	25.10	26.30	5,987,310	25.444	-2.33%
2021-02-19	25.70	25.65	25.70	25.30	26.40	4,493,230	115,421,635	25.688	25.70	25.65	25.70	25.30	26.40	4,493,230	25.688	-0.58%
2021-02-18	25.85	25.80	25.85	25.70	27.40	5,354,730	141,174,879	26.365	25.85	25.80	25.85	25.70	27.40	5,354,730	26.365	-4.08%
2021-02-17	26.95	26.95	27.00	25.30	27.00	3,717,024	98,678,605	26.548	26.95	26.95	27.00	25.30	27.00	3,717,024	26.548	3.65%
2021-02-16	26.00	25.95	26.00	25.80	26.60	2,962,200	77,674,000	26.222	26.00	25.95	26.00	25.80	26.60	2,962,200	26.222	0.78%
2021-02-11	25.80	25.60	25.80	25.10	26.20	800,694	20,407,003	25.487	25.80	25.60	25.80	25.10	26.20	800,694	25.487	0.00%
2021-02-10	25.80	25.75	25.80	25.05	25.85	2,381,994	60,790,237	25.521	25.80	25.75	25.80	25.05	25.85	2,381,994	25.521	2.79%
2021-02-09	25.10	25.10	25.15	24.95	26.30	1,302,124	32,936,655	25.295	25.10	25.10	25.15	24.95	26.30	1,302,124	25.295	-0.99%
2021-02-08	25.35	25.30	25.35	24.35	25.90	4,079,100	102,464,995	25.120	25.35	25.30	25.35	24.35	25.90	4,079,100	25.120	1.60%
2021-02-05	24.95	24.95	25.00	24.60	25.70	4,490,025	112,921,255	25.149	24.95	24.95	25.00	24.60	25.70	4,490,025	25.149	-1.38%
2021-02-04	25.30	25.25	25.35	25.05	26.80	4,498,725	114,461,552	25.443	25.30	25.25	25.35	25.05	26.80	4,498,725	25.443	-4.71%
2021-02-03	26.55	26.50	26.55	25.90	26.95	3,513,347	92,935,705	26.452	26.55	26.50	26.55	25.90	26.95	3,513,347	26.452	0.19%
2021-02-02	26.50	26.30	26.50	25.85	27.05	5,432,754	143,717,296	26.454	26.50	26.30	26.50	25.85	27.05	5,432,754	26.454	0.76%
2021-02-01	26.30	26.30	26.35	25.55	27.95	6,414,596	167,326,541	26.085	26.30	26.30	26.35	25.55	27.95	6,414,596	26.085	-4.01%
2021-01-29	27.40	27.15	27.40	26.50	29.10	6,398,578	177,266,315	27.704	27.40	27.15	27.40	26.50	29.10	6,398,578	27.704	-3.18%
2021-01-28	28.30	28.30	28.35	27.00	30.05	20,353,420	584,476,164	28.716	28.30	28.30	28.35	27.00	30.05	20,353,420	28.716	1.07%
2021-01-27	28.00	27.95	28.00	25.35	28.00	11,255,601	302,527,189	26.878	28.00	27.95	28.00	25.35	28.00	11,255,601	26.878	10.02%
2021-01-26	25.45	25.25	25.45	24.35	26.50	10,105,714	251,501,792	24.887	25.45	25.25	25.45	24.35	26.50	10,105,714	24.887	-2.12%
2021-01-25	26.00	26.00	26.05	25.05	27.85	14,086,621	367,606,386	26.096	26.00	26.00	26.05	25.05	27.85	14,086,621	26.096	-5.45%
2021-01-22	27.50	27.45	27.50	27.35	29.70	21,151,070	593,688,432	28.069	27.50	27.45	27.50	27.35	29.70	21,151,070	28.069	7.00%
2021-01-21	25.70	25.70	25.75	25.15	26.70	16,274,728	421,221,754	25.882	25.70	25.70	25.75	25.15	26.70	16,274,728	25.882	3.21%
2021-01-20	24.90	24.90	25.00	24.00	25.00	8,498,487	209,281,282	24.626	24.90	24.90	25.00	24.00	25.00	8,498,487	24.626	4.40%
2021-01-19	23.85	23.80	23.85	22.45	24.35	14,097,700	336,331,165	23.857	23.85	23.80	23.85	22.45	24.35	14,097,700	23.857	7.19%
2021-01-18	22.25	22.20	22.25	21.80	23.05	9,501,702	211,386,179	22.247	22.25	22.20	22.25	21.80	23.05	9,501,702	22.247	-4.51%
2021-01-15	23.30	23.30	23.35	22.50	25.50	15,145,566	352,820,448	23.295	23.30	23.30	23.35	22.50	25.50	15,145,566	23.295	-8.27%
2021-01-14	25.40	25.35	25.40	24.60	25.95	8,856,900	224,293,487	25.324	25.40	25.35	25.40	24.60	25.95	8,856,900	25.324	2.83%
2021-01-13	24.70	24.65	24.70	24.65	25.35	4,821,500	119,781,850	24.843	24.70	24.65	24.70	24.65	25.35	4,821,500	24.843	-1.40%
2021-01-12	25.05	25.05	25.20	25.00	26.30	5,680,068	143,732,605	25.305	25.05	25.05	25.20	25.00	26.30	5,680,068	25.305	-3.28%
2021-01-11	25.90	25.85	25.90	25.25	26.50	4,732,814	122,036,856	25.785	25.90	25.85	25.90	25.25	26.50	4,732,814	25.785	-0.77%
2021-01-08	26.10	26.00	26.10	25.60	26.70	6,390,784	165,778,973	25.940	26.10	26.00	26.10	25.60	26.70	6,390,784	25.940	-1.32%
2021-01-07	26.45	26.45	26.50	26.30	28.25	3,685,811	99,028,162	26.867	26.45	26.45	26.50	26.30	28.25	3,685,811	26.867	-5.70%
2021-01-06	28.05	28.05	28.20	26.70	28.20	6,540,306	181,526,465	27.755	28.05	28.05	28.20	26.70	28.20	6,540,306	27.755	5.06%
2021-01-05	26.70	26.65	26.70	25.60	26.85	4,458,797	118,351,466	26.543	26.70	26.65	26.70	25.60	26.85	4,458,797	26.543	-0.56%
2021-01-04	26.85	26.80	26.85	26.80	27.60	4,688,661	127,393,455	27.171	26.85	26.80	26.85	26.80	27.60	4,688,661	27.171	-3.76%
2020-12-31	27.90	27.85	27.90	25.90	27.95	5,658,564	152,262,864	26.908	27.90	27.85	27.90	25.90	27.95	5,658,564	26.908	5.88%
2020-12-30	26.35	26.30	26.35	25.20	26.50	3,699,761	96,583,078	26.105	26.35	26.30	26.35	25.20	26.50	3,699,761	26.105	2.93%
2020-12-29	25.60	25.55	25.60	25.60	27.00	4,282,594	110,788,728	25.870	25.60	25.55	25.60	25.60	27.00	4,282,594	25.870	-3.76%
2020-12-28	26.60	26.55	26.60	24.80	26.95	6,436,000	167,585,650	26.039	26.60	26.55	26.60	24.80	26.95	6,436,000	26.039	1.92%
2020-12-24	26.10	26.10	26.30	26.10	26.85	1,254,454	33,217,597	26.480	26.10	26.10	26.30	26.10	26.85	1,254,454	26.480	-0.57%
2020-12-23	26.25	26.25	26.30	26.00	27.20	5,889,777	156,020,676	26.490	26.25	26.25	26.30	26.00	27.20	5,889,777	26.490	-0.76%
2020-12-22	26.45	26.45	26.50	26.00	28.15	5,728,972	153,887,189	26.861	26.45	26.45	26.50	26.00	28.15	5,728,972	26.861	-4.17%
2020-12-21	27.60	27.60	27.80	26.45	28.00	6,208,686	168,729,855	27.176	27.60	27.60	27.80	26.45	28.00	6,208,686	27.176	1.47%
2020-12-18	27.20	27.20	27.25	27.10	28.50	4,178,700	114,095,665	27.304	27.20	27.20	27.25	27.10	28.50	4,178,700	27.304	-3.20%
2020-12-17	28.10	28.10	28.15	27.80	28.95	4,058,907	115,473,239	28.449	28.10	28.10	28.15	27.80	28.95	4,058,907	28.449	-1.06%
2020-12-16	28.40	28.40	28.45	27.40	28.55	2,482,500	70,033,375	28.211	28.40	28.40	28.45	27.40	28.55	2,482,500	28.211	1.07%
2020-12-15	28.10	28.05	28.10	27.15	28.75	3,867,464	106,954,164	27.655	28.10	28.05	28.10	27.15	28.75	3,867,464	27.655	-0.35%
2020-12-14	28.20	28.20	28.30	27.35	29.30	6,498,071	185,097,242	28.485	28.20	28.20	28.30	27.35	29.30	6,498,071	28.485	3.11%
2020-12-11	27.35	27.35	27.40	26.90	28.05	7,215,214	198,377,699	27.494	27.35	27.35	27.40	26.90	28.05	7,215,214	27.494	1.86%
2020-12-10	26.85	26.85	26.90	26.00	27.75	6,061,918	163,086,142	26.903	26.85	26.85	26.90	26.00	27.75	6,061,918	26.903	-2.72%
2020-12-09	27.60	27.55	27.60	27.20	29.60	8,245,408	231,273,356	28.049	27.60	27.55	27.60	27.20	29.60	8,245,408	28.049	-4.99%
2020-12-08	29.05	29.00	29.05	28.80	31.20	7,614,560	223,296,445	29.325	29.05	29.00	29.05	28.80	31.20	7,614,560	29.325	-4.28%
2020-12-07	30.35	30.20	30.35	29.50	31.80	7,109,542	215,340,374	30.289	30.35	30.20	30.35	29.50	31.80	7,109,542	30.289	-2.10%
2020-12-04	31.00	31.00	31.30	31.00	33.00	3,826,844	120,807,689	31.568	31.00	31.00	31.30	31.00	33.00	3,826,844	31.568	-4.76%
2020-12-03	32.55	32.50	32.55	31.60	33.00	2,814,216	92,016,507	32.697	32.55	32.50	32.55	31.60	33.00	2,814,216	32.697	1.40%
2020-12-02	32.10	32.10	32.15	31.35	32.70	2,522,500	80,959,325	32.095	32.10	32.10	32.15	31.35	32.70	2,522,500	32.095	-0.62%
2020-12-01	32.30	32.30	32.35	30.60	32.70	4,531,612	144,267,029	31.836	32.30	32.30	32.35	30.60	32.70	4,531,612	31.836	2.22%
2020-11-30	31.60	31.40	31.60	30.60	32.40	6,617,241	207,820,461	31.406	31.60	31.40	31.60	30.60	32.40	6,617,241	31.406	0.48%
2020-11-27	31.45	31.45	31.60	31.30	32.60	2,500,712	79,954,553	31.973	31.45	31.45	31.60	31.30	32.60	2,500,712	31.973	-2.93%
2020-11-26	32.40	32.35	32.40	31.45	32.70	3,222,285	104,120,469	32.313	32.40	32.35	32.40	31.45	32.70	3,222,285	32.313	2.37%
2020-11-25	31.65	31.45	31.65	30.85	32.80	4,544,490	145,016,761	31.910	31.65	31.45	31.65	30.85	32.80	4,544,490	31.910	-2.31%
2020-11-24	32.40	32.35	32.40	31.75	32.95	3,400,993	110,047,182	32.357	32.40	32.35	32.40	31.75	32.95	3,400,993	32.357	-0.31%
2020-11-23	32.50	32.50	32.55	31.20	32.95	5,083,434	164,341,311	32.329	32.50	32.50	32.55	31.20	32.95	5,083,434	32.329	-0.15%
2020-11-20	32.55	32.50	32.55	31.30	32.95	3,917,837	127,108,934	32.444	32.55	32.50	32.55	31.30	32.95	3,917,837	32.444	1.40%
2020-11-19	32.10	32.10	32.15	30.60	32.35	6,153,387	196,217,790	31.888	32.10	32.10	32.15	30.60	32.35	6,153,387	31.888	3.05%
2020-11-18	31.15	31.10	31.15	30.25	31.45	4,183,299	129,809,082	31.030	31.15	31.10	31.15	30.25	31.45	4,183,299	31.030	0.16%
2020-11-17	31.10	31.05	31.10	28.95	31.25	12,224,868	374,462,930	30.631	31.10	31.05	31.10	28.95	31.25	12,224,868	30.631	3.32%
2020-11-16	30.10	30.10	30.20	27.30	30.65	10,214,015	292,349,102	28.622	30.10	30.10	30.20	27.30	30.65	10,214,015	28.622	11.07%
2020-11-13	27.10	27.05	27.10	26.15	27.10	5,547,160	147,854,008	26.654	27.10	27.05	27.10	26.15	27.10	5,547,160	26.654	1.88%
2020-11-12	26.60	26.60	26.80	25.65	27.30	7,501,394	200,075,142	26.672	26.60	26.60	26.80	25.65	27.30	7,501,394	26.672	3.91%
2020-11-11	25.60	25.35	25.60	25.25	26.35	4,639,469	118,823,149	25.611	25.60	25.35	25.60	25.25	26.35	4,639,469	25.611	-1.92%
2020-11-10	26.10	26.05	26.10	25.60	27.30	7,486,873	195,022,107	26.049	26.10	26.05	26.10	25.60	27.30	7,486,873	26.049	-4.92%
2020-11-09	27.45	27.40	27.45	26.20	27.70	8,865,541	239,332,781	26.996	27.45	27.40	27.45	26.20	27.70	8,865,541	26.996	1.86%
2020-11-06	26.95	26.90	26.95	25.60	26.95	7,403,757	196,097,104	26.486	26.95	26.90	26.95	25.60	26.95	7,403,757	26.486	2.86%
2020-11-05	26.20	26.10	26.20	25.70	27.25	6,049,486	158,420,937	26.188	26.20	26.10	26.20	25.70	27.25	6,049,486	26.188	2.14%
2020-11-04	25.65	25.45	25.65	24.00	25.75	6,199,426	153,302,622	24.729	25.65	25.45	25.65	24.00	25.75	6,199,426	24.729	-0.19%
2020-11-03	25.70	25.65	25.70	24.70	25.75	3,753,013	94,780,619	25.255	25.70	25.65	25.70	24.70	25.75	3,753,013	25.255	2.80%
2020-11-02	25.00	24.95	25.00	24.50	25.95	4,330,962	108,670,113	25.091	25.00	24.95	25.00	24.50	25.95	4,330,962	25.091	-0.20%
2020-10-30	25.05	25.00	25.05	24.65	26.20	4,748,140	120,364,589	25.350	25.05	25.00	25.05	24.65	26.20	4,748,140	25.350	-2.34%
2020-10-29	25.65	25.55	25.65	25.25	27.25	7,085,652	185,377,754	26.162	25.65	25.55	25.65	25.25	27.25	7,085,652	26.162	-2.47%
2020-10-28	26.30	26.20	26.30	25.40	26.50	4,845,426	125,744,850	25.951	26.30	26.20	26.30	25.40	26.50	4,845,426	25.951	1.35%
2020-10-27	25.95	25.90	25.95	25.65	27.30	7,293,497	191,491,291	26.255	25.95	25.90	25.95	25.65	27.30	7,293,497	26.255	-3.89%
2020-10-23	27.00	26.95	27.00	26.80	29.40	14,406,179	398,183,318	27.640	27.00	26.95	27.00	26.80	29.40	14,406,179	27.640	-8.47%
2020-10-22	29.50	29.30	29.50	29.10	30.40	9,580,045	282,164,504	29.453	29.50	29.30	29.50	29.10	30.40	9,580,045	29.453	-4.38%
2020-10-21	30.85	30.85	30.90	30.35	32.00	4,717,200	146,640,640	31.086	30.85	30.85	30.90	30.35	32.00	4,717,200	31.086	-2.22%
2020-10-20	31.55	31.50	31.55	30.50	31.70	2,501,153	77,860,129	31.130	31.55	31.50	31.55	30.50	31.70	2,501,153	31.130	2.60%
2020-10-19	30.75	30.70	30.75	30.00	31.30	2,979,211	91,514,977	30.718	30.75	30.70	30.75	30.00	31.30	2,979,211	30.718	-0.32%
2020-10-16	30.85	30.80	30.85	30.35	32.50	6,935,088	213,851,249	30.836	30.85	30.80	30.85	30.35	32.50	6,935,088	30.836	-4.04%
2020-10-15	32.15	32.05	32.15	31.90	33.80	6,175,676	199,133,861	32.245	32.15	32.05	32.15	31.90	33.80	6,175,676	32.245	-5.02%
2020-10-14	33.85	33.55	33.85	32.90	34.60	4,109,211	138,259,239	33.646	33.85	33.55	33.85	32.90	34.60	4,109,211	33.646	-2.03%
2020-10-12	34.55	34.50	34.55	31.95	34.60	9,011,521	299,503,664	33.236	34.55	34.50	34.55	31.95	34.60	9,011,521	33.236	3.44%
2020-10-09	33.40	33.25	33.40	32.65	33.70	2,302,465	76,336,344	33.154	33.40	33.25	33.40	32.65	33.70	2,302,465	33.154	0.91%
2020-10-08	33.10	33.05	33.10	32.65	33.30	954,284	31,441,347	32.948	33.10	33.05	33.10	32.65	33.30	954,284	32.948	0.15%
2020-10-07	33.05	32.90	33.05	32.50	33.70	1,474,928	48,521,652	32.898	33.05	32.90	33.05	32.50	33.70	1,474,928	32.898	0.15%
2020-10-06	33.00	32.90	33.00	31.80	33.20	1,037,958	33,953,984	32.712	33.00	32.90	33.00	31.80	33.20	1,037,958	32.712	3.29%
2020-10-05	31.95	31.90	31.95	31.85	34.00	2,178,524	70,107,675	32.181	31.95	31.90	31.95	31.85	34.00	2,178,524	32.181	-3.47%
2020-09-30	33.10	32.95	33.10	32.60	33.35	1,296,299	42,767,693	32.992	33.10	32.95	33.10	32.60	33.35	1,296,299	32.992	0.15%
2020-09-29	33.05	33.00	33.05	32.90	33.70	855,288	28,400,365	33.206	33.05	33.00	33.05	32.90	33.70	855,288	33.206	0.00%
2020-09-28	33.05	33.00	33.05	32.45	33.90	2,794,615	92,320,852	33.035	33.05	33.00	33.05	32.45	33.90	2,794,615	33.035	-0.45%
2020-09-25	33.20	33.20	33.30	32.80	35.50	3,001,708	100,068,279	33.337	33.20	33.20	33.30	32.80	35.50	3,001,708	33.337	-2.06%
2020-09-24	33.90	33.90	34.25	33.65	36.30	2,315,300	79,962,045	34.536	33.90	33.90	34.25	33.65	36.30	2,315,300	34.536	-6.61%
2020-09-23	36.30	36.25	36.35	35.90	37.00	1,202,548	43,818,273	36.438	36.30	36.25	36.35	35.90	37.00	1,202,548	36.438	0.69%
2020-09-22	36.05	35.80	36.05	35.45	36.95	1,744,186	63,171,474	36.218	36.05	35.80	36.05	35.45	36.95	1,744,186	36.218	0.14%
2020-09-21	36.00	35.90	36.00	35.90	37.20	2,125,067	77,602,937	36.518	36.00	35.90	36.00	35.90	37.20	2,125,067	36.518	-1.77%
2020-09-18	36.65	36.60	36.65	34.55	36.70	3,551,700	128,238,440	36.106	36.65	36.60	36.65	34.55	36.70	3,551,700	36.106	3.39%
2020-09-17	35.45	35.30	35.45	34.15	36.00	2,298,787	80,870,725	35.180	35.45	35.30	35.45	34.15	36.00	2,298,787	35.180	-1.53%
2020-09-16	36.00	35.95	36.00	35.75	36.80	2,076,173	75,120,196	36.182	36.00	35.95	36.00	35.75	36.80	2,076,173	36.182	-0.83%
2020-09-15	36.30	36.15	36.30	35.00	36.60	3,108,333	112,481,339	36.187	36.30	36.15	36.30	35.00	36.60	3,108,333	36.187	1.97%
2020-09-14	35.60	35.55	35.60	33.40	36.50	7,133,222	254,393,851	35.663	35.60	35.55	35.60	33.40	36.50	7,133,222	35.663	6.27%
2020-09-11	33.50	33.50	33.80	32.85	33.90	2,474,760	82,705,748	33.420	33.50	33.50	33.80	32.85	33.90	2,474,760	33.420	1.52%
2020-09-10	33.00	33.00	33.05	33.00	35.00	3,691,380	124,603,573	33.755	33.00	33.00	33.05	33.00	35.00	3,691,380	33.755	-1.64%
2020-09-09	33.55	33.50	33.55	31.70	34.35	7,537,190	250,259,565	33.203	33.55	33.50	33.55	31.70	34.35	7,537,190	33.203	3.71%
2020-09-08	32.35	32.35	32.40	31.40	34.15	4,927,050	160,095,331	32.493	32.35	32.35	32.40	31.40	34.15	4,927,050	32.493	-3.86%
2020-09-07	33.65	33.55	33.65	33.05	34.55	4,554,602	153,586,052	33.721	33.65	33.55	33.65	33.05	34.55	4,554,602	33.721	-0.44%
2020-09-04	33.80	33.80	33.85	32.50	34.50	5,569,540	187,642,356	33.691	33.80	33.80	33.85	32.50	34.50	5,569,540	33.691	-4.65%
2020-09-03	35.45	35.40	35.45	34.55	37.50	4,972,814	177,283,211	35.650	35.45	35.40	35.45	34.55	37.50	4,972,814	35.650	-3.54%
2020-09-02	36.75	36.70	36.75	36.00	37.75	5,124,283	187,231,547	36.538	36.75	36.70	36.75	36.00	37.75	5,124,283	36.538	1.38%
2020-09-01	36.25	36.20	36.25	36.00	37.45	3,656,966	133,297,507	36.450	36.25	36.20	36.25	36.00	37.45	3,656,966	36.450	-2.29%
2020-08-31	37.10	37.05	37.10	36.35	38.20	7,908,741	295,285,389	37.337	37.10	37.05	37.10	36.35	38.20	7,908,741	37.337	0.82%
2020-08-28	36.80	36.80	36.95	35.70	37.80	5,322,100	195,579,177	36.748	36.80	36.80	36.95	35.70	37.80	5,322,100	36.748	0.68%
2020-08-27	36.55	36.50	36.55	35.25	37.50	6,280,220	230,952,085	36.775	36.55	36.50	36.55	35.25	37.50	6,280,220	36.775	0.97%
2020-08-26	36.20	36.15	36.20	35.30	37.00	7,205,764	260,531,845	36.156	36.20	36.15	36.20	35.30	37.00	7,205,764	36.156	3.28%
2020-08-25	35.05	35.05	35.10	33.35	35.95	7,271,600	253,807,890	34.904	35.05	35.05	35.10	33.35	35.95	7,271,600	34.904	5.10%
2020-08-24	33.35	33.30	33.35	32.30	35.00	8,881,612	293,441,665	33.039	33.35	33.30	33.35	32.30	35.00	8,881,612	33.039	-1.91%
2020-08-21	34.00	33.90	34.00	32.85	34.30	3,843,455	129,618,251	33.724	34.00	33.90	34.00	32.85	34.30	3,843,455	33.724	2.10%
2020-08-20	33.30	33.30	33.35	32.50	34.25	2,778,584	91,664,898	32.990	33.30	33.30	33.35	32.50	34.25	2,778,584	32.990	-1.33%
2020-08-19	33.75	33.75	33.80	33.35	36.60	3,410,263	116,151,946	34.060	33.75	33.75	33.80	33.35	36.60	3,410,263	34.060	-5.20%
2020-08-18	35.60	35.55	35.60	33.85	36.00	5,837,635	205,472,544	35.198	35.60	35.55	35.60	33.85	36.00	5,837,635	35.198	5.48%
2020-08-17	33.75	33.75	33.80	32.20	33.75	5,018,773	165,594,462	32.995	33.75	33.75	33.80	32.20	33.75	5,018,773	32.995	0.90%
2020-08-14	33.45	33.30	33.45	32.35	33.60	5,112,949	168,950,521	33.044	33.45	33.30	33.45	32.35	33.60	5,112,949	33.044	1.06%
2020-08-13	33.10	32.80	33.10	32.50	34.35	3,865,605	128,336,080	33.199	33.10	32.80	33.10	32.50	34.35	3,865,605	33.199	-0.60%
2020-08-12	33.30	33.25	33.30	32.45	34.80	7,394,000	244,335,725	33.045	33.30	33.25	33.30	32.45	34.80	7,394,000	33.045	-4.03%
2020-08-11	34.70	34.65	34.70	34.60	37.90	8,486,333	301,257,914	35.499	34.70	34.65	34.70	34.60	37.90	8,486,333	35.499	-7.34%
2020-08-10	37.45	37.40	37.45	36.85	39.45	5,142,102	193,686,276	37.667	37.45	37.40	37.45	36.85	39.45	5,142,102	37.667	-6.02%
2020-08-07	39.85	39.85	39.90	37.90	40.80	3,859,276	151,017,441	39.131	39.85	39.85	39.90	37.90	40.80	3,859,276	39.131	-0.13%
2020-08-06	39.90	39.90	39.95	38.15	39.90	3,982,625	155,554,177	39.058	39.90	39.90	39.95	38.15	39.90	3,982,625	39.058	2.31%
2020-08-05	39.00	38.95	39.00	36.40	39.60	9,010,424	348,852,199	38.717	39.00	38.95	39.00	36.40	39.60	9,010,424	38.717	6.56%
2020-08-04	36.60	36.60	36.70	35.55	37.30	7,306,282	267,005,631	36.545	36.60	36.60	36.70	35.55	37.30	7,306,282	36.545	2.52%
2020-08-03	35.70	35.70	35.80	34.10	36.50	5,545,371	194,403,778	35.057	35.70	35.70	35.80	34.10	36.50	5,545,371	35.057	-0.56%
2020-07-31	35.90	35.80	35.90	34.75	37.30	5,685,983	205,814,477	36.197	35.90	35.80	35.90	34.75	37.30	5,685,983	36.197	4.21%
2020-07-30	34.45	34.35	34.45	32.30	35.10	9,935,953	333,281,569	33.543	34.45	34.35	34.45	32.30	35.10	9,935,953	33.543	0.29%
2020-07-29	34.35	34.30	34.35	33.35	36.70	19,248,622	662,184,590	34.402	34.35	34.30	34.35	33.35	36.70	19,248,622	34.402	-7.66%
2020-07-28	37.20	37.10	37.20	35.85	37.45	3,410,179	124,806,332	36.598	37.20	37.10	37.20	35.85	37.45	3,410,179	36.598	3.33%
2020-07-27	36.00	35.90	36.00	35.10	38.75	6,488,980	236,867,442	36.503	36.00	35.90	36.00	35.10	38.75	6,488,980	36.503	-2.96%
2020-07-24	37.10	37.05	37.10	36.55	39.95	6,449,638	243,804,693	37.801	37.10	37.05	37.10	36.55	39.95	6,449,638	37.801	-7.25%
2020-07-23	40.00	39.90	40.10	38.30	41.70	5,473,536	218,202,900	39.865	40.00	39.90	40.10	38.30	41.70	5,473,536	39.865	1.27%
2020-07-22	39.50	39.40	39.50	38.80	43.45	7,439,333	307,330,699	41.312	39.50	39.40	39.50	38.80	43.45	7,439,333	41.312	-5.28%
2020-07-21	41.70	41.65	41.70	39.55	42.65	6,889,264	285,997,057	41.513	41.70	41.65	41.70	39.55	42.65	6,889,264	41.513	7.06%
2020-07-20	38.95	38.90	38.95	37.60	40.60	6,140,134	239,374,823	38.985	38.95	38.90	38.95	37.60	40.60	6,140,134	38.985	-0.51%
2020-07-17	39.15	39.15	39.20	36.35	39.60	8,939,707	339,383,222	37.964	39.15	39.15	39.20	36.35	39.60	8,939,707	37.964	3.43%
2020-07-16	37.85	37.80	37.85	37.00	42.50	13,449,534	522,218,701	38.828	37.85	37.80	37.85	37.00	42.50	13,449,534	38.828	-9.45%
2020-07-15	41.80	41.75	41.80	39.50	42.85	12,745,533	531,089,255	41.669	41.80	41.75	41.80	39.50	42.85	12,745,533	41.669	7.46%
2020-07-14	38.90	38.85	38.90	36.80	39.75	9,912,146	379,229,527	38.259	38.90	38.85	38.90	36.80	39.75	9,912,146	38.259	2.10%
2020-07-13	38.10	38.10	38.15	34.50	39.20	16,202,476	602,450,356	37.183	38.10	38.10	38.15	34.50	39.20	16,202,476	37.183	9.01%
2020-07-10	34.95	34.85	34.95	33.60	36.65	8,380,652	293,619,902	35.035	34.95	34.85	34.95	33.60	36.65	8,380,652	35.035	-1.55%
2020-07-09	35.50	35.45	35.50	32.05	36.20	17,352,008	598,034,521	34.465	35.50	35.45	35.50	32.05	36.20	17,352,008	34.465	10.94%
2020-07-08	32.00	31.95	32.00	29.75	32.10	10,686,869	334,342,852	31.285	32.00	31.95	32.00	29.75	32.10	10,686,869	31.285	7.56%
2020-07-07	29.75	29.70	29.75	29.40	31.30	13,003,598	388,840,534	29.903	29.75	29.70	29.75	29.40	31.30	13,003,598	29.903	-3.88%
2020-07-06	30.95	30.95	31.00	30.85	32.00	8,304,351	260,638,959	31.386	30.95	30.95	31.00	30.85	32.00	8,304,351	31.386	-1.90%
2020-07-03	31.55	31.55	31.65	30.75	31.95	6,191,600	193,609,512	31.270	31.55	31.55	31.65	30.75	31.95	6,191,600	31.270	1.12%
2020-07-02	31.20	31.15	31.20	30.15	31.90	8,371,669	260,420,030	31.107	31.20	31.15	31.20	30.15	31.90	8,371,669	31.107	0.32%
2020-06-30	31.10	31.05	31.10	30.50	32.30	5,080,210	156,604,432	30.826	31.10	31.05	31.10	30.50	32.30	5,080,210	30.826	-0.32%
2020-06-29	31.20	31.15	31.25	30.70	32.85	5,642,582	176,483,876	31.277	31.20	31.15	31.25	30.70	32.85	5,642,582	31.277	-5.31%
2020-06-26	32.95	32.90	32.95	32.65	34.85	1,628,847	54,423,437	33.412	32.95	32.90	32.95	32.65	34.85	1,628,847	33.412	-3.65%
2020-06-24	34.20	34.20	34.25	33.75	34.85	1,739,592	59,404,945	34.149	34.20	34.20	34.25	33.75	34.85	1,739,592	34.149	-0.29%
2020-06-23	34.30	34.25	34.30	31.40	34.30	3,015,500	100,335,950	33.273	34.30	34.25	34.30	31.40	34.30	3,015,500	33.273	6.52%
2020-06-22	32.20	32.15	32.20	31.25	34.20	5,480,515	176,443,149	32.195	32.20	32.15	32.20	31.25	34.20	5,480,515	32.195	-4.87%
2020-06-19	33.85	33.70	33.85	32.70	35.10	3,433,500	115,771,400	33.718	33.85	33.70	33.85	32.70	35.10	3,433,500	33.718	-1.31%
2020-06-18	34.30	34.25	34.30	33.55	35.50	5,993,117	206,233,371	34.412	34.30	34.25	34.30	33.55	35.50	5,993,117	34.412	1.18%
2020-06-17	33.90	33.90	33.95	31.15	34.20	11,441,145	379,052,733	33.131	33.90	33.90	33.95	31.15	34.20	11,441,145	33.131	10.24%
2020-06-16	30.75	30.75	30.80	29.70	31.65	6,594,134	203,491,909	30.860	30.75	30.75	30.80	29.70	31.65	6,594,134	30.860	0.49%
2020-06-15	30.60	30.60	30.65	29.95	32.35	6,673,485	205,351,119	30.771	30.60	30.60	30.65	29.95	32.35	6,673,485	30.771	-0.16%
2020-06-12	30.65	30.65	30.80	30.65	31.60	3,722,500	115,028,212	30.901	30.65	30.65	30.80	30.65	31.60	3,722,500	30.901	-3.46%
2020-06-11	31.75	31.70	31.75	31.60	33.10	3,072,976	99,332,519	32.325	31.75	31.70	31.75	31.60	33.10	3,072,976	32.325	-0.63%
2020-06-10	31.95	31.95	32.00	31.40	32.50	1,894,288	60,681,669	32.034	31.95	31.95	32.00	31.40	32.50	1,894,288	32.034	0.63%
2020-06-09	31.75	31.60	31.75	31.35	32.85	2,946,120	93,970,570	31.896	31.75	31.60	31.75	31.35	32.85	2,946,120	31.896	-0.78%
2020-06-08	32.00	31.95	32.00	31.30	33.65	3,489,093	111,618,281	31.991	32.00	31.95	32.00	31.30	33.65	3,489,093	31.991	-4.48%
2020-06-05	33.50	33.40	33.50	33.20	35.65	4,598,541	156,215,656	33.971	33.50	33.40	33.50	33.20	35.65	4,598,541	33.971	-6.03%
2020-06-04	35.65	35.60	35.65	34.50	36.60	4,892,500	173,518,212	35.466	35.65	35.60	35.65	34.50	36.60	4,892,500	35.466	2.15%
2020-06-03	34.90	34.85	34.90	34.35	35.50	4,799,626	166,710,678	34.734	34.90	34.85	34.90	34.35	35.50	4,799,626	34.734	1.75%
2020-06-02	34.30	34.20	34.35	32.20	34.90	4,940,590	167,373,439	33.877	34.30	34.20	34.35	32.20	34.90	4,940,590	33.877	5.21%
2020-06-01	32.60	32.55	32.60	31.65	32.80	4,726,553	152,971,791	32.364	32.60	32.55	32.60	31.65	32.80	4,726,553	32.364	3.99%
2020-05-29	31.35	31.30	31.35	29.85	31.40	23,484,007	733,404,901	31.230	31.35	31.30	31.35	29.85	31.40	23,484,007	31.230	5.03%
2020-05-28	29.85	29.80	29.90	28.55	30.90	6,170,668	184,390,467	29.882	29.85	29.80	29.90	28.55	30.90	6,170,668	29.882	2.23%
2020-05-27	29.20	29.15	29.20	28.40	30.55	6,409,579	186,475,697	29.093	29.20	29.15	29.20	28.40	30.55	6,409,579	29.093	-2.18%
2020-05-26	29.85	29.85	29.95	29.55	32.30	17,946,098	543,321,223	30.275	29.85	29.85	29.95	29.55	32.30	17,946,098	30.275	-5.39%
2020-05-25	31.55	31.50	31.55	30.05	32.05	3,489,125	109,494,938	31.382	31.55	31.50	31.55	30.05	32.05	3,489,125	31.382	1.61%
2020-05-22	31.05	31.05	31.10	30.50	32.50	7,168,259	224,754,295	31.354	31.05	31.05	31.10	30.50	32.50	7,168,259	31.354	-5.62%
2020-05-21	32.90	32.35	32.90	32.10	35.00	6,492,421	216,340,007	33.322	32.90	32.35	32.90	32.10	35.00	6,492,421	33.322	-3.52%
2020-05-20	34.10	34.05	34.10	33.55	35.35	5,093,286	174,819,246	34.323	34.10	34.05	34.10	33.55	35.35	5,093,286	34.323	-1.45%
2020-05-19	34.60	34.55	34.60	32.05	34.85	6,449,753	218,168,726	33.826	34.60	34.55	34.60	32.05	34.85	6,449,753	33.826	7.12%
2020-05-18	32.30	32.25	32.30	31.85	33.15	3,471,098	111,959,403	32.255	32.30	32.25	32.30	31.85	33.15	3,471,098	32.255	-2.71%
2020-05-15	33.20	33.05	33.20	32.60	33.45	3,146,963	103,838,504	32.996	33.20	33.05	33.20	32.60	33.45	3,146,963	32.996	0.45%
2020-05-14	33.05	32.95	33.05	32.85	34.25	3,048,300	102,266,650	33.549	33.05	32.95	33.05	32.85	34.25	3,048,300	33.549	-1.64%
2020-05-13	33.60	33.60	33.70	32.80	34.35	4,526,849	151,755,227	33.523	33.60	33.60	33.70	32.80	34.35	4,526,849	33.523	-0.15%
2020-05-12	33.65	33.65	33.70	33.15	34.75	3,407,122	115,250,714	33.826	33.65	33.65	33.70	33.15	34.75	3,407,122	33.826	-0.88%
2020-05-11	33.95	33.80	33.95	32.55	34.15	4,029,230	134,805,696	33.457	33.95	33.80	33.95	32.55	34.15	4,029,230	33.457	3.03%
2020-05-08	32.95	32.90	32.95	32.55	34.35	4,349,137	145,060,582	33.354	32.95	32.90	32.95	32.55	34.35	4,349,137	33.354	-1.20%
2020-05-07	33.35	33.35	33.40	32.75	34.15	3,300,598	110,241,009	33.400	33.35	33.35	33.40	32.75	34.15	3,300,598	33.400	1.68%
2020-05-06	32.80	32.75	32.80	32.65	35.90	8,635,658	293,664,956	34.006	32.80	32.75	32.80	32.65	35.90	8,635,658	34.006	-6.95%
2020-05-05	35.25	35.25	35.30	34.95	36.30	2,305,500	81,493,825	35.348	35.25	35.25	35.30	34.95	36.30	2,305,500	35.348	-0.14%
2020-05-04	35.30	35.25	35.30	35.10	36.90	3,364,185	120,448,130	35.803	35.30	35.25	35.30	35.10	36.90	3,364,185	35.803	-6.37%
2020-04-29	37.70	37.70	37.80	36.90	38.10	4,435,500	166,699,402	37.583	37.70	37.70	37.80	36.90	38.10	4,435,500	37.583	0.67%
2020-04-28	37.45	37.45	37.50	36.10	38.00	4,942,500	183,386,587	37.104	37.45	37.45	37.50	36.10	38.00	4,942,500	37.104	7.15%
2020-04-27	34.95	34.95	35.00	34.95	36.45	4,984,930	177,798,195	35.667	34.95	34.95	35.00	34.95	36.45	4,984,930	35.667	-1.27%
2020-04-24	35.40	35.30	35.40	34.95	38.40	7,945,155	285,349,331	35.915	35.40	35.30	35.40	34.95	38.40	7,945,155	35.915	-6.35%
2020-04-23	37.80	37.70	37.85	36.50	39.00	3,920,500	148,536,550	37.887	37.80	37.70	37.85	36.50	39.00	3,920,500	37.887	0.27%
2020-04-22	37.70	37.65	37.70	34.80	37.80	5,822,598	213,712,964	36.704	37.70	37.65	37.70	34.80	37.80	5,822,598	36.704	6.95%
2020-04-21	35.25	35.20	35.30	34.55	37.45	5,498,010	194,578,207	35.391	35.25	35.20	35.30	34.55	37.45	5,498,010	35.391	-4.34%
2020-04-20	36.85	36.80	36.85	34.80	38.10	3,369,061	125,017,233	37.107	36.85	36.80	36.85	34.80	38.10	3,369,061	37.107	3.51%
2020-04-17	35.60	35.60	35.75	35.30	37.95	4,152,000	151,173,950	36.410	35.60	35.60	35.75	35.30	37.95	4,152,000	36.410	-3.78%
2020-04-16	37.00	36.90	37.00	33.80	37.25	5,660,633	205,260,606	36.261	37.00	36.90	37.00	33.80	37.25	5,660,633	36.261	6.94%
2020-04-15	34.60	34.20	34.60	33.65	36.60	6,295,608	220,170,618	34.972	34.60	34.20	34.60	33.65	36.60	6,295,608	34.972	-1.84%
2020-04-14	35.25	35.25	35.30	32.00	35.80	10,282,309	353,391,398	34.369	35.25	35.25	35.30	32.00	35.80	10,282,309	34.369	10.68%
2020-04-09	31.85	31.80	31.85	31.05	33.45	6,266,749	202,659,145	32.339	31.85	31.80	31.85	31.05	33.45	6,266,749	32.339	2.08%
2020-04-08	31.20	31.15	31.20	29.50	31.85	8,765,598	269,593,317	30.756	31.20	31.15	31.20	29.50	31.85	8,765,598	30.756	-1.89%
2020-04-07	31.80	31.75	31.80	30.30	32.65	8,619,414	269,473,132	31.264	31.80	31.75	31.80	30.30	32.65	8,619,414	31.264	0.00%
2020-04-06	31.80	31.75	31.80	29.00	32.60	10,116,009	311,736,832	30.816	31.80	31.75	31.80	29.00	32.60	10,116,009	30.816	12.37%
2020-04-03	28.30	28.20	28.30	26.50	28.35	4,171,000	113,637,450	27.245	28.30	28.20	28.30	26.50	28.35	4,171,000	27.245	2.35%
2020-04-02	27.65	27.55	27.65	26.00	27.65	6,561,868	175,664,655	26.771	27.65	27.55	27.65	26.00	27.65	6,561,868	26.771	1.65%
2020-04-01	27.20	27.20	27.35	27.15	30.45	8,069,848	228,316,084	28.292	27.20	27.20	27.35	27.15	30.45	8,069,848	28.292	-6.69%
2020-03-31	29.15	29.10	29.20	28.55	29.70	3,738,980	109,041,577	29.163	29.15	29.10	29.20	28.55	29.70	3,738,980	29.163	1.22%
2020-03-30	28.80	28.80	28.90	28.20	29.85	4,090,500	117,855,550	28.812	28.80	28.80	28.90	28.20	29.85	4,090,500	28.812	-3.84%
2020-03-27	29.95	29.90	29.95	29.20	31.20	5,579,439	169,710,414	30.417	29.95	29.90	29.95	29.20	31.20	5,579,439	30.417	2.22%
2020-03-26	29.30	29.25	29.30	29.20	30.85	3,983,985	119,342,584	29.956	29.30	29.25	29.30	29.20	30.85	3,983,985	29.956	-2.82%
2020-03-25	30.15	30.00	30.15	29.20	31.30	9,458,551	282,366,764	29.853	30.15	30.00	30.15	29.20	31.30	9,458,551	29.853	6.16%
2020-03-24	28.40	28.40	28.45	27.65	30.60	7,270,940	207,256,229	28.505	28.40	28.40	28.45	27.65	30.60	7,270,940	28.505	-2.74%
2020-03-23	29.20	28.70	29.20	28.00	29.40	3,697,057	106,184,274	28.721	29.20	28.70	29.20	28.00	29.40	3,697,057	28.721	-2.67%
2020-03-20	30.00	30.00	30.05	28.90	30.60	12,302,598	366,921,691	29.825	30.00	30.00	30.05	28.90	30.60	12,302,598	29.825	3.27%
2020-03-19	29.05	28.85	29.05	26.65	29.20	10,310,072	288,619,614	27.994	29.05	28.85	29.05	26.65	29.20	10,310,072	27.994	4.31%
2020-03-18	27.85	27.80	27.85	27.50	32.75	10,559,500	316,688,775	29.991	27.85	27.80	27.85	27.50	32.75	10,559,500	29.991	-4.46%
2020-03-17	29.15	29.10	29.15	26.50	29.40	7,106,040	200,381,946	28.199	29.15	29.10	29.15	26.50	29.40	7,106,040	28.199	5.62%
2020-03-16	27.60	27.60	27.65	27.35	30.50	7,576,547	215,662,445	28.464	27.60	27.60	27.65	27.35	30.50	7,576,547	28.464	-5.64%
2020-03-13	29.25	29.25	29.40	27.05	30.00	7,526,500	215,316,712	28.608	29.25	29.25	29.40	27.05	30.00	7,526,500	28.608	-1.85%
2020-03-12	29.80	29.80	29.85	29.00	30.95	5,921,550	177,810,785	30.028	29.80	29.80	29.85	29.00	30.95	5,921,550	30.028	-2.77%
2020-03-11	30.65	30.55	30.65	30.00	31.55	2,436,580	74,514,111	30.581	30.65	30.55	30.65	30.00	31.55	2,436,580	30.581	-0.33%
2020-03-10	30.75	30.75	30.85	29.55	32.20	6,465,508	200,018,857	30.936	30.75	30.75	30.85	29.55	32.20	6,465,508	30.936	3.71%
2020-03-09	29.65	29.65	29.70	29.65	32.80	11,396,000	352,918,262	30.969	29.65	29.65	29.70	29.65	32.80	11,396,000	30.969	-10.96%
2020-03-06	33.30	33.25	33.30	31.70	33.75	9,275,250	305,458,913	32.933	33.30	33.25	33.30	31.70	33.75	9,275,250	32.933	3.58%
2020-03-05	32.15	32.10	32.15	29.40	32.30	8,719,000	271,987,912	31.195	32.15	32.10	32.15	29.40	32.30	8,719,000	31.195	7.71%
2020-03-04	29.85	29.80	29.85	27.10	30.30	12,302,016	353,834,550	28.762	29.85	29.80	29.85	27.10	30.30	12,302,016	28.762	0.17%
2020-03-03	29.80	29.75	29.80	29.25	33.05	10,021,336	309,528,315	30.887	29.80	29.75	29.80	29.25	33.05	10,021,336	30.887	-7.02%
2020-03-02	32.05	31.95	32.05	31.40	33.80	6,429,750	207,566,262	32.282	32.05	31.95	32.05	31.40	33.80	6,429,750	32.282	-3.75%
2020-02-28	33.30	33.30	33.35	31.60	34.35	6,441,099	211,728,596	32.872	33.30	33.30	33.35	31.60	34.35	6,441,099	32.872	-4.72%
2020-02-27	34.95	34.90	34.95	32.70	35.20	4,028,550	136,852,683	33.971	34.95	34.90	34.95	32.70	35.20	4,028,550	33.971	5.27%
2020-02-26	33.20	33.20	33.25	32.90	36.10	6,116,492	209,236,913	34.209	33.20	33.20	33.25	32.90	36.10	6,116,492	34.209	-5.41%
2020-02-25	35.10	35.10	35.25	33.05	35.50	9,994,640	344,785,382	34.497	35.10	35.10	35.25	33.05	35.50	9,994,640	34.497	6.85%
2020-02-24	32.85	32.85	32.90	31.35	33.80	14,466,598	475,702,206	32.883	32.85	32.85	32.90	31.35	33.80	14,466,598	32.883	5.80%
2020-02-21	31.05	31.05	31.10	31.00	32.75	6,287,200	197,366,435	31.392	31.05	31.05	31.10	31.00	32.75	6,287,200	31.392	-4.61%
2020-02-20	32.55	32.55	32.60	31.70	33.90	5,566,629	182,277,040	32.745	32.55	32.55	32.60	31.70	33.90	5,566,629	32.745	3.17%
2020-02-19	31.55	31.55	31.60	30.55	32.90	4,814,000	153,109,812	31.805	31.55	31.55	31.60	30.55	32.90	4,814,000	31.805	0.00%
2020-02-18	31.55	31.50	31.55	29.60	33.25	11,991,000	374,800,050	31.257	31.55	31.50	31.55	29.60	33.25	11,991,000	31.257	-2.17%
2020-02-17	32.25	32.20	32.25	30.90	33.30	8,326,528	269,389,147	32.353	32.25	32.20	32.25	30.90	33.30	8,326,528	32.353	3.20%
2020-02-14	31.25	31.20	31.25	30.55	33.90	10,280,498	330,716,881	32.169	31.25	31.20	31.25	30.55	33.90	10,280,498	32.169	-5.45%
2020-02-13	33.05	33.00	33.05	31.80	33.50	9,400,000	309,367,775	32.911	33.05	33.00	33.05	31.80	33.50	9,400,000	32.911	3.12%
2020-02-12	32.05	32.05	32.10	30.45	33.05	16,121,118	509,446,650	31.601	32.05	32.05	32.10	30.45	33.05	16,121,118	31.601	-2.58%
2020-02-11	32.90	32.90	32.95	32.30	38.50	19,489,908	656,924,201	33.706	32.90	32.90	32.95	32.30	38.50	19,489,908	33.706	-7.32%
2020-02-10	35.50	35.45	35.50	34.50	38.90	15,343,066	555,492,981	36.205	35.50	35.45	35.50	34.50	38.90	15,343,066	36.205	-4.95%
2020-02-07	37.35	37.20	37.35	32.30	39.35	17,297,800	621,679,819	35.940	37.35	37.20	37.35	32.30	39.35	17,297,800	35.940	15.81%
2020-02-06	32.25	32.25	32.35	30.90	34.75	13,615,362	447,631,769	32.877	32.25	32.25	32.35	30.90	34.75	13,615,362	32.877	4.88%
2020-02-05	30.75	30.70	30.75	30.00	32.90	12,927,392	404,662,315	31.303	30.75	30.70	30.75	30.00	32.90	12,927,392	31.303	-0.49%
2020-02-04	30.90	30.90	30.95	27.80	34.30	24,560,905	770,774,221	31.382	30.90	30.90	30.95	27.80	34.30	24,560,905	31.382	13.60%
2020-02-03	27.20	27.20	27.35	25.65	29.50	13,445,964	365,698,854	27.198	27.20	27.20	27.35	25.65	29.50	13,445,964	27.198	0.00%
2020-01-31	27.20	27.10	27.20	25.90	28.10	6,375,000	173,430,575	27.205	27.20	27.10	27.20	25.90	28.10	6,375,000	27.205	4.21%
2020-01-30	26.10	26.05	26.10	25.20	27.65	5,484,500	143,064,925	26.085	26.10	26.05	26.10	25.20	27.65	5,484,500	26.085	-3.87%
2020-01-29	27.15	27.05	27.15	25.10	28.40	13,148,847	347,872,176	26.456	27.15	27.05	27.15	25.10	28.40	13,148,847	26.456	7.10%
2020-01-24	25.35	25.20	25.40	22.95	25.50	2,705,500	66,323,425	24.514	25.35	25.20	25.40	22.95	25.50	2,705,500	24.514	10.46%
2020-01-23	22.95	22.90	22.95	22.65	25.50	5,439,487	128,361,269	23.598	22.95	22.90	22.95	22.65	25.50	5,439,487	23.598	-8.38%
2020-01-22	25.05	25.00	25.05	24.10	26.50	4,088,830	102,898,162	25.166	25.05	25.00	25.05	24.10	26.50	4,088,830	25.166	-1.76%
2020-01-21	25.50	25.45	25.50	23.10	28.25	13,823,900	362,671,818	26.235	25.50	25.45	25.50	23.10	28.25	13,823,900	26.235	3.66%
2020-01-20	24.60	24.55	24.60	24.25	25.80	4,318,700	108,199,915	25.054	24.60	24.55	24.60	24.25	25.80	4,318,700	25.054	-2.77%
2020-01-17	25.30	25.30	25.35	23.85	25.55	4,725,500	117,145,112	24.790	25.30	25.30	25.35	23.85	25.55	4,725,500	24.790	1.00%
2020-01-16	25.05	24.90	25.05	24.20	25.40	3,072,500	76,667,800	24.953	25.05	24.90	25.05	24.20	25.40	3,072,500	24.953	0.60%
2020-01-15	24.90	24.85	24.95	23.00	24.90	4,506,500	108,008,275	23.967	24.90	24.85	24.95	23.00	24.90	4,506,500	23.967	5.29%
2020-01-14	23.65	23.60	23.65	22.85	25.15	6,911,500	166,399,200	24.076	23.65	23.60	23.65	22.85	25.15	6,911,500	24.076	0.42%
2020-01-13	23.55	23.40	23.55	20.00	23.90	10,920,000	243,136,175	22.265	23.55	23.40	23.55	20.00	23.90	10,920,000	22.265	18.34%
2020-01-10	19.90	19.86	19.90	19.76	21.00	4,934,500	100,437,810	20.354	19.90	19.86	19.90	19.76	21.00	4,934,500	20.354	-1.97%
2020-01-09	20.30	20.20	20.30	19.68	21.10	7,557,108	152,719,735	20.209	20.30	20.20	20.30	19.68	21.10	7,557,108	20.209	1.50%
2020-01-08	20.00	19.96	20.00	18.84	20.60	7,336,826	146,583,677	19.979	20.00	19.96	20.00	18.84	20.60	7,336,826	19.979	5.26%
2020-01-07	19.00	18.94	19.00	18.34	19.04	5,117,000	96,905,945	18.938	19.00	18.94	19.00	18.34	19.04	5,117,000	18.938	0.53%
2020-01-06	18.90	18.88	18.90	18.20	19.18	3,406,500	64,163,640	18.836	18.90	18.88	18.90	18.20	19.18	3,406,500	18.836	3.17%
2020-01-03	18.32	18.28	18.32	17.94	18.78	3,248,978	58,961,024	18.148	18.32	18.28	18.32	17.94	18.78	3,248,978	18.148	-0.97%
2020-01-02	18.50	18.50	18.56	17.68	18.98	7,753,940	143,347,207	18.487	18.50	18.50	18.56	17.68	18.98	7,753,940	18.487	-0.54%
2019-12-31	18.60	18.60	18.62	17.50	18.62	4,511,000	82,574,548	18.305	18.60	18.60	18.62	17.50	18.62	4,511,000	18.305	1.86%
2019-12-30	18.26	18.24	18.26	17.70	18.66	3,558,000	65,070,260	18.288	18.26	18.24	18.26	17.70	18.66	3,558,000	18.288	3.28%
2019-12-27	17.68	17.66	17.68	17.44	18.94	6,983,976	124,884,565	17.882	17.68	17.66	17.68	17.44	18.94	6,983,976	17.882	-6.65%
2019-12-24	18.94	18.92	18.94	18.30	19.22	1,556,000	29,183,600	18.756	18.94	18.92	18.94	18.30	19.22	1,556,000	18.756	-0.32%
2019-12-23	19.00	18.96	19.00	18.10	19.02	3,528,500	66,423,270	18.825	19.00	18.96	19.00	18.10	19.02	3,528,500	18.825	3.49%
2019-12-20	18.36	18.12	18.36	17.90	18.78	4,490,500	81,791,604	18.214	18.36	18.12	18.36	17.90	18.78	4,490,500	18.214	-1.61%
2019-12-19	18.66	18.62	18.66	18.52	19.34	2,999,000	56,291,773	18.770	18.66	18.62	18.66	18.52	19.34	2,999,000	18.770	-0.32%
2019-12-18	18.72	18.72	18.82	18.54	19.70	3,512,400	66,073,360	18.811	18.72	18.72	18.82	18.54	19.70	3,512,400	18.811	-3.41%
2019-12-17	19.38	19.38	19.44	19.32	19.90	1,994,000	38,873,640	19.495	19.38	19.38	19.44	19.32	19.90	1,994,000	19.495	-2.22%
2019-12-16	19.82	19.80	19.82	19.76	20.85	3,886,500	77,681,442	19.988	19.82	19.80	19.82	19.76	20.85	3,886,500	19.988	-3.55%
2019-12-13	20.55	20.55	20.60	19.70	20.55	3,944,058	80,044,355	20.295	20.55	20.55	20.60	19.70	20.55	3,944,058	20.295	3.27%
2019-12-12	19.90	19.88	19.90	19.24	20.35	1,888,000	37,756,620	19.998	19.90	19.88	19.90	19.24	20.35	1,888,000	19.998	3.00%
2019-12-11	19.32	19.32	19.34	18.68	19.48	2,550,500	49,129,968	19.263	19.32	19.32	19.34	18.68	19.48	2,550,500	19.263	2.88%
2019-12-10	18.78	18.72	18.78	18.46	19.50	4,534,500	84,775,240	18.696	18.78	18.72	18.78	18.46	19.50	4,534,500	18.696	-1.68%
2019-12-09	19.10	19.06	19.10	18.90	19.96	3,752,500	72,842,255	19.412	19.10	19.06	19.10	18.90	19.96	3,752,500	19.412	-4.21%
2019-12-06	19.94	19.94	19.96	19.90	21.15	4,403,000	89,943,023	20.428	19.94	19.94	19.96	19.90	21.15	4,403,000	20.428	-2.01%
2019-12-05	20.35	20.30	20.35	19.46	20.50	4,162,500	83,182,620	19.984	20.35	20.30	20.35	19.46	20.50	4,162,500	19.984	5.66%
2019-12-04	19.26	19.26	19.28	18.62	19.44	3,619,500	69,025,810	19.071	19.26	19.26	19.28	18.62	19.44	3,619,500	19.071	-0.41%
2019-12-03	19.34	19.32	19.34	18.84	20.20	5,991,000	117,583,645	19.627	19.34	19.32	19.34	18.84	20.20	5,991,000	19.627	2.11%
2019-12-02	18.94	18.88	18.94	18.16	19.40	5,465,000	102,993,060	18.846	18.94	18.88	18.94	18.16	19.40	5,465,000	18.846	3.61%
2019-11-29	18.28	18.28	18.30	18.16	18.98	7,193,000	133,122,335	18.507	18.28	18.28	18.30	18.16	18.98	7,193,000	18.507	-1.30%
2019-11-28	18.52	18.50	18.52	18.00	20.15	16,940,000	318,313,394	18.791	18.52	18.50	18.52	18.00	20.15	16,940,000	18.791	-8.09%
2019-11-27	20.15	20.10	20.15	19.94	21.40	12,426,840	253,210,138	20.376	20.15	20.10	20.15	19.94	21.40	12,426,840	20.376	-7.14%
2019-11-26	21.70	21.65	21.70	20.45	22.20	4,392,560	94,674,748	21.553	21.70	21.65	21.70	20.45	22.20	4,392,560	21.553	3.83%
2019-11-25	20.90	20.90	20.95	20.85	23.00	5,938,550	126,915,050	21.371	20.90	20.90	20.95	20.85	23.00	5,938,550	21.371	-5.64%
2019-11-22	22.15	22.15	22.20	21.10	22.30	7,817,334	169,969,106	21.743	22.15	22.15	22.20	21.10	22.30	7,817,334	21.743	6.75%
2019-11-21	20.75	20.75	20.80	20.60	22.10	9,265,840	195,337,360	21.081	20.75	20.75	20.80	20.60	22.10	9,265,840	21.081	-3.71%
2019-11-20	21.55	21.55	21.75	21.50	23.60	9,940,000	223,062,287	22.441	21.55	21.55	21.75	21.50	23.60	9,940,000	22.441	-6.51%
2019-11-19	23.05	23.00	23.05	21.75	24.30	18,319,160	426,291,042	23.270	23.05	23.00	23.05	21.75	24.30	18,319,160	23.270	5.25%
2019-11-18	21.90	21.90	21.95	20.05	23.35	13,215,001	286,243,497	21.660	21.90	21.90	21.95	20.05	23.35	13,215,001	21.660	11.62%
2019-11-15	19.62	19.62	19.64	19.16	20.20	5,734,542	114,001,773	19.880	19.62	19.62	19.64	19.16	20.20	5,734,542	19.880	2.94%
2019-11-14	19.06	19.06	19.10	18.60	19.48	8,764,500	166,785,163	19.030	19.06	19.06	19.10	18.60	19.48	8,764,500	19.030	2.80%
2019-11-13	18.54	18.54	18.56	18.38	20.10	8,077,500	153,707,610	19.029	18.54	18.54	18.56	18.38	20.10	8,077,500	19.029	-7.76%
2019-11-12	20.10	20.05	20.10	18.74	20.30	4,605,390	90,342,743	19.617	20.10	20.05	20.10	18.74	20.30	4,605,390	19.617	6.69%
2019-11-11	18.84	18.82	18.84	18.52	19.68	4,729,500	89,722,395	18.971	18.84	18.82	18.84	18.52	19.68	4,729,500	18.971	-2.59%
2019-11-08	19.34	19.34	19.40	19.02	20.70	5,128,000	101,039,366	19.703	19.34	19.34	19.40	19.02	20.70	5,128,000	19.703	-3.30%
2019-11-07	20.00	20.00	20.20	18.22	20.35	7,554,490	147,461,706	19.520	20.00	20.00	20.20	18.22	20.35	7,554,490	19.520	2.04%
2019-11-06	19.60	19.56	19.60	17.24	19.60	18,709,400	345,383,572	18.460	19.60	19.56	19.60	17.24	19.60	18,709,400	18.460	11.36%
2019-11-05	17.60	17.54	17.60	15.86	17.60	11,941,000	201,169,270	16.847	17.60	17.54	17.60	15.86	17.60	11,941,000	16.847	10.28%
2019-11-04	15.96	15.94	15.96	15.70	17.30	13,924,500	228,015,500	16.375	15.96	15.94	15.96	15.70	17.30	13,924,500	16.375	-8.28%
2019-11-01	17.40	17.40	17.48	17.38	18.20	7,711,000	138,127,292	17.913	17.40	17.40	17.48	17.38	18.20	7,711,000	17.913	-5.54%
2019-10-31	18.42	18.20	18.42	17.88	19.02	9,339,000	171,891,550	18.406	18.42	18.20	18.42	17.88	19.02	9,339,000	18.406	2.56%
2019-10-30	17.96	17.96	18.00	16.70	18.76	16,840,935	305,561,006	18.144	17.96	17.96	18.00	16.70	18.76	16,840,935	18.144	6.40%
2019-10-29	16.88	16.86	16.88	15.20	16.96	8,629,500	140,574,210	16.290	16.88	16.86	16.88	15.20	16.96	8,629,500	16.290	10.18%
2019-10-28	15.32	15.28	15.32	14.80	16.00	13,439,500	208,523,456	15.516	15.32	15.28	15.32	14.80	16.00	13,439,500	15.516	2.13%
2019-10-25	15.00	14.98	15.00	14.40	15.04	8,620,000	128,489,020	14.906	15.00	14.98	15.00	14.40	15.04	8,620,000	14.906	5.04%
2019-10-24	14.28	14.26	14.28	14.22	14.86	2,177,500	31,437,385	14.437	14.28	14.26	14.28	14.22	14.86	2,177,500	14.437	-2.46%
2019-10-23	14.64	14.62	14.64	14.56	15.00	3,038,000	45,130,790	14.855	14.64	14.62	14.64	14.56	15.00	3,038,000	14.855	-2.40%
2019-10-22	15.00	14.96	15.00	14.62	15.26	3,203,500	47,680,110	14.884	15.00	14.96	15.00	14.62	15.26	3,203,500	14.884	-2.09%
2019-10-21	15.32	15.32	15.38	14.52	15.50	7,835,000	118,685,260	15.148	15.32	15.32	15.38	14.52	15.50	7,835,000	15.148	1.73%
2019-10-18	15.06	15.04	15.06	14.90	15.40	6,669,000	100,587,400	15.083	15.06	15.04	15.06	14.90	15.40	6,669,000	15.083	-2.21%
2019-10-17	15.40	15.38	15.40	14.44	15.70	13,092,000	198,646,370	15.173	15.40	15.38	15.40	14.44	15.70	13,092,000	15.173	5.77%
2019-10-16	14.56	14.56	14.58	13.00	14.60	9,960,000	138,285,715	13.884	14.56	14.56	14.58	13.00	14.60	9,960,000	13.884	11.31%
2019-10-15	13.08	13.08	13.10	12.70	13.18	2,216,000	28,640,630	12.924	13.08	13.08	13.10	12.70	13.18	2,216,000	12.924	1.24%
2019-10-14	12.92	12.90	12.92	12.72	13.08	2,388,500	30,692,320	12.850	12.92	12.90	12.92	12.72	13.08	2,388,500	12.850	1.25%
2019-10-11	12.76	12.74	12.78	12.62	13.20	2,528,500	32,411,740	12.819	12.76	12.74	12.78	12.62	13.20	2,528,500	12.819	-1.09%
2019-10-10	12.90	12.88	12.90	12.16	13.12	6,091,500	77,657,638	12.749	12.90	12.88	12.90	12.16	13.12	6,091,500	12.749	3.86%
2019-10-09	12.42	12.40	12.42	12.10	12.88	2,162,500	26,779,630	12.384	12.42	12.40	12.42	12.10	12.88	2,162,500	12.384	-2.20%
2019-10-08	12.70	12.68	12.70	12.60	12.96	1,323,500	16,856,560	12.736	12.70	12.68	12.70	12.60	12.96	1,323,500	12.736	-0.78%
2019-10-04	12.80	12.76	12.80	12.50	13.24	2,262,000	29,306,580	12.956	12.80	12.76	12.80	12.50	13.24	2,262,000	12.956	2.07%
2019-10-03	12.54	12.50	12.54	12.26	12.72	1,899,500	23,804,610	12.532	12.54	12.50	12.54	12.26	12.72	1,899,500	12.532	1.29%
2019-10-02	12.38	12.38	12.46	12.20	12.64	2,596,000	32,282,869	12.436	12.38	12.38	12.46	12.20	12.64	2,596,000	12.436	-1.43%
2019-09-30	12.56	12.50	12.56	12.16	12.72	2,066,000	25,948,470	12.560	12.56	12.50	12.56	12.16	12.72	2,066,000	12.560	-1.26%
2019-09-27	12.72	12.70	12.72	12.72	13.02	1,771,000	22,857,255	12.906	12.72	12.70	12.72	12.72	13.02	1,771,000	12.906	-2.15%
2019-09-26	13.00	12.98	13.00	12.90	13.46	1,947,500	25,444,150	13.065	13.00	12.98	13.00	12.90	13.46	1,947,500	13.065	-0.91%
2019-09-25	13.12	13.10	13.12	12.96	13.72	3,543,510	47,128,605	13.300	13.12	13.10	13.12	12.96	13.72	3,543,510	13.300	-3.53%
2019-09-24	13.60	13.60	13.64	13.20	13.70	4,131,000	55,539,485	13.445	13.60	13.60	13.64	13.20	13.70	4,131,000	13.445	2.72%
2019-09-23	13.24	13.18	13.24	13.10	13.80	4,153,500	56,940,240	13.709	13.24	13.18	13.24	13.10	13.80	4,153,500	13.709	-1.63%
2019-09-20	13.46	13.46	13.48	13.08	13.80	3,146,450	42,891,804	13.632	13.46	13.46	13.48	13.08	13.80	3,146,450	13.632	3.86%
2019-09-19	12.96	12.96	13.00	12.64	13.84	3,153,500	42,002,827	13.319	12.96	12.96	13.00	12.64	13.84	3,153,500	13.319	2.69%
2019-09-18	12.62	12.62	12.68	12.38	13.08	1,867,500	23,790,705	12.739	12.62	12.62	12.68	12.38	13.08	1,867,500	12.739	2.44%
2019-09-17	12.32	12.32	12.34	12.22	12.72	620,500	7,749,490	12.489	12.32	12.32	12.34	12.22	12.72	620,500	12.489	-1.60%
2019-09-16	12.52	12.52	12.60	12.50	12.96	2,079,500	26,345,020	12.669	12.52	12.52	12.60	12.50	12.96	2,079,500	12.669	1.79%
2019-09-13	12.30	12.30	12.38	12.22	12.50	338,000	4,185,200	12.382	12.30	12.30	12.38	12.22	12.50	338,000	12.382	0.00%
2019-09-12	12.30	12.30	12.36	11.96	12.50	655,157	7,976,265	12.175	12.30	12.30	12.36	11.96	12.50	655,157	12.175	0.00%
2019-09-11	12.30	12.30	12.34	12.20	12.92	1,005,500	12,495,290	12.427	12.30	12.30	12.34	12.20	12.92	1,005,500	12.427	-5.38%
2019-09-10	13.00	13.00	13.10	12.52	13.20	2,369,000	30,595,070	12.915	13.00	13.00	13.10	12.52	13.20	2,369,000	12.915	1.56%
2019-09-09	12.80	12.78	12.80	12.54	14.00	4,257,000	56,248,490	13.213	12.80	12.78	12.80	12.54	14.00	4,257,000	13.213	2.56%
2019-09-06	12.48	12.38	12.48	12.20	12.54	1,684,500	21,003,238	12.469	12.48	12.38	12.48	12.20	12.54	1,684,500	12.469	0.65%
2019-09-05	12.40	12.40	12.50	12.38	12.60	778,000	9,686,630	12.451	12.40	12.40	12.50	12.38	12.60	778,000	12.451	0.00%
2019-09-04	12.40	12.36	12.40	12.18	12.52	1,365,500	16,926,350	12.396	12.40	12.36	12.40	12.18	12.52	1,365,500	12.396	0.32%
2019-09-03	12.36	12.30	12.36	12.00	12.74	1,416,000	17,448,090	12.322	12.36	12.30	12.36	12.00	12.74	1,416,000	12.322	-2.98%
2019-09-02	12.74	12.64	12.74	12.46	12.98	430,000	5,451,820	12.679	12.74	12.64	12.74	12.46	12.98	430,000	12.679	1.11%
2019-08-30	12.60	12.52	12.68	12.54	13.10	746,000	9,477,640	12.705	12.60	12.52	12.68	12.54	13.10	746,000	12.705	0.16%
2019-08-29	12.58	12.52	12.60	12.52	13.72	2,368,500	30,872,380	13.035	12.58	12.52	12.60	12.52	13.72	2,368,500	13.035	-2.33%
2019-08-28	12.88	12.82	12.90	12.60	12.88	851,500	10,859,190	12.753	12.88	12.82	12.90	12.60	12.88	851,500	12.753	2.22%
2019-08-27	12.60	12.58	12.60	12.38	12.98	965,500	12,258,860	12.697	12.60	12.58	12.60	12.38	12.98	965,500	12.697	0.16%
2019-08-26	12.58	12.46	12.66	11.64	13.08	2,101,000	26,254,070	12.496	12.58	12.46	12.66	11.64	13.08	2,101,000	12.496	1.62%
2019-08-23	12.38	12.28	12.40	11.58	12.54	1,207,500	14,688,115	12.164	12.38	12.28	12.40	11.58	12.54	1,207,500	12.164	1.48%
2019-08-22	12.20	12.12	12.30	12.00	13.16	2,503,501	31,132,231	12.435	12.20	12.12	12.30	12.00	13.16	2,503,501	12.435	-5.72%
2019-08-21	12.94	12.92	12.94	10.98	13.34	7,007,000	87,733,450	12.521	12.94	12.92	12.94	10.98	13.34	7,007,000	12.521	17.85%
2019-08-20	10.98	10.98	11.00	10.94	11.28	1,416,500	15,650,590	11.049	10.98	10.98	11.00	10.94	11.28	1,416,500	11.049	-0.18%
2019-08-19	11.00	11.00	11.02	10.58	11.44	2,523,000	27,740,930	10.995	11.00	11.00	11.02	10.58	11.44	2,523,000	10.995	10.22%
2019-08-16	9.980	9.920	9.990	9.950	10.48	219,000	2,209,605	10.090	9.980	9.920	9.990	9.950	10.48	219,000	10.090	-1.58%
2019-08-15	10.14	10.00	10.16	9.800	10.50	479,000	4,817,860	10.058	10.14	10.00	10.16	9.800	10.50	479,000	10.058	-0.78%
2019-08-14	10.22	10.22	10.42	10.22	10.98	570,132	5,964,922	10.462	10.22	10.22	10.42	10.22	10.98	570,132	10.462	-3.22%
2019-08-13	10.56	10.30	10.58	10.40	10.70	209,000	2,214,410	10.595	10.56	10.30	10.58	10.40	10.70	209,000	10.595	-1.49%
2019-08-12	10.72	10.62	10.72	10.40	10.76	275,000	2,925,580	10.638	10.72	10.62	10.72	10.40	10.76	275,000	10.638	0.19%
2019-08-09	10.70	10.62	10.70	10.50	10.90	424,500	4,515,965	10.638	10.70	10.62	10.70	10.50	10.90	424,500	10.638	0.94%
2019-08-08	10.60	10.52	10.64	10.20	10.94	505,000	5,312,390	10.520	10.60	10.52	10.64	10.20	10.94	505,000	10.520	3.31%
2019-08-07	10.26	10.30	10.48	10.12	10.50	134,000	1,387,850	10.357	10.26	10.30	10.48	10.12	10.50	134,000	10.357	-4.47%
2019-08-06	10.74	10.70	10.74	9.640	10.76	1,936,900	19,371,465	10.001	10.74	10.70	10.74	9.640	10.76	1,936,900	10.001	1.13%
2019-08-05	10.62	10.58	10.68	10.48	10.96	643,500	6,891,420	10.709	10.62	10.58	10.68	10.48	10.96	643,500	10.709	-3.10%
2019-08-02	10.96	10.94	10.98	10.56	11.02	1,340,000	14,624,805	10.914	10.96	10.94	10.98	10.56	11.02	1,340,000	10.914	0.18%
2019-08-01	10.94	10.94	11.00	10.70	11.06	1,675,500	18,381,895	10.971	10.94	10.94	11.00	10.70	11.06	1,675,500	10.971	-0.55%
2019-07-31	11.00	11.00	11.02	10.86	11.06	802,900	8,811,144	10.974	11.00	11.00	11.02	10.86	11.06	802,900	10.974	0.55%
2019-07-30	10.94	10.80	10.94	10.64	11.00	1,063,500	11,500,422	10.814	10.94	10.80	10.94	10.64	11.00	1,063,500	10.814	-0.73%
2019-07-29	11.02	10.94	11.02	10.86	11.06	625,000	6,864,160	10.983	11.02	10.94	11.02	10.86	11.06	625,000	10.983	0.00%
2019-07-26	11.02	11.00	11.06	10.70	11.16	1,905,000	20,959,650	11.002	11.02	11.00	11.06	10.70	11.16	1,905,000	11.002	0.18%
2019-07-25	11.00	11.00	11.06	10.80	11.08	1,438,500	15,819,351	10.997	11.00	11.00	11.06	10.80	11.08	1,438,500	10.997	0.92%
2019-07-24	10.90	10.82	10.98	10.64	11.06	1,869,400	20,203,188	10.807	10.90	10.82	10.98	10.64	11.06	1,869,400	10.807	2.06%
2019-07-23	10.68	10.66	10.72	10.02	10.72	1,413,150	14,720,065	10.416	10.68	10.66	10.72	10.02	10.72	1,413,150	10.416	5.95%
2019-07-22	10.08	10.00	10.18	10.00	10.60	689,000	7,169,240	10.405	10.08	10.00	10.18	10.00	10.60	689,000	10.405	-4.91%
2019-07-19	10.60	10.54	10.58	10.22	10.64	962,000	10,183,180	10.585	10.60	10.54	10.58	10.22	10.64	962,000	10.585	3.11%
2019-07-18	10.28	10.24	10.30	10.18	10.52	1,243,000	12,818,710	10.313	10.28	10.24	10.30	10.18	10.52	1,243,000	10.313	-1.53%
2019-07-17	10.44	10.32	10.44	10.10	11.10	2,315,600	24,775,054	10.699	10.44	10.32	10.44	10.10	11.10	2,315,600	10.699	-2.61%
2019-07-16	10.72	10.70	10.72	9.720	10.96	3,164,035	32,867,479	10.388	10.72	10.70	10.72	9.720	10.96	3,164,035	10.388	10.29%
2019-07-15	9.720	9.720	9.770	8.650	9.930	1,673,000	16,071,062	9.6061	9.720	9.720	9.770	8.650	9.930	1,673,000	9.6061	11.47%
2019-07-12	8.720	8.700	8.730	8.390	8.860	672,000	5,757,865	8.5683	8.720	8.700	8.730	8.390	8.860	672,000	8.5683	2.59%
2019-07-11	8.500	8.490	8.500	8.370	8.590	3,693,000	31,328,177	8.4831	8.500	8.490	8.500	8.370	8.590	3,693,000	8.4831	0.00%
2019-07-10	8.500	8.490	8.500	7.660	8.510	1,630,600	13,701,235	8.4026	8.500	8.490	8.500	7.660	8.510	1,630,600	8.4026	2.04%
2019-07-09	8.330	8.300	8.320	7.560	8.680	4,735,700	38,303,447	8.0882	8.330	8.300	8.320	7.560	8.680	4,735,700	8.0882	-4.03%
2019-07-08	8.680	8.600	8.670	8.600	8.790	317,700	2,767,649	8.7115	8.680	8.600	8.670	8.600	8.790	317,700	8.7115	-1.25%
2019-07-05	8.790	8.710	8.790	8.680	8.810	542,400	4,727,790	8.7164	8.790	8.710	8.790	8.680	8.810	542,400	8.7164	-0.57%
2019-07-04	8.840	8.840	8.870	8.560	8.990	712,600	6,284,496	8.8191	8.840	8.840	8.870	8.560	8.990	712,600	8.8191	-1.78%
2019-07-03	9.000	9.000	9.050	8.810	9.120	1,073,500	9,615,552	8.9572	9.000	9.000	9.050	8.810	9.120	1,073,500	8.9572	-2.60%
2019-07-02	9.240	9.180	9.250	9.090	9.500	982,000	9,061,688	9.2278	9.240	9.180	9.250	9.090	9.500	982,000	9.2278	0.87%
2019-06-28	9.160	9.150	9.230	8.970	9.530	1,667,000	15,270,125	9.1602	9.160	9.150	9.230	8.970	9.530	1,667,000	9.1602	-2.86%
2019-06-27	9.430	9.430	9.500	9.420	9.700	448,000	4,264,575	9.5191	9.430	9.430	9.500	9.420	9.700	448,000	9.5191	-2.28%
2019-06-26	9.650	9.640	9.660	9.500	9.800	156,500	1,510,075	9.6490	9.650	9.640	9.660	9.500	9.800	156,500	9.6490	0.73%
2019-06-25	9.580	9.400	9.590	9.340	9.700	818,500	7,781,005	9.5064	9.580	9.400	9.590	9.340	9.700	818,500	9.5064	-0.93%
2019-06-24	9.670	9.670	9.720	9.540	9.870	143,500	1,388,620	9.6768	9.670	9.670	9.720	9.540	9.870	143,500	9.6768	-1.23%
2019-06-21	9.790	9.760	9.800	9.570	9.800	432,500	4,222,365	9.7627	9.790	9.760	9.800	9.570	9.800	432,500	9.7627	1.03%
2019-06-20	9.690	9.580	9.750	9.520	9.970	507,500	4,928,510	9.7113	9.690	9.580	9.750	9.520	9.970	507,500	9.7113	-0.62%
2019-06-19	9.750	9.730	9.750	9.630	9.870	756,000	7,374,810	9.7550	9.750	9.730	9.750	9.630	9.870	756,000	9.7550	-1.02%
2019-06-18	9.850	9.710	9.850	9.500	9.920	658,500	6,443,315	9.7848	9.850	9.710	9.850	9.500	9.920	658,500	9.7848	3.79%
2019-06-17	9.490	9.480	9.510	9.310	9.600	629,000	5,985,155	9.5153	9.490	9.480	9.510	9.310	9.600	629,000	9.5153	-1.15%
2019-06-14	9.600	9.600	9.690	9.530	9.700	1,583,142	15,280,109	9.6518	9.600	9.600	9.690	9.530	9.700	1,583,142	9.6518	-0.52%
2019-06-13	9.650	9.670	9.680	9.580	9.800	765,500	7,420,195	9.6933	9.650	9.670	9.680	9.580	9.800	765,500	9.6933	-1.23%
2019-06-12	9.770	9.740	9.770	9.720	9.880	381,000	3,734,825	9.8027	9.770	9.740	9.770	9.720	9.880	381,000	9.8027	-1.21%
2019-06-11	9.890	9.890	9.900	9.820	10.10	2,338,020	23,311,843	9.9708	9.890	9.890	9.900	9.820	10.10	2,338,020	9.9708	-2.27%
2019-06-10	10.12	10.12	10.24	9.960	10.28	190,000	1,925,450	10.134	10.12	10.12	10.24	9.960	10.28	190,000	10.134	-1.17%
2019-06-06	10.24	10.22	10.24	9.910	10.50	631,307	6,532,092	10.347	10.24	10.22	10.24	9.910	10.50	631,307	10.347	3.12%
2019-06-05	9.930	9.810	9.950	9.760	9.950	83,500	826,535	9.8986	9.930	9.810	9.950	9.760	9.950	83,500	9.8986	2.48%
2019-06-04	9.690	9.640	9.700	9.610	9.980	901,500	8,788,238	9.7485	9.690	9.640	9.700	9.610	9.980	901,500	9.7485	-1.92%
2019-06-03	9.880	9.830	9.890	9.650	10.08	459,500	4,510,269	9.8156	9.880	9.830	9.890	9.650	10.08	459,500	9.8156	1.44%
2019-05-31	9.740	9.740	9.770	9.700	9.770	196,000	1,907,765	9.7335	9.740	9.740	9.770	9.700	9.770	196,000	9.7335	-0.31%
2019-05-30	9.770	9.700	9.770	9.650	9.900	102,500	1,000,210	9.7581	9.770	9.700	9.770	9.650	9.900	102,500	9.7581	-1.51%
2019-05-29	9.920	9.930	9.940	9.660	9.930	72,200	712,441	9.8676	9.920	9.930	9.940	9.660	9.930	72,200	9.8676	0.00%
2019-05-28	9.920	9.760	9.930	9.700	10.04	103,500	1,017,850	9.8343	9.920	9.760	9.930	9.700	10.04	103,500	9.8343	1.54%
2019-05-27	9.770	9.770	9.810	9.500	10.00	400,000	3,906,325	9.7658	9.770	9.770	9.810	9.500	10.00	400,000	9.7658	-0.51%
2019-05-24	9.820	9.800	9.820	9.800	9.880	257,000	2,522,470	9.8151	9.820	9.800	9.820	9.800	9.880	257,000	9.8151	1.55%
2019-05-23	9.670	9.670	9.710	9.640	10.08	543,600	5,352,775	9.8469	9.670	9.670	9.710	9.640	10.08	543,600	9.8469	-4.82%
2019-05-22	10.16	10.16	10.20	10.02	10.24	199,700	2,036,830	10.199	10.16	10.16	10.20	10.02	10.24	199,700	10.199	1.70%
2019-05-21	9.990	9.990	10.00	9.970	10.14	553,300	5,548,076	10.027	9.990	9.990	10.00	9.970	10.14	553,300	10.027	0.40%
2019-05-20	9.950	9.940	9.950	9.940	10.48	603,500	6,059,952	10.041	9.950	9.940	9.950	9.940	10.48	603,500	10.041	-3.21%
2019-05-17	10.28	10.20	10.30	10.18	10.50	202,000	2,086,050	10.327	10.28	10.20	10.30	10.18	10.50	202,000	10.327	-2.10%
2019-05-16	10.50	10.40	10.50	10.40	10.70	149,030	1,565,192	10.503	10.50	10.40	10.50	10.40	10.70	149,030	10.503	-1.69%
2019-05-15	10.68	10.68	10.78	10.34	10.80	1,165,500	12,227,410	10.491	10.68	10.68	10.78	10.34	10.80	1,165,500	10.491	5.12%
2019-05-14	10.16	10.12	10.18	9.890	10.20	892,000	8,943,510	10.026	10.16	10.12	10.18	9.890	10.20	892,000	10.026	1.20%
2019-05-10	10.04	10.04	10.12	9.900	10.72	2,065,500	20,812,505	10.076	10.04	10.04	10.12	9.900	10.72	2,065,500	10.076	0.00%
2019-05-09	10.04	10.02	10.10	9.960	10.52	2,780,150	28,053,431	10.091	10.04	10.02	10.10	9.960	10.52	2,780,150	10.091	-3.65%
2019-05-08	10.42	10.40	10.42	10.40	10.80	1,398,500	14,802,640	10.585	10.42	10.40	10.42	10.40	10.80	1,398,500	10.585	-3.87%
2019-05-07	10.84	10.84	10.86	10.62	11.04	958,000	10,339,870	10.793	10.84	10.84	10.86	10.62	11.04	958,000	10.793	0.37%
2019-05-06	10.80	10.80	10.88	10.60	10.90	3,118,500	33,507,300	10.745	10.80	10.80	10.88	10.60	10.90	3,118,500	10.745	-2.88%
2019-05-03	11.12	11.12	11.16	11.00	11.20	1,181,500	13,124,255	11.108	11.12	11.12	11.16	11.00	11.20	1,181,500	11.108	0.18%
2019-05-02	11.10	11.10	11.12	11.00	11.20	1,605,000	17,818,610	11.102	11.10	11.10	11.12	11.00	11.20	1,605,000	11.102	0.73%
2019-04-30	11.02	11.00	11.02	10.58	11.12	3,200,600	34,926,327	10.912	11.02	11.00	11.02	10.58	11.12	3,200,600	10.912	0.00%
2019-04-29	11.02	11.00	11.02	11.00	11.20	3,408,100	37,700,332	11.062	11.02	11.00	11.02	11.00	11.20	3,408,100	11.062	-1.25%
2019-04-26	11.16	11.16	11.20	11.00	11.32	2,461,500	27,667,175	11.240	11.16	11.16	11.20	11.00	11.32	2,461,500	11.240	0.54%
2019-04-25	11.10	11.02	11.10	11.02	11.90	2,401,500	27,482,730	11.444	11.10	11.02	11.10	11.02	11.90	2,401,500	11.444	-3.48%
2019-04-24	11.50	11.44	11.58	11.32	12.08	4,305,500	50,489,235	11.727	11.50	11.44	11.58	11.32	12.08	4,305,500	11.727	-0.86%
2019-04-23	11.60	11.54	11.60	11.22	11.70	2,778,000	31,928,740	11.493	11.60	11.54	11.60	11.22	11.70	2,778,000	11.493	3.39%
2019-04-18	11.22	11.14	11.24	10.98	11.58	5,487,000	62,170,170	11.330	11.22	11.14	11.24	10.98	11.58	5,487,000	11.330	2.19%
2019-04-17	10.98	10.90	11.00	10.74	11.00	2,577,000	28,141,560	10.920	10.98	10.90	11.00	10.74	11.00	2,577,000	10.920	2.04%
2019-04-16	10.76	10.68	10.70	10.56	10.86	1,990,100	21,398,811	10.753	10.76	10.68	10.70	10.56	10.86	1,990,100	10.753	-0.55%
2019-04-15	10.82	10.78	10.82	10.68	11.12	1,653,000	17,951,950	10.860	10.82	10.78	10.82	10.68	11.12	1,653,000	10.860	1.31%
2019-04-12	10.68	10.60	10.70	10.44	10.90	1,524,500	16,221,910	10.641	10.68	10.60	10.70	10.44	10.90	1,524,500	10.641	0.75%
2019-04-11	10.60	10.60	10.62	10.50	10.80	5,381,500	57,108,785	10.612	10.60	10.60	10.62	10.50	10.80	5,381,500	10.612	1.53%
2019-04-10	10.44	10.42	10.44	10.40	10.88	1,987,200	21,154,360	10.645	10.44	10.42	10.44	10.40	10.88	1,987,200	10.645	-3.69%
2019-04-09	10.84	10.80	10.92	10.50	11.04	7,075,600	76,552,400	10.819	10.84	10.80	10.92	10.50	11.04	7,075,600	10.819	-1.63%
2019-04-08	11.02	11.02	11.06	10.82	11.48	7,023,000	78,398,125	11.163	11.02	11.02	11.06	10.82	11.48	7,023,000	11.163	0.00%
2019-04-04	11.02	11.00	11.02	10.90	11.20	3,969,800	43,733,472	11.017	11.02	11.00	11.02	10.90	11.20	3,969,800	11.017	-0.18%
2019-04-03	11.04	11.04	11.06	10.80	11.20	7,454,500	82,252,656	11.034	11.04	11.04	11.06	10.80	11.20	7,454,500	11.034	-0.54%
2019-04-02	11.10	11.06	11.08	10.88	11.80	9,609,040	107,117,199	11.148	11.10	11.06	11.08	10.88	11.80	9,609,040	11.148	0.36%
2019-04-01	11.06	11.04	11.08	10.04	11.18	17,415,510	186,307,988	10.698	11.06	11.04	11.08	10.04	11.18	17,415,510	10.698	9.07%
2019-03-29	10.14	10.14	10.16	9.960	10.20	8,198,514	82,340,653	10.043	10.14	10.14	10.16	9.960	10.20	8,198,514	10.043	-0.59%
2019-03-28	10.20	10.20	10.22	9.530	10.56	68,956,200	699,054,486	10.138	10.20	10.20	10.22	9.530	10.56	68,956,200	10.138

Recommend Webb-site to a friend