Prices and Webb-site Total Returns

JD Health International Inc.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	06618	2020-12-08			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
2025-09-01	64.10	64.05	64.10	63.10	64.95	7,838,007	501,464,015	63.979	64.10	64.05	64.10	63.10	64.95	7,838,007	63.979	2.07%
2025-08-29	62.80	62.75	62.80	60.75	64.15	12,008,070	749,560,617	62.421	62.80	62.75	62.80	60.75	64.15	12,008,070	62.421	0.64%
2025-08-28	62.40	62.30	62.40	61.45	64.85	12,084,075	754,877,645	62.469	62.40	62.30	62.40	61.45	64.85	12,084,075	62.469	-1.42%
2025-08-27	63.30	63.25	63.30	62.70	65.70	9,209,246	587,023,912	63.743	63.30	63.25	63.30	62.70	65.70	9,209,246	63.743	-3.21%
2025-08-26	65.40	65.35	65.40	62.90	66.20	15,991,369	1,046,360,112	65.433	65.40	65.35	65.40	62.90	66.20	15,991,369	65.433	0.85%
2025-08-25	64.85	64.75	64.85	63.35	65.50	12,346,081	792,924,303	64.225	64.85	64.75	64.85	63.35	65.50	12,346,081	64.225	2.13%
2025-08-22	63.50	63.50	63.55	62.55	65.40	13,374,518	847,355,258	63.356	63.50	63.50	63.55	62.55	65.40	13,374,518	63.356	-1.47%
2025-08-21	64.45	64.40	64.45	63.65	66.35	15,032,472	973,928,035	64.788	64.45	64.40	64.45	63.65	66.35	15,032,472	64.788	1.26%
2025-08-20	63.65	63.60	63.65	61.90	65.80	20,255,730	1,285,845,041	63.481	63.65	63.60	63.65	61.90	65.80	20,255,730	63.481	-4.36%
2025-08-19	66.55	66.50	66.55	65.60	69.35	21,823,977	1,463,926,175	67.079	66.55	66.50	66.55	65.60	69.35	21,823,977	67.079	0.23%
2025-08-18	66.40	66.35	66.40	61.85	68.10	23,480,821	1,540,599,174	65.611	66.40	66.35	66.40	61.85	68.10	23,480,821	65.611	8.41%
2025-08-15	61.25	61.25	61.30	56.40	64.00	29,983,435	1,837,545,799	61.285	61.25	61.25	61.30	56.40	64.00	29,983,435	61.285	11.67%
2025-08-14	54.85	54.80	54.85	54.40	57.10	11,612,762	643,018,365	55.372	54.85	54.80	54.85	54.40	57.10	11,612,762	55.372	-1.97%
2025-08-13	55.95	55.90	55.95	54.40	56.20	8,139,763	452,333,629	55.571	55.95	55.90	55.95	54.40	56.20	8,139,763	55.571	3.80%
2025-08-12	53.90	53.90	53.95	52.30	54.35	7,916,292	423,572,633	53.506	53.90	53.90	53.95	52.30	54.35	7,916,292	53.506	2.67%
2025-08-11	52.50	52.45	52.50	51.85	53.35	5,985,180	314,173,689	52.492	52.50	52.45	52.50	51.85	53.35	5,985,180	52.492	-0.57%
2025-08-08	52.80	52.75	52.80	51.05	52.90	5,138,663	269,236,680	52.394	52.80	52.75	52.80	51.05	52.90	5,138,663	52.394	1.93%
2025-08-07	51.80	51.75	51.80	51.55	53.85	5,934,259	309,252,605	52.113	51.80	51.75	51.80	51.55	53.85	5,934,259	52.113	-0.96%
2025-08-06	52.30	52.25	52.30	50.80	52.60	7,325,910	380,262,384	51.907	52.30	52.25	52.30	50.80	52.60	7,325,910	51.907	2.65%
2025-08-05	50.95	50.90	50.95	49.60	51.05	5,556,840	280,249,992	50.433	50.95	50.90	50.95	49.60	51.05	5,556,840	50.433	2.06%
2025-08-04	49.92	49.90	49.92	48.04	49.94	7,566,094	371,544,340	49.106	49.92	49.90	49.92	48.04	49.94	7,566,094	49.106	2.40%
2025-08-01	48.75	48.75	48.80	48.65	50.30	8,866,723	435,864,146	49.157	48.75	48.75	48.80	48.65	50.30	8,866,723	49.157	-3.08%
2025-07-31	50.30	50.25	50.30	49.40	50.70	7,178,815	359,582,518	50.089	50.30	50.25	50.30	49.40	50.70	7,178,815	50.089	0.10%
2025-07-30	50.25	50.20	50.25	49.10	51.80	13,898,546	702,327,237	50.532	50.25	50.20	50.25	49.10	51.80	13,898,546	50.532	0.60%
2025-07-29	49.95	49.90	49.95	47.80	50.00	8,607,040	424,544,653	49.325	49.95	49.90	49.95	47.80	50.00	8,607,040	49.325	2.57%
2025-07-28	48.70	48.65	48.70	47.50	48.80	7,231,184	349,992,782	48.400	48.70	48.65	48.70	47.50	48.80	7,231,184	48.400	1.14%
2025-07-25	48.15	48.05	48.15	47.65	49.35	10,045,857	484,012,109	48.180	48.15	48.05	48.15	47.65	49.35	10,045,857	48.180	-0.52%
2025-07-24	48.40	48.40	48.45	47.75	49.40	9,318,907	453,481,395	48.663	48.40	48.40	48.45	47.75	49.40	9,318,907	48.663	-0.72%
2025-07-23	48.75	48.70	48.75	47.30	49.05	11,130,736	537,735,996	48.311	48.75	48.70	48.75	47.30	49.05	11,130,736	48.311	1.88%
2025-07-22	47.85	47.80	47.85	47.10	48.95	7,932,781	380,191,517	47.927	47.85	47.80	47.85	47.10	48.95	7,932,781	47.927	-0.93%
2025-07-21	48.30	48.25	48.30	46.85	48.45	9,461,978	453,818,022	47.962	48.30	48.25	48.30	46.85	48.45	9,461,978	47.962	1.26%
2025-07-18	47.70	47.65	47.70	46.85	48.10	7,149,341	339,735,859	47.520	47.70	47.65	47.70	46.85	48.10	7,149,341	47.520	1.81%
2025-07-17	46.85	46.85	46.90	44.95	47.50	10,275,929	481,677,125	46.874	46.85	46.85	46.90	44.95	47.50	10,275,929	46.874	2.63%
2025-07-16	45.65	45.65	45.70	45.50	47.30	14,928,713	690,445,740	46.250	45.65	45.65	45.70	45.50	47.30	14,928,713	46.250	0.66%
2025-07-15	45.35	45.35	45.40	43.80	45.55	10,928,901	492,085,827	45.026	45.35	45.35	45.40	43.80	45.55	10,928,901	45.026	3.66%
2025-07-14	43.75	43.75	43.80	41.90	44.35	6,456,820	278,842,527	43.186	43.75	43.75	43.80	41.90	44.35	6,456,820	43.186	2.70%
2025-07-11	42.60	42.60	42.65	42.50	43.60	7,548,030	324,936,720	43.049	42.60	42.60	42.65	42.50	43.60	7,548,030	43.049	-0.23%
2025-07-10	42.70	42.70	42.75	42.60	44.60	6,563,371	284,419,480	43.334	42.70	42.70	42.75	42.60	44.60	6,563,371	43.334	-2.18%
2025-07-09	43.65	43.60	43.65	42.75	43.95	4,856,550	210,561,717	43.356	43.65	43.60	43.65	42.75	43.95	4,856,550	43.356	0.34%
2025-07-08	43.50	43.45	43.50	41.90	43.65	7,731,219	331,300,699	42.852	43.50	43.45	43.50	41.90	43.65	7,731,219	42.852	3.94%
2025-07-07	41.85	41.80	41.85	40.95	42.35	6,143,440	255,951,036	41.662	41.85	41.80	41.85	40.95	42.35	6,143,440	41.662	0.84%
2025-07-04	41.50	41.45	41.50	40.70	41.90	7,542,247	311,382,440	41.285	41.50	41.45	41.50	40.70	41.90	7,542,247	41.285	-1.07%
2025-07-03	41.95	41.95	42.00	41.05	42.70	7,673,810	320,182,854	41.724	41.95	41.95	42.00	41.05	42.70	7,673,810	41.724	-0.71%
2025-07-02	42.25	42.25	42.30	41.70	43.45	7,972,369	337,226,518	42.299	42.25	42.25	42.30	41.70	43.45	7,972,369	42.299	-1.74%
2025-06-30	43.00	42.95	43.00	42.65	43.75	4,761,655	205,382,364	43.133	43.00	42.95	43.00	42.65	43.75	4,761,655	43.133	-0.69%
2025-06-27	43.30	43.25	43.30	42.00	44.60	9,955,964	431,104,298	43.301	43.30	43.25	43.30	42.00	44.60	9,955,964	43.301	2.12%
2025-06-26	42.40	42.40	42.45	41.65	42.90	6,108,421	259,481,838	42.479	42.40	42.40	42.45	41.65	42.90	6,108,421	42.479	0.95%
2025-06-25	42.00	42.00	42.05	41.45	42.60	8,092,646	339,886,508	41.999	42.00	42.00	42.05	41.45	42.60	8,092,646	41.999	1.94%
2025-06-24	41.20	41.15	41.20	39.55	41.80	5,946,173	244,516,383	41.122	41.20	41.15	41.20	39.55	41.80	5,946,173	41.122	3.78%
2025-06-23	39.70	39.70	39.75	38.80	39.75	4,119,719	162,551,791	39.457	39.70	39.70	39.75	38.80	39.75	4,119,719	39.457	0.25%
2025-06-20	39.60	39.55	39.60	39.15	39.90	4,943,171	195,216,557	39.492	39.60	39.55	39.60	39.15	39.90	4,943,171	39.492	0.13%
2025-06-19	39.55	39.55	39.60	39.40	42.10	7,269,800	290,831,564	40.005	39.55	39.55	39.60	39.40	42.10	7,269,800	40.005	-4.93%
2025-06-18	41.60	41.55	41.60	40.55	42.15	5,798,531	240,492,289	41.475	41.60	41.55	41.60	40.55	42.15	5,798,531	41.475	-1.19%
2025-06-17	42.10	42.05	42.10	41.80	43.45	7,767,571	329,615,141	42.435	42.10	42.05	42.10	41.80	43.45	7,767,571	42.435	-0.59%
2025-06-16	42.35	42.30	42.35	39.90	42.70	10,817,868	450,750,614	41.667	42.35	42.30	42.35	39.90	42.70	10,817,868	41.667	4.05%
2025-06-13	40.70	40.60	40.70	39.70	42.20	16,756,863	680,438,431	40.607	40.70	40.60	40.70	39.70	42.20	16,756,863	40.607	-2.05%
2025-06-12	41.55	41.55	41.60	39.65	41.95	9,909,471	410,729,530	41.448	41.55	41.55	41.60	39.65	41.95	9,909,471	41.448	2.21%
2025-06-11	40.65	40.65	40.70	40.55	41.35	7,629,733	311,833,444	40.871	40.65	40.65	40.70	40.55	41.35	7,629,733	40.871	-1.33%
2025-06-10	41.20	41.20	41.25	40.85	42.40	9,552,490	396,166,453	41.473	41.20	41.20	41.25	40.85	42.40	9,552,490	41.473	0.00%
2025-06-09	41.20	41.15	41.20	39.40	41.65	15,982,094	649,273,297	40.625	41.20	41.15	41.20	39.40	41.65	15,982,094	40.625	4.04%
2025-06-06	39.60	39.55	39.60	38.50	39.65	25,328,112	996,346,074	39.338	39.60	39.55	39.60	38.50	39.65	25,328,112	39.338	0.51%
2025-06-05	39.40	39.35	39.40	38.85	40.50	13,848,876	544,757,633	39.336	39.40	39.35	39.40	38.85	40.50	13,848,876	39.336	-1.25%
2025-06-04	39.90	39.90	39.95	38.90	40.35	10,735,541	427,381,388	39.810	39.90	39.90	39.95	38.90	40.35	10,735,541	39.810	1.53%
2025-06-03	39.30	39.30	39.35	38.55	39.95	13,388,609	524,037,068	39.141	39.30	39.30	39.35	38.55	39.95	13,388,609	39.141	-1.26%
2025-06-02	39.80	39.75	39.80	38.30	40.05	7,566,864	295,566,495	39.061	39.80	39.75	39.80	38.30	40.05	7,566,864	39.061	-0.87%
2025-05-30	40.15	40.10	40.15	39.80	41.00	13,411,901	538,509,862	40.152	40.15	40.10	40.15	39.80	41.00	13,411,901	40.152	-3.02%
2025-05-29	41.40	41.40	41.45	40.55	41.65	9,790,780	403,223,777	41.184	41.40	41.40	41.45	40.55	41.65	9,790,780	41.184	-0.24%
2025-05-28	41.50	41.45	41.50	40.55	41.65	7,323,534	301,749,831	41.203	41.50	41.45	41.50	40.55	41.65	7,323,534	41.203	0.00%
2025-05-27	41.50	41.45	41.50	40.85	41.80	4,991,470	206,938,885	41.459	41.50	41.45	41.50	40.85	41.80	4,991,470	41.459	1.47%
2025-05-26	40.90	40.75	40.90	40.15	41.30	7,739,209	315,694,124	40.792	40.90	40.75	40.90	40.15	41.30	7,739,209	40.792	-0.61%
2025-05-23	41.15	41.10	41.15	40.85	42.55	7,614,944	315,527,190	41.435	41.15	41.10	41.15	40.85	42.55	7,614,944	41.435	-0.72%
2025-05-22	41.45	41.40	41.45	39.70	42.45	12,008,942	499,122,722	41.563	41.45	41.40	41.45	39.70	42.45	12,008,942	41.563	2.47%
2025-05-21	40.45	40.40	40.45	40.15	40.70	8,261,646	333,893,034	40.415	40.45	40.40	40.45	40.15	40.70	8,261,646	40.415	0.00%
2025-05-20	40.45	40.40	40.45	39.40	41.35	14,333,137	580,713,586	40.515	40.45	40.40	40.45	39.40	41.35	14,333,137	40.515	2.80%
2025-05-19	39.35	39.35	39.40	39.15	40.30	9,728,104	383,818,458	39.455	39.35	39.35	39.40	39.15	40.30	9,728,104	39.455	-2.72%
2025-05-16	40.45	40.45	40.50	38.60	40.75	10,761,770	430,836,622	40.034	40.45	40.45	40.50	38.60	40.75	10,761,770	40.034	3.85%
2025-05-15	38.95	38.90	38.95	38.50	39.65	10,298,068	401,767,884	39.014	38.95	38.90	38.95	38.50	39.65	10,298,068	39.014	-2.50%
2025-05-14	39.95	39.90	39.95	39.10	40.75	25,674,948	1,029,741,849	40.107	39.95	39.90	39.95	39.10	40.75	25,674,948	40.107	5.13%
2025-05-13	38.00	37.95	38.00	37.40	38.50	7,196,774	273,067,715	37.943	38.00	37.95	38.00	37.40	38.50	7,196,774	37.943	0.13%
2025-05-12	37.95	37.95	38.00	36.85	38.50	12,102,936	455,821,426	37.662	37.95	37.95	38.00	36.85	38.50	12,102,936	37.662	2.99%
2025-05-09	36.85	36.85	36.90	36.45	37.80	8,529,159	314,208,366	36.839	36.85	36.85	36.90	36.45	37.80	8,529,159	36.839	-3.15%
2025-05-08	38.05	38.00	38.05	37.60	38.65	4,446,237	169,636,423	38.153	38.05	38.00	38.05	37.60	38.65	4,446,237	38.153	-0.13%
2025-05-07	38.10	38.10	38.15	37.85	39.15	13,458,178	517,050,480	38.419	38.10	38.10	38.15	37.85	39.15	13,458,178	38.419	1.60%
2025-05-06	37.50	37.50	37.55	37.30	38.25	5,717,414	215,075,087	37.618	37.50	37.50	37.55	37.30	38.25	5,717,414	37.618	-1.96%
2025-05-02	38.25	38.20	38.25	36.95	38.55	6,888,000	262,667,968	38.134	38.25	38.20	38.25	36.95	38.55	6,888,000	38.134	3.10%
2025-04-30	37.10	36.95	37.10	36.60	37.60	9,030,918	334,192,241	37.005	37.10	36.95	37.10	36.60	37.60	9,030,918	37.005	0.95%
2025-04-29	36.75	36.70	36.75	36.00	38.00	10,988,577	405,710,360	36.921	36.75	36.70	36.75	36.00	38.00	10,988,577	36.921	1.52%
2025-04-28	36.20	36.15	36.20	35.60	36.40	6,323,512	228,623,688	36.155	36.20	36.15	36.20	35.60	36.40	6,323,512	36.155	1.12%
2025-04-25	35.80	35.75	35.80	35.60	36.75	8,808,106	318,365,761	36.145	35.80	35.75	35.80	35.60	36.75	8,808,106	36.145	-0.42%
2025-04-24	35.95	35.90	35.95	35.45	36.00	8,650,614	309,436,687	35.770	35.95	35.90	35.95	35.45	36.00	8,650,614	35.770	-0.42%
2025-04-23	36.10	36.05	36.10	35.55	36.95	15,629,458	565,775,444	36.199	36.10	36.05	36.10	35.55	36.95	15,629,458	36.199	-0.14%
2025-04-22	36.15	36.10	36.15	34.80	36.20	15,990,436	571,569,852	35.744	36.15	36.10	36.15	34.80	36.20	15,990,436	35.744	2.26%
2025-04-17	35.35	35.25	35.35	34.60	35.75	11,712,097	414,296,160	35.373	35.35	35.25	35.35	34.60	35.75	11,712,097	35.373	1.58%
2025-04-16	34.80	34.75	34.80	34.25	35.55	10,176,900	355,029,262	34.886	34.80	34.75	34.80	34.25	35.55	10,176,900	34.886	-1.00%
2025-04-15	35.15	35.10	35.15	34.25	36.10	14,823,896	519,397,401	35.038	35.15	35.10	35.15	34.25	36.10	14,823,896	35.038	-1.68%
2025-04-14	35.75	35.70	35.75	34.50	36.00	20,860,938	742,120,558	35.575	35.75	35.70	35.75	34.50	36.00	20,860,938	35.575	4.08%
2025-04-11	34.35	34.30	34.35	32.20	34.50	26,062,376	879,871,220	33.760	34.35	34.30	34.35	32.20	34.50	26,062,376	33.760	5.69%
2025-04-10	32.50	32.50	32.55	30.80	33.30	34,734,448	1,122,419,673	32.314	32.50	32.50	32.55	30.80	33.30	34,734,448	32.314	8.15%
2025-04-09	30.05	30.00	30.05	27.15	30.45	31,869,821	926,377,934	29.068	30.05	30.00	30.05	27.15	30.45	31,869,821	29.068	4.70%
2025-04-08	28.70	28.65	28.70	27.45	29.25	30,571,878	869,413,694	28.438	28.70	28.65	28.70	27.45	29.25	30,571,878	28.438	3.24%
2025-04-07	27.80	27.75	27.80	27.30	30.60	39,328,051	1,123,626,868	28.571	27.80	27.75	27.80	27.30	30.60	39,328,051	28.571	-15.76%
2025-04-03	33.00	33.00	33.05	32.60	33.45	10,949,853	361,448,132	33.009	33.00	33.00	33.05	32.60	33.45	10,949,853	33.009	-1.93%
2025-04-02	33.65	33.60	33.65	32.80	33.85	7,948,938	265,458,736	33.395	33.65	33.60	33.65	32.80	33.85	7,948,938	33.395	2.12%
2025-04-01	32.95	32.90	32.95	32.75	34.20	11,195,854	373,710,818	33.379	32.95	32.90	32.95	32.75	34.20	11,195,854	33.379	-0.60%
2025-03-31	33.15	33.10	33.15	31.65	33.45	14,863,122	483,378,710	32.522	33.15	33.10	33.15	31.65	33.45	14,863,122	32.522	0.15%
2025-03-28	33.10	33.10	33.15	32.70	34.35	8,810,586	293,987,757	33.368	33.10	33.10	33.15	32.70	34.35	8,810,586	33.368	-1.49%
2025-03-27	33.60	33.55	33.60	32.95	33.95	9,142,576	307,183,619	33.599	33.60	33.55	33.60	32.95	33.95	9,142,576	33.599	0.75%
2025-03-26	33.35	33.25	33.35	32.65	33.75	9,653,162	321,974,398	33.354	33.35	33.25	33.35	32.65	33.75	9,653,162	33.354	2.30%
2025-03-25	32.60	32.55	32.60	32.40	33.65	11,472,184	377,264,217	32.885	32.60	32.55	32.60	32.40	33.65	11,472,184	32.885	-2.10%
2025-03-24	33.30	33.25	33.30	32.05	33.45	11,985,360	391,274,963	32.646	33.30	33.25	33.30	32.05	33.45	11,985,360	32.646	2.30%
2025-03-21	32.55	32.55	32.60	32.30	33.60	19,275,436	631,120,502	32.742	32.55	32.55	32.60	32.30	33.60	19,275,436	32.742	-1.81%
2025-03-20	33.15	33.15	33.20	33.10	34.35	15,421,406	515,696,228	33.440	33.15	33.15	33.20	33.10	34.35	15,421,406	33.440	-3.49%
2025-03-19	34.35	34.30	34.35	34.20	35.10	13,710,837	472,062,643	34.430	34.35	34.30	34.35	34.20	35.10	13,710,837	34.430	-1.01%
2025-03-18	34.70	34.65	34.70	34.10	35.35	16,675,699	576,228,607	34.555	34.70	34.65	34.70	34.10	35.35	16,675,699	34.555	1.17%
2025-03-17	34.30	34.25	34.30	33.95	34.85	12,756,159	438,481,263	34.374	34.30	34.25	34.30	33.95	34.85	12,756,159	34.374	-0.15%
2025-03-14	34.35	34.30	34.35	33.40	34.50	18,979,372	647,135,986	34.097	34.35	34.30	34.35	33.40	34.50	18,979,372	34.097	2.84%
2025-03-13	33.40	33.35	33.40	32.65	34.50	19,788,084	658,872,288	33.296	33.40	33.35	33.40	32.65	34.50	19,788,084	33.296	-1.76%
2025-03-12	34.00	33.95	34.00	33.50	36.15	34,973,196	1,205,185,446	34.460	34.00	33.95	34.00	33.50	36.15	34,973,196	34.460	-4.63%
2025-03-11	35.65	35.65	35.70	34.60	35.85	26,088,166	923,049,610	35.382	35.65	35.65	35.70	34.60	35.85	26,088,166	35.382	0.71%
2025-03-10	35.40	35.35	35.40	34.75	37.15	35,780,634	1,281,139,814	35.805	35.40	35.35	35.40	34.75	37.15	35,780,634	35.805	-0.98%
2025-03-07	35.75	35.70	35.75	35.25	38.80	85,253,561	3,090,765,863	36.254	35.75	35.70	35.75	35.25	38.80	85,253,561	36.254	-12.38%
2025-03-06	40.80	40.75	40.80	38.15	41.00	34,182,098	1,364,247,933	39.911	40.80	40.75	40.80	38.15	41.00	34,182,098	39.911	5.56%
2025-03-05	38.65	38.60	38.65	36.20	38.90	24,187,145	910,242,255	37.633	38.65	38.60	38.65	36.20	38.90	24,187,145	37.633	7.21%
2025-03-04	36.05	36.00	36.05	34.35	36.25	16,784,863	596,323,010	35.527	36.05	36.00	36.05	34.35	36.25	16,784,863	35.527	1.55%
2025-03-03	35.50	35.45	35.50	33.10	35.75	22,083,285	769,417,790	34.842	35.50	35.45	35.50	33.10	35.75	22,083,285	34.842	5.03%
2025-02-28	33.80	33.75	33.80	33.20	35.35	26,171,333	890,337,750	34.020	33.80	33.75	33.80	33.20	35.35	26,171,333	34.020	-4.52%
2025-02-27	35.40	35.35	35.40	33.85	35.50	26,096,277	906,976,446	34.755	35.40	35.35	35.40	33.85	35.50	26,096,277	34.755	0.43%
2025-02-26	35.25	35.20	35.25	34.75	36.10	22,280,259	786,125,037	35.283	35.25	35.20	35.25	34.75	36.10	22,280,259	35.283	2.03%
2025-02-25	34.55	34.55	34.60	34.00	35.25	25,967,344	897,474,728	34.562	34.55	34.55	34.60	34.00	35.25	25,967,344	34.562	-4.16%
2025-02-24	36.05	35.95	36.05	34.65	37.05	25,728,546	923,838,449	35.907	36.05	35.95	36.05	34.65	37.05	25,728,546	35.907	-1.90%
2025-02-21	36.75	36.70	36.75	34.75	37.20	35,278,595	1,267,908,210	35.940	36.75	36.70	36.75	34.75	37.20	35,278,595	35.940	4.26%
2025-02-20	35.25	35.20	35.25	34.30	36.35	30,859,605	1,091,278,454	35.363	35.25	35.20	35.25	34.30	36.35	30,859,605	35.363	0.00%
2025-02-19	35.25	35.20	35.25	34.00	35.75	32,422,400	1,130,446,888	34.866	35.25	35.20	35.25	34.00	35.75	32,422,400	34.866	-1.40%
2025-02-18	35.75	35.75	35.80	34.15	37.10	48,464,862	1,723,894,940	35.570	35.75	35.75	35.80	34.15	37.10	48,464,862	35.570	5.93%
2025-02-17	33.75	33.70	33.75	32.95	37.65	62,304,758	2,189,316,425	35.139	33.75	33.70	33.75	32.95	37.65	62,304,758	35.139	-5.06%
2025-02-14	35.55	35.55	35.60	33.65	35.65	47,511,207	1,660,623,761	34.952	35.55	35.55	35.60	33.65	35.65	47,511,207	34.952	7.56%
2025-02-13	33.05	33.00	33.05	32.25	34.85	39,641,146	1,332,754,241	33.620	33.05	33.00	33.05	32.25	34.85	39,641,146	33.620	0.15%
2025-02-12	33.00	32.95	33.00	32.40	33.50	15,954,689	525,073,341	32.910	33.00	32.95	33.00	32.40	33.50	15,954,689	32.910	2.96%
2025-02-11	32.05	32.00	32.05	31.70	34.40	16,619,780	541,286,923	32.569	32.05	32.00	32.05	31.70	34.40	16,619,780	32.569	-6.01%
2025-02-10	34.10	34.10	34.15	32.35	34.55	17,163,376	580,203,907	33.805	34.10	34.10	34.15	32.35	34.55	17,163,376	33.805	5.08%
2025-02-07	32.45	32.40	32.45	32.00	33.50	12,549,118	409,448,107	32.628	32.45	32.40	32.45	32.00	33.50	12,549,118	32.628	-0.15%
2025-02-06	32.50	32.45	32.50	30.10	32.70	13,232,618	420,043,332	31.743	32.50	32.45	32.50	30.10	32.70	13,232,618	31.743	6.73%
2025-02-05	30.45	30.40	30.45	29.80	31.10	11,325,749	344,232,203	30.394	30.45	30.40	30.45	29.80	31.10	11,325,749	30.394	-0.81%
2025-02-04	30.70	30.70	30.75	29.80	31.35	10,664,938	327,077,240	30.668	30.70	30.70	30.75	29.80	31.35	10,664,938	30.668	2.68%
2025-02-03	29.90	29.90	29.95	28.85	31.25	7,949,475	237,445,456	29.869	29.90	29.90	29.95	28.85	31.25	7,949,475	29.869	-6.71%
2025-01-28	32.05	31.95	32.05	31.10	32.10	3,474,142	110,691,113	31.861	32.05	31.95	32.05	31.10	32.10	3,474,142	31.861	2.89%
2025-01-27	31.15	31.10	31.15	30.85	31.70	8,448,378	264,549,715	31.314	31.15	31.10	31.15	30.85	31.70	8,448,378	31.314	0.00%
2025-01-24	31.15	31.10	31.15	29.90	31.25	10,809,254	333,942,762	30.894	31.15	31.10	31.15	29.90	31.25	10,809,254	30.894	4.36%
2025-01-23	29.85	29.85	29.90	29.40	30.30	6,378,432	191,098,224	29.960	29.85	29.85	29.90	29.40	30.30	6,378,432	29.960	1.36%
2025-01-22	29.45	29.40	29.45	28.85	30.00	8,442,148	247,007,592	29.259	29.45	29.40	29.45	28.85	30.00	8,442,148	29.259	-2.81%
2025-01-21	30.30	30.25	30.30	29.60	30.65	9,621,830	291,218,157	30.266	30.30	30.25	30.30	29.60	30.65	9,621,830	30.266	2.19%
2025-01-20	29.65	29.65	29.70	28.80	30.50	10,178,783	304,058,516	29.872	29.65	29.65	29.70	28.80	30.50	10,178,783	29.872	4.96%
2025-01-17	28.25	28.20	28.30	27.90	28.65	5,422,050	153,031,567	28.224	28.25	28.20	28.30	27.90	28.65	5,422,050	28.224	-0.35%
2025-01-16	28.35	28.30	28.35	28.20	29.10	7,643,600	218,373,234	28.569	28.35	28.30	28.35	28.20	29.10	7,643,600	28.569	0.53%
2025-01-15	28.20	28.15	28.20	27.80	28.45	4,025,597	113,221,996	28.126	28.20	28.15	28.20	27.80	28.45	4,025,597	28.126	-0.70%
2025-01-14	28.40	28.35	28.40	27.10	28.50	5,295,461	148,343,671	28.013	28.40	28.35	28.40	27.10	28.50	5,295,461	28.013	3.09%
2025-01-13	27.55	27.50	27.55	26.40	27.55	4,897,288	132,920,584	27.142	27.55	27.50	27.55	26.40	27.55	4,897,288	27.142	2.23%
2025-01-10	26.95	26.95	27.05	26.95	28.60	4,778,295	131,526,412	27.526	26.95	26.95	27.05	26.95	28.60	4,778,295	27.526	-5.11%
2025-01-09	28.40	28.35	28.40	27.60	28.50	5,251,700	148,363,771	28.251	28.40	28.35	28.40	27.60	28.50	5,251,700	28.251	1.61%
2025-01-08	27.95	27.90	27.95	27.65	28.65	6,999,893	196,483,693	28.070	27.95	27.90	27.95	27.65	28.65	6,999,893	28.070	0.72%
2025-01-07	27.75	27.70	27.75	26.85	27.80	7,304,400	200,035,767	27.386	27.75	27.70	27.75	26.85	27.80	7,304,400	27.386	1.65%
2025-01-06	27.30	27.30	27.35	26.40	27.45	6,432,019	173,532,952	26.980	27.30	27.30	27.35	26.40	27.45	6,432,019	26.980	2.82%
2025-01-03	26.55	26.50	26.55	26.25	27.15	8,922,796	238,260,816	26.702	26.55	26.50	26.55	26.25	27.15	8,922,796	26.702	0.57%
2025-01-02	26.40	26.40	26.45	26.20	28.10	13,663,060	366,402,841	26.817	26.40	26.40	26.45	26.20	28.10	13,663,060	26.817	-6.05%
2024-12-31	28.10	28.10	28.15	28.10	28.85	3,008,540	85,601,846	28.453	28.10	28.10	28.15	28.10	28.85	3,008,540	28.453	-0.35%
2024-12-30	28.20	28.15	28.20	27.80	29.05	8,625,587	243,131,747	28.187	28.20	28.15	28.20	27.80	29.05	8,625,587	28.187	-1.74%
2024-12-27	28.70	28.70	28.75	28.40	29.50	6,363,666	183,412,707	28.822	28.70	28.70	28.75	28.40	29.50	6,363,666	28.822	-2.38%
2024-12-24	29.40	29.40	29.45	29.05	29.60	2,753,600	80,910,566	29.384	29.40	29.40	29.45	29.05	29.60	2,753,600	29.384	0.34%
2024-12-23	29.30	29.20	29.30	28.20	29.60	6,870,644	200,149,267	29.131	29.30	29.20	29.30	28.20	29.60	6,870,644	29.131	3.90%
2024-12-20	28.20	28.20	28.25	27.95	28.55	5,106,017	143,985,676	28.199	28.20	28.20	28.25	27.95	28.55	5,106,017	28.199	0.53%
2024-12-19	28.05	28.05	28.10	27.70	28.35	7,892,553	221,493,560	28.064	28.05	28.05	28.10	27.70	28.35	7,892,553	28.064	-2.43%
2024-12-18	28.75	28.65	28.75	28.40	28.90	4,054,055	116,243,109	28.673	28.75	28.65	28.75	28.40	28.90	4,054,055	28.673	1.41%
2024-12-17	28.35	28.35	28.40	28.15	29.30	7,757,499	221,839,717	28.597	28.35	28.35	28.40	28.15	29.30	7,757,499	28.597	-3.24%
2024-12-16	29.30	29.25	29.30	29.05	30.20	4,439,231	130,889,556	29.485	29.30	29.25	29.30	29.05	30.20	4,439,231	29.485	-1.51%
2024-12-13	29.75	29.70	29.75	29.05	30.35	13,870,156	411,325,586	29.655	29.75	29.70	29.75	29.05	30.35	13,870,156	29.655	-2.62%
2024-12-12	30.55	30.50	30.55	29.55	31.25	9,272,845	282,908,065	30.509	30.55	30.50	30.55	29.55	31.25	9,272,845	30.509	1.33%
2024-12-11	30.15	30.10	30.15	29.85	31.60	9,181,350	281,015,203	30.607	30.15	30.10	30.15	29.85	31.60	9,181,350	30.607	-1.31%
2024-12-10	30.55	30.55	30.60	30.35	33.10	15,820,577	498,308,891	31.498	30.55	30.55	30.60	30.35	33.10	15,820,577	31.498	-2.55%
2024-12-09	31.35	31.35	31.40	28.65	31.40	12,656,148	379,591,949	29.993	31.35	31.35	31.40	28.65	31.40	12,656,148	29.993	8.29%
2024-12-06	28.95	28.90	28.95	27.90	29.25	8,411,828	241,933,515	28.761	28.95	28.90	28.95	27.90	29.25	8,411,828	28.761	3.21%
2024-12-05	28.05	28.00	28.05	27.95	28.80	4,474,437	126,167,602	28.197	28.05	28.00	28.05	27.95	28.80	4,474,437	28.197	-2.77%
2024-12-04	28.85	28.80	28.85	28.55	29.25	4,140,578	119,508,991	28.863	28.85	28.80	28.85	28.55	29.25	4,140,578	28.863	-0.86%
2024-12-03	29.10	29.05	29.10	28.50	29.15	7,202,578	207,889,362	28.863	29.10	29.05	29.10	28.50	29.15	7,202,578	28.863	0.17%
2024-12-02	29.05	29.00	29.05	28.00	29.20	8,297,950	238,879,029	28.788	29.05	29.00	29.05	28.00	29.20	8,297,950	28.788	2.47%
2024-11-29	28.35	28.30	28.35	27.75	29.05	8,848,483	251,143,058	28.383	28.35	28.30	28.35	27.75	29.05	8,848,483	28.383	1.43%
2024-11-28	27.95	27.95	28.00	27.60	28.60	7,594,122	212,961,663	28.043	27.95	27.95	28.00	27.60	28.60	7,594,122	28.043	0.54%
2024-11-27	27.80	27.75	27.80	26.60	28.00	8,249,908	225,165,573	27.293	27.80	27.75	27.80	26.60	28.00	8,249,908	27.293	2.96%
2024-11-26	27.00	26.95	27.00	26.40	27.40	11,344,630	304,329,806	26.826	27.00	26.95	27.00	26.40	27.40	11,344,630	26.826	1.50%
2024-11-25	26.60	26.60	26.65	26.50	27.75	14,469,510	387,155,976	26.757	26.60	26.60	26.65	26.50	27.75	14,469,510	26.757	-2.56%
2024-11-22	27.30	27.25	27.30	27.15	28.55	6,647,328	183,685,683	27.633	27.30	27.25	27.30	27.15	28.55	6,647,328	27.633	-4.55%
2024-11-21	28.60	28.60	28.65	28.45	29.10	7,984,624	229,509,282	28.744	28.60	28.60	28.65	28.45	29.10	7,984,624	28.744	-1.04%
2024-11-20	28.90	28.85	28.90	28.05	29.10	9,921,445	284,952,514	28.721	28.90	28.85	28.90	28.05	29.10	9,921,445	28.721	0.87%
2024-11-19	28.65	28.60	28.65	28.15	28.90	8,756,550	250,213,485	28.574	28.65	28.60	28.65	28.15	28.90	8,756,550	28.574	2.69%
2024-11-18	27.90	27.90	27.95	27.50	28.90	10,447,587	294,050,610	28.145	27.90	27.90	27.95	27.50	28.90	10,447,587	28.145	1.09%
2024-11-15	27.60	27.60	27.65	26.05	27.90	14,762,823	402,682,034	27.277	27.60	27.60	27.65	26.05	27.90	14,762,823	27.277	4.15%
2024-11-14	26.50	26.50	26.55	26.50	27.40	9,883,971	265,076,324	26.819	26.50	26.50	26.55	26.50	27.40	9,883,971	26.819	-3.46%
2024-11-13	27.45	27.45	27.50	26.50	27.55	7,963,989	215,333,254	27.038	27.45	27.45	27.50	26.50	27.55	7,963,989	27.038	1.29%
2024-11-12	27.10	27.05	27.10	27.00	28.75	13,474,946	371,886,385	27.598	27.10	27.05	27.10	27.00	28.75	13,474,946	27.598	-4.24%
2024-11-11	28.30	28.20	28.30	27.30	28.30	14,142,998	394,715,247	27.909	28.30	28.20	28.30	27.30	28.30	14,142,998	27.909	-1.91%
2024-11-08	28.85	28.85	29.00	28.85	31.20	15,069,930	451,197,860	29.940	28.85	28.85	29.00	28.85	31.20	15,069,930	29.940	-5.10%
2024-11-07	30.40	30.35	30.40	27.90	30.50	12,832,097	380,343,569	29.640	30.40	30.35	30.40	27.90	30.50	12,832,097	29.640	6.67%
2024-11-06	28.50	28.50	28.55	27.85	28.95	10,619,857	302,480,821	28.483	28.50	28.50	28.55	27.85	28.95	10,619,857	28.483	-2.56%
2024-11-05	29.25	29.20	29.25	27.20	29.25	11,600,277	329,536,533	28.408	29.25	29.20	29.25	27.20	29.25	11,600,277	28.408	6.56%
2024-11-04	27.45	27.40	27.45	27.05	27.85	5,015,826	137,332,392	27.380	27.45	27.40	27.45	27.05	27.85	5,015,826	27.380	-0.54%
2024-11-01	27.60	27.55	27.60	27.30	28.20	6,880,553	190,319,048	27.660	27.60	27.55	27.60	27.30	28.20	6,880,553	27.660	-0.72%
2024-10-31	27.80	27.80	27.85	27.70	28.50	8,714,191	243,558,444	27.950	27.80	27.80	27.85	27.70	28.50	8,714,191	27.950	-2.11%
2024-10-30	28.40	28.35	28.40	28.25	29.45	7,726,412	221,153,512	28.623	28.40	28.35	28.40	28.25	29.45	7,726,412	28.623	-3.57%
2024-10-29	29.45	29.40	29.45	28.80	30.40	10,007,702	294,574,540	29.435	29.45	29.40	29.45	28.80	30.40	10,007,702	29.435	0.34%
2024-10-28	29.35	29.35	29.40	28.85	30.10	8,272,734	244,637,203	29.572	29.35	29.35	29.40	28.85	30.10	8,272,734	29.572	1.21%
2024-10-25	29.00	29.00	29.05	27.45	29.15	11,225,992	321,013,514	28.596	29.00	29.00	29.05	27.45	29.15	11,225,992	28.596	5.07%
2024-10-24	27.60	27.60	27.65	27.50	28.60	7,810,073	217,912,683	27.901	27.60	27.60	27.65	27.50	28.60	7,810,073	27.901	-3.50%
2024-10-23	28.60	28.60	28.65	28.35	28.90	7,136,848	204,208,327	28.613	28.60	28.60	28.65	28.35	28.90	7,136,848	28.613	0.18%
2024-10-22	28.55	28.50	28.55	27.15	28.95	18,248,464	520,706,098	28.534	28.55	28.50	28.55	27.15	28.95	18,248,464	28.534	3.44%
2024-10-21	27.60	27.60	27.65	26.85	28.60	16,537,130	459,515,742	27.787	27.60	27.60	27.65	26.85	28.60	16,537,130	27.787	0.73%
2024-10-18	27.40	27.35	27.40	25.70	28.30	23,616,136	638,423,011	27.033	27.40	27.35	27.40	25.70	28.30	23,616,136	27.033	4.78%
2024-10-17	26.15	26.10	26.15	26.00	27.55	16,754,487	449,533,844	26.831	26.15	26.10	26.15	26.00	27.55	16,754,487	26.831	-2.61%
2024-10-16	26.85	26.80	26.85	26.80	28.40	17,461,807	478,223,406	27.387	26.85	26.80	26.85	26.80	28.40	17,461,807	27.387	-4.11%
2024-10-15	28.00	28.00	28.05	27.60	29.05	23,563,667	665,677,472	28.250	28.00	28.00	28.05	27.60	29.05	23,563,667	28.250	0.72%
2024-10-14	27.80	27.80	27.85	26.45	28.75	26,854,758	734,472,498	27.350	27.80	27.80	27.85	26.45	28.75	26,854,758	27.350	-3.30%
2024-10-10	28.75	28.75	28.80	28.45	29.95	28,188,420	819,172,683	29.061	28.75	28.75	28.80	28.45	29.95	28,188,420	29.061	1.41%
2024-10-09	28.35	28.30	28.35	27.95	31.35	39,133,000	1,143,025,922	29.209	28.35	28.30	28.35	27.95	31.35	39,133,000	29.209	-3.57%
2024-10-08	29.40	29.40	29.45	28.50	35.20	49,472,826	1,530,022,317	30.927	29.40	29.40	29.45	28.50	35.20	49,472,826	30.927	-16.60%
2024-10-07	35.25	35.20	35.25	32.75	35.80	15,190,911	524,867,982	34.551	35.25	35.20	35.25	32.75	35.80	15,190,911	34.551	1.88%
2024-10-04	34.60	34.60	34.65	32.85	34.90	11,533,767	394,711,186	34.222	34.60	34.60	34.65	32.85	34.90	11,533,767	34.222	3.75%
2024-10-03	33.35	33.35	33.40	31.25	35.75	22,145,091	732,261,786	33.067	33.35	33.35	33.40	31.25	35.75	22,145,091	33.067	-6.97%
2024-10-02	35.85	35.85	35.90	34.70	38.30	39,705,541	1,437,325,186	36.200	35.85	35.85	35.90	34.70	38.30	39,705,541	36.200	2.43%
2024-09-30	35.00	34.95	35.00	32.60	36.60	47,988,222	1,681,308,712	35.036	35.00	34.95	35.00	32.60	36.60	47,988,222	35.036	10.76%
2024-09-27	31.60	31.55	31.60	30.75	32.70	29,026,927	916,756,690	31.583	31.60	31.55	31.60	30.75	32.70	29,026,927	31.583	4.46%
2024-09-26	30.25	30.25	30.30	27.40	30.60	26,490,983	776,838,233	29.325	30.25	30.25	30.30	27.40	30.60	26,490,983	29.325	10.40%
2024-09-25	27.40	27.35	27.40	26.90	28.65	26,516,196	738,944,355	27.868	27.40	27.35	27.40	26.90	28.65	26,516,196	27.868	2.43%
2024-09-24	26.75	26.75	26.80	25.50	27.10	18,173,903	479,575,660	26.388	26.75	26.75	26.80	25.50	27.10	18,173,903	26.388	7.00%
2024-09-23	25.00	24.95	25.00	24.95	25.90	6,382,785	161,220,300	25.259	25.00	24.95	25.00	24.95	25.90	6,382,785	25.259	-1.38%
2024-09-20	25.35	25.30	25.35	24.10	25.80	9,939,262	250,838,862	25.237	25.35	25.30	25.35	24.10	25.80	9,939,262	25.237	3.68%
2024-09-19	24.45	24.40	24.45	23.25	24.70	7,267,255	175,476,339	24.146	24.45	24.40	24.45	23.25	24.70	7,267,255	24.146	5.39%
2024-09-17	23.20	23.15	23.20	22.40	23.35	2,486,100	57,378,712	23.080	23.20	23.15	23.20	22.40	23.35	2,486,100	23.080	3.11%
2024-09-16	22.50	22.50	22.55	21.80	22.80	3,763,400	83,906,040	22.295	22.50	22.50	22.55	21.80	22.80	3,763,400	22.295	-2.17%
2024-09-13	23.00	22.90	23.00	22.90	23.75	3,992,516	92,970,363	23.286	23.00	22.90	23.00	22.90	23.75	3,992,516	23.286	-0.65%
2024-09-12	23.15	23.15	23.20	23.15	23.65	4,105,848	95,900,164	23.357	23.15	23.15	23.20	23.15	23.65	4,105,848	23.357	0.87%
2024-09-11	22.95	22.90	22.95	22.65	23.35	5,127,486	117,826,216	22.979	22.95	22.90	22.95	22.65	23.35	5,127,486	22.979	-1.71%
2024-09-10	23.35	23.35	23.40	23.05	24.00	5,120,770	120,361,784	23.505	23.35	23.35	23.40	23.05	24.00	5,120,770	23.505	-2.71%
2024-09-09	24.00	23.95	24.00	23.05	24.15	10,624,652	251,859,351	23.705	24.00	23.95	24.00	23.05	24.15	10,624,652	23.705	2.56%
2024-09-05	23.40	23.35	23.40	23.00	23.60	4,945,783	115,258,058	23.304	23.40	23.35	23.40	23.00	23.60	4,945,783	23.304	1.30%
2024-09-04	23.10	23.05	23.10	22.65	23.35	3,770,307	86,653,591	22.983	23.10	23.05	23.10	22.65	23.35	3,770,307	22.983	-0.86%
2024-09-03	23.30	23.30	23.35	22.80	23.70	4,404,398	102,612,241	23.298	23.30	23.30	23.35	22.80	23.70	4,404,398	23.298	1.08%
2024-09-02	23.05	23.00	23.05	22.50	23.55	5,886,568	134,952,149	22.925	23.05	23.00	23.05	22.50	23.55	5,886,568	22.925	-2.12%
2024-08-30	23.55	23.50	23.55	22.40	24.05	10,420,885	245,068,530	23.517	23.55	23.50	23.55	22.40	24.05	10,420,885	23.517	3.97%
2024-08-29	22.65	22.60	22.65	21.95	22.70	5,670,194	127,200,151	22.433	22.65	22.60	22.65	21.95	22.70	5,670,194	22.433	0.89%
2024-08-28	22.45	22.40	22.45	21.90	22.70	6,221,652	138,956,137	22.334	22.45	22.40	22.45	21.90	22.70	6,221,652	22.334	0.22%
2024-08-27	22.40	22.35	22.40	21.70	22.50	5,659,739	125,828,264	22.232	22.40	22.35	22.40	21.70	22.50	5,659,739	22.232	0.67%
2024-08-26	22.25	22.20	22.25	21.50	22.40	4,667,275	103,354,107	22.144	22.25	22.20	22.25	21.50	22.40	4,667,275	22.144	3.25%
2024-08-23	21.55	21.50	21.55	21.25	21.80	4,425,040	95,306,348	21.538	21.55	21.50	21.55	21.25	21.80	4,425,040	21.538	-0.92%
2024-08-22	21.75	21.70	21.75	21.05	22.20	8,440,507	182,071,417	21.571	21.75	21.70	21.75	21.05	22.20	8,440,507	21.571	1.64%
2024-08-21	21.40	21.35	21.40	20.70	21.60	15,878,417	335,061,487	21.102	21.40	21.35	21.40	20.70	21.60	15,878,417	21.102	-2.95%
2024-08-20	22.05	22.05	22.10	21.85	23.75	13,694,920	308,622,415	22.536	22.05	22.05	22.10	21.85	23.75	13,694,920	22.536	-4.75%
2024-08-19	23.15	23.10	23.15	21.60	23.55	19,460,946	446,772,873	22.957	23.15	23.10	23.15	21.60	23.55	19,460,946	22.957	7.93%
2024-08-16	21.45	21.45	21.50	20.45	21.55	18,271,900	386,115,124	21.132	21.45	21.45	21.50	20.45	21.55	18,271,900	21.132	8.22%
2024-08-15	19.82	19.82	19.84	19.48	20.35	8,689,446	172,682,868	19.873	19.82	19.82	19.84	19.48	20.35	8,689,446	19.873	-3.08%
2024-08-14	20.45	20.40	20.45	20.15	20.95	5,289,196	107,755,328	20.373	20.45	20.40	20.45	20.15	20.95	5,289,196	20.373	-0.49%
2024-08-13	20.55	20.55	20.60	20.35	21.30	3,891,109	80,260,042	20.627	20.55	20.55	20.60	20.35	21.30	3,891,109	20.627	-2.38%
2024-08-12	21.05	21.00	21.05	21.00	21.70	5,423,335	114,771,360	21.163	21.05	21.00	21.05	21.00	21.70	5,423,335	21.163	-2.55%
2024-08-09	21.60	21.55	21.60	21.10	21.90	7,918,496	170,368,686	21.515	21.60	21.55	21.60	21.10	21.90	7,918,496	21.515	2.61%
2024-08-08	21.05	21.05	21.10	20.80	21.70	7,305,268	154,512,434	21.151	21.05	21.05	21.10	20.80	21.70	7,305,268	21.151	-2.09%
2024-08-07	21.50	21.50	21.55	21.30	21.95	5,259,516	113,648,969	21.608	21.50	21.50	21.55	21.30	21.95	5,259,516	21.608	-1.38%
2024-08-06	21.80	21.80	21.85	21.40	22.05	9,535,870	207,514,966	21.762	21.80	21.80	21.85	21.40	22.05	9,535,870	21.762	2.59%
2024-08-05	21.25	21.20	21.25	20.35	21.50	6,822,346	143,701,031	21.063	21.25	21.20	21.25	20.35	21.50	6,822,346	21.063	2.41%
2024-08-02	20.75	20.70	20.75	20.40	21.05	4,139,479	85,916,171	20.755	20.75	20.70	20.75	20.40	21.05	4,139,479	20.755	-1.89%
2024-08-01	21.15	21.10	21.15	21.05	21.85	3,912,523	83,245,604	21.277	21.15	21.10	21.15	21.05	21.85	3,912,523	21.277	-2.76%
2024-07-31	21.75	21.75	21.80	20.55	21.85	4,782,821	102,767,324	21.487	21.75	21.75	21.80	20.55	21.85	4,782,821	21.487	5.33%
2024-07-30	20.65	20.60	20.65	20.40	21.10	3,132,982	64,553,593	20.605	20.65	20.60	20.65	20.40	21.10	3,132,982	20.605	-1.90%
2024-07-29	21.05	21.05	21.10	20.80	21.40	3,264,512	69,056,608	21.154	21.05	21.05	21.10	20.80	21.40	3,264,512	21.154	1.20%
2024-07-26	20.80	20.80	20.85	20.40	20.95	4,143,551	85,808,821	20.709	20.80	20.80	20.85	20.40	20.95	4,143,551	20.709	2.21%
2024-07-25	20.35	20.35	20.40	20.30	20.75	6,241,624	127,605,239	20.444	20.35	20.35	20.40	20.30	20.75	6,241,624	20.444	-0.97%
2024-07-24	20.55	20.55	20.60	20.40	21.00	3,785,762	77,971,697	20.596	20.55	20.55	20.60	20.40	21.00	3,785,762	20.596	-0.48%
2024-07-23	20.65	20.65	20.70	20.50	21.20	5,758,349	119,274,374	20.713	20.65	20.65	20.70	20.50	21.20	5,758,349	20.713	-2.13%
2024-07-22	21.10	21.05	21.10	20.55	21.20	5,140,524	107,460,232	20.905	21.10	21.05	21.10	20.55	21.20	5,140,524	20.905	2.68%
2024-07-19	20.55	20.55	20.60	20.45	21.20	7,787,997	161,245,096	20.704	20.55	20.55	20.60	20.45	21.20	7,787,997	20.704	-3.52%
2024-07-18	21.30	21.30	21.35	21.30	21.75	5,668,750	121,815,529	21.489	21.30	21.30	21.35	21.30	21.75	5,668,750	21.489	-1.84%
2024-07-17	21.70	21.65	21.70	20.85	21.95	6,736,722	145,142,325	21.545	21.70	21.65	21.70	20.85	21.95	6,736,722	21.545	3.83%
2024-07-16	20.90	20.90	20.95	20.60	21.40	6,055,675	126,190,148	20.838	20.90	20.90	20.95	20.60	21.40	6,055,675	20.838	-3.02%
2024-07-15	21.55	21.50	21.55	21.40	22.75	6,110,018	133,076,814	21.780	21.55	21.50	21.55	21.40	22.75	6,110,018	21.780	-5.27%
2024-07-12	22.75	22.70	22.75	21.85	23.05	12,915,400	292,305,267	22.632	22.75	22.70	22.75	21.85	23.05	12,915,400	22.632	6.31%
2024-07-11	21.40	21.40	21.45	20.70	21.50	4,575,466	97,034,398	21.208	21.40	21.40	21.45	20.70	21.50	4,575,466	21.208	3.63%
2024-07-10	20.65	20.65	20.70	20.60	21.35	5,033,189	105,038,039	20.869	20.65	20.65	20.70	20.60	21.35	5,033,189	20.869	0.00%
2024-07-09	20.65	20.65	20.70	20.25	21.00	5,452,280	112,343,190	20.605	20.65	20.65	20.70	20.25	21.00	5,452,280	20.605	-0.48%
2024-07-08	20.75	20.70	20.75	20.65	21.30	5,117,184	106,415,794	20.796	20.75	20.70	20.75	20.65	21.30	5,117,184	20.796	-2.58%
2024-07-05	21.30	21.25	21.30	21.15	21.75	3,531,917	75,555,259	21.392	21.30	21.25	21.30	21.15	21.75	3,531,917	21.392	-1.62%
2024-07-04	21.65	21.60	21.65	21.30	22.65	7,016,144	153,233,518	21.840	21.65	21.60	21.65	21.30	22.65	7,016,144	21.840	0.23%
2024-07-03	21.60	21.60	21.65	20.90	22.10	7,068,730	152,226,323	21.535	21.60	21.60	21.65	20.90	22.10	7,068,730	21.535	3.10%
2024-07-02	20.95	20.95	21.00	20.80	21.65	7,586,942	160,633,553	21.172	20.95	20.95	21.00	20.80	21.65	7,586,942	21.172	-1.41%
2024-06-28	21.25	21.20	21.25	21.05	21.80	6,537,142	139,778,117	21.382	21.25	21.20	21.25	21.05	21.80	6,537,142	21.382	-0.47%
2024-06-27	21.35	21.30	21.35	21.30	22.60	7,625,128	165,303,751	21.679	21.35	21.30	21.35	21.30	22.60	7,625,128	21.679	-5.53%
2024-06-26	22.60	22.55	22.60	22.05	22.90	6,750,468	152,394,057	22.575	22.60	22.55	22.60	22.05	22.90	6,750,468	22.575	0.00%
2024-06-25	22.60	22.55	22.60	22.30	23.50	6,794,649	155,028,835	22.816	22.60	22.55	22.60	22.30	23.50	6,794,649	22.816	-2.38%
2024-06-24	23.15	23.10	23.15	22.70	23.40	4,493,445	103,016,285	22.926	23.15	23.10	23.15	22.70	23.40	4,493,445	22.926	-1.07%
2024-06-21	23.40	23.35	23.40	23.15	23.65	4,876,831	114,305,244	23.438	23.40	23.35	23.40	23.15	23.65	4,876,831	23.438	-1.06%
2024-06-20	23.65	23.60	23.65	23.45	25.10	8,036,455	192,490,487	23.952	23.65	23.60	23.65	23.45	25.10	8,036,455	23.952	-4.83%
2024-06-19	24.85	24.85	24.90	24.40	25.05	5,826,670	144,148,900	24.739	24.85	24.85	24.90	24.40	25.05	5,826,670	24.739	1.84%
2024-06-18	24.40	24.40	24.45	24.30	24.90	3,601,691	88,307,190	24.518	24.40	24.40	24.45	24.30	24.90	3,601,691	24.518	-0.61%
2024-06-17	24.55	24.55	24.65	23.60	24.85	14,582,912	357,597,624	24.522	24.55	24.55	24.65	23.60	24.85	14,582,912	24.522	-0.20%
2024-06-14	24.60	24.60	24.65	24.20	25.00	12,639,996	311,544,984	24.648	24.60	24.60	24.65	24.20	25.00	12,639,996	24.648	-0.81%
2024-06-13	24.80	24.80	24.85	24.35	25.40	7,293,246	180,819,769	24.793	24.80	24.80	24.85	24.35	25.40	7,293,246	24.793	1.43%
2024-06-12	24.45	24.40	24.45	23.85	24.80	7,197,165	175,682,887	24.410	24.45	24.40	24.45	23.85	24.80	7,197,165	24.410	-1.41%
2024-06-11	24.80	24.80	24.90	24.35	25.30	9,111,476	225,554,905	24.755	24.80	24.80	24.90	24.35	25.30	9,111,476	24.755	-1.98%
2024-06-07	25.30	25.30	25.40	25.30	26.80	13,243,887	339,160,752	25.609	25.30	25.30	25.40	25.30	26.80	13,243,887	25.609	-4.71%
2024-06-06	26.55	26.50	26.55	26.20	27.65	9,291,643	248,613,119	26.757	26.55	26.50	26.55	26.20	27.65	9,291,643	26.757	0.38%
2024-06-05	26.45	26.40	26.45	25.95	26.70	6,133,798	161,274,102	26.293	26.45	26.40	26.45	25.95	26.70	6,133,798	26.293	1.15%
2024-06-04	26.15	26.15	26.20	25.80	26.40	7,416,143	193,821,945	26.135	26.15	26.15	26.20	25.80	26.40	7,416,143	26.135	-1.13%
2024-06-03	26.45	26.45	26.50	26.05	26.80	8,507,846	224,660,060	26.406	26.45	26.45	26.50	26.05	26.80	8,507,846	26.406	1.15%
2024-05-31	26.15	26.15	26.20	26.00	27.55	7,637,069	202,492,882	26.514	26.15	26.15	26.20	26.00	27.55	7,637,069	26.514	-2.97%
2024-05-30	26.95	26.90	26.95	26.60	27.55	4,172,736	112,567,236	26.977	26.95	26.90	26.95	26.60	27.55	4,172,736	26.977	-1.10%
2024-05-29	27.25	27.25	27.35	27.25	28.50	7,035,262	194,718,761	27.678	27.25	27.25	27.35	27.25	28.50	7,035,262	27.678	-5.38%
2024-05-28	28.80	28.75	28.80	27.75	30.60	15,876,219	466,453,114	29.381	28.80	28.75	28.80	27.75	30.60	15,876,219	29.381	2.31%
2024-05-27	28.15	28.10	28.15	26.55	28.30	5,967,797	164,118,259	27.501	28.15	28.10	28.15	26.55	28.30	5,967,797	27.501	4.84%
2024-05-24	26.85	26.80	26.85	26.65	27.75	4,979,175	134,612,740	27.035	26.85	26.80	26.85	26.65	27.75	4,979,175	27.035	-3.07%
2024-05-23	27.70	27.65	27.70	27.50	28.25	4,149,554	115,235,752	27.771	27.70	27.65	27.70	27.50	28.25	4,149,554	27.771	-2.29%
2024-05-22	28.35	28.30	28.35	28.15	28.90	4,107,198	117,296,274	28.559	28.35	28.30	28.35	28.15	28.90	4,107,198	28.559	-0.35%
2024-05-21	28.45	28.40	28.45	28.35	30.75	8,965,403	259,647,891	28.961	28.45	28.40	28.45	28.35	30.75	8,965,403	28.961	-8.37%
2024-05-20	31.05	31.00	31.05	30.50	31.70	10,518,746	326,709,844	31.060	31.05	31.00	31.05	30.50	31.70	10,518,746	31.060	2.48%
2024-05-17	30.30	30.30	30.35	29.70	31.70	13,990,980	426,308,002	30.470	30.30	30.30	30.35	29.70	31.70	13,990,980	30.470	-2.10%
2024-05-16	30.95	30.85	30.95	29.65	31.20	6,901,723	211,174,963	30.597	30.95	30.85	30.95	29.65	31.20	6,901,723	30.597	2.65%
2024-05-14	30.15	30.10	30.15	30.00	31.45	8,609,565	263,986,257	30.662	30.15	30.10	30.15	30.00	31.45	8,609,565	30.662	-0.99%
2024-05-13	30.45	30.40	30.45	28.65	30.50	5,902,270	177,066,506	30.000	30.45	30.40	30.45	28.65	30.50	5,902,270	30.000	3.22%
2024-05-10	29.50	29.50	29.55	28.45	30.25	6,377,666	187,170,437	29.348	29.50	29.50	29.55	28.45	30.25	6,377,666	29.348	-1.17%
2024-05-09	29.85	29.80	29.85	28.50	30.20	5,681,673	168,950,606	29.736	29.85	29.80	29.85	28.50	30.20	5,681,673	29.736	3.83%
2024-05-08	28.75	28.75	28.80	28.50	29.80	4,208,942	121,998,321	28.986	28.75	28.75	28.80	28.50	29.80	4,208,942	28.986	-1.88%
2024-05-07	29.30	29.25	29.30	28.95	29.90	5,497,500	161,402,488	29.359	29.30	29.25	29.30	28.95	29.90	5,497,500	29.359	-2.01%
2024-05-06	29.90	29.85	29.90	29.55	30.80	7,534,722	226,324,136	30.037	29.90	29.85	29.90	29.55	30.80	7,534,722	30.037	-1.97%
2024-05-03	30.50	30.45	30.50	29.95	31.25	12,138,258	368,456,479	30.355	30.50	30.45	30.50	29.95	31.25	12,138,258	30.355	1.50%
2024-05-02	30.05	30.00	30.05	26.90	30.05	8,155,450	237,761,498	29.154	30.05	30.00	30.05	26.90	30.05	8,155,450	29.154	10.68%
2024-04-30	27.15	27.15	27.20	26.95	28.10	6,962,648	190,207,630	27.318	27.15	27.15	27.20	26.95	28.10	6,962,648	27.318	-1.27%
2024-04-29	27.50	27.50	27.55	26.50	28.35	9,841,535	272,860,625	27.725	27.50	27.50	27.55	26.50	28.35	9,841,535	27.725	3.38%
2024-04-26	26.60	26.60	26.65	24.80	26.80	8,580,761	224,405,076	26.152	26.60	26.60	26.65	24.80	26.80	8,580,761	26.152	7.26%
2024-04-25	24.80	24.75	24.80	24.40	25.65	5,355,350	133,587,551	24.945	24.80	24.75	24.80	24.40	25.65	5,355,350	24.945	-0.60%
2024-04-24	24.95	24.90	24.95	23.85	25.00	8,524,605	209,819,466	24.613	24.95	24.90	24.95	23.85	25.00	8,524,605	24.613	3.53%
2024-04-23	24.10	24.10	24.20	23.60	24.45	4,756,080	114,613,204	24.098	24.10	24.10	24.20	23.60	24.45	4,756,080	24.098	2.55%
2024-04-22	23.50	23.45	23.50	23.00	23.85	5,005,451	117,885,509	23.551	23.50	23.45	23.50	23.00	23.85	5,005,451	23.551	2.84%
2024-04-19	22.85	22.80	22.85	22.35	23.00	5,228,063	118,682,282	22.701	22.85	22.80	22.85	22.35	23.00	5,228,063	22.701	-1.72%
2024-04-18	23.25	23.25	23.30	22.60	23.75	5,746,444	133,913,595	23.304	23.25	23.25	23.30	22.60	23.75	5,746,444	23.304	0.65%
2024-04-17	23.10	23.10	23.15	22.90	23.60	4,903,536	113,453,358	23.137	23.10	23.10	23.15	22.90	23.60	4,903,536	23.137	-0.65%
2024-04-16	23.25	23.25	23.30	23.15	23.75	4,968,646	116,178,439	23.382	23.25	23.25	23.30	23.15	23.75	4,968,646	23.382	-4.32%
2024-04-15	24.30	24.30	24.35	23.90	24.65	3,912,117	95,061,182	24.299	24.30	24.30	24.35	23.90	24.65	3,912,117	24.299	-0.61%
2024-04-12	24.45	24.45	24.50	24.35	25.85	5,758,105	143,045,529	24.842	24.45	24.45	24.50	24.35	25.85	5,758,105	24.842	-5.42%
2024-04-11	25.85	25.80	25.85	25.00	25.85	6,246,712	158,987,595	25.451	25.85	25.80	25.85	25.00	25.85	6,246,712	25.451	-1.15%
2024-04-10	26.15	26.10	26.15	25.65	26.30	6,703,615	174,205,967	25.987	26.15	26.10	26.15	25.65	26.30	6,703,615	25.987	2.95%
2024-04-09	25.40	25.40	25.45	25.30	26.20	4,533,726	116,336,803	25.660	25.40	25.40	25.45	25.30	26.20	4,533,726	25.660	0.40%
2024-04-08	25.30	25.25	25.30	24.85	26.05	9,327,997	236,621,046	25.367	25.30	25.25	25.30	24.85	26.05	9,327,997	25.367	0.00%
2024-04-05	25.30	25.25	25.30	25.00	26.35	8,313,215	212,437,211	25.554	25.30	25.25	25.30	25.00	26.35	8,313,215	25.554	-4.17%
2024-04-03	26.40	26.35	26.40	26.20	27.70	5,817,119	154,996,140	26.645	26.40	26.35	26.40	26.20	27.70	5,817,119	26.645	-4.86%
2024-04-02	27.75	27.70	27.75	27.50	29.05	6,027,548	170,258,572	28.247	27.75	27.70	27.75	27.50	29.05	6,027,548	28.247	0.18%
2024-03-28	27.70	27.70	27.75	27.15	28.55	7,092,118	198,039,426	27.924	27.70	27.70	27.75	27.15	28.55	7,092,118	27.924	1.84%
2024-03-27	27.20	27.15	27.20	27.05	28.35	5,626,772	155,356,650	27.610	27.20	27.15	27.20	27.05	28.35	5,626,772	27.610	-4.06%
2024-03-26	28.35	28.30	28.35	27.95	28.85	5,002,353	142,207,582	28.428	28.35	28.30	28.35	27.95	28.85	5,002,353	28.428	-0.18%
2024-03-25	28.40	28.40	28.45	26.80	29.00	11,217,666	315,817,237	28.154	28.40	28.40	28.45	26.80	29.00	11,217,666	28.154	1.25%
2024-03-22	28.05	28.00	28.05	27.95	31.75	20,445,499	588,658,599	28.792	28.05	28.00	28.05	27.95	31.75	20,445,499	28.792	-12.62%
2024-03-21	32.10	32.05	32.10	31.65	33.25	6,721,123	216,837,941	32.262	32.10	32.05	32.10	31.65	33.25	6,721,123	32.262	0.16%
2024-03-20	32.05	32.05	32.10	31.60	32.40	3,812,821	122,072,312	32.016	32.05	32.05	32.10	31.60	32.40	3,812,821	32.016	-0.31%
2024-03-19	32.15	32.15	32.25	31.70	32.95	6,082,460	195,975,496	32.220	32.15	32.15	32.25	31.70	32.95	6,082,460	32.220	-2.58%
2024-03-18	33.00	32.95	33.00	30.60	33.30	9,219,194	297,791,063	32.301	33.00	32.95	33.00	30.60	33.30	9,219,194	32.301	6.62%
2024-03-15	30.95	30.90	30.95	29.85	31.15	6,828,933	209,242,537	30.641	30.95	30.90	30.95	29.85	31.15	6,828,933	30.641	0.49%
2024-03-14	30.80	30.75	30.80	30.25	31.80	3,764,550	116,229,598	30.875	30.80	30.75	30.80	30.25	31.80	3,764,550	30.875	-1.12%
2024-03-13	31.15	31.10	31.15	30.90	31.70	5,438,680	169,937,470	31.246	31.15	31.10	31.15	30.90	31.70	5,438,680	31.246	-1.89%
2024-03-12	31.75	31.75	31.80	29.60	32.00	7,765,335	240,962,316	31.031	31.75	31.75	31.80	29.60	32.00	7,765,335	31.031	6.72%
2024-03-11	29.75	29.75	29.80	28.50	29.95	3,036,472	89,519,637	29.481	29.75	29.75	29.80	28.50	29.95	3,036,472	29.481	4.02%
2024-03-08	28.60	28.55	28.60	28.10	29.45	2,963,640	85,066,146	28.703	28.60	28.55	28.60	28.10	29.45	2,963,640	28.703	-0.87%
2024-03-07	28.85	28.80	28.85	28.45	30.45	5,831,189	170,089,938	29.169	28.85	28.80	28.85	28.45	30.45	5,831,189	29.169	-0.86%
2024-03-06	29.10	29.05	29.10	27.65	29.70	5,673,173	164,288,654	28.959	29.10	29.05	29.10	27.65	29.70	5,673,173	28.959	4.86%
2024-03-05	27.75	27.70	27.75	27.60	29.50	6,619,387	187,129,396	28.270	27.75	27.70	27.75	27.60	29.50	6,619,387	28.270	-8.11%
2024-03-04	30.20	30.15	30.20	29.55	30.80	4,165,547	125,603,750	30.153	30.20	30.15	30.20	29.55	30.80	4,165,547	30.153	2.37%
2024-03-01	29.50	29.50	29.55	28.70	29.85	4,756,340	139,715,902	29.375	29.50	29.50	29.55	28.70	29.85	4,756,340	29.375	-1.01%
2024-02-29	29.80	29.80	29.85	29.20	30.40	5,672,006	169,246,129	29.839	29.80	29.80	29.85	29.20	30.40	5,672,006	29.839	0.85%
2024-02-28	29.55	29.50	29.55	29.45	31.45	4,191,504	126,598,097	30.204	29.55	29.50	29.55	29.45	31.45	4,191,504	30.204	-4.52%
2024-02-27	30.95	30.90	30.95	29.60	31.05	3,584,886	108,663,201	30.311	30.95	30.90	30.95	29.60	31.05	3,584,886	30.311	0.98%
2024-02-26	30.65	30.60	30.65	30.10	31.30	2,716,745	83,229,311	30.636	30.65	30.60	30.65	30.10	31.30	2,716,745	30.636	0.00%
2024-02-23	30.65	30.60	30.65	30.00	31.00	3,210,522	97,659,711	30.419	30.65	30.60	30.65	30.00	31.00	3,210,522	30.419	-0.16%
2024-02-22	30.70	30.65	30.70	29.90	30.95	3,861,456	117,405,107	30.404	30.70	30.65	30.70	29.90	30.95	3,861,456	30.404	1.15%
2024-02-21	30.35	30.30	30.35	28.35	31.35	7,759,903	237,355,016	30.587	30.35	30.30	30.35	28.35	31.35	7,759,903	30.587	4.30%
2024-02-20	29.10	29.00	29.10	27.70	29.10	3,136,737	89,699,983	28.597	29.10	29.00	29.10	27.70	29.10	3,136,737	28.597	3.37%
2024-02-19	28.15	28.15	28.20	28.00	30.00	4,602,731	130,930,214	28.446	28.15	28.15	28.20	28.00	30.00	4,602,731	28.446	-6.94%
2024-02-16	30.25	30.15	30.25	28.65	30.50	3,483,144	103,646,929	29.757	30.25	30.15	30.25	28.65	30.50	3,483,144	29.757	5.03%
2024-02-15	28.80	28.75	28.80	27.55	28.80	2,532,133	71,675,555	28.306	28.80	28.75	28.80	27.55	28.80	2,532,133	28.306	1.95%
2024-02-14	28.25	28.20	28.25	26.45	28.30	2,300,229	63,376,516	27.552	28.25	28.20	28.25	26.45	28.30	2,300,229	27.552	1.80%
2024-02-09	27.75	27.75	27.85	27.05	28.30	1,755,855	48,423,139	27.578	27.75	27.75	27.85	27.05	28.30	1,755,855	27.578	-2.97%
2024-02-08	28.60	28.60	28.65	28.10	29.20	4,050,626	115,907,329	28.615	28.60	28.60	28.65	28.10	29.20	4,050,626	28.615	0.88%
2024-02-07	28.35	28.30	28.35	28.00	29.90	8,125,289	233,725,403	28.765	28.35	28.30	28.35	28.00	29.90	8,125,289	28.765	0.18%
2024-02-06	28.30	28.25	28.30	26.25	28.45	7,217,970	201,142,294	27.867	28.30	28.25	28.30	26.25	28.45	7,217,970	27.867	7.81%
2024-02-05	26.25	26.15	26.25	25.30	27.05	4,970,305	130,581,974	26.272	26.25	26.15	26.25	25.30	27.05	4,970,305	26.272	0.38%
2024-02-02	26.15	26.15	26.20	25.70	27.60	7,189,178	190,346,518	26.477	26.15	26.15	26.20	25.70	27.60	7,189,178	26.477	-1.69%
2024-02-01	26.60	26.55	26.60	25.60	27.50	8,042,778	215,362,050	26.777	26.60	26.55	26.60	25.60	27.50	8,042,778	26.777	3.91%
2024-01-31	25.60	25.55	25.60	25.25	26.95	7,289,202	188,801,930	25.902	25.60	25.55	25.60	25.25	26.95	7,289,202	25.902	-4.30%
2024-01-30	26.75	26.70	26.75	26.40	27.35	5,224,283	140,140,403	26.825	26.75	26.70	26.75	26.40	27.35	5,224,283	26.825	-3.43%
2024-01-29	27.70	27.70	27.75	27.35	28.55	4,631,502	128,615,042	27.770	27.70	27.70	27.75	27.35	28.55	4,631,502	27.770	-0.72%
2024-01-26	27.90	27.85	27.90	27.70	29.55	4,426,285	125,745,011	28.409	27.90	27.85	27.90	27.70	29.55	4,426,285	28.409	-4.29%
2024-01-25	29.15	29.10	29.15	28.40	29.50	4,230,548	122,699,710	29.003	29.15	29.10	29.15	28.40	29.50	4,230,548	29.003	0.17%
2024-01-24	29.10	29.00	29.10	27.90	29.20	5,657,506	161,648,522	28.572	29.10	29.00	29.10	27.90	29.20	5,657,506	28.572	3.19%
2024-01-23	28.20	28.15	28.20	26.85	28.60	7,014,060	196,532,259	28.020	28.20	28.15	28.20	26.85	28.60	7,014,060	28.020	6.02%
2024-01-22	26.60	26.60	26.65	26.25	28.70	8,026,284	215,932,846	26.903	26.60	26.60	26.65	26.25	28.70	8,026,284	26.903	-6.83%
2024-01-19	28.55	28.50	28.55	27.60	28.85	7,974,253	226,316,372	28.381	28.55	28.50	28.55	27.60	28.85	7,974,253	28.381	2.51%
2024-01-18	27.85	27.80	27.85	27.15	28.15	7,981,421	221,364,470	27.735	27.85	27.80	27.85	27.15	28.15	7,981,421	27.735	0.00%
2024-01-17	27.85	27.85	27.90	27.25	29.45	14,233,245	398,869,288	28.024	27.85	27.85	27.90	27.25	29.45	14,233,245	28.024	-7.01%
2024-01-16	29.95	29.95	30.00	29.80	32.05	7,583,362	230,371,702	30.379	29.95	29.95	30.00	29.80	32.05	7,583,362	30.379	-6.84%
2024-01-15	32.15	32.10	32.15	31.80	32.70	1,971,634	63,357,225	32.134	32.15	32.10	32.15	31.80	32.70	1,971,634	32.134	-0.31%
2024-01-12	32.25	32.20	32.25	31.90	32.90	2,711,467	87,577,276	32.299	32.25	32.20	32.25	31.90	32.90	2,711,467	32.299	-0.92%
2024-01-11	32.55	32.50	32.55	31.50	32.90	3,668,492	119,115,232	32.470	32.55	32.50	32.55	31.50	32.90	3,668,492	32.470	2.36%
2024-01-10	31.80	31.75	31.80	31.55	33.10	5,659,890	180,635,544	31.915	31.80	31.75	31.80	31.55	33.10	5,659,890	31.915	-2.15%
2024-01-09	32.50	32.50	32.55	32.40	34.45	4,009,699	132,543,158	33.056	32.50	32.50	32.55	32.40	34.45	4,009,699	33.056	-1.22%
2024-01-08	32.90	32.85	32.90	32.70	34.70	4,946,011	164,517,513	33.263	32.90	32.85	32.90	32.70	34.70	4,946,011	33.263	-4.36%
2024-01-05	34.40	34.40	34.45	34.30	35.20	2,590,941	89,732,381	34.633	34.40	34.40	34.45	34.30	35.20	2,590,941	34.633	-2.27%
2024-01-04	35.20	35.15	35.20	34.55	36.10	4,037,532	141,724,349	35.102	35.20	35.15	35.20	34.55	36.10	4,037,532	35.102	-2.09%
2024-01-03	35.95	35.90	35.95	34.90	38.00	8,176,093	292,947,357	35.830	35.95	35.90	35.95	34.90	38.00	8,176,093	35.830	-5.89%
2024-01-02	38.20	38.15	38.20	37.80	40.00	4,163,310	159,963,906	38.422	38.20	38.15	38.20	37.80	40.00	4,163,310	38.422	-2.30%
2023-12-29	39.10	38.90	39.10	38.60	40.20	2,569,152	100,602,475	39.158	39.10	38.90	39.10	38.60	40.20	2,569,152	39.158	-0.64%
2023-12-28	39.35	39.30	39.35	37.25	39.85	6,934,937	271,216,945	39.109	39.35	39.30	39.35	37.25	39.85	6,934,937	39.109	6.06%
2023-12-27	37.10	37.10	37.15	36.50	37.65	2,398,888	88,821,409	37.026	37.10	37.10	37.15	36.50	37.65	2,398,888	37.026	0.27%
2023-12-22	37.00	36.95	37.00	36.95	38.30	4,072,851	152,672,032	37.485	37.00	36.95	37.00	36.95	38.30	4,072,851	37.485	-2.12%
2023-12-21	37.80	37.75	37.80	36.65	38.10	2,837,189	107,034,132	37.725	37.80	37.75	37.80	36.65	38.10	2,837,189	37.725	1.61%
2023-12-20	37.20	37.20	37.25	37.05	38.30	3,725,309	139,743,517	37.512	37.20	37.20	37.25	37.05	38.30	3,725,309	37.512	-1.59%
2023-12-19	37.80	37.75	37.80	37.15	38.20	2,041,515	76,900,631	37.668	37.80	37.75	37.80	37.15	38.20	2,041,515	37.668	-1.18%
2023-12-18	38.25	38.25	38.30	37.90	38.90	2,620,154	100,364,013	38.305	38.25	38.25	38.30	37.90	38.90	2,620,154	38.305	-1.03%
2023-12-15	38.65	38.60	38.65	37.20	39.30	5,192,336	200,767,544	38.666	38.65	38.60	38.65	37.20	39.30	5,192,336	38.666	4.04%
2023-12-14	37.15	37.10	37.15	36.50	37.55	4,158,117	154,223,673	37.090	37.15	37.10	37.15	36.50	37.55	4,158,117	37.090	3.34%
2023-12-13	35.95	35.95	36.00	35.65	36.95	3,151,091	114,143,809	36.224	35.95	35.95	36.00	35.65	36.95	3,151,091	36.224	-2.04%
2023-12-12	36.70	36.70	36.75	35.70	37.05	2,782,461	101,903,882	36.624	36.70	36.70	36.75	35.70	37.05	2,782,461	36.624	1.38%
2023-12-11	36.20	36.15	36.20	34.85	37.00	5,917,205	212,512,232	35.914	36.20	36.15	36.20	34.85	37.00	5,917,205	35.914	-2.29%
2023-12-08	37.05	37.05	37.10	37.00	39.30	9,780,457	365,651,861	37.386	37.05	37.05	37.10	37.00	39.30	9,780,457	37.386	-1.72%
2023-12-07	37.70	37.70	37.75	36.00	37.95	5,974,972	222,919,807	37.309	37.70	37.70	37.75	36.00	37.95	5,974,972	37.309	2.17%
2023-12-06	36.90	36.90	37.05	36.55	37.65	3,662,596	135,514,736	37.000	36.90	36.90	37.05	36.55	37.65	3,662,596	37.000	-0.81%
2023-12-05	37.20	37.15	37.20	36.35	37.50	4,327,220	160,027,651	36.982	37.20	37.15	37.20	36.35	37.50	4,327,220	36.982	1.50%
2023-12-04	36.65	36.60	36.65	36.40	37.95	5,616,761	206,901,639	36.836	36.65	36.60	36.65	36.40	37.95	5,616,761	36.836	1.10%
2023-12-01	36.25	36.25	36.30	36.15	37.25	5,948,738	216,769,043	36.440	36.25	36.25	36.30	36.15	37.25	5,948,738	36.440	-2.68%
2023-11-30	37.25	37.20	37.25	36.60	37.90	6,236,574	232,529,073	37.285	37.25	37.20	37.25	36.60	37.90	6,236,574	37.285	0.54%
2023-11-29	37.05	37.00	37.05	36.65	40.15	6,821,276	257,708,404	37.780	37.05	37.00	37.05	36.65	40.15	6,821,276	37.780	-7.14%
2023-11-28	39.90	39.90	39.95	39.65	40.85	5,298,964	213,024,184	40.201	39.90	39.90	39.95	39.65	40.85	5,298,964	40.201	-0.13%
2023-11-27	39.95	39.90	39.95	39.30	40.30	4,798,051	190,633,566	39.731	39.95	39.90	39.95	39.30	40.30	4,798,051	39.731	1.91%
2023-11-24	39.20	39.15	39.20	39.10	40.30	2,517,161	99,310,529	39.453	39.20	39.15	39.20	39.10	40.30	2,517,161	39.453	-2.97%
2023-11-23	40.40	40.35	40.40	38.60	40.65	3,637,631	145,075,989	39.882	40.40	40.35	40.40	38.60	40.65	3,637,631	39.882	2.93%
2023-11-22	39.25	39.25	39.30	38.70	39.75	2,229,300	87,244,705	39.135	39.25	39.25	39.30	38.70	39.75	2,229,300	39.135	-0.13%
2023-11-21	39.30	39.25	39.30	38.95	40.65	5,480,570	218,393,653	39.849	39.30	39.25	39.30	38.95	40.65	5,480,570	39.849	-1.50%
2023-11-20	39.90	39.85	39.90	38.10	40.10	5,606,189	221,050,115	39.430	39.90	39.85	39.90	38.10	40.10	5,606,189	39.430	5.42%
2023-11-17	37.85	37.85	37.90	36.50	38.15	4,793,577	179,414,549	37.428	37.85	37.85	37.90	36.50	38.15	4,793,577	37.428	-1.82%
2023-11-16	38.55	38.55	38.60	38.15	41.00	4,581,736	178,225,394	38.899	38.55	38.55	38.60	38.15	41.00	4,581,736	38.899	-4.46%
2023-11-15	40.35	40.30	40.35	39.30	40.40	6,256,118	249,409,826	39.867	40.35	40.30	40.35	39.30	40.40	6,256,118	39.867	5.08%
2023-11-14	38.40	38.35	38.40	37.80	38.45	2,341,305	89,353,324	38.164	38.40	38.35	38.40	37.80	38.45	2,341,305	38.164	0.79%
2023-11-13	38.10	38.05	38.10	36.75	38.30	3,240,190	120,981,667	37.338	38.10	38.05	38.10	36.75	38.30	3,240,190	37.338	1.06%
2023-11-10	37.70	37.65	37.70	36.95	38.10	2,166,710	81,368,303	37.554	37.70	37.65	37.70	36.95	38.10	2,166,710	37.554	-1.05%
2023-11-09	38.10	38.10	38.15	38.00	39.05	2,811,477	107,747,250	38.324	38.10	38.10	38.15	38.00	39.05	2,811,477	38.324	-2.31%
2023-11-08	39.00	38.95	39.00	38.20	40.15	4,875,338	191,135,338	39.205	39.00	38.95	39.00	38.20	40.15	4,875,338	39.205	1.96%
2023-11-07	38.25	38.25	38.30	38.10	39.60	7,445,065	287,733,884	38.648	38.25	38.25	38.30	38.10	39.60	7,445,065	38.648	-1.29%
2023-11-06	38.75	38.70	38.75	37.80	38.90	7,037,612	270,537,040	38.442	38.75	38.70	38.75	37.80	38.90	7,037,612	38.442	3.61%
2023-11-03	37.40	37.35	37.40	35.70	37.65	5,890,720	217,509,011	36.924	37.40	37.35	37.40	35.70	37.65	5,890,720	36.924	5.80%
2023-11-02	35.35	35.35	35.40	35.00	36.30	2,589,988	92,212,524	35.603	35.35	35.35	35.40	35.00	36.30	2,589,988	35.603	-0.42%
2023-11-01	35.50	35.45	35.50	35.00	36.25	2,632,890	93,630,995	35.562	35.50	35.45	35.50	35.00	36.25	2,632,890	35.562	-0.14%
2023-10-31	35.55	35.50	35.55	35.45	36.45	3,588,312	128,388,370	35.780	35.55	35.50	35.55	35.45	36.45	3,588,312	35.780	-1.39%
2023-10-30	36.05	36.05	36.10	35.05	36.65	5,117,788	184,191,777	35.991	36.05	36.05	36.10	35.05	36.65	5,117,788	35.991	0.84%
2023-10-27	35.75	35.70	35.75	33.50	36.45	6,788,957	239,757,733	35.316	35.75	35.70	35.75	33.50	36.45	6,788,957	35.316	6.72%
2023-10-26	33.50	33.50	33.55	32.75	34.25	5,429,321	180,926,468	33.324	33.50	33.50	33.55	32.75	34.25	5,429,321	33.324	-0.74%
2023-10-25	33.75	33.75	33.80	33.50	36.45	6,401,414	221,070,094	34.535	33.75	33.75	33.80	33.50	36.45	6,401,414	34.535	-0.88%
2023-10-24	34.05	34.05	34.10	33.85	35.40	5,557,113	190,997,604	34.370	34.05	34.05	34.10	33.85	35.40	5,557,113	34.370	-3.54%
2023-10-20	35.30	35.30	35.35	35.20	36.10	4,256,258	151,072,233	35.494	35.30	35.30	35.35	35.20	36.10	4,256,258	35.494	-1.53%
2023-10-19	35.85	35.80	35.85	35.70	36.65	6,691,279	240,535,897	35.948	35.85	35.80	35.85	35.70	36.65	6,691,279	35.948	-3.37%
2023-10-18	37.10	37.00	37.10	36.45	37.35	2,356,184	87,063,230	36.951	37.10	37.00	37.10	36.45	37.35	2,356,184	36.951	-0.80%
2023-10-17	37.40	37.35	37.40	37.25	38.00	3,483,386	130,851,891	37.565	37.40	37.35	37.40	37.25	38.00	3,483,386	37.565	0.81%
2023-10-16	37.10	37.05	37.10	36.25	38.80	7,691,489	283,152,989	36.814	37.10	37.05	37.10	36.25	38.80	7,691,489	36.814	-3.51%
2023-10-13	38.45	38.40	38.45	38.30	39.50	3,135,726	121,577,419	38.772	38.45	38.40	38.45	38.30	39.50	3,135,726	38.772	-4.83%
2023-10-12	40.40	40.35	40.40	39.65	41.00	3,623,060	145,968,041	40.289	40.40	40.35	40.40	39.65	41.00	3,623,060	40.289	1.13%
2023-10-11	39.95	39.95	40.00	39.15	41.10	4,629,167	186,301,423	40.245	39.95	39.95	40.00	39.15	41.10	4,629,167	40.245	3.10%
2023-10-10	38.75	38.70	38.75	38.40	39.60	4,005,000	156,095,802	38.975	38.75	38.70	38.75	38.40	39.60	4,005,000	38.975	1.71%
2023-10-09	38.10	38.05	38.10	37.70	39.70	2,568,927	98,215,453	38.232	38.10	38.05	38.10	37.70	39.70	2,568,927	38.232	-0.39%
2023-10-06	38.25	38.25	38.30	37.90	39.20	2,325,370	89,424,261	38.456	38.25	38.25	38.30	37.90	39.20	2,325,370	38.456	1.06%
2023-10-05	37.85	37.85	37.90	37.10	38.50	2,183,408	82,696,796	37.875	37.85	37.85	37.90	37.10	38.50	2,183,408	37.875	-0.26%
2023-10-04	37.95	37.90	37.95	37.50	38.55	4,183,720	158,531,985	37.893	37.95	37.90	37.95	37.50	38.55	4,183,720	37.893	-1.94%
2023-10-03	38.70	38.60	38.70	38.20	39.40	3,740,695	144,781,131	38.704	38.70	38.60	38.70	38.20	39.40	3,740,695	38.704	-4.68%
2023-09-29	40.60	40.50	40.60	38.10	41.25	7,752,973	312,361,661	40.289	40.60	40.50	40.60	38.10	41.25	7,752,973	40.289	7.84%
2023-09-28	37.65	37.50	37.65	36.80	39.30	9,941,721	372,719,071	37.490	37.65	37.50	37.65	36.80	39.30	9,941,721	37.490	-3.95%
2023-09-27	39.20	39.20	39.25	39.00	40.60	5,282,993	208,505,830	39.467	39.20	39.20	39.25	39.00	40.60	5,282,993	39.467	-2.12%
2023-09-26	40.05	40.00	40.05	39.85	41.25	2,102,866	84,632,411	40.246	40.05	40.00	40.05	39.85	41.25	2,102,866	40.246	-1.72%
2023-09-25	40.75	40.75	40.80	40.75	41.95	1,689,382	69,315,547	41.030	40.75	40.75	40.80	40.75	41.95	1,689,382	41.030	-2.16%
2023-09-22	41.65	41.60	41.65	39.60	41.75	3,294,481	134,939,064	40.959	41.65	41.60	41.65	39.60	41.75	3,294,481	40.959	3.74%
2023-09-21	40.15	40.10	40.15	39.70	41.35	3,558,614	143,232,450	40.250	40.15	40.10	40.15	39.70	41.35	3,558,614	40.250	-2.90%
2023-09-20	41.35	41.35	41.40	40.80	41.75	3,401,858	140,781,848	41.384	41.35	41.35	41.40	40.80	41.75	3,401,858	41.384	-0.60%
2023-09-19	41.60	41.55	41.60	40.80	41.70	3,692,720	152,306,449	41.245	41.60	41.55	41.60	40.80	41.70	3,692,720	41.245	1.09%
2023-09-18	41.15	41.15	41.25	40.40	41.95	3,365,906	139,229,677	41.365	41.15	41.15	41.25	40.40	41.95	3,365,906	41.365	-0.84%
2023-09-15	41.50	41.50	41.55	40.75	42.10	11,285,944	468,236,585	41.488	41.50	41.50	41.55	40.75	42.10	11,285,944	41.488	0.73%
2023-09-14	41.20	41.15	41.20	40.95	42.20	5,131,718	211,737,115	41.260	41.20	41.15	41.20	40.95	42.20	5,131,718	41.260	-1.32%
2023-09-13	41.75	41.75	41.80	41.40	42.70	3,723,138	155,780,992	41.841	41.75	41.75	41.80	41.40	42.70	3,723,138	41.841	-1.53%
2023-09-12	42.40	42.40	42.45	42.25	43.50	3,079,649	131,572,791	42.723	42.40	42.40	42.45	42.25	43.50	3,079,649	42.723	-1.62%
2023-09-11	43.10	43.10	43.15	40.65	43.50	6,309,814	267,285,984	42.360	43.10	43.10	43.15	40.65	43.50	6,309,814	42.360	4.23%
2023-09-07	41.35	41.35	41.40	41.20	42.45	3,163,906	131,375,428	41.523	41.35	41.35	41.40	41.20	42.45	3,163,906	41.523	-2.71%
2023-09-06	42.50	42.40	42.50	41.20	42.60	4,566,490	191,538,021	41.944	42.50	42.40	42.50	41.20	42.60	4,566,490	41.944	-0.35%
2023-09-05	42.65	42.65	42.70	42.55	43.65	3,795,250	162,521,143	42.822	42.65	42.65	42.70	42.55	43.65	3,795,250	42.822	-3.51%
2023-09-04	44.20	44.20	44.25	43.35	44.85	7,149,793	316,179,519	44.222	44.20	44.20	44.25	43.35	44.85	7,149,793	44.222	4.49%
2023-08-31	42.30	42.30	42.35	41.50	43.85	9,580,000	404,561,300	42.230	42.30	42.30	42.35	41.50	43.85	9,580,000	42.230	-1.86%
2023-08-30	43.10	43.00	43.10	42.70	45.10	5,701,717	247,267,100	43.367	43.10	43.00	43.10	42.70	45.10	5,701,717	43.367	-3.58%
2023-08-29	44.70	44.65	44.70	44.00	44.95	5,823,714	259,531,223	44.565	44.70	44.65	44.70	44.00	44.95	5,823,714	44.565	2.17%
2023-08-28	43.75	43.70	43.75	43.70	46.50	7,062,779	313,943,435	44.450	43.75	43.70	43.75	43.70	46.50	7,062,779	44.450	0.34%
2023-08-25	43.60	43.55	43.60	42.20	44.05	5,513,835	240,238,602	43.570	43.60	43.55	43.60	42.20	44.05	5,513,835	43.570	1.51%
2023-08-24	42.95	42.90	42.95	41.60	43.10	6,065,388	258,090,848	42.551	42.95	42.90	42.95	41.60	43.10	6,065,388	42.551	4.00%
2023-08-23	41.30	41.30	41.40	40.70	41.95	3,910,063	161,433,666	41.287	41.30	41.30	41.40	40.70	41.95	3,910,063	41.287	-0.48%
2023-08-22	41.50	41.50	41.55	40.50	42.30	6,253,071	258,280,416	41.305	41.50	41.50	41.55	40.50	42.30	6,253,071	41.305	0.48%
2023-08-21	41.30	41.30	41.35	40.10	42.40	7,507,502	312,226,192	41.589	41.30	41.30	41.35	40.10	42.40	7,507,502	41.589	0.36%
2023-08-18	41.15	41.10	41.15	41.00	47.05	27,947,573	1,194,643,700	42.746	41.15	41.10	41.15	41.00	47.05	27,947,573	42.746	-13.00%
2023-08-17	47.30	47.25	47.30	45.80	50.55	15,867,100	759,286,602	47.853	47.30	47.25	47.30	45.80	50.55	15,867,100	47.853	-6.43%
2023-08-16	50.55	50.55	50.60	49.45	51.00	3,448,948	173,830,713	50.401	50.55	50.55	50.60	49.45	51.00	3,448,948	50.401	0.70%
2023-08-15	50.20	50.20	50.25	49.15	50.80	3,682,777	184,362,374	50.061	50.20	50.20	50.25	49.15	50.80	3,682,777	50.061	-0.89%
2023-08-14	50.65	50.60	50.65	48.60	50.80	5,026,512	249,936,266	49.724	50.65	50.60	50.65	48.60	50.80	5,026,512	49.724	-0.59%
2023-08-11	50.95	50.90	50.95	50.85	53.30	4,001,445	205,455,043	51.345	50.95	50.90	50.95	50.85	53.30	4,001,445	51.345	-3.32%
2023-08-10	52.70	52.65	52.70	51.55	52.95	3,988,963	208,410,183	52.247	52.70	52.65	52.70	51.55	52.95	3,988,963	52.247	-0.75%
2023-08-09	53.10	53.10	53.15	51.55	53.25	4,474,473	235,982,935	52.740	53.10	53.10	53.15	51.55	53.25	4,474,473	52.740	1.24%
2023-08-08	52.45	52.45	52.50	51.90	53.25	4,578,214	240,337,925	52.496	52.45	52.45	52.50	51.90	53.25	4,578,214	52.496	-2.15%
2023-08-07	53.60	53.60	53.70	51.85	53.85	3,054,208	162,369,580	53.163	53.60	53.60	53.70	51.85	53.85	3,054,208	53.163	-0.28%
2023-08-04	53.75	53.75	53.80	52.85	54.85	4,999,612	268,467,369	53.698	53.75	53.75	53.80	52.85	54.85	4,999,612	53.698	0.84%
2023-08-03	53.30	53.30	53.35	52.65	54.20	4,758,731	254,338,645	53.447	53.30	53.30	53.35	52.65	54.20	4,758,731	53.447	-1.39%
2023-08-02	54.05	54.05	54.10	53.60	56.70	3,777,817	205,967,083	54.520	54.05	54.05	54.10	53.60	56.70	3,777,817	54.520	-4.84%
2023-08-01	56.80	56.80	56.90	56.15	59.60	5,875,138	339,340,450	57.759	56.80	56.80	56.90	56.15	59.60	5,875,138	57.759	0.89%
2023-07-31	56.30	56.25	56.30	55.85	58.45	5,500,845	313,627,320	57.014	56.30	56.25	56.30	55.85	58.45	5,500,845	57.014	-0.88%
2023-07-28	56.80	56.75	56.80	54.05	57.15	5,861,603	329,167,264	56.157	56.80	56.75	56.80	54.05	57.15	5,861,603	56.157	3.18%
2023-07-27	55.05	54.95	55.05	53.95	55.40	3,578,665	196,129,678	54.805	55.05	54.95	55.05	53.95	55.40	3,578,665	54.805	1.94%
2023-07-26	54.00	53.95	54.00	52.60	54.20	2,229,260	119,682,009	53.687	54.00	53.95	54.00	52.60	54.20	2,229,260	53.687	0.28%
2023-07-25	53.85	53.80	53.85	52.45	54.10	5,405,946	288,268,717	53.324	53.85	53.80	53.85	52.45	54.10	5,405,946	53.324	5.28%
2023-07-24	51.15	51.10	51.15	50.40	52.80	3,325,506	170,484,155	51.266	51.15	51.10	51.15	50.40	52.80	3,325,506	51.266	-2.11%
2023-07-21	52.25	52.25	52.30	51.40	53.15	3,015,060	157,839,802	52.350	52.25	52.25	52.30	51.40	53.15	3,015,060	52.350	0.97%
2023-07-20	51.75	51.70	51.75	51.30	53.25	2,837,907	147,377,964	51.932	51.75	51.70	51.75	51.30	53.25	2,837,907	51.932	-0.19%
2023-07-19	51.85	51.80	51.85	50.50	52.20	4,250,743	218,906,814	51.498	51.85	51.80	51.85	50.50	52.20	4,250,743	51.498	0.00%
2023-07-18	51.85	51.80	51.85	51.35	54.10	5,332,015	277,077,343	51.965	51.85	51.80	51.85	51.35	54.10	5,332,015	51.965	-5.64%
2023-07-14	54.95	54.90	54.95	54.55	56.15	3,474,115	191,649,610	55.165	54.95	54.90	54.95	54.55	56.15	3,474,115	55.165	-1.17%
2023-07-13	55.60	55.55	55.60	52.95	56.00	7,233,310	398,970,885	55.157	55.60	55.55	55.60	52.95	56.00	7,233,310	55.157	8.17%
2023-07-12	51.40	51.35	51.40	50.85	52.50	1,720,648	88,529,404	51.451	51.40	51.35	51.40	50.85	52.50	1,720,648	51.451	0.59%
2023-07-11	51.10	51.05	51.10	50.90	52.40	1,769,681	91,085,518	51.470	51.10	51.05	51.10	50.90	52.40	1,769,681	51.470	-0.29%
2023-07-10	51.25	51.25	51.30	50.90	52.55	3,118,927	160,727,687	51.533	51.25	51.25	51.30	50.90	52.55	3,118,927	51.533	3.64%
2023-07-07	49.45	49.40	49.45	48.65	50.25	2,841,635	140,134,241	49.315	49.45	49.40	49.45	48.65	50.25	2,841,635	49.315	-1.00%
2023-07-06	49.95	49.90	49.95	48.85	51.45	3,719,351	185,308,515	49.823	49.95	49.90	49.95	48.85	51.45	3,719,351	49.823	-3.76%
2023-07-05	51.90	51.75	51.90	51.15	52.50	3,658,300	189,848,128	51.895	51.90	51.75	51.90	51.15	52.50	3,658,300	51.895	-1.05%
2023-07-04	52.45	52.40	52.45	49.95	52.65	4,709,882	243,366,795	51.672	52.45	52.40	52.45	49.95	52.65	4,709,882	51.672	3.86%
2023-07-03	50.50	50.45	50.50	49.40	50.90	3,116,665	157,034,967	50.386	50.50	50.45	50.50	49.40	50.90	3,116,665	50.386	2.12%
2023-06-30	49.45	49.40	49.45	48.55	49.95	2,600,250	128,566,409	49.444	49.45	49.40	49.45	48.55	49.95	2,600,250	49.444	0.41%
2023-06-29	49.25	49.20	49.25	48.55	50.20	3,328,790	163,261,513	49.045	49.25	49.20	49.25	48.55	50.20	3,328,790	49.045	-2.38%
2023-06-28	50.45	50.40	50.45	48.55	50.95	5,784,420	289,639,846	50.072	50.45	50.40	50.45	48.55	50.95	5,784,420	50.072	1.20%
2023-06-27	49.85	49.80	49.85	48.25	50.10	3,353,683	166,252,080	49.573	49.85	49.80	49.85	48.25	50.10	3,353,683	49.573	3.42%
2023-06-26	48.20	48.20	48.25	47.20	48.65	4,655,856	223,727,719	48.053	48.20	48.20	48.25	47.20	48.65	4,655,856	48.053	1.37%
2023-06-23	47.55	47.55	47.60	47.25	49.45	4,007,650	190,993,796	47.657	47.55	47.55	47.60	47.25	49.45	4,007,650	47.657	-3.84%
2023-06-21	49.45	49.45	49.50	49.30	50.80	3,992,937	199,039,571	49.848	49.45	49.45	49.50	49.30	50.80	3,992,937	49.848	-4.44%
2023-06-20	51.75	51.75	51.80	51.40	53.75	4,396,255	228,327,338	51.937	51.75	51.75	51.80	51.40	53.75	4,396,255	51.937	-3.72%
2023-06-19	53.75	53.70	53.75	52.80	54.25	3,167,721	169,771,526	53.594	53.75	53.70	53.75	52.80	54.25	3,167,721	53.594	-1.38%
2023-06-16	54.50	54.45	54.50	53.05	55.25	7,660,305	416,270,286	54.341	54.50	54.45	54.50	53.05	55.25	7,660,305	54.341	2.16%
2023-06-15	53.35	53.35	53.40	51.50	53.60	5,637,321	296,699,599	52.631	53.35	53.35	53.40	51.50	53.60	5,637,321	52.631	5.43%
2023-06-14	50.60	50.60	50.65	50.45	51.90	3,149,517	160,480,849	50.954	50.60	50.60	50.65	50.45	51.90	3,149,517	50.954	-0.78%
2023-06-13	51.00	51.00	51.15	48.30	51.40	5,184,868	260,984,227	50.336	51.00	51.00	51.15	48.30	51.40	5,184,868	50.336	3.45%
2023-06-12	49.30	49.30	49.35	47.65	50.85	7,731,821	381,561,931	49.350	49.30	49.30	49.35	47.65	50.85	7,731,821	49.350	-3.14%
2023-06-09	50.90	50.85	50.90	48.85	51.55	13,528,630	684,623,321	50.606	50.90	50.85	50.90	48.85	51.55	13,528,630	50.606	0.30%
2023-06-08	50.75	50.70	50.75	49.60	51.50	4,798,620	243,050,615	50.650	50.75	50.70	50.75	49.60	51.50	4,798,620	50.650	-0.39%
2023-06-07	50.95	50.95	51.00	49.40	51.25	5,309,883	268,266,796	50.522	50.95	50.95	51.00	49.40	51.25	5,309,883	50.522	4.09%
2023-06-06	48.95	48.95	49.00	48.25	50.60	6,513,552	321,898,127	49.420	48.95	48.95	49.00	48.25	50.60	6,513,552	49.420	0.10%
2023-06-05	48.90	48.85	48.90	48.65	50.75	12,498,972	620,764,585	49.665	48.90	48.85	48.90	48.65	50.75	12,498,972	49.665	-2.20%
2023-06-02	50.00	50.00	50.05	49.40	51.75	27,784,042	1,394,859,972	50.204	50.00	50.00	50.05	49.40	51.75	27,784,042	50.204	2.67%
2023-06-01	48.70	48.65	48.70	47.50	49.95	5,248,927	256,967,614	48.956	48.70	48.65	48.70	47.50	49.95	5,248,927	48.956	0.93%
2023-05-31	48.25	48.20	48.25	47.55	50.00	6,404,468	308,909,561	48.233	48.25	48.20	48.25	47.55	50.00	6,404,468	48.233	-3.88%
2023-05-30	50.20	50.15	50.20	47.50	50.45	5,456,672	268,333,811	49.175	50.20	50.15	50.20	47.50	50.45	5,456,672	49.175	6.24%
2023-05-29	47.25	47.20	47.25	47.00	49.35	4,969,682	238,924,757	48.076	47.25	47.20	47.25	47.00	49.35	4,969,682	48.076	-1.36%
2023-05-25	47.90	47.85	47.90	47.05	48.30	5,757,293	274,398,473	47.661	47.90	47.85	47.90	47.05	48.30	5,757,293	47.661	-1.03%
2023-05-24	48.40	48.40	48.50	48.10	49.85	5,778,437	281,378,326	48.695	48.40	48.40	48.50	48.10	49.85	5,778,437	48.695	-3.01%
2023-05-23	49.90	49.90	49.95	49.70	51.50	3,482,780	174,709,327	50.164	49.90	49.90	49.95	49.70	51.50	3,482,780	50.164	-1.67%
2023-05-22	50.75	50.75	50.85	48.75	51.35	3,706,047	187,141,215	50.496	50.75	50.75	50.85	48.75	51.35	3,706,047	50.496	2.94%
2023-05-19	49.30	49.30	49.35	48.60	49.95	3,160,704	156,176,659	49.412	49.30	49.30	49.35	48.60	49.95	3,160,704	49.412	-1.10%
2023-05-18	49.85	49.80	49.90	49.45	50.75	5,051,159	253,070,985	50.102	49.85	49.80	49.90	49.45	50.75	5,051,159	50.102	0.30%
2023-05-17	49.70	49.65	49.70	49.25	52.15	6,997,864	353,029,565	50.448	49.70	49.65	49.70	49.25	52.15	6,997,864	50.448	-5.33%
2023-05-16	52.50	52.45	52.50	52.30	54.80	4,218,796	224,370,837	53.184	52.50	52.45	52.50	52.30	54.80	4,218,796	53.184	-3.05%
2023-05-15	54.15	54.10	54.15	53.00	54.65	6,135,046	330,818,179	53.923	54.15	54.10	54.15	53.00	54.65	6,135,046	53.923	2.17%
2023-05-12	53.00	52.95	53.00	52.40	54.55	7,555,859	400,951,870	53.065	53.00	52.95	53.00	52.40	54.55	7,555,859	53.065	2.81%
2023-05-11	51.55	51.55	51.60	50.45	53.10	3,755,378	193,259,038	51.462	51.55	51.55	51.60	50.45	53.10	3,755,378	51.462	-1.43%
2023-05-10	52.30	52.25	52.30	51.50	53.85	4,751,511	248,922,634	52.388	52.30	52.25	52.30	51.50	53.85	4,751,511	52.388	-2.88%
2023-05-09	53.85	53.85	53.90	53.65	56.00	3,728,220	202,662,644	54.359	53.85	53.85	53.90	53.65	56.00	3,728,220	54.359	-3.23%
2023-05-08	55.65	55.60	55.65	55.10	56.50	2,268,566	126,031,797	55.556	55.65	55.60	55.65	55.10	56.50	2,268,566	55.556	0.18%
2023-05-05	55.55	55.45	55.55	54.55	56.15	2,936,513	162,286,342	55.265	55.55	55.45	55.55	54.55	56.15	2,936,513	55.265	2.21%
2023-05-04	54.35	54.30	54.35	53.35	54.70	3,108,715	168,338,570	54.151	54.35	54.30	54.35	53.35	54.70	3,108,715	54.151	0.56%
2023-05-03	54.05	54.05	54.10	53.30	54.70	2,696,600	145,242,797	53.861	54.05	54.05	54.10	53.30	54.70	2,696,600	53.861	-1.91%
2023-05-02	55.10	55.05	55.10	53.80	57.95	2,542,496	140,066,480	55.090	55.10	55.05	55.10	53.80	57.95	2,542,496	55.090	-2.04%
2023-04-28	56.25	56.25	56.30	55.80	56.95	1,680,116	94,597,772	56.304	56.25	56.25	56.30	55.80	56.95	1,680,116	56.304	0.09%
2023-04-27	56.20	56.20	56.25	55.10	56.50	3,065,865	171,939,830	56.082	56.20	56.20	56.25	55.10	56.50	3,065,865	56.082	0.18%
2023-04-26	56.10	56.10	56.15	54.35	56.65	3,052,964	170,149,045	55.732	56.10	56.10	56.15	54.35	56.65	3,052,964	55.732	2.75%
2023-04-25	54.60	54.50	54.60	54.00	56.60	4,209,272	229,854,380	54.607	54.60	54.50	54.60	54.00	56.60	4,209,272	54.607	-3.96%
2023-04-24	56.85	56.85	56.90	54.75	57.80	6,292,087	355,401,152	56.484	56.85	56.85	56.90	54.75	57.80	6,292,087	56.484	2.62%
2023-04-21	55.40	55.35	55.40	55.05	57.30	4,420,933	245,554,833	55.544	55.40	55.35	55.40	55.05	57.30	4,420,933	55.544	-2.81%
2023-04-20	57.00	56.90	57.00	56.10	57.35	2,752,766	156,369,219	56.804	57.00	56.90	57.00	56.10	57.35	2,752,766	56.804	-0.18%
2023-04-19	57.10	57.10	57.15	56.65	58.30	3,694,486	212,203,262	57.438	57.10	57.10	57.15	56.65	58.30	3,694,486	57.438	-1.55%
2023-04-18	58.00	58.00	58.10	57.75	58.70	2,402,703	139,608,642	58.105	58.00	58.00	58.10	57.75	58.70	2,402,703	58.105	-1.61%
2023-04-17	58.95	58.95	59.00	57.05	59.40	3,311,244	193,356,772	58.394	58.95	58.95	59.00	57.05	59.40	3,311,244	58.394	1.64%
2023-04-14	58.00	57.95	58.00	57.10	60.40	5,482,416	320,580,201	58.474	58.00	57.95	58.00	57.10	60.40	5,482,416	58.474	0.17%
2023-04-13	57.90	57.90	57.95	55.20	58.20	3,590,755	204,564,401	56.970	57.90	57.90	57.95	55.20	58.20	3,590,755	56.970	0.61%
2023-04-12	57.55	57.55	57.65	57.05	59.70	3,743,445	216,174,657	57.748	57.55	57.55	57.65	57.05	59.70	3,743,445	57.748	-1.79%
2023-04-11	58.60	58.55	58.60	56.05	58.90	5,506,112	319,368,342	58.003	58.60	58.55	58.60	56.05	58.90	5,506,112	58.003	1.91%
2023-04-06	57.50	57.45	57.50	54.85	57.80	5,280,033	299,063,557	56.640	57.50	57.45	57.50	54.85	57.80	5,280,033	56.640	2.59%
2023-04-04	56.05	56.00	56.05	54.25	57.20	7,666,327	425,105,819	55.451	56.05	56.00	56.05	54.25	57.20	7,666,327	55.451	-2.44%
2023-04-03	57.45	57.40	57.45	56.50	59.25	6,765,220	389,457,104	57.568	57.45	57.40	57.45	56.50	59.25	6,765,220	57.568	-1.63%
2023-03-31	58.40	58.35	58.40	57.10	59.70	6,585,467	383,135,791	58.179	58.40	58.35	58.40	57.10	59.70	6,585,467	58.179	-0.60%
2023-03-30	58.75	58.70	58.75	56.80	61.50	8,757,918	513,145,251	58.592	58.75	58.70	58.75	56.80	61.50	8,757,918	58.592	-3.61%
2023-03-29	60.95	60.90	60.95	60.25	63.05	7,543,271	463,152,725	61.399	60.95	60.90	60.95	60.25	63.05	7,543,271	61.399	0.74%
2023-03-28	60.50	60.50	60.55	60.30	62.10	5,297,527	323,026,161	60.977	60.50	60.50	60.55	60.30	62.10	5,297,527	60.977	-1.71%
2023-03-27	61.55	61.45	61.55	60.80	64.55	8,574,764	533,391,805	62.205	61.55	61.45	61.55	60.80	64.55	8,574,764	62.205	-4.65%
2023-03-24	64.55	64.55	64.60	62.65	65.85	10,553,915	681,721,566	64.594	64.55	64.55	64.60	62.65	65.85	10,553,915	64.594	2.62%
2023-03-23	62.90	62.85	62.90	57.90	62.95	12,438,151	758,761,530	61.003	62.90	62.85	62.90	57.90	62.95	12,438,151	61.003	4.05%
2023-03-22	60.45	60.45	60.50	59.60	62.00	5,623,457	340,920,237	60.625	60.45	60.45	60.50	59.60	62.00	5,623,457	60.625	1.77%
2023-03-21	59.40	59.35	59.40	56.15	59.65	5,241,028	305,639,204	58.317	59.40	59.35	59.40	56.15	59.65	5,241,028	58.317	5.13%
2023-03-20	56.50	56.45	56.50	55.65	59.70	6,876,920	391,539,228	56.935	56.50	56.45	56.50	55.65	59.70	6,876,920	56.935	-5.28%
2023-03-17	59.65	59.40	59.65	57.25	59.80	24,175,825	1,433,694,028	59.303	59.65	59.40	59.65	57.25	59.80	24,175,825	59.303	4.56%
2023-03-16	57.05	57.00	57.05	54.15	57.85	7,006,336	396,753,550	56.628	57.05	57.00	57.05	54.15	57.85	7,006,336	56.628	2.70%
2023-03-15	55.55	55.55	55.60	54.60	56.70	5,049,126	281,022,018	55.658	55.55	55.55	55.60	54.60	56.70	5,049,126	55.658	4.03%
2023-03-14	53.40	53.35	53.40	53.05	55.80	6,792,186	368,100,337	54.195	53.40	53.35	53.40	53.05	55.80	6,792,186	54.195	-3.96%
2023-03-13	55.60	55.60	55.65	54.10	58.15	7,576,298	423,261,691	55.867	55.60	55.60	55.65	54.10	58.15	7,576,298	55.867	3.15%
2023-03-10	53.90	53.85	53.90	53.35	55.60	17,865,849	965,786,195	54.058	53.90	53.85	53.90	53.35	55.60	17,865,849	54.058	-4.52%
2023-03-09	56.45	56.40	56.45	55.95	57.65	6,537,064	371,083,817	56.766	56.45	56.40	56.45	55.95	57.65	6,537,064	56.766	-0.09%
2023-03-08	56.50	56.45	56.50	56.00	57.60	6,084,479	344,289,640	56.585	56.50	56.45	56.50	56.00	57.60	6,084,479	56.585	-3.99%
2023-03-07	58.85	58.80	58.85	57.85	61.20	5,672,096	335,347,187	59.122	58.85	58.80	58.85	57.85	61.20	5,672,096	59.122	-0.42%
2023-03-06	59.10	59.05	59.10	58.30	61.40	6,128,254	364,120,862	59.417	59.10	59.05	59.10	58.30	61.40	6,128,254	59.417	-3.59%
2023-03-03	61.30	61.30	61.35	59.85	62.00	7,541,851	461,770,211	61.228	61.30	61.30	61.35	59.85	62.00	7,541,851	61.228	3.11%
2023-03-02	59.45	59.45	59.50	57.80	60.20	5,840,028	347,507,563	59.504	59.45	59.45	59.50	57.80	60.20	5,840,028	59.504	0.00%
2023-03-01	59.45	59.40	59.45	54.10	59.65	7,631,972	443,900,818	58.163	59.45	59.40	59.45	54.10	59.65	7,631,972	58.163	8.58%
2023-02-28	54.75	54.75	54.85	54.00	56.85	7,735,845	425,776,903	55.039	54.75	54.75	54.85	54.00	56.85	7,735,845	55.039	-1.62%
2023-02-27	55.65	55.65	55.70	54.70	57.50	9,026,383	502,465,835	55.666	55.65	55.65	55.70	54.70	57.50	9,026,383	55.666	-5.12%
2023-02-24	58.65	58.60	58.65	58.50	60.35	7,559,101	448,564,116	59.341	58.65	58.60	58.65	58.50	60.35	7,559,101	59.341	-1.26%
2023-02-23	59.40	59.40	59.45	56.50	60.50	6,570,588	390,589,909	59.445	59.40	59.40	59.45	56.50	60.50	6,570,588	59.445	4.03%
2023-02-22	57.10	57.05	57.10	55.65	58.60	5,907,544	338,012,040	57.217	57.10	57.05	57.10	55.65	58.60	5,907,544	57.217	0.00%
2023-02-21	57.10	57.05	57.10	57.05	59.80	4,522,790	263,284,739	58.213	57.10	57.05	57.10	57.05	59.80	4,522,790	58.213	-4.59%
2023-02-20	59.85	59.80	59.85	57.95	60.65	7,890,388	471,450,423	59.750	59.85	59.80	59.85	57.95	60.65	7,890,388	59.750	3.19%
2023-02-17	58.00	58.00	58.05	56.25	59.05	8,700,799	503,494,400	57.868	58.00	58.00	58.05	56.25	59.05	8,700,799	57.868	1.67%
2023-02-16	57.05	57.05	57.10	54.30	59.00	9,421,829	540,066,997	57.321	57.05	57.05	57.10	54.30	59.00	9,421,829	57.321	5.84%
2023-02-15	53.90	53.90	53.95	53.55	56.30	6,913,211	375,283,508	54.285	53.90	53.90	53.95	53.55	56.30	6,913,211	54.285	-4.60%
2023-02-14	56.50	56.50	56.55	56.30	57.70	4,732,398	268,185,308	56.670	56.50	56.50	56.55	56.30	57.70	4,732,398	56.670	-2.25%
2023-02-13	57.80	57.75	57.80	56.60	58.20	7,941,445	455,995,448	57.420	57.80	57.75	57.80	56.60	58.20	7,941,445	57.420	-1.28%
2023-02-10	58.55	58.50	58.55	57.85	61.80	6,998,943	412,985,901	59.007	58.55	58.50	58.55	57.85	61.80	6,998,943	59.007	-4.95%
2023-02-09	61.60	61.60	61.65	59.60	62.00	6,077,334	369,938,808	60.872	61.60	61.60	61.65	59.60	62.00	6,077,334	60.872	1.99%
2023-02-08	60.40	60.35	60.40	59.30	62.05	4,880,807	294,444,001	60.327	60.40	60.35	60.40	59.30	62.05	4,880,807	60.327	-2.27%
2023-02-07	61.80	61.80	61.85	60.75	62.60	5,831,711	360,141,175	61.756	61.80	61.80	61.85	60.75	62.60	5,831,711	61.756	1.31%
2023-02-06	61.00	61.00	61.05	60.30	62.30	7,651,975	466,764,973	60.999	61.00	61.00	61.05	60.30	62.30	7,651,975	60.999	-5.43%
2023-02-03	64.50	64.50	64.55	63.80	66.05	6,359,721	410,782,478	64.591	64.50	64.50	64.55	63.80	66.05	6,359,721	64.591	-2.35%
2023-02-02	66.05	66.00	66.05	65.65	68.30	3,707,101	246,811,869	66.578	66.05	66.00	66.05	65.65	68.30	3,707,101	66.578	-0.60%
2023-02-01	66.45	66.45	66.50	63.65	67.20	5,307,285	348,843,543	65.729	66.45	66.45	66.50	63.65	67.20	5,307,285	65.729	2.55%
2023-01-31	64.80	64.70	64.80	63.60	66.55	6,087,859	392,574,030	64.485	64.80	64.70	64.80	63.60	66.55	6,087,859	64.485	-1.07%
2023-01-30	65.50	65.50	65.55	64.65	70.45	12,468,501	835,601,672	67.017	65.50	65.50	65.55	64.65	70.45	12,468,501	67.017	-6.70%
2023-01-27	70.20	70.15	70.20	70.00	73.30	4,975,045	353,555,188	71.066	70.20	70.15	70.20	70.00	73.30	4,975,045	71.066	-1.96%
2023-01-26	71.60	71.60	71.65	69.00	71.90	5,127,947	364,240,955	71.031	71.60	71.60	71.65	69.00	71.90	5,127,947	71.031	4.53%
2023-01-20	68.50	68.45	68.50	66.75	68.70	2,390,754	162,767,905	68.082	68.50	68.45	68.50	66.75	68.70	2,390,754	68.082	2.62%
2023-01-19	66.75	66.75	66.80	65.85	67.60	3,364,391	224,456,721	66.715	66.75	66.75	66.80	65.85	67.60	3,364,391	66.715	-1.55%
2023-01-18	67.80	67.75	67.80	65.65	68.00	4,132,587	278,524,986	67.397	67.80	67.75	67.80	65.65	68.00	4,132,587	67.397	0.00%
2023-01-17	67.80	67.80	67.85	66.30	68.60	4,499,664	303,904,437	67.539	67.80	67.80	67.85	66.30	68.60	4,499,664	67.539	0.59%
2023-01-16	67.40	67.40	67.45	66.80	69.25	3,281,288	222,357,775	67.765	67.40	67.40	67.45	66.80	69.25	3,281,288	67.765	-2.67%
2023-01-13	69.25	69.20	69.25	66.00	69.45	6,025,808	410,374,585	68.103	69.25	69.20	69.25	66.00	69.45	6,025,808	68.103	3.59%
2023-01-12	66.85	66.85	66.90	66.40	72.85	11,606,251	791,093,363	68.161	66.85	66.85	66.90	66.40	72.85	11,606,251	68.161	-5.38%
2023-01-11	70.65	70.60	70.65	70.05	74.20	5,452,995	390,178,443	71.553	70.65	70.60	70.65	70.05	74.20	5,452,995	71.553	-3.62%
2023-01-10	73.30	73.25	73.30	70.05	73.55	5,061,063	366,489,780	72.414	73.30	73.25	73.30	70.05	73.55	5,061,063	72.414	2.23%
2023-01-09	71.70	71.65	71.70	69.30	72.15	6,485,184	460,035,622	70.936	71.70	71.65	71.70	69.30	72.15	6,485,184	70.936	4.22%
2023-01-06	68.80	68.75	68.80	68.05	73.50	6,899,178	479,104,426	69.444	68.80	68.75	68.80	68.05	73.50	6,899,178	69.444	-4.18%
2023-01-05	71.80	71.75	71.80	71.50	75.60	7,944,006	582,168,759	73.284	71.80	71.75	71.80	71.50	75.60	7,944,006	73.284	-2.91%
2023-01-04	73.95	73.90	73.95	68.95	73.95	9,219,030	667,963,857	72.455	73.95	73.90	73.95	68.95	73.95	9,219,030	72.455	7.41%
2023-01-03	68.85	68.85	68.90	67.00	70.25	10,265,958	703,626,808	68.540	68.85	68.85	68.90	67.00	70.25	10,265,958	68.540	-3.50%
2022-12-30	71.35	71.35	71.40	70.60	73.30	2,814,974	201,076,686	71.431	71.35	71.35	71.40	70.60	73.30	2,814,974	71.431	0.00%
2022-12-29	71.35	71.30	71.35	70.15	73.20	5,176,726	367,191,249	70.931	71.35	71.30	71.35	70.15	73.20	5,176,726	70.931	-2.79%
2022-12-28	73.40	73.35	73.40	71.60	74.30	4,923,832	359,471,339	73.006	73.40	73.35	73.40	71.60	74.30	4,923,832	73.006	1.52%
2022-12-23	72.30	72.30	72.35	71.10	73.95	4,603,304	332,336,751	72.195	72.30	72.30	72.35	71.10	73.95	4,603,304	72.195	-2.30%
2022-12-22	74.00	73.95	74.00	72.75	76.50	8,126,015	605,577,143	74.523	74.00	73.95	74.00	72.75	76.50	8,126,015	74.523	1.30%
2022-12-21	73.05	73.00	73.05	72.10	73.60	4,258,473	310,107,244	72.821	73.05	73.00	73.05	72.10	73.60	4,258,473	72.821	1.04%
2022-12-20	72.30	72.30	72.35	70.75	73.90	5,327,709	384,098,599	72.095	72.30	72.30	72.35	70.75	73.90	5,327,709	72.095	-1.63%
2022-12-19	73.50	73.45	73.50	72.15	78.85	9,758,121	717,658,684	73.545	73.50	73.45	73.50	72.15	78.85	9,758,121	73.545	-4.17%
2022-12-16	76.70	76.65	76.70	73.90	78.25	14,505,273	1,108,917,670	76.449	76.70	76.65	76.70	73.90	78.25	14,505,273	76.449	2.27%
2022-12-15	75.00	75.00	75.05	74.35	77.45	7,020,452	528,769,804	75.318	75.00	75.00	75.05	74.35	77.45	7,020,452	75.318	-3.29%
2022-12-14	77.55	77.55	77.60	73.75	82.60	18,261,542	1,395,969,335	76.443	77.55	77.55	77.60	73.75	82.60	18,261,542	76.443	-3.84%
2022-12-13	80.65	80.60	80.65	78.70	82.45	13,709,198	1,103,275,787	80.477	80.65	80.60	80.65	78.70	82.45	13,709,198	80.477	0.19%
2022-12-12	80.50	80.50	80.55	78.50	86.25	18,580,426	1,501,803,983	80.827	80.50	80.50	80.55	78.50	86.25	18,580,426	80.827	-4.90%
2022-12-09	84.65	84.65	84.70	82.40	90.75	35,743,769	3,045,072,525	85.192	84.65	84.65	84.70	82.40	90.75	35,743,769	85.192	-5.21%
2022-12-08	89.30	89.25	89.30	81.20	89.45	20,610,735	1,775,243,136	86.132	89.30	89.25	89.30	81.20	89.45	20,610,735	86.132	12.19%
2022-12-07	79.60	79.55	79.60	78.55	86.50	25,062,315	2,086,774,380	83.263	79.60	79.55	79.60	78.55	86.50	25,062,315	83.263	-3.81%
2022-12-06	82.75	82.65	82.75	79.90	88.90	21,649,972	1,820,731,037	84.099	82.75	82.65	82.75	79.90	88.90	21,649,972	84.099	0.61%
2022-12-05	82.25	82.20	82.25	75.30	82.95	34,818,947	2,789,264,062	80.108	82.25	82.20	82.25	75.30	82.95	34,818,947	80.108	15.03%
2022-12-02	71.50	71.45	71.50	66.00	72.35	23,499,238	1,658,411,601	70.573	71.50	71.45	71.50	66.00	72.35	23,499,238	70.573	9.33%
2022-12-01	65.40	65.35	65.40	64.20	72.85	15,055,203	1,013,799,084	67.339	65.40	65.35	65.40	64.20	72.85	15,055,203	67.339	-3.96%
2022-11-30	68.10	68.05	68.10	64.85	68.55	12,623,174	846,597,864	67.067	68.10	68.05	68.10	64.85	68.55	12,623,174	67.067	3.18%
2022-11-29	66.00	65.95	66.00	62.85	66.00	8,808,085	573,282,788	65.086	66.00	65.95	66.00	62.85	66.00	8,808,085	65.086	5.68%
2022-11-28	62.45	62.45	62.50	58.65	62.70	7,134,253	436,307,156	61.157	62.45	62.45	62.50	58.65	62.70	7,134,253	61.157	-1.96%
2022-11-25	63.70	63.65	63.70	63.30	66.00	3,103,050	198,237,771	63.885	63.70	63.65	63.70	63.30	66.00	3,103,050	63.885	-2.60%
2022-11-24	65.40	65.35	65.40	64.55	66.30	3,451,315	225,453,351	65.324	65.40	65.35	65.40	64.55	66.30	3,451,315	65.324	1.55%
2022-11-23	64.40	64.20	64.40	60.90	64.95	7,309,095	463,126,744	63.363	64.40	64.20	64.40	60.90	64.95	7,309,095	63.363	2.96%
2022-11-22	62.55	62.55	62.65	61.65	65.30	10,687,026	674,513,051	63.115	62.55	62.55	62.65	61.65	65.30	10,687,026	63.115	-2.42%
2022-11-21	64.10	64.05	64.10	60.75	64.75	8,072,931	511,859,950	63.404	64.10	64.05	64.10	60.75	64.75	8,072,931	63.404	-4.33%
2022-11-18	67.00	66.85	67.00	65.80	69.15	11,848,914	795,492,848	67.136	67.00	66.85	67.00	65.80	69.15	11,848,914	67.136	1.67%
2022-11-17	65.90	65.85	65.90	64.40	67.30	13,328,065	876,533,982	65.766	65.90	65.85	65.90	64.40	67.30	13,328,065	65.766	-3.94%
2022-11-16	68.60	68.55	68.60	63.50	70.50	21,365,501	1,449,531,760	67.845	68.60	68.55	68.60	63.50	70.50	21,365,501	67.845	6.52%
2022-11-15	64.40	64.35	64.40	60.70	65.00	12,587,888	799,234,732	63.492	64.40	64.35	64.40	60.70	65.00	12,587,888	63.492	4.97%
2022-11-14	61.35	61.30	61.35	56.85	63.45	19,495,054	1,184,763,162	60.772	61.35	61.30	61.35	56.85	63.45	19,495,054	60.772	7.73%
2022-11-11	56.95	56.80	56.95	52.80	57.20	9,736,947	535,227,457	54.969	56.95	56.80	56.95	52.80	57.20	9,736,947	54.969	12.55%
2022-11-10	50.60	50.55	50.60	50.00	51.90	4,977,323	252,705,874	50.771	50.60	50.55	50.60	50.00	51.90	4,977,323	50.771	-3.98%
2022-11-09	52.70	52.65	52.70	52.25	54.90	5,459,130	289,501,989	53.031	52.70	52.65	52.70	52.25	54.90	5,459,130	53.031	-2.59%
2022-11-08	54.10	54.10	54.20	53.65	57.20	6,875,232	374,113,074	54.415	54.10	54.10	54.20	53.65	57.20	6,875,232	54.415	-4.25%
2022-11-07	56.50	56.45	56.50	52.60	56.75	8,111,672	451,394,519	55.648	56.50	56.45	56.50	52.60	56.75	8,111,672	55.648	4.82%
2022-11-04	53.90	53.75	53.90	51.30	55.85	11,247,028	604,338,165	53.733	53.90	53.75	53.90	51.30	55.85	11,247,028	53.733	6.31%
2022-11-03	50.70	50.70	50.75	48.45	51.50	5,953,580	301,889,690	50.707	50.70	50.70	50.75	48.45	51.50	5,953,580	50.707	-0.98%
2022-11-02	51.20	51.15	51.30	45.50	51.90	9,811,107	486,079,753	49.544	51.20	51.15	51.30	45.50	51.90	9,811,107	49.544	9.87%
2022-11-01	46.60	46.45	46.60	43.15	47.60	9,424,326	432,461,454	45.888	46.60	46.45	46.60	43.15	47.60	9,424,326	45.888	8.25%
2022-10-31	43.05	43.05	43.15	41.60	44.40	6,315,993	272,030,558	43.070	43.05	43.05	43.15	41.60	44.40	6,315,993	43.070	1.89%
2022-10-28	42.25	42.25	42.30	41.85	43.90	6,028,435	257,176,828	42.661	42.25	42.25	42.30	41.85	43.90	6,028,435	42.661	-4.41%
2022-10-27	44.20	44.20	44.25	43.95	46.90	5,570,479	250,148,389	44.906	44.20	44.20	44.25	43.95	46.90	5,570,479	44.906	-1.34%
2022-10-26	44.80	44.75	44.80	42.20	45.35	6,987,370	309,975,527	44.362	44.80	44.75	44.80	42.20	45.35	6,987,370	44.362	4.31%
2022-10-25	42.95	42.90	42.95	39.30	46.35	17,298,952	727,505,043	42.055	42.95	42.90	42.95	39.30	46.35	17,298,952	42.055	6.44%
2022-10-24	40.35	40.30	40.35	39.85	46.80	10,299,932	434,856,492	42.219	40.35	40.30	40.35	39.85	46.80	10,299,932	42.219	-14.87%
2022-10-21	47.40	47.25	47.40	46.95	48.60	8,536,848	405,859,068	47.542	47.40	47.25	47.40	46.95	48.60	8,536,848	47.542	-0.52%
2022-10-20	47.65	47.50	47.65	42.60	47.90	12,034,695	549,704,990	45.677	47.65	47.50	47.65	42.60	47.90	12,034,695	45.677	7.08%
2022-10-19	44.50	44.40	44.50	43.85	46.85	8,216,204	367,941,664	44.782	44.50	44.40	44.50	43.85	46.85	8,216,204	44.782	-5.02%
2022-10-18	46.85	46.80	46.85	43.70	47.30	7,878,977	360,812,623	45.794	46.85	46.80	46.85	43.70	47.30	7,878,977	45.794	6.24%
2022-10-17	44.10	44.05	44.10	41.55	44.90	4,524,345	197,147,591	43.575	44.10	44.05	44.10	41.55	44.90	4,524,345	43.575	1.38%
2022-10-14	43.50	43.45	43.50	42.10	44.65	5,704,725	248,256,048	43.518	43.50	43.45	43.50	42.10	44.65	5,704,725	43.518	4.32%
2022-10-13	41.70	41.70	41.75	41.55	43.95	4,989,839	211,304,976	42.347	41.70	41.70	41.75	41.55	43.95	4,989,839	42.347	-4.36%
2022-10-12	43.60	43.60	43.65	40.65	44.90	6,369,375	272,136,794	42.726	43.60	43.60	43.65	40.65	44.90	6,369,375	42.726	3.56%
2022-10-11	42.10	42.05	42.10	40.60	42.50	7,823,567	323,902,243	41.401	42.10	42.05	42.10	40.60	42.50	7,823,567	41.401	-0.94%
2022-10-10	42.50	42.45	42.50	41.70	45.20	9,604,328	410,990,333	42.792	42.50	42.45	42.50	41.70	45.20	9,604,328	42.792	-9.57%
2022-10-07	47.00	46.95	47.00	46.90	48.55	2,230,900	105,301,657	47.201	47.00	46.95	47.00	46.90	48.55	2,230,900	47.201	-3.98%
2022-10-06	48.95	48.95	49.05	48.10	50.90	2,807,872	137,184,902	48.857	48.95	48.95	49.05	48.10	50.90	2,807,872	48.857	-1.01%
2022-10-05	49.45	49.40	49.45	47.20	49.65	5,316,145	257,813,825	48.496	49.45	49.40	49.45	47.20	49.65	5,316,145	48.496	9.04%
2022-10-03	45.35	45.30	45.35	44.40	47.50	2,923,547	133,605,604	45.700	45.35	45.30	45.35	44.40	47.50	2,923,547	45.700	0.55%
2022-09-30	45.10	45.05	45.10	43.80	46.25	5,474,619	245,885,988	44.914	45.10	45.05	45.10	43.80	46.25	5,474,619	44.914	-0.77%
2022-09-29	45.45	45.40	45.45	44.70	46.80	6,018,585	275,184,165	45.722	45.45	45.40	45.45	44.70	46.80	6,018,585	45.722	-0.22%
2022-09-28	45.55	45.50	45.55	45.10	46.85	4,916,042	225,809,423	45.933	45.55	45.50	45.55	45.10	46.85	4,916,042	45.933	-3.19%
2022-09-27	47.05	47.05	47.10	44.80	47.05	3,488,518	161,058,017	46.168	47.05	47.05	47.10	44.80	47.05	3,488,518	46.168	2.39%
2022-09-26	45.95	45.95	46.00	44.40	47.00	4,435,509	203,768,685	45.940	45.95	45.95	46.00	44.40	47.00	4,435,509	45.940	1.66%
2022-09-23	45.20	45.20	45.25	44.75	47.60	7,734,338	352,367,352	45.559	45.20	45.20	45.25	44.75	47.60	7,734,338	45.559	-4.44%
2022-09-22	47.30	47.20	47.30	45.85	47.60	6,090,833	284,642,215	46.733	47.30	47.20	47.30	45.85	47.60	6,090,833	46.733	-3.07%
2022-09-21	48.80	48.80	48.85	48.45	50.50	4,372,853	215,520,552	49.286	48.80	48.80	48.85	48.45	50.50	4,372,853	49.286	-4.59%
2022-09-20	51.15	51.10	51.15	48.95	51.30	3,752,924	190,724,713	50.820	51.15	51.10	51.15	48.95	51.30	3,752,924	50.820	3.33%
2022-09-19	49.50	49.50	49.55	48.20	50.30	7,031,612	346,936,244	49.340	49.50	49.50	49.55	48.20	50.30	7,031,612	49.340	0.30%
2022-09-16	49.35	49.35	49.40	49.10	51.10	4,598,207	228,697,912	49.736	49.35	49.35	49.40	49.10	51.10	4,598,207	49.736	-3.52%
2022-09-15	51.15	51.15	51.20	50.50	51.85	2,357,152	120,849,699	51.269	51.15	51.15	51.20	50.50	51.85	2,357,152	51.269	0.20%
2022-09-14	51.05	51.00	51.05	50.50	51.45	2,893,506	147,636,301	51.023	51.05	51.00	51.05	50.50	51.45	2,893,506	51.023	-3.13%
2022-09-13	52.70	52.60	52.70	52.25	54.55	3,167,110	167,501,902	52.888	52.70	52.60	52.70	52.25	54.55	3,167,110	52.888	0.00%
2022-09-09	52.70	52.70	52.75	50.55	53.10	3,308,922	173,638,094	52.476	52.70	52.70	52.75	50.55	53.10	3,308,922	52.476	3.94%
2022-09-08	50.70	50.65	50.70	50.25	52.15	2,397,056	121,931,117	50.867	50.70	50.65	50.70	50.25	52.15	2,397,056	50.867	-0.39%
2022-09-07	50.90	50.80	50.90	49.60	51.20	4,248,672	213,923,985	50.351	50.90	50.80	50.90	49.60	51.20	4,248,672	50.351	-1.74%
2022-09-06	51.80	51.75	51.80	50.10	53.15	5,029,239	258,116,384	51.323	51.80	51.75	51.80	50.10	53.15	5,029,239	51.323	-2.17%
2022-09-05	52.95	52.95	53.00	51.60	53.35	3,589,188	188,964,993	52.648	52.95	52.95	53.00	51.60	53.35	3,589,188	52.648	-1.03%
2022-09-02	53.50	53.50	53.55	52.65	55.50	11,894,132	637,919,384	53.633	53.50	53.50	53.55	52.65	55.50	11,894,132	53.633	0.66%
2022-09-01	53.15	53.15	53.20	52.60	55.00	4,098,716	219,628,009	53.585	53.15	53.15	53.20	52.60	55.00	4,098,716	53.585	-2.74%
2022-08-31	54.65	54.60	54.65	52.40	55.80	6,007,206	325,904,250	54.252	54.65	54.60	54.65	52.40	55.80	6,007,206	54.252	1.58%
2022-08-30	53.80	53.80	53.85	52.40	55.15	6,278,949	333,554,498	53.123	53.80	53.80	53.85	52.40	55.15	6,278,949	53.123	-2.45%
2022-08-29	55.15	55.15	55.20	54.70	55.90	4,009,400	220,836,647	55.080	55.15	55.15	55.20	54.70	55.90	4,009,400	55.080	-3.16%
2022-08-26	56.95	56.90	56.95	56.25	58.35	6,012,294	342,898,730	57.033	56.95	56.90	56.95	56.25	58.35	6,012,294	57.033	-0.52%
2022-08-25	57.25	57.20	57.25	52.10	57.45	7,969,701	446,575,591	56.034	57.25	57.20	57.25	52.10	57.45	7,969,701	56.034	8.12%
2022-08-24	52.95	52.95	53.00	52.00	59.60	12,442,094	679,837,012	54.640	52.95	52.95	53.00	52.00	59.60	12,442,094	54.640	-8.31%
2022-08-23	57.75	57.75	57.80	56.70	58.40	4,651,032	267,040,589	57.415	57.75	57.75	57.80	56.70	58.40	4,651,032	57.415	1.49%
2022-08-22	56.90	56.90	56.95	56.50	59.00	5,719,659	327,182,959	57.203	56.90	56.90	56.95	56.50	59.00	5,719,659	57.203	-4.45%
2022-08-19	59.55	59.55	59.60	59.05	61.05	2,869,753	171,841,848	59.880	59.55	59.55	59.60	59.05	61.05	2,869,753	59.880	-1.89%
2022-08-18	60.70	60.60	60.70	59.50	61.35	3,038,376	183,649,160	60.443	60.70	60.60	60.70	59.50	61.35	3,038,376	60.443	-0.82%
2022-08-17	61.20	61.15	61.20	60.90	62.75	2,778,694	170,751,463	61.450	61.20	61.15	61.20	60.90	62.75	2,778,694	61.450	-0.41%
2022-08-16	61.45	61.30	61.45	60.05	63.60	2,721,275	167,495,180	61.550	61.45	61.30	61.45	60.05	63.60	2,721,275	61.550	-1.92%
2022-08-15	62.65	62.65	62.70	60.65	63.50	3,461,601	216,705,358	62.603	62.65	62.65	62.70	60.65	63.50	3,461,601	62.603	1.62%
2022-08-12	61.65	61.60	61.65	60.15	61.90	2,655,642	162,875,415	61.332	61.65	61.60	61.65	60.15	61.90	2,655,642	61.332	0.24%
2022-08-11	61.50	61.45	61.50	60.35	61.65	2,740,179	167,356,504	61.075	61.50	61.45	61.50	60.35	61.65	2,740,179	61.075	2.16%
2022-08-10	60.20	60.15	60.20	58.80	61.40	3,137,461	187,507,411	59.764	60.20	60.15	60.20	58.80	61.40	3,137,461	59.764	-1.71%
2022-08-09	61.25	61.20	61.25	60.10	62.35	2,644,049	161,580,011	61.111	61.25	61.20	61.25	60.10	62.35	2,644,049	61.111	-0.41%
2022-08-08	61.50	61.50	61.55	60.25	62.50	2,028,500	124,363,013	61.308	61.50	61.50	61.55	60.25	62.50	2,028,500	61.308	-0.16%
2022-08-05	61.60	61.55	61.60	61.15	62.85	1,981,663	122,400,439	61.767	61.60	61.55	61.60	61.15	62.85	1,981,663	61.767	0.16%
2022-08-04	61.50	61.45	61.50	60.20	61.70	2,380,007	145,531,449	61.147	61.50	61.45	61.50	60.20	61.70	2,380,007	61.147	3.27%
2022-08-03	59.55	59.50	59.55	58.95	62.00	2,515,279	150,413,782	59.800	59.55	59.50	59.55	58.95	62.00	2,515,279	59.800	0.76%
2022-08-02	59.10	59.10	59.15	57.50	59.80	3,661,536	215,064,430	58.736	59.10	59.10	59.15	57.50	59.80	3,661,536	58.736	-1.91%
2022-08-01	60.25	60.10	60.25	58.10	60.45	3,834,221	229,115,842	59.756	60.25	60.10	60.25	58.10	60.45	3,834,221	59.756	1.26%
2022-07-29	59.50	59.45	59.50	58.10	65.90	8,778,473	528,030,601	60.151	59.50	59.45	59.50	58.10	65.90	8,778,473	60.151	-8.95%
2022-07-28	65.35	65.30	65.35	63.05	65.75	5,079,884	329,296,668	64.824	65.35	65.30	65.35	63.05	65.75	5,079,884	64.824	2.99%
2022-07-27	63.45	63.40	63.45	62.35	63.80	2,075,756	130,996,532	63.108	63.45	63.40	63.45	62.35	63.80	2,075,756	63.108	-0.39%
2022-07-26	63.70	63.65	63.70	61.95	64.05	3,235,668	205,273,489	63.441	63.70	63.65	63.70	61.95	64.05	3,235,668	63.441	2.41%
2022-07-25	62.20	62.20	62.25	61.25	64.10	3,453,340	214,437,337	62.096	62.20	62.20	62.25	61.25	64.10	3,453,340	62.096	-2.12%
2022-07-22	63.55	63.50	63.55	62.40	64.70	3,696,359	234,686,672	63.491	63.55	63.50	63.55	62.40	64.70	3,696,359	63.491	0.55%
2022-07-21	63.20	63.20	63.25	62.05	63.85	2,960,010	186,839,797	63.121	63.20	63.20	63.25	62.05	63.85	2,960,010	63.121	0.08%
2022-07-20	63.15	63.10	63.15	62.75	64.70	5,360,173	340,491,030	63.522	63.15	63.10	63.15	62.75	64.70	5,360,173	63.522	1.20%
2022-07-19	62.40	62.30	62.40	61.50	63.75	2,645,156	164,868,763	62.329	62.40	62.30	62.40	61.50	63.75	2,645,156	62.329	-0.16%
2022-07-18	62.50	62.50	62.55	59.65	63.30	4,482,497	278,344,138	62.096	62.50	62.50	62.55	59.65	63.30	4,482,497	62.096	1.79%
2022-07-15	61.40	61.40	61.50	61.00	64.00	4,126,595	255,266,760	61.859	61.40	61.40	61.50	61.00	64.00	4,126,595	61.859	-3.23%
2022-07-14	63.45	63.35	63.45	62.30	64.45	4,263,458	270,623,531	63.475	63.45	63.35	63.45	62.30	64.45	4,263,458	63.475	1.44%
2022-07-13	62.55	62.50	62.55	61.80	64.10	5,185,328	325,505,821	62.774	62.55	62.50	62.55	61.80	64.10	5,185,328	62.774	0.89%
2022-07-12	62.00	61.95	62.00	60.55	63.60	10,305,690	639,674,448	62.070	62.00	61.95	62.00	60.55	63.60	10,305,690	62.070	0.32%
2022-07-11	61.80	61.75	61.80	60.65	62.80	7,227,651	444,036,883	61.436	61.80	61.75	61.80	60.65	62.80	7,227,651	61.436	-2.37%
2022-07-08	63.30	63.20	63.30	62.50	66.35	5,660,966	359,701,677	63.541	63.30	63.20	63.30	62.50	66.35	5,660,966	63.541	-1.78%
2022-07-07	64.45	64.40	64.45	61.20	64.50	5,022,180	319,563,366	63.630	64.45	64.40	64.45	61.20	64.50	5,022,180	63.630	-0.77%
2022-07-06	64.95	64.85	64.95	62.95	66.70	9,025,358	585,944,048	64.922	64.95	64.85	64.95	62.95	66.70	9,025,358	64.922	-0.61%
2022-07-05	65.35	65.20	65.35	64.55	66.80	6,348,533	416,589,934	65.620	65.35	65.20	65.35	64.55	66.80	6,348,533	65.620	2.03%
2022-07-04	64.05	64.00	64.05	60.85	64.70	6,442,626	409,273,822	63.526	64.05	64.00	64.05	60.85	64.70	6,442,626	63.526	4.06%
2022-06-30	61.55	61.55	61.60	60.35	63.30	9,100,583	562,420,414	61.800	61.55	61.55	61.60	60.35	63.30	9,100,583	61.800	-1.05%
2022-06-29	62.20	62.15	62.20	61.20	65.75	22,107,050	1,395,704,770	63.134	62.20	62.15	62.20	61.20	65.75	22,107,050	63.134	-7.44%
2022-06-28	67.20	67.15	67.20	64.50	67.50	8,702,296	577,542,425	66.367	67.20	67.15	67.20	64.50	67.50	8,702,296	66.367	1.90%
2022-06-27	65.95	65.85	65.95	60.70	66.00	13,254,808	854,630,002	64.477	65.95	65.85	65.95	60.70	66.00	13,254,808	64.477	10.75%
2022-06-24	59.55	59.50	59.55	57.45	59.90	9,053,233	533,221,099	58.898	59.55	59.50	59.55	57.45	59.90	9,053,233	58.898	5.40%
2022-06-23	56.50	56.45	56.50	53.40	56.95	9,872,658	546,463,744	55.351	56.50	56.45	56.50	53.40	56.95	9,872,658	55.351	5.81%
2022-06-22	53.40	53.35	53.40	51.80	60.75	30,988,519	1,715,462,433	55.358	53.40	53.35	53.40	51.80	60.75	30,988,519	55.358	-14.83%
2022-06-21	62.70	62.65	62.70	58.50	63.25	11,650,182	714,821,573	61.357	62.70	62.65	62.70	58.50	63.25	11,650,182	61.357	6.54%
2022-06-20	58.85	58.80	58.85	55.75	59.00	5,887,911	339,737,681	57.701	58.85	58.80	58.85	55.75	59.00	5,887,911	57.701	3.25%
2022-06-17	57.00	56.95	57.00	53.00	57.00	7,663,850	431,760,139	56.337	57.00	56.95	57.00	53.00	57.00	7,663,850	56.337	5.36%
2022-06-16	54.10	54.00	54.10	53.30	56.90	6,730,018	370,725,424	55.085	54.10	54.00	54.10	53.30	56.90	6,730,018	55.085	-1.81%
2022-06-15	55.10	55.05	55.10	52.95	55.25	7,914,677	432,682,619	54.668	55.10	55.05	55.10	52.95	55.25	7,914,677	54.668	4.85%
2022-06-14	52.55	52.50	52.55	49.15	53.40	8,847,165	457,533,123	51.715	52.55	52.50	52.55	49.15	53.40	8,847,165	51.715	4.58%
2022-06-13	50.25	50.25	50.30	50.05	54.35	11,881,299	615,453,333	51.800	50.25	50.25	50.30	50.05	54.35	11,881,299	51.800	-9.46%
2022-06-10	55.50	55.30	55.50	50.25	55.65	21,794,839	1,184,979,361	54.370	55.50	55.30	55.50	50.25	55.65	21,794,839	54.370	6.22%
2022-06-09	52.25	52.15	52.25	51.15	54.90	12,726,607	668,589,379	52.535	52.25	52.15	52.25	51.15	54.90	12,726,607	52.535	-3.33%
2022-06-08	54.05	54.00	54.05	52.05	54.15	12,564,704	669,537,005	53.287	54.05	54.00	54.05	52.05	54.15	12,564,704	53.287	4.95%
2022-06-07	51.50	51.45	51.50	48.95	51.70	13,439,950	684,131,219	50.903	51.50	51.45	51.50	48.95	51.70	13,439,950	50.903	2.59%
2022-06-06	50.20	50.15	50.20	47.45	50.45	8,305,671	409,087,373	49.254	50.20	50.15	50.20	47.45	50.45	8,305,671	49.254	3.72%
2022-06-02	48.40	48.35	48.40	47.25	49.55	5,738,141	276,403,021	48.169	48.40	48.35	48.40	47.25	49.55	5,738,141	48.169	-1.73%
2022-06-01	49.25	49.15	49.25	47.00	51.50	8,304,679	402,132,445	48.422	49.25	49.15	49.25	47.00	51.50	8,304,679	48.422	-1.40%
2022-05-31	49.95	49.90	49.95	49.75	51.70	79,495,831	3,978,561,542	50.047	49.95	49.90	49.95	49.75	51.70	79,495,831	50.047	0.40%
2022-05-30	49.75	49.70	49.75	49.20	50.70	8,624,647	429,488,122	49.798	49.75	49.70	49.75	49.20	50.70	8,624,647	49.798	2.47%
2022-05-27	48.55	48.50	48.55	47.75	48.70	7,704,229	371,963,954	48.280	48.55	48.50	48.55	47.75	48.70	7,704,229	48.280	3.85%
2022-05-26	46.75	46.75	46.90	45.15	47.65	6,947,867	322,379,007	46.400	46.75	46.75	46.90	45.15	47.65	6,947,867	46.400	-0.95%
2022-05-25	47.20	47.20	47.25	45.45	48.00	10,605,506	498,253,526	46.981	47.20	47.20	47.25	45.45	48.00	10,605,506	46.981	1.40%
2022-05-24	46.55	46.50	46.55	46.15	48.80	8,254,217	389,328,449	47.167	46.55	46.50	46.55	46.15	48.80	8,254,217	47.167	-1.59%
2022-05-23	47.30	47.30	47.35	46.40	49.00	5,999,097	283,683,125	47.288	47.30	47.30	47.35	46.40	49.00	5,999,097	47.288	-2.47%
2022-05-20	48.50	48.45	48.50	46.40	48.80	11,114,346	533,497,289	48.001	48.50	48.45	48.50	46.40	48.80	11,114,346	48.001	4.98%
2022-05-19	46.20	46.20	46.25	44.80	47.30	8,467,178	391,214,329	46.204	46.20	46.20	46.25	44.80	47.30	8,467,178	46.204	-2.84%
2022-05-18	47.55	47.50	47.55	46.45	47.75	10,221,374	482,072,572	47.163	47.55	47.50	47.55	46.45	47.75	10,221,374	47.163	1.93%
2022-05-17	46.65	46.65	46.80	46.20	47.55	12,002,655	562,196,217	46.839	46.65	46.65	46.80	46.20	47.55	12,002,655	46.839	2.53%
2022-05-16	45.50	45.45	45.50	43.80	47.50	13,282,560	603,594,273	45.443	45.50	45.45	45.50	43.80	47.50	13,282,560	45.443	1.11%
2022-05-13	45.00	44.95	45.00	42.70	45.20	11,840,459	525,400,052	44.373	45.00	44.95	45.00	42.70	45.20	11,840,459	44.373	8.04%
2022-05-12	41.65	41.55	41.65	40.30	42.00	10,344,827	427,526,482	41.328	41.65	41.55	41.65	40.30	42.00	10,344,827	41.328	0.00%
2022-05-11	41.65	41.60	41.65	39.00	42.65	10,648,031	441,990,159	41.509	41.65	41.60	41.65	39.00	42.65	10,648,031	41.509	5.44%
2022-05-10	39.50	39.45	39.50	38.05	40.60	17,125,096	669,795,918	39.112	39.50	39.45	39.50	38.05	40.60	17,125,096	39.112	-3.78%
2022-05-06	41.05	41.00	41.05	40.65	43.05	9,377,403	388,834,592	41.465	41.05	41.00	41.05	40.65	43.05	9,377,403	41.465	-6.49%
2022-05-05	43.90	43.90	43.95	43.85	45.45	9,257,523	410,919,740	44.388	43.90	43.90	43.95	43.85	45.45	9,257,523	44.388	0.69%
2022-05-04	43.60	43.50	43.60	42.85	49.50	14,582,153	649,204,759	44.521	43.60	43.50	43.60	42.85	49.50	14,582,153	44.521	-12.97%
2022-05-03	50.10	50.05	50.10	47.80	51.65	14,425,707	718,349,277	49.796	50.10	50.05	50.10	47.80	51.65	14,425,707	49.796	-0.89%
2022-04-29	50.55	50.50	50.55	46.15	52.90	15,954,402	801,114,409	50.213	50.55	50.50	50.55	46.15	52.90	15,954,402	50.213	7.90%
2022-04-28	46.85	46.80	46.85	45.35	47.50	7,115,354	330,796,642	46.491	46.85	46.80	46.85	45.35	47.50	7,115,354	46.491	1.30%
2022-04-27	46.25	46.25	46.30	44.90	47.25	6,041,022	279,921,068	46.337	46.25	46.25	46.30	44.90	47.25	6,041,022	46.337	1.76%
2022-04-26	45.45	45.40	45.45	44.45	47.70	7,730,020	355,238,313	45.956	45.45	45.40	45.45	44.45	47.70	7,730,020	45.956	4.60%
2022-04-25	43.45	43.40	43.45	42.20	44.95	4,334,109	189,397,365	43.699	43.45	43.40	43.45	42.20	44.95	4,334,109	43.699	-4.40%
2022-04-22	45.45	45.35	45.45	43.10	46.15	5,840,267	261,819,346	44.830	45.45	45.35	45.45	43.10	46.15	5,840,267	44.830	0.89%
2022-04-21	45.05	45.00	45.05	44.85	47.00	5,902,921	268,403,675	45.470	45.05	45.00	45.05	44.85	47.00	5,902,921	45.470	-5.16%
2022-04-20	47.50	47.50	47.55	46.35	48.90	6,075,449	288,895,533	47.551	47.50	47.50	47.55	46.35	48.90	6,075,449	47.551	-2.66%
2022-04-19	48.80	48.75	48.80	48.20	50.85	4,089,968	200,137,098	48.934	48.80	48.75	48.80	48.20	50.85	4,089,968	48.934	-4.78%
2022-04-14	51.25	51.15	51.25	49.00	51.70	6,281,369	317,955,810	50.619	51.25	51.15	51.25	49.00	51.70	6,281,369	50.619	6.33%
2022-04-13	48.20	48.15	48.20	47.20	49.15	3,714,793	179,071,797	48.205	48.20	48.15	48.20	47.20	49.15	3,714,793	48.205	-0.10%
2022-04-12	48.25	48.20	48.25	47.00	50.55	10,139,910	492,094,561	48.530	48.25	48.20	48.25	47.00	50.55	10,139,910	48.530	-2.72%
2022-04-11	49.60	49.55	49.60	48.90	52.20	7,993,582	398,598,709	49.865	49.60	49.55	49.60	48.90	52.20	7,993,582	49.865	-3.22%
2022-04-08	51.25	51.25	51.30	48.80	52.90	7,048,767	357,817,847	50.763	51.25	51.25	51.30	48.80	52.90	7,048,767	50.763	-0.39%
2022-04-07	51.45	51.45	51.50	51.15	55.00	13,992,012	745,361,957	53.271	51.45	51.45	51.50	51.15	55.00	13,992,012	53.271	-2.00%
2022-04-06	52.50	52.50	52.55	50.20	54.45	12,643,481	665,078,555	52.602	52.50	52.50	52.55	50.20	54.45	12,643,481	52.602	-0.19%
2022-04-04	52.60	52.55	52.60	48.20	53.00	9,798,657	503,330,216	51.367	52.60	52.55	52.60	48.20	53.00	9,798,657	51.367	10.85%
2022-04-01	47.45	47.40	47.45	45.35	48.15	6,858,246	320,691,361	46.760	47.45	47.40	47.45	45.35	48.15	6,858,246	46.760	-1.35%
2022-03-31	48.10	48.10	48.15	47.70	51.30	7,598,615	369,549,190	48.634	48.10	48.10	48.15	47.70	51.30	7,598,615	48.634	-4.66%
2022-03-30	50.45	50.40	50.45	48.80	52.20	14,448,898	727,934,986	50.380	50.45	50.40	50.45	48.80	52.20	14,448,898	50.380	2.02%
2022-03-29	49.45	49.40	49.45	45.35	49.50	21,338,189	1,029,852,651	48.263	49.45	49.40	49.45	45.35	49.50	21,338,189	48.263	17.88%
2022-03-28	41.95	41.85	41.95	38.30	43.50	10,304,777	426,263,054	41.366	41.95	41.85	41.95	38.30	43.50	10,304,777	41.366	5.40%
2022-03-25	39.80	39.75	39.80	38.90	45.10	14,028,539	575,232,778	41.004	39.80	39.75	39.80	38.90	45.10	14,028,539	41.004	-11.06%
2022-03-24	44.75	44.70	44.75	43.40	46.40	7,469,867	336,311,544	45.022	44.75	44.70	44.75	43.40	46.40	7,469,867	45.022	-0.89%
2022-03-23	45.15	45.15	45.20	44.50	47.75	12,721,206	583,346,559	45.856	45.15	45.15	45.20	44.50	47.75	12,721,206	45.856	-0.11%
2022-03-22	45.20	45.15	45.20	41.80	45.30	14,124,675	618,677,850	43.801	45.20	45.15	45.20	41.80	45.30	14,124,675	43.801	0.67%
2022-03-21	44.90	44.85	44.90	44.00	48.20	10,302,731	473,094,913	45.919	44.90	44.85	44.90	44.00	48.20	10,302,731	45.919	-0.99%
2022-03-18	45.35	45.25	45.35	42.05	46.60	18,112,508	810,532,638	44.750	45.35	45.25	45.35	42.05	46.60	18,112,508	44.750	-2.68%
2022-03-17	46.60	46.55	46.60	44.55	48.50	21,791,235	1,004,151,960	46.081	46.60	46.55	46.60	44.55	48.50	21,791,235	46.081	10.04%
2022-03-16	42.35	42.35	42.40	33.25	42.50	27,890,578	1,066,072,041	38.223	42.35	42.35	42.40	33.25	42.50	27,890,578	38.223	32.97%
2022-03-15	31.85	31.80	31.85	31.40	37.90	33,478,910	1,134,669,402	33.892	31.85	31.80	31.85	31.40	37.90	33,478,910	33.892	-12.14%
2022-03-14	36.25	36.25	36.30	36.00	41.55	22,086,155	844,199,561	38.223	36.25	36.25	36.30	36.00	41.55	22,086,155	38.223	-15.89%
2022-03-11	43.10	43.10	43.15	36.30	43.65	29,376,856	1,175,263,317	40.006	43.10	43.10	43.15	36.30	43.65	29,376,856	40.006	-4.22%
2022-03-10	45.00	44.95	45.00	43.50	47.40	8,591,620	386,956,775	45.039	45.00	44.95	45.00	43.50	47.40	8,591,620	45.039	-0.99%
2022-03-09	45.45	45.40	45.45	43.75	47.30	8,187,223	370,500,772	45.254	45.45	45.40	45.45	43.75	47.30	8,187,223	45.254	-1.20%
2022-03-08	46.00	45.95	46.00	45.45	49.60	10,698,891	501,404,604	46.865	46.00	45.95	46.00	45.45	49.60	10,698,891	46.865	-5.35%
2022-03-07	48.60	48.60	48.65	48.25	51.90	12,608,149	622,893,878	49.404	48.60	48.60	48.65	48.25	51.90	12,608,149	49.404	-9.50%
2022-03-04	53.70	53.65	53.70	53.35	54.90	8,837,261	476,188,845	53.884	53.70	53.65	53.70	53.35	54.90	8,837,261	53.884	-4.28%
2022-03-03	56.10	56.10	56.15	55.45	57.05	4,953,554	277,750,252	56.071	56.10	56.10	56.15	55.45	57.05	4,953,554	56.071	-1.06%
2022-03-02	56.70	56.65	56.70	56.25	58.95	3,547,204	202,953,624	57.215	56.70	56.65	56.70	56.25	58.95	3,547,204	57.215	-3.90%
2022-03-01	59.00	58.95	59.00	57.35	59.50	4,352,799	254,565,044	58.483	59.00	58.95	59.00	57.35	59.50	4,352,799	58.483	1.90%
2022-02-28	57.90	57.70	57.90	55.65	58.00	6,092,867	346,836,750	56.925	57.90	57.70	57.90	55.65	58.00	6,092,867	56.925	0.96%
2022-02-25	57.35	57.30	57.35	56.95	58.50	6,251,810	359,989,174	57.582	57.35	57.30	57.35	56.95	58.50	6,251,810	57.582	0.88%
2022-02-24	56.85	56.85	56.95	56.20	60.50	9,007,674	520,680,967	57.804	56.85	56.85	56.95	56.20	60.50	9,007,674	57.804	-6.88%
2022-02-23	61.05	61.05	61.10	59.30	61.70	7,256,677	439,397,249	60.551	61.05	61.05	61.10	59.30	61.70	7,256,677	60.551	2.26%
2022-02-22	59.70	59.65	59.70	58.10	60.90	6,691,676	399,310,256	59.673	59.70	59.65	59.70	58.10	60.90	6,691,676	59.673	-1.08%
2022-02-21	60.35	60.30	60.35	58.55	61.75	11,999,036	715,940,998	59.667	60.35	60.30	60.35	58.55	61.75	11,999,036	59.667	-5.33%
2022-02-18	63.75	63.70	63.75	63.45	66.00	4,757,462	307,869,242	64.713	63.75	63.70	63.75	63.45	66.00	4,757,462	64.713	-1.62%
2022-02-17	64.80	64.75	64.80	62.35	64.80	5,253,460	336,028,693	63.963	64.80	64.75	64.80	62.35	64.80	5,253,460	63.963	4.18%
2022-02-16	62.20	62.20	62.25	61.50	62.80	2,883,761	179,411,687	62.214	62.20	62.20	62.25	61.50	62.80	2,883,761	62.214	1.47%
2022-02-15	61.30	61.15	61.30	60.40	61.45	2,585,595	157,826,447	61.041	61.30	61.15	61.30	60.40	61.45	2,585,595	61.041	0.57%
2022-02-14	60.95	60.90	60.95	60.40	61.60	4,800,060	292,101,485	60.854	60.95	60.90	60.95	60.40	61.60	4,800,060	60.854	-0.49%
2022-02-11	61.25	61.20	61.25	60.30	62.60	7,067,480	433,733,669	61.370	61.25	61.20	61.25	60.30	62.60	7,067,480	61.370	0.82%
2022-02-10	60.75	60.70	60.75	60.70	67.35	19,567,928	1,214,906,556	62.087	60.75	60.70	60.75	60.70	67.35	19,567,928	62.087	-9.33%
2022-02-09	67.00	66.95	67.00	66.95	68.80	4,582,994	308,943,911	67.411	67.00	66.95	67.00	66.95	68.80	4,582,994	67.411	0.98%
2022-02-08	66.35	66.30	66.35	65.05	68.40	4,372,516	290,776,115	66.501	66.35	66.30	66.35	65.05	68.40	4,372,516	66.501	-1.48%
2022-02-07	67.35	67.30	67.35	64.75	67.40	4,599,289	305,966,068	66.525	67.35	67.30	67.35	64.75	67.40	4,599,289	66.525	1.97%
2022-02-04	66.05	66.00	66.05	62.65	66.50	3,794,847	247,025,416	65.095	66.05	66.00	66.05	62.65	66.50	3,794,847	65.095	5.93%
2022-01-31	62.35	62.30	62.35	61.45	62.95	3,346,704	208,143,310	62.194	62.35	62.30	62.35	61.45	62.95	3,346,704	62.194	-0.95%
2022-01-28	62.95	62.90	62.95	62.35	67.75	7,886,310	503,992,883	63.907	62.95	62.90	62.95	62.35	67.75	7,886,310	63.907	-5.48%
2022-01-27	66.60	66.50	66.60	65.15	70.25	10,932,677	732,417,184	66.993	66.60	66.50	66.60	65.15	70.25	10,932,677	66.993	-1.55%
2022-01-26	67.65	67.50	67.65	65.00	68.10	4,712,730	314,715,048	66.780	67.65	67.50	67.65	65.00	68.10	4,712,730	66.780	2.19%
2022-01-25	66.20	66.20	66.40	64.40	69.45	8,870,867	593,740,261	66.931	66.20	66.20	66.40	64.40	69.45	8,870,867	66.931	-5.63%
2022-01-24	70.15	70.15	70.25	69.05	70.95	4,465,760	313,261,471	70.147	70.15	70.15	70.25	69.05	70.95	4,465,760	70.147	-0.92%
2022-01-21	70.80	70.75	70.80	68.70	71.85	4,713,405	333,094,827	70.670	70.80	70.75	70.80	68.70	71.85	4,713,405	70.670	0.78%
2022-01-20	70.25	70.20	70.25	65.65	70.40	8,110,874	561,949,676	69.283	70.25	70.20	70.25	65.65	70.40	8,110,874	69.283	6.36%
2022-01-19	66.05	66.05	66.10	65.90	68.20	4,385,340	292,874,266	66.785	66.05	66.05	66.10	65.90	68.20	4,385,340	66.785	0.23%
2022-01-18	65.90	65.90	65.95	64.00	67.35	3,848,399	255,208,316	66.315	65.90	65.90	65.95	64.00	67.35	3,848,399	66.315	2.09%
2022-01-17	64.55	64.50	64.55	62.10	66.25	3,994,797	257,537,444	64.468	64.55	64.50	64.55	62.10	66.25	3,994,797	64.468	0.78%
2022-01-14	64.05	64.05	64.10	61.30	65.45	4,509,085	288,041,049	63.880	64.05	64.05	64.10	61.30	65.45	4,509,085	63.880	-0.85%
2022-01-13	64.60	64.55	64.60	64.35	68.15	5,160,976	336,543,792	65.209	64.60	64.55	64.60	64.35	68.15	5,160,976	65.209	-1.67%
2022-01-12	65.70	65.65	65.70	64.50	70.20	8,150,988	539,875,891	66.234	65.70	65.65	65.70	64.50	70.20	8,150,988	66.234	1.15%
2022-01-11	64.95	64.90	64.95	61.60	65.90	8,488,797	548,219,283	64.582	64.95	64.90	64.95	61.60	65.90	8,488,797	64.582	1.80%
2022-01-10	63.80	63.80	63.85	56.20	64.30	13,498,443	837,070,401	62.012	63.80	63.80	63.85	56.20	64.30	13,498,443	62.012	11.64%
2022-01-07	57.15	57.10	57.15	53.85	57.25	7,897,971	443,009,968	56.092	57.15	57.10	57.15	53.85	57.25	7,897,971	56.092	5.93%
2022-01-06	53.95	53.90	53.95	50.45	54.50	12,109,865	636,368,085	52.550	53.95	53.90	53.95	50.45	54.50	12,109,865	52.550	-0.64%
2022-01-05	54.30	54.25	54.30	53.70	57.90	12,489,476	690,536,288	55.289	54.30	54.25	54.30	53.70	57.90	12,489,476	55.289	-6.54%
2022-01-04	58.10	58.00	58.10	57.70	60.50	5,259,143	307,411,002	58.453	58.10	58.00	58.10	57.70	60.50	5,259,143	58.453	-1.27%
2022-01-03	58.85	58.80	58.85	57.80	62.50	5,546,989	326,752,637	58.906	58.85	58.80	58.85	57.80	62.50	5,546,989	58.906	-4.23%
2021-12-31	61.45	61.45	61.50	61.45	63.00	2,538,291	157,597,901	62.088	61.45	61.45	61.50	61.45	63.00	2,538,291	62.088	3.71%
2021-12-30	59.25	59.20	59.25	57.45	59.45	3,533,404	207,693,240	58.780	59.25	59.20	59.25	57.45	59.45	3,533,404	58.780	2.33%
2021-12-29	57.90	57.90	57.95	57.55	60.10	4,644,440	270,387,899	58.218	57.90	57.90	57.95	57.55	60.10	4,644,440	58.218	-3.66%
2021-12-28	60.10	60.05	60.10	58.65	61.15	3,983,363	238,769,692	59.942	60.10	60.05	60.10	58.65	61.15	3,983,363	59.942	-0.83%
2021-12-24	60.60	60.60	60.70	60.10	61.40	1,699,683	103,139,335	60.682	60.60	60.60	60.70	60.10	61.40	1,699,683	60.682	0.41%
2021-12-23	60.35	60.30	60.35	60.35	63.15	5,909,218	360,738,187	61.047	60.35	60.30	60.35	60.35	63.15	5,909,218	61.047	-4.51%
2021-12-22	63.20	63.10	63.20	62.00	64.00	4,543,894	286,671,826	63.089	63.20	63.10	63.20	62.00	64.00	4,543,894	63.089	1.53%
2021-12-21	62.25	62.20	62.25	60.50	62.75	5,564,112	342,939,315	61.634	62.25	62.20	62.25	60.50	62.75	5,564,112	61.634	1.14%
2021-12-20	61.55	61.55	61.70	61.55	64.15	5,585,376	348,130,971	62.329	61.55	61.55	61.70	61.55	64.15	5,585,376	62.329	-3.45%
2021-12-17	63.75	63.70	63.75	62.60	67.10	8,053,470	513,351,828	63.743	63.75	63.70	63.75	62.60	67.10	8,053,470	63.743	-5.83%
2021-12-16	67.70	67.60	67.70	65.40	68.15	5,217,879	348,078,961	66.709	67.70	67.60	67.70	65.40	68.15	5,217,879	66.709	1.12%
2021-12-15	66.95	66.95	67.00	66.60	69.35	4,745,292	320,604,142	67.563	66.95	66.95	67.00	66.60	69.35	4,745,292	67.563	-3.11%
2021-12-14	69.10	69.10	69.15	68.90	71.60	10,623,323	737,144,707	69.389	69.10	69.10	69.15	68.90	71.60	10,623,323	69.389	-4.36%
2021-12-13	72.25	72.25	72.30	70.65	74.90	7,780,665	570,492,302	73.322	72.25	72.25	72.30	70.65	74.90	7,780,665	73.322	2.34%
2021-12-10	70.60	70.50	70.60	68.60	71.30	7,082,646	496,027,867	70.034	70.60	70.50	70.60	68.60	71.30	7,082,646	70.034	-1.81%
2021-12-09	71.90	71.65	71.90	67.40	72.25	7,459,156	526,607,896	70.599	71.90	71.65	71.90	67.40	72.25	7,459,156	70.599	6.05%
2021-12-08	67.80	67.80	67.85	65.85	68.50	7,350,889	496,659,578	67.565	67.80	67.80	67.85	65.85	68.50	7,350,889	67.565	4.23%
2021-12-07	65.05	65.05	65.10	62.60	65.35	6,670,378	432,399,867	64.824	65.05	65.05	65.10	62.60	65.35	6,670,378	64.824	5.34%
2021-12-06	61.75	61.70	61.75	60.50	63.30	7,444,309	460,855,317	61.907	61.75	61.70	61.75	60.50	63.30	7,444,309	61.907	-2.45%
2021-12-03	63.30	63.25	63.30	61.50	64.20	6,590,131	416,541,524	63.207	63.30	63.25	63.30	61.50	64.20	6,590,131	63.207	0.24%
2021-12-02	63.15	63.10	63.15	61.30	63.80	8,241,929	514,688,997	62.448	63.15	63.10	63.15	61.30	63.80	8,241,929	62.448	-1.86%
2021-12-01	64.35	64.30	64.35	64.20	69.30	8,349,599	545,832,032	65.372	64.35	64.30	64.35	64.20	69.30	8,349,599	65.372	-5.37%
2021-11-30	68.00	67.95	68.00	67.20	69.60	5,763,236	391,477,073	67.927	68.00	67.95	68.00	67.20	69.60	5,763,236	67.927	-1.02%
2021-11-29	68.70	68.65	68.70	68.20	71.25	4,145,171	286,521,105	69.122	68.70	68.65	68.70	68.20	71.25	4,145,171	69.122	0.00%
2021-11-26	68.70	68.70	68.75	68.30	70.30	3,775,858	260,532,395	69.000	68.70	68.70	68.75	68.30	70.30	3,775,858	69.000	-2.21%
2021-11-25	70.25	70.25	70.30	67.30	70.50	2,376,065	164,704,696	69.318	70.25	70.25	70.30	67.30	70.50	2,376,065	69.318	2.78%
2021-11-24	68.35	68.30	68.35	68.00	69.35	4,981,529	341,548,465	68.563	68.35	68.30	68.35	68.00	69.35	4,981,529	68.563	-1.94%
2021-11-23	69.70	69.70	69.80	68.50	70.25	5,847,364	405,141,615	69.286	69.70	69.70	69.80	68.50	70.25	5,847,364	69.286	-0.78%
2021-11-22	70.25	70.25	70.30	69.10	74.85	12,132,038	853,297,307	70.334	70.25	70.25	70.30	69.10	74.85	12,132,038	70.334	-6.15%
2021-11-19	74.85	74.80	74.85	73.55	75.40	3,596,828	267,964,276	74.500	74.85	74.80	74.85	73.55	75.40	3,596,828	74.500	1.29%
2021-11-18	73.90	73.80	73.90	73.60	75.95	4,340,720	322,482,017	74.292	73.90	73.80	73.90	73.60	75.95	4,340,720	74.292	-3.52%
2021-11-17	76.60	76.55	76.60	73.70	77.15	4,959,692	378,780,814	76.372	76.60	76.55	76.60	73.70	77.15	4,959,692	76.372	2.75%
2021-11-16	74.55	74.55	74.60	73.50	76.25	5,227,380	392,657,834	75.116	74.55	74.55	74.60	73.50	76.25	5,227,380	75.116	0.13%
2021-11-15	74.45	74.40	74.45	73.70	78.85	6,437,246	489,319,358	76.014	74.45	74.40	74.45	73.70	78.85	6,437,246	76.014	-1.06%
2021-11-12	75.25	75.00	75.25	74.15	79.35	7,501,995	568,954,132	75.840	75.25	75.00	75.25	74.15	79.35	7,501,995	75.840	-0.92%
2021-11-11	75.95	75.80	75.95	73.30	76.30	5,128,835	385,696,708	75.202	75.95	75.80	75.95	73.30	76.30	5,128,835	75.202	0.93%
2021-11-10	75.25	75.20	75.25	73.85	75.85	4,047,056	304,257,651	75.180	75.25	75.20	75.25	73.85	75.85	4,047,056	75.180	0.67%
2021-11-09	74.75	74.50	74.75	71.15	75.45	8,495,386	629,368,614	74.084	74.75	74.50	74.75	71.15	75.45	8,495,386	74.084	6.03%
2021-11-08	70.50	70.40	70.50	68.60	70.60	3,517,440	245,384,869	69.762	70.50	70.40	70.50	68.60	70.60	3,517,440	69.762	0.50%
2021-11-05	70.15	70.05	70.15	69.20	71.60	3,966,463	278,845,424	70.301	70.15	70.05	70.15	69.20	71.60	3,966,463	70.301	-1.06%
2021-11-04	70.90	70.75	70.90	69.35	72.50	4,735,747	335,155,120	70.771	70.90	70.75	70.90	69.35	72.50	4,735,747	70.771	-1.39%
2021-11-03	71.90	71.85	71.90	70.60	73.25	4,723,493	338,374,699	71.637	71.90	71.85	71.90	70.60	73.25	4,723,493	71.637	0.77%
2021-11-02	71.35	71.30	71.35	70.50	74.30	9,069,364	654,999,773	72.221	71.35	71.30	71.35	70.50	74.30	9,069,364	72.221	2.66%
2021-11-01	69.50	69.50	69.55	68.65	71.60	5,224,555	364,141,260	69.698	69.50	69.50	69.55	68.65	71.60	5,224,555	69.698	0.87%
2021-10-29	68.90	68.85	68.90	68.00	72.15	7,938,174	550,436,105	69.340	68.90	68.85	68.90	68.00	72.15	7,938,174	69.340	-2.89%
2021-10-28	70.95	70.85	70.95	69.60	72.30	3,908,675	277,432,452	70.979	70.95	70.85	70.95	69.60	72.30	3,908,675	70.979	-1.46%
2021-10-27	72.00	72.00	72.05	70.10	74.00	10,167,191	724,844,625	71.293	72.00	72.00	72.05	70.10	74.00	10,167,191	71.293	-2.83%
2021-10-26	74.10	74.05	74.10	73.75	77.30	5,216,234	390,975,797	74.954	74.10	74.05	74.10	73.75	77.30	5,216,234	74.954	-3.20%
2021-10-25	76.55	76.55	76.60	76.00	78.90	3,387,053	260,564,965	76.930	76.55	76.55	76.60	76.00	78.90	3,387,053	76.930	-2.79%
2021-10-22	78.75	78.70	78.75	76.85	79.45	6,286,864	489,734,583	77.898	78.75	78.70	78.75	76.85	79.45	6,286,864	77.898	2.21%
2021-10-21	77.05	76.80	77.05	76.05	80.60	9,682,998	749,255,817	77.378	77.05	76.80	77.05	76.05	80.60	9,682,998	77.378	-2.78%
2021-10-20	79.25	79.25	79.30	75.50	79.95	15,989,607	1,249,826,814	78.165	79.25	79.25	79.30	75.50	79.95	15,989,607	78.165	6.52%
2021-10-19	74.40	74.35	74.40	72.70	75.00	4,506,522	334,818,406	74.296	74.40	74.35	74.40	72.70	75.00	4,506,522	74.296	1.78%
2021-10-18	73.10	73.05	73.10	71.15	74.90	5,038,133	365,619,372	72.570	73.10	73.05	73.10	71.15	74.90	5,038,133	72.570	-1.75%
2021-10-15	74.40	74.30	74.40	73.10	75.95	7,536,084	560,322,738	74.352	74.40	74.30	74.40	73.10	75.95	7,536,084	74.352	0.74%
2021-10-12	73.85	73.80	73.85	73.50	76.35	13,007,228	982,675,809	75.548	73.85	73.80	73.85	73.50	76.35	13,007,228	75.548	-6.58%
2021-10-11	79.05	79.05	79.10	73.60	80.25	8,914,446	700,815,409	78.616	79.05	79.05	79.10	73.60	80.25	8,914,446	78.616	8.44%
2021-10-08	72.90	72.80	72.90	72.05	74.40	5,259,737	385,199,463	73.235	72.90	72.80	72.90	72.05	74.40	5,259,737	73.235	1.60%
2021-10-07	71.75	71.75	72.00	68.80	72.90	3,574,763	255,859,383	71.574	71.75	71.75	72.00	68.80	72.90	3,574,763	71.574	5.75%
2021-10-06	67.85	67.80	67.85	67.00	74.40	6,637,387	459,011,518	69.155	67.85	67.80	67.85	67.00	74.40	6,637,387	69.155	-7.50%
2021-10-05	73.35	73.30	73.35	70.00	74.30	3,740,616	272,808,822	72.932	73.35	73.30	73.35	70.00	74.30	3,740,616	72.932	-0.41%
2021-10-04	73.65	73.60	73.65	71.30	75.60	3,495,335	255,300,253	73.040	73.65	73.60	73.65	71.30	75.60	3,495,335	73.040	-1.93%
2021-09-30	75.10	75.05	75.10	74.35	77.20	3,322,385	251,661,689	75.747	75.10	75.05	75.10	74.35	77.20	3,322,385	75.747	-1.31%
2021-09-29	76.10	76.00	76.10	73.15	76.30	3,564,146	268,639,455	75.373	76.10	76.00	76.10	73.15	76.30	3,564,146	75.373	0.79%
2021-09-28	75.50	75.45	75.50	73.65	77.00	4,483,825	337,613,819	75.296	75.50	75.45	75.50	73.65	77.00	4,483,825	75.296	-0.53%
2021-09-27	75.90	75.80	75.90	75.20	77.45	4,481,751	341,236,133	76.139	75.90	75.80	75.90	75.20	77.45	4,481,751	76.139	0.33%
2021-09-24	75.65	75.60	75.65	75.10	78.75	3,786,842	289,763,730	76.519	75.65	75.60	75.65	75.10	78.75	3,786,842	76.519	-2.39%
2021-09-23	77.50	77.45	77.50	76.50	80.90	5,472,478	427,441,949	78.108	77.50	77.45	77.50	76.50	80.90	5,472,478	78.108	-1.84%
2021-09-21	78.95	78.90	78.95	74.00	79.50	7,594,604	589,956,200	77.681	78.95	78.90	78.95	74.00	79.50	7,594,604	77.681	2.80%
2021-09-20	76.80	76.65	76.80	74.20	78.65	4,203,799	323,533,003	76.962	76.80	76.65	76.80	74.20	78.65	4,203,799	76.962	-3.94%
2021-09-17	79.95	79.90	79.95	73.05	80.00	42,902,527	3,387,094,378	78.949	79.95	79.90	79.95	73.05	80.00	42,902,527	78.949	9.52%
2021-09-16	73.00	72.95	73.00	71.00	73.70	7,056,410	512,778,326	72.668	73.00	72.95	73.00	71.00	73.70	7,056,410	72.668	1.67%
2021-09-15	71.80	71.80	71.85	71.40	77.05	9,153,464	662,137,476	72.337	71.80	71.80	71.85	71.40	77.05	9,153,464	72.337	-6.63%
2021-09-14	76.90	76.85	76.90	75.50	78.30	5,674,203	437,289,423	77.066	76.90	76.85	76.90	75.50	78.30	5,674,203	77.066	1.18%
2021-09-13	76.00	75.95	76.00	74.10	76.30	5,434,126	409,302,133	75.321	76.00	75.95	76.00	74.10	76.30	5,434,126	75.321	0.00%
2021-09-10	76.00	76.00	76.10	74.50	77.00	6,424,738	488,028,224	75.961	76.00	76.00	76.10	74.50	77.00	6,424,738	75.961	2.01%
2021-09-09	74.50	74.40	74.50	74.20	79.00	11,908,476	903,262,722	75.850	74.50	74.40	74.50	74.20	79.00	11,908,476	75.850	-6.76%
2021-09-08	79.90	79.80	79.90	78.50	80.95	17,058,838	1,362,410,097	79.865	79.90	79.80	79.90	78.50	80.95	17,058,838	79.865	0.69%
2021-09-07	79.35	79.25	79.35	78.50	80.00	16,954,512	1,344,574,192	79.305	79.35	79.25	79.35	78.50	80.00	16,954,512	79.305	1.41%
2021-09-06	78.25	78.20	78.25	77.10	78.85	7,276,370	568,508,328	78.131	78.25	78.20	78.25	77.10	78.85	7,276,370	78.131	-0.06%
2021-09-03	78.30	78.30	78.40	77.95	80.90	12,033,057	953,631,656	79.251	78.30	78.30	78.40	77.95	80.90	12,033,057	79.251	-0.13%
2021-09-02	78.40	78.35	78.40	77.70	80.95	16,206,353	1,293,367,105	79.806	78.40	78.35	78.40	77.70	80.95	16,206,353	79.806	3.16%
2021-09-01	76.00	75.95	76.00	72.65	79.90	17,281,452	1,335,480,571	77.278	76.00	75.95	76.00	72.65	79.90	17,281,452	77.278	5.12%
2021-08-31	72.30	72.30	72.35	70.35	73.85	19,386,818	1,399,704,374	72.199	72.30	72.30	72.35	70.35	73.85	19,386,818	72.199	0.21%
2021-08-30	72.15	72.10	72.15	68.55	72.40	13,995,450	1,002,711,351	71.646	72.15	72.10	72.15	68.55	72.40	13,995,450	71.646	3.07%
2021-08-27	70.00	69.90	70.00	68.70	74.20	14,306,765	1,026,157,837	71.725	70.00	69.90	70.00	68.70	74.20	14,306,765	71.725	-2.78%
2021-08-26	72.00	72.00	72.05	69.40	77.25	23,326,824	1,699,215,179	72.844	72.00	72.00	72.05	69.40	77.25	23,326,824	72.844	-5.01%
2021-08-25	75.80	75.75	75.80	75.10	84.00	23,156,743	1,830,868,271	79.064	75.80	75.75	75.80	75.10	84.00	23,156,743	79.064	3.20%
2021-08-24	73.45	73.40	73.45	66.60	73.55	12,700,040	907,320,944	71.442	73.45	73.40	73.45	66.60	73.55	12,700,040	71.442	14.50%
2021-08-23	64.15	64.15	64.20	60.60	65.50	16,198,022	1,030,373,822	63.611	64.15	64.15	64.20	60.60	65.50	16,198,022	63.611	10.41%
2021-08-20	58.10	58.05	58.10	58.00	68.35	26,424,413	1,606,827,202	60.808	58.10	58.05	58.10	58.00	68.35	26,424,413	60.808	-14.37%
2021-08-19	67.85	67.80	67.85	67.40	70.80	5,794,606	398,006,304	68.686	67.85	67.80	67.85	67.40	70.80	5,794,606	68.686	-2.86%
2021-08-18	69.85	69.80	69.85	69.50	70.95	6,114,734	428,750,315	70.118	69.85	69.80	69.85	69.50	70.95	6,114,734	70.118	-1.34%
2021-08-17	70.80	70.75	70.80	70.10	74.30	5,363,094	383,514,118	71.510	70.80	70.75	70.80	70.10	74.30	5,363,094	71.510	-4.65%
2021-08-16	74.25	74.20	74.25	73.95	76.15	4,207,756	312,936,124	74.371	74.25	74.20	74.25	73.95	76.15	4,207,756	74.371	-2.50%
2021-08-13	76.15	76.10	76.15	73.80	76.45	4,258,537	320,213,525	75.193	76.15	76.10	76.15	73.80	76.45	4,258,537	75.193	-0.85%
2021-08-12	76.80	76.75	76.80	76.15	82.95	9,361,534	726,902,397	77.648	76.80	76.75	76.80	76.15	82.95	9,361,534	77.648	-7.41%
2021-08-11	82.95	82.95	83.00	78.15	84.95	10,815,041	898,540,314	83.082	82.95	82.95	83.00	78.15	84.95	10,815,041	83.082	4.08%
2021-08-10	79.70	79.60	79.70	75.10	79.80	5,735,460	450,986,415	78.631	79.70	79.60	79.70	75.10	79.80	5,735,460	78.631	6.05%
2021-08-09	75.15	75.10	75.15	74.20	76.45	3,521,013	265,631,360	75.442	75.15	75.10	75.15	74.20	76.45	3,521,013	75.442	-1.57%
2021-08-06	76.35	76.35	76.40	73.00	77.20	3,532,096	268,241,245	75.944	76.35	76.35	76.40	73.00	77.20	3,532,096	75.944	1.06%
2021-08-05	75.55	75.50	75.55	74.50	78.40	6,931,507	527,835,032	76.150	75.55	75.50	75.55	74.50	78.40	6,931,507	76.150	-2.70%
2021-08-04	77.65	77.65	77.70	71.60	78.05	17,385,282	1,306,301,035	75.138	77.65	77.65	77.70	71.60	78.05	17,385,282	75.138	5.86%
2021-08-03	73.35	73.35	73.40	72.90	79.25	11,748,954	884,001,077	75.241	73.35	73.35	73.40	72.90	79.25	11,748,954	75.241	-7.15%
2021-08-02	79.00	78.95	79.00	77.10	82.50	8,124,439	641,295,732	78.934	79.00	78.95	79.00	77.10	82.50	8,124,439	78.934	-5.33%
2021-07-30	83.45	83.35	83.45	74.80	84.45	13,042,694	1,044,309,899	80.069	83.45	83.35	83.45	74.80	84.45	13,042,694	80.069	-2.05%
2021-07-29	85.20	85.20	85.25	80.05	86.80	19,384,215	1,627,504,574	83.960	85.20	85.20	85.25	80.05	86.80	19,384,215	83.960	16.08%
2021-07-28	73.40	73.40	73.50	68.05	74.05	23,285,104	1,651,586,152	70.929	73.40	73.40	73.50	68.05	74.05	23,285,104	70.929	12.49%
2021-07-27	65.25	65.25	65.30	62.00	83.70	34,159,706	2,443,214,679	71.523	65.25	65.25	65.30	62.00	83.70	34,159,706	71.523	-22.09%
2021-07-26	83.75	83.70	83.75	80.20	98.50	26,361,499	2,293,581,325	87.005	83.75	83.70	83.75	80.20	98.50	26,361,499	87.005	-17.08%
2021-07-23	101.0	100.9	101.0	100.4	104.1	3,245,777	331,625,347	102.17	101.0	100.9	101.0	100.4	104.1	3,245,777	102.17	-2.23%
2021-07-22	103.3	103.2	103.3	102.6	103.5	2,020,885	208,528,475	103.19	103.3	103.2	103.3	102.6	103.5	2,020,885	103.19	0.39%
2021-07-21	102.9	102.8	102.9	101.3	104.1	3,923,900	401,860,940	102.41	102.9	102.8	102.9	101.3	104.1	3,923,900	102.41	0.98%
2021-07-20	101.9	101.9	102.0	101.0	104.8	4,771,078	489,235,855	102.54	101.9	101.9	102.0	101.0	104.8	4,771,078	102.54	-1.16%
2021-07-19	103.1	103.1	103.2	98.80	105.0	4,863,132	500,579,108	102.93	103.1	103.1	103.2	98.80	105.0	4,863,132	102.93	2.49%
2021-07-16	100.6	100.4	100.6	96.80	102.8	5,109,977	511,257,875	100.05	100.6	100.4	100.6	96.80	102.8	5,109,977	100.05	-2.33%
2021-07-15	103.0	102.9	103.0	102.1	107.5	2,872,429	297,957,324	103.73	103.0	102.9	103.0	102.1	107.5	2,872,429	103.73	-3.01%
2021-07-14	106.2	106.1	106.2	104.3	107.2	4,852,274	515,467,673	106.23	106.2	106.1	106.2	104.3	107.2	4,852,274	106.23	0.95%
2021-07-13	105.2	105.1	105.2	103.2	106.3	4,571,549	480,781,003	105.17	105.2	105.1	105.2	103.2	106.3	4,571,549	105.17	1.94%
2021-07-12	103.2	103.2	103.3	99.95	105.0	5,522,092	567,285,410	102.73	103.2	103.2	103.3	99.95	105.0	5,522,092	102.73	4.82%
2021-07-09	98.45	98.40	98.45	94.60	100.0	8,936,146	866,668,243	96.985	98.45	98.40	98.45	94.60	100.0	8,936,146	96.985	-1.35%
2021-07-08	99.80	99.75	99.80	99.10	105.0	9,672,271	976,547,151	100.96	99.80	99.75	99.80	99.10	105.0	9,672,271	100.96	-4.95%
2021-07-07	105.0	104.9	105.0	103.0	105.4	10,953,743	1,141,530,108	104.21	105.0	104.9	105.0	103.0	105.4	10,953,743	104.21	0.77%
2021-07-06	104.2	104.2	104.3	103.7	106.0	6,321,738	660,693,981	104.51	104.2	104.2	104.3	103.7	106.0	6,321,738	104.51	-1.70%
2021-07-05	106.0	105.9	106.0	104.9	107.3	3,202,732	339,321,601	105.95	106.0	105.9	106.0	104.9	107.3	3,202,732	105.95	-0.56%
2021-07-02	106.6	106.5	106.6	105.5	113.3	4,886,401	522,465,530	106.92	106.6	106.5	106.6	105.5	113.3	4,886,401	106.92	-4.22%
2021-06-30	111.3	111.2	111.3	111.0	114.0	3,069,451	344,697,338	112.30	111.3	111.2	111.3	111.0	114.0	3,069,451	112.30	-0.36%
2021-06-29	111.7	111.6	111.7	110.7	113.6	4,232,873	472,362,901	111.59	111.7	111.6	111.7	110.7	113.6	4,232,873	111.59	-1.85%
2021-06-28	113.8	113.7	113.8	112.2	114.2	2,834,001	321,505,444	113.45	113.8	113.7	113.8	112.2	114.2	2,834,001	113.45	1.25%
2021-06-25	112.4	112.4	112.5	109.2	113.0	6,104,163	684,351,583	112.11	112.4	112.4	112.5	109.2	113.0	6,104,163	112.11	2.93%
2021-06-24	109.2	109.2	109.3	105.8	109.7	6,051,937	658,801,049	108.86	109.2	109.2	109.3	105.8	109.7	6,051,937	108.86	3.41%
2021-06-23	105.6	105.5	105.6	102.6	106.8	5,062,201	532,373,667	105.17	105.6	105.5	105.6	102.6	106.8	5,062,201	105.17	2.92%
2021-06-22	102.6	102.5	102.6	101.9	106.3	5,615,200	576,783,474	102.72	102.6	102.5	102.6	101.9	106.3	5,615,200	102.72	-3.48%
2021-06-21	106.3	106.2	106.3	104.5	106.4	3,670,254	387,070,359	105.46	106.3	106.2	106.3	104.5	106.4	3,670,254	105.46	-1.12%
2021-06-18	107.5	106.7	107.5	104.9	108.4	5,075,590	544,915,913	107.36	107.5	106.7	107.5	104.9	108.4	5,075,590	107.36	2.09%
2021-06-17	105.3	105.2	105.3	103.2	106.4	2,822,899	296,530,340	105.04	105.3	105.2	105.3	103.2	106.4	2,822,899	105.04	0.29%
2021-06-16	105.0	105.0	105.1	103.7	105.8	2,958,578	309,193,263	104.51	105.0	105.0	105.1	103.7	105.8	2,958,578	104.51	0.19%
2021-06-15	104.8	104.7	104.8	103.1	108.9	5,462,993	572,279,569	104.76	104.8	104.7	104.8	103.1	108.9	5,462,993	104.76	-3.14%
2021-06-11	108.2	108.1	108.2	106.0	109.4	6,950,133	748,452,832	107.69	108.2	108.1	108.2	106.0	109.4	6,950,133	107.69	1.12%
2021-06-10	107.0	106.9	107.0	104.0	108.2	7,103,424	756,247,784	106.46	107.0	106.9	107.0	104.0	108.2	7,103,424	106.46	3.38%
2021-06-09	103.5	103.4	103.5	99.85	106.9	9,690,612	1,010,320,093	104.26	103.5	103.4	103.5	99.85	106.9	9,690,612	104.26	4.55%
2021-06-08	99.00	99.00	99.05	98.05	101.3	8,408,395	835,695,913	99.388	99.00	99.00	99.05	98.05	101.3	8,408,395	99.388	0.71%
2021-06-07	98.30	98.10	98.30	97.65	102.5	9,719,447	963,812,662	99.163	98.30	98.10	98.30	97.65	102.5	9,719,447	99.163	-4.10%
2021-06-04	102.5	102.4	102.5	102.1	104.5	5,509,616	565,481,244	102.64	102.5	102.4	102.5	102.1	104.5	5,509,616	102.64	-1.35%
2021-06-03	103.9	103.8	103.9	102.5	105.6	6,241,571	648,082,546	103.83	103.9	103.8	103.9	102.5	105.6	6,241,571	103.83	0.39%
2021-06-02	103.5	103.4	103.5	103.4	107.3	5,528,079	576,986,382	104.37	103.5	103.4	103.5	103.4	107.3	5,528,079	104.37	-1.24%
2021-06-01	104.8	104.7	104.8	103.7	107.9	7,277,913	766,615,163	105.33	104.8	104.7	104.8	103.7	107.9	7,277,913	105.33	1.45%
2021-05-31	103.3	103.2	103.3	102.5	107.0	7,866,238	814,943,399	103.60	103.3	103.2	103.3	102.5	107.0	7,866,238	103.60	-2.91%
2021-05-28	106.4	106.3	106.4	106.2	111.5	7,221,786	779,928,530	108.00	106.4	106.3	106.4	106.2	111.5	7,221,786	108.00	-4.57%
2021-05-27	111.5	111.2	111.5	110.5	112.7	4,808,842	536,556,477	111.58	111.5	111.2	111.5	110.5	112.7	4,808,842	111.58	0.27%
2021-05-26	111.2	111.1	111.2	109.0	114.9	7,201,374	796,269,045	110.57	111.2	111.1	111.2	109.0	114.9	7,201,374	110.57	-2.20%
2021-05-25	113.7	113.6	113.7	110.7	115.0	3,610,640	410,940,084	113.81	113.7	113.6	113.7	110.7	115.0	3,610,640	113.81	2.43%
2021-05-24	111.0	110.9	111.0	109.2	114.9	6,809,449	754,333,230	110.78	111.0	110.9	111.0	109.2	114.9	6,809,449	110.78	-6.25%
2021-05-21	118.4	118.3	118.4	115.5	120.0	7,028,062	830,144,161	118.12	118.4	118.3	118.4	115.5	120.0	7,028,062	118.12	4.32%
2021-05-20	113.5	113.5	113.6	109.5	115.5	6,523,610	736,101,057	112.84	113.5	113.5	113.6	109.5	115.5	6,523,610	112.84	2.99%
2021-05-18	110.2	110.2	110.3	108.5	111.3	3,306,817	365,017,341	110.38	110.2	110.2	110.3	108.5	111.3	3,306,817	110.38	2.04%
2021-05-17	108.0	108.0	108.1	107.1	109.8	3,136,064	340,093,597	108.45	108.0	108.0	108.1	107.1	109.8	3,136,064	108.45	1.22%
2021-05-14	106.7	106.6	106.7	104.7	111.3	10,122,277	1,077,980,854	106.50	106.7	106.6	106.7	104.7	111.3	10,122,277	106.50	-3.87%
2021-05-13	111.0	110.9	111.0	110.1	113.6	2,670,780	298,743,592	111.86	111.0	110.9	111.0	110.1	113.6	2,670,780	111.86	-2.20%
2021-05-12	113.5	113.3	113.5	111.3	115.0	2,539,763	286,079,608	112.64	113.5	113.3	113.5	111.3	115.0	2,539,763	112.64	0.89%
2021-05-11	112.5	112.4	112.5	111.5	115.2	4,470,722	504,509,295	112.85	112.5	112.4	112.5	111.5	115.2	4,470,722	112.85	-4.50%
2021-05-10	117.8	117.7	117.8	114.5	119.5	3,540,361	415,989,953	117.50	117.8	117.7	117.8	114.5	119.5	3,540,361	117.50	2.17%
2021-05-07	115.3	115.2	115.3	112.9	116.4	3,664,470	420,479,819	114.75	115.3	115.2	115.3	112.9	116.4	3,664,470	114.75	1.41%
2021-05-06	113.7	113.4	113.7	110.9	120.2	5,364,993	608,664,988	113.45	113.7	113.4	113.7	110.9	120.2	5,364,993	113.45	-3.56%
2021-05-05	117.9	117.8	117.9	116.9	121.0	2,231,967	263,959,824	118.26	117.9	117.8	117.9	116.9	121.0	2,231,967	118.26	-2.00%
2021-05-04	120.3	120.1	120.3	116.5	121.4	2,556,954	305,393,021	119.44	120.3	120.1	120.3	116.5	121.4	2,556,954	119.44	0.25%
2021-05-03	120.0	119.9	120.0	119.5	124.8	2,234,003	271,089,770	121.35	120.0	119.9	120.0	119.5	124.8	2,234,003	121.35	-0.83%
2021-04-30	121.0	121.0	121.1	120.1	126.5	5,118,927	625,031,395	122.10	121.0	121.0	121.1	120.1	126.5	5,118,927	122.10	-3.66%
2021-04-29	125.6	125.6	125.8	123.5	129.0	3,064,147	385,786,299	125.90	125.6	125.6	125.8	123.5	129.0	3,064,147	125.90	0.16%
2021-04-28	125.4	125.4	125.6	120.4	128.5	9,338,124	1,177,069,097	126.05	125.4	125.4	125.6	120.4	128.5	9,338,124	126.05	4.67%
2021-04-27	119.8	119.7	119.8	114.1	124.2	8,666,291	1,041,586,432	120.19	119.8	119.7	119.8	114.1	124.2	8,666,291	120.19	5.27%
2021-04-26	113.8	113.7	113.8	112.6	116.0	3,635,031	415,760,039	114.38	113.8	113.7	113.8	112.6	116.0	3,635,031	114.38	1.07%
2021-04-23	112.6	112.6	112.7	108.6	113.7	3,535,493	396,710,295	112.21	112.6	112.6	112.7	108.6	113.7	3,535,493	112.21	3.78%
2021-04-22	108.5	108.5	108.6	107.9	109.9	1,412,982	153,715,094	108.79	108.5	108.5	108.6	107.9	109.9	1,412,982	108.79	1.31%
2021-04-21	107.1	107.0	107.1	106.0	108.2	1,712,059	182,958,633	106.86	107.1	107.0	107.1	106.0	108.2	1,712,059	106.86	-1.65%
2021-04-20	108.9	108.8	108.9	107.1	110.5	2,436,459	265,014,175	108.77	108.9	108.8	108.9	107.1	110.5	2,436,459	108.77	-1.09%
2021-04-19	110.1	110.1	110.2	105.4	110.7	3,127,244	342,242,193	109.44	110.1	110.1	110.2	105.4	110.7	3,127,244	109.44	2.90%
2021-04-16	107.0	107.0	107.2	105.4	109.5	3,168,363	338,582,534	106.86	107.0	107.0	107.2	105.4	109.5	3,168,363	106.86	-1.47%
2021-04-15	108.6	108.4	108.6	106.0	111.0	3,537,489	380,758,588	107.64	108.6	108.4	108.6	106.0	111.0	3,537,489	107.64	-1.81%
2021-04-14	110.6	110.5	110.6	109.6	112.2	2,628,773	291,843,699	111.02	110.6	110.5	110.6	109.6	112.2	2,628,773	111.02	2.03%
2021-04-13	108.4	108.3	108.4	106.6	110.9	4,936,163	539,706,505	109.34	108.4	108.3	108.4	106.6	110.9	4,936,163	109.34	0.37%
2021-04-12	108.0	107.9	108.0	106.0	110.1	3,352,884	358,772,419	107.00	108.0	107.9	108.0	106.0	110.1	3,352,884	107.00	-0.92%
2021-04-09	109.0	109.0	109.1	108.3	114.4	3,829,810	421,502,550	110.06	109.0	109.0	109.1	108.3	114.4	3,829,810	110.06	-3.80%
2021-04-08	113.3	113.2	113.3	109.6	113.8	2,119,802	238,614,206	112.56	113.3	113.2	113.3	109.6	113.8	2,119,802	112.56	1.89%
2021-04-07	111.2	111.1	111.2	109.6	117.5	5,740,396	643,319,591	112.07	111.2	111.1	111.2	109.6	117.5	5,740,396	112.07	-2.80%
2021-04-01	114.4	114.2	114.4	111.1	115.6	5,674,109	645,614,679	113.78	114.4	114.2	114.4	111.1	115.6	5,674,109	113.78	2.60%
2021-03-31	111.5	111.3	111.5	109.6	116.5	5,534,050	620,957,809	112.21	111.5	111.3	111.5	109.6	116.5	5,534,050	112.21	-2.87%
2021-03-30	114.8	114.7	114.8	109.0	117.0	11,069,667	1,266,692,355	114.43	114.8	114.7	114.8	109.0	117.0	11,069,667	114.43	7.59%
2021-03-29	106.7	106.7	106.8	105.6	113.4	5,111,518	556,319,185	108.84	106.7	106.7	106.8	105.6	113.4	5,111,518	108.84	-2.65%
2021-03-26	109.6	109.5	109.6	106.0	109.9	2,830,527	307,155,141	108.52	109.6	109.5	109.6	106.0	109.9	2,830,527	108.52	3.20%
2021-03-25	106.2	106.1	106.2	99.00	107.5	4,982,390	518,943,644	104.16	106.2	106.1	106.2	99.00	107.5	4,982,390	104.16	2.31%
2021-03-24	103.8	103.8	103.9	103.0	108.9	4,578,197	479,120,957	104.65	103.8	103.8	103.9	103.0	108.9	4,578,197	104.65	-4.24%
2021-03-23	108.4	108.3	108.4	107.0	112.4	4,150,990	451,557,928	108.78	108.4	108.3	108.4	107.0	112.4	4,150,990	108.78	-2.08%
2021-03-22	110.7	110.6	110.7	110.2	114.2	2,785,231	310,470,779	111.47	110.7	110.6	110.7	110.2	114.2	2,785,231	111.47	-1.69%
2021-03-19	112.6	112.5	112.6	108.6	113.6	6,929,068	771,799,913	111.39	112.6	112.5	112.6	108.6	113.6	6,929,068	111.39	-2.34%
2021-03-18	115.3	115.2	115.3	112.6	118.7	6,238,246	722,361,136	115.80	115.3	115.2	115.3	112.6	118.7	6,238,246	115.80	1.32%
2021-03-17	113.8	113.5	113.8	109.0	114.0	4,944,669	556,124,400	112.47	113.8	113.5	113.8	109.0	114.0	4,944,669	112.47	1.43%
2021-03-16	112.2	112.2	112.3	107.8	113.6	4,697,666	522,039,934	111.13	112.2	112.2	112.3	107.8	113.6	4,697,666	111.13	6.05%
2021-03-15	105.8	105.8	106.0	104.5	113.6	7,156,589	766,801,848	107.15	105.8	105.8	106.0	104.5	113.6	7,156,589	107.15	-4.86%
2021-03-12	111.2	111.2	111.3	110.0	116.8	9,262,322	1,044,600,532	112.78	111.2	111.2	111.3	110.0	116.8	9,262,322	112.78	0.18%
2021-03-11	111.0	110.9	111.0	102.5	111.5	8,753,350	947,270,230	108.22	111.0	110.9	111.0	102.5	111.5	8,753,350	108.22	7.87%
2021-03-10	102.9	102.9	103.0	100.7	118.2	15,513,635	1,654,789,846	106.67	102.9	102.9	103.0	100.7	118.2	15,513,635	106.67	-6.20%
2021-03-09	109.7	109.6	109.7	103.5	119.0	9,906,673	1,100,655,148	111.10	109.7	109.6	109.7	103.5	119.0	9,906,673	111.10	1.39%
2021-03-08	108.2	108.2	108.3	106.3	127.3	13,941,599	1,566,061,797	112.33	108.2	108.2	108.3	106.3	127.3	13,941,599	112.33	-10.95%
2021-03-05	121.5	121.4	121.5	116.0	123.8	9,859,349	1,185,045,731	120.20	121.5	121.4	121.5	116.0	123.8	9,859,349	120.20	-5.08%
2021-03-04	128.0	127.9	128.0	127.0	136.9	11,120,182	1,443,384,823	129.80	128.0	127.9	128.0	127.0	136.9	11,120,182	129.80	-8.44%
2021-03-03	139.8	139.6	139.8	135.0	142.0	6,818,468	933,439,733	136.90	139.8	139.6	139.8	135.0	142.0	6,818,468	136.90	-0.99%
2021-03-02	141.2	141.2	141.3	141.1	150.7	5,024,027	728,057,867	144.92	141.2	141.2	141.3	141.1	150.7	5,024,027	144.92	-1.05%
2021-03-01	142.7	142.7	142.8	142.3	146.8	4,127,672	592,680,860	143.59	142.7	142.7	142.8	142.3	146.8	4,127,672	143.59	0.63%
2021-02-26	141.8	141.6	141.8	137.2	143.5	13,177,605	1,856,616,443	140.89	141.8	141.6	141.8	137.2	143.5	13,177,605	140.89	-2.74%
2021-02-25	145.8	145.8	146.8	145.2	153.3	5,357,824	796,486,670	148.66	145.8	145.8	146.8	145.2	153.3	5,357,824	148.66	0.55%
2021-02-24	145.0	144.8	145.0	140.3	158.0	10,449,016	1,526,954,484	146.13	145.0	144.8	145.0	140.3	158.0	10,449,016	146.13	-6.69%
2021-02-23	155.4	155.0	155.4	152.0	158.0	5,378,031	828,089,103	153.98	155.4	155.0	155.4	152.0	158.0	5,378,031	153.98	-2.20%
2021-02-22	158.9	158.8	158.9	152.3	167.0	8,763,180	1,380,885,128	157.58	158.9	158.8	158.9	152.3	167.0	8,763,180	157.58	-3.93%
2021-02-19	165.4	165.2	165.4	162.3	170.0	5,049,751	831,959,998	164.75	165.4	165.2	165.4	162.3	170.0	5,049,751	164.75	-2.71%
2021-02-18	170.0	169.1	170.0	165.0	174.9	5,968,924	1,007,807,818	168.84	170.0	169.1	170.0	165.0	174.9	5,968,924	168.84	-1.56%
2021-02-17	172.7	172.7	172.8	163.1	173.0	6,325,626	1,071,396,876	169.37	172.7	172.7	172.8	163.1	173.0	6,325,626	169.37	5.82%
2021-02-16	163.2	163.2	163.3	162.0	169.9	9,943,895	1,648,720,237	165.80	163.2	163.2	163.3	162.0	169.9	9,943,895	165.80	2.58%
2021-02-11	159.1	159.1	159.5	155.5	160.0	3,361,700	530,474,678	157.80	159.1	159.1	159.5	155.5	160.0	3,361,700	157.80	1.27%
2021-02-10	157.1	157.0	157.1	153.9	158.4	5,219,143	816,638,358	156.47	157.1	157.0	157.1	153.9	158.4	5,219,143	156.47	2.41%
2021-02-09	153.4	153.2	153.4	152.2	156.8	3,103,274	475,244,185	153.14	153.4	153.2	153.4	152.2	156.8	3,103,274	153.14	-1.48%
2021-02-08	155.7	155.7	155.8	152.0	159.0	2,253,741	349,161,959	154.93	155.7	155.7	155.8	152.0	159.0	2,253,741	154.93	0.13%
2021-02-05	155.5	155.4	155.5	154.5	160.0	2,925,789	460,643,242	157.44	155.5	155.4	155.5	154.5	160.0	2,925,789	157.44	-0.32%
2021-02-04	156.0	155.8	156.0	152.0	158.4	3,891,404	603,738,213	155.15	156.0	155.8	156.0	152.0	158.4	3,891,404	155.15	-1.58%
2021-02-03	158.5	158.4	158.5	157.1	162.7	2,850,644	453,672,421	159.15	158.5	158.4	158.5	157.1	162.7	2,850,644	159.15	-1.86%
2021-02-02	161.5	161.1	161.5	158.8	163.0	2,874,475	463,745,441	161.33	161.5	161.1	161.5	158.8	163.0	2,874,475	161.33	3.00%
2021-02-01	156.8	156.5	156.8	151.2	158.8	2,929,483	458,829,612	156.62	156.8	156.5	156.8	151.2	158.8	2,929,483	156.62	2.75%
2021-01-29	152.6	152.6	152.7	150.0	159.3	4,440,290	679,835,402	153.11	152.6	152.6	152.7	150.0	159.3	4,440,290	153.11	-0.72%
2021-01-28	153.7	153.5	153.7	151.1	160.0	7,350,514	1,143,801,472	155.61	153.7	153.5	153.7	151.1	160.0	7,350,514	155.61	-6.90%
2021-01-27	165.1	165.0	165.1	160.0	174.5	4,964,424	829,194,586	167.03	165.1	165.0	165.1	160.0	174.5	4,964,424	167.03	-3.56%
2021-01-26	171.2	171.0	171.2	166.6	174.9	5,310,739	905,868,629	170.57	171.2	171.0	171.2	166.6	174.9	5,310,739	170.57	0.59%
2021-01-25	170.2	170.2	170.9	164.0	174.9	9,100,783	1,553,312,127	170.68	170.2	170.2	170.9	164.0	174.9	9,100,783	170.68	1.31%
2021-01-22	168.0	168.0	168.6	163.2	171.8	7,790,553	1,312,268,493	168.44	168.0	168.0	168.6	163.2	171.8	7,790,553	168.44	1.69%
2021-01-21	165.2	165.0	165.2	162.5	176.9	12,419,883	2,077,078,344	167.24	165.2	165.0	165.2	162.5	176.9	12,419,883	167.24	-3.22%
2021-01-20	170.7	170.7	171.0	148.7	173.8	26,475,414	4,281,879,853	161.73	170.7	170.7	171.0	148.7	173.8	26,475,414	161.73	15.42%
2021-01-19	147.9	147.9	148.0	143.5	153.5	10,015,673	1,483,386,122	148.11	147.9	147.9	148.0	143.5	153.5	10,015,673	148.11	1.72%
2021-01-18	145.4	145.3	145.4	143.8	148.9	4,580,402	671,726,265	146.65	145.4	145.3	145.4	143.8	148.9	4,580,402	146.65	1.11%
2021-01-15	143.8	143.8	143.9	141.0	147.7	4,247,803	606,069,797	142.68	143.8	143.8	143.9	141.0	147.7	4,247,803	142.68	-1.84%
2021-01-14	146.5	146.5	146.6	144.2	147.8	3,838,793	562,175,290	146.45	146.5	146.5	146.6	144.2	147.8	3,838,793	146.45	0.90%
2021-01-13	145.2	145.1	145.2	142.0	149.2	5,113,590	736,058,402	143.94	145.2	145.1	145.2	142.0	149.2	5,113,590	143.94	-0.82%
2021-01-12	146.4	146.4	146.5	145.0	154.3	5,794,877	857,892,475	148.04	146.4	146.4	146.5	145.0	154.3	5,794,877	148.04	-2.27%
2021-01-11	149.8	149.8	149.9	142.8	155.0	10,666,390	1,601,667,593	150.16	149.8	149.8	149.9	142.8	155.0	10,666,390	150.16	5.57%
2021-01-08	141.9	141.9	142.0	133.8	148.0	12,538,091	1,786,999,424	142.53	141.9	141.9	142.0	133.8	148.0	12,538,091	142.53	6.53%
2021-01-07	133.2	133.1	133.2	131.2	141.9	12,864,510	1,719,778,380	133.68	133.2	133.1	133.2	131.2	141.9	12,864,510	133.68	-6.13%
2021-01-06	141.9	141.9	142.0	141.3	146.6	5,094,589	729,746,178	143.24	141.9	141.9	142.0	141.3	146.6	5,094,589	143.24	-0.91%
2021-01-05	143.2	143.1	143.2	140.2	149.9	7,688,527	1,100,185,914	143.09	143.2	143.1	143.2	140.2	149.9	7,688,527	143.09	-2.05%
2021-01-04	146.2	146.2	146.3	146.0	153.7	5,700,305	843,858,666	148.04	146.2	146.2	146.3	146.0	153.7	5,700,305	148.04	-2.53%
2020-12-31	150.0	149.7	150.0	146.0	156.3	6,289,994	946,224,941	150.43	150.0	149.7	150.0	146.0	156.3	6,289,994	150.43	-1.06%
2020-12-30	151.6	151.5	151.6	151.0	157.5	7,201,946	1,108,682,825	153.94	151.6	151.5	151.6	151.0	157.5	7,201,946	153.94	-0.66%
2020-12-29	152.6	152.6	152.7	150.0	162.0	9,876,730	1,548,250,121	156.76	152.6	152.6	152.7	150.0	162.0	9,876,730	156.76	0.86%
2020-12-28	151.3	151.3	151.6	138.0	163.0	21,223,337	3,173,409,604	149.52	151.3	151.3	151.6	138.0	163.0	21,223,337	149.52	-8.02%
2020-12-24	164.5	164.5	164.8	160.6	187.5	19,830,164	3,430,459,079	172.99	164.5	164.5	164.8	160.6	187.5	19,830,164	172.99	-15.64%
2020-12-23	195.0	194.9	195.0	184.8	198.5	18,107,071	3,506,372,316	193.65	195.0	194.9	195.0	184.8	198.5	18,107,071	193.65	6.91%
2020-12-22	182.4	182.4	182.5	165.2	182.4	31,676,947	5,456,734,950	172.26	182.4	182.4	182.5	165.2	182.4	31,676,947	172.26	9.88%
2020-12-21	166.0	165.2	166.0	148.0	166.0	48,404,795	7,850,655,007	162.19	166.0	165.2	166.0	148.0	166.0	48,404,795	162.19	12.24%
2020-12-18	147.9	147.0	147.9	139.0	150.0	21,147,712	3,091,255,940	146.17	147.9	147.0	147.9	139.0	150.0	21,147,712	146.17	6.02%
2020-12-17	139.5	139.5	139.6	136.5	140.0	7,975,386	1,107,611,986	138.88	139.5	139.5	139.6	136.5	140.0	7,975,386	138.88	-0.29%
2020-12-16	139.9	139.8	139.9	135.2	142.0	8,906,898	1,236,050,404	138.77	139.9	139.8	139.9	135.2	142.0	8,906,898	138.77	1.52%
2020-12-15	137.8	137.7	137.8	130.5	140.0	17,133,295	2,334,591,119	136.26	137.8	137.7	137.8	130.5	140.0	17,133,295	136.26	4.71%
2020-12-14	131.6	131.6	131.8	118.0	134.4	18,252,331	2,354,989,164	129.02	131.6	131.6	131.8	118.0	134.4	18,252,331	129.02	7.87%
2020-12-11	122.0	122.0	122.1	111.1	122.2	15,590,479	1,836,010,222	117.76	122.0	122.0	122.1	111.1	122.2	15,590,479	117.76	8.44%
2020-12-10	112.5	112.5	112.6	105.5	115.9	17,059,387	1,883,812,994	110.43	112.5	112.5	112.6	105.5	115.9	17,059,387	110.43	0.27%
2020-12-09	112.2	112.2	112.3	110.0	121.0	28,419,696	3,303,375,446	116.24	112.2	112.2	112.3	110.0	121.0	28,419,696	116.24	2.00%
2020-12-08	110.0	109.9	110.0	92.60	123.9	156,499,976	16,039,304,178	102.49	110.0	109.9	110.0	92.60	123.9	156,499,976	102.49

Recommend Webb-site to a friend