New Horizon Health Limited: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	06606	2021-02-18	2024-03-27	2025-10-27	Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-10-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	14.14	-	-	-	-	0	-	0.00%
2024-03-27	0	14.14	14.14	14.18	13.76	17.80	5,342,000	85,356,608	15.978	14.14	14.14	14.18	13.76	17.80	5,342,000	15.978	-19.75%
2024-03-26	0	17.62	17.62	17.66	17.60	18.74	1,364,500	24,352,710	17.847	17.62	17.62	17.66	17.60	18.74	1,364,500	17.847	-5.27%
2024-03-25	0	18.60	18.60	18.62	18.10	18.70	513,500	9,501,190	18.503	18.60	18.60	18.62	18.10	18.70	513,500	18.503	1.20%
2024-03-22	0	18.38	18.26	18.38	17.58	18.40	1,074,000	19,384,740	18.049	18.38	18.26	18.38	17.58	18.40	1,074,000	18.049	0.00%
2024-03-21	0	18.38	18.30	18.38	18.04	18.52	611,600	11,163,518	18.253	18.38	18.30	18.38	18.04	18.52	611,600	18.253	0.55%
2024-03-20	0	18.28	18.28	18.30	18.20	18.98	1,745,500	32,051,843	18.363	18.28	18.28	18.30	18.20	18.98	1,745,500	18.363	-2.56%
2024-03-19	0	18.76	18.72	18.76	18.62	19.46	1,175,000	22,119,710	18.825	18.76	18.72	18.76	18.62	19.46	1,175,000	18.825	-3.30%
2024-03-18	0	19.40	19.38	19.40	19.12	19.90	888,000	17,282,864	19.463	19.40	19.38	19.40	19.12	19.90	888,000	19.463	-0.92%
2024-03-15	0	19.58	19.58	19.60	19.24	20.40	1,105,500	21,755,435	19.679	19.58	19.58	19.60	19.24	20.40	1,105,500	19.679	-3.55%
2024-03-14	0	20.30	20.30	20.35	19.82	21.80	1,689,000	35,020,855	20.735	20.30	20.30	20.35	19.82	21.80	1,689,000	20.735	-4.47%
2024-03-13	0	21.25	21.25	21.30	20.65	21.60	944,569	20,030,723	21.206	21.25	21.25	21.30	20.65	21.60	944,569	21.206	-0.47%
2024-03-12	0	21.35	21.30	21.40	20.55	21.95	1,784,000	36,905,725	20.687	21.35	21.30	21.40	20.55	21.95	1,784,000	20.687	2.40%
2024-03-11	0	20.85	20.80	20.85	19.18	21.05	1,287,724	25,900,799	20.114	20.85	20.80	20.85	19.18	21.05	1,287,724	20.114	8.82%
2024-03-08	0	19.16	19.10	19.16	18.68	19.94	1,479,000	28,316,442	19.146	19.16	19.10	19.16	18.68	19.94	1,479,000	19.146	-1.74%
2024-03-07	0	19.50	19.50	19.54	19.30	20.00	817,500	16,019,170	19.595	19.50	19.50	19.54	19.30	20.00	817,500	19.595	-2.50%
2024-03-06	0	20.00	20.00	20.05	19.66	20.45	942,500	18,726,632	19.869	20.00	20.00	20.05	19.66	20.45	942,500	19.869	0.70%
2024-03-05	0	19.86	19.86	19.88	19.82	20.85	915,000	18,437,300	20.150	19.86	19.86	19.88	19.82	20.85	915,000	20.150	-4.98%
2024-03-04	0	20.90	20.90	20.95	20.50	21.45	730,000	15,356,125	21.036	20.90	20.90	20.95	20.50	21.45	730,000	21.036	3.72%
2024-03-01	0	20.15	20.10	20.20	19.82	20.65	775,000	15,566,632	20.086	20.15	20.10	20.20	19.82	20.65	775,000	20.086	-1.23%
2024-02-29	0	20.40	20.40	20.45	20.20	20.80	1,167,000	23,858,675	20.444	20.40	20.40	20.45	20.20	20.80	1,167,000	20.444	-0.49%
2024-02-28	0	20.50	20.35	20.50	20.25	21.80	1,440,500	30,132,600	20.918	20.50	20.35	20.50	20.25	21.80	1,440,500	20.918	-2.15%
2024-02-27	0	20.95	20.85	21.00	19.64	21.15	947,300	19,297,479	20.371	20.95	20.85	21.00	19.64	21.15	947,300	20.371	4.49%
2024-02-26	0	20.05	19.94	20.05	19.74	20.50	743,000	14,893,260	20.045	20.05	19.94	20.05	19.74	20.50	743,000	20.045	-0.50%
2024-02-23	0	20.15	20.15	20.20	19.00	20.35	1,704,000	33,164,390	19.463	20.15	20.15	20.20	19.00	20.35	1,704,000	19.463	3.33%
2024-02-22	0	19.50	19.36	19.52	19.06	19.74	570,800	11,043,236	19.347	19.50	19.36	19.52	19.06	19.74	570,800	19.347	1.56%
2024-02-21	0	19.20	19.20	19.22	18.64	19.80	825,500	16,031,060	19.420	19.20	19.20	19.22	18.64	19.80	825,500	19.420	0.00%
2024-02-20	0	19.20	19.10	19.24	18.50	19.38	714,000	13,646,820	19.113	19.20	19.10	19.24	18.50	19.38	714,000	19.113	0.73%
2024-02-19	0	19.06	19.02	19.08	18.44	19.24	747,000	14,168,850	18.968	19.06	19.02	19.08	18.44	19.24	747,000	18.968	-0.21%
2024-02-16	0	19.10	18.96	19.10	17.72	19.10	463,000	8,666,250	18.718	19.10	18.96	19.10	17.72	19.10	463,000	18.718	6.70%
2024-02-15	0	17.90	17.78	17.92	17.00	18.08	173,000	3,059,630	17.686	17.90	17.78	17.92	17.00	18.08	173,000	17.686	1.13%
2024-02-14	0	17.70	17.60	17.70	16.88	18.28	240,500	4,148,590	17.250	17.70	17.60	17.70	16.88	18.28	240,500	17.250	-0.56%
2024-02-09	0	17.80	17.54	17.86	17.22	18.30	218,000	3,833,820	17.586	17.80	17.54	17.86	17.22	18.30	218,000	17.586	-2.84%
2024-02-08	0	18.32	18.20	18.32	17.50	18.44	887,000	16,040,250	18.084	18.32	18.20	18.32	17.50	18.44	887,000	18.084	2.58%
2024-02-07	0	17.86	17.84	17.86	17.60	18.66	1,673,500	30,385,880	18.157	17.86	17.84	17.86	17.60	18.66	1,673,500	18.157	1.82%
2024-02-06	0	17.54	17.54	17.56	15.60	17.82	2,724,050	45,381,842	16.660	17.54	17.54	17.56	15.60	17.82	2,724,050	16.660	10.31%
2024-02-05	0	15.90	15.76	15.90	15.14	16.40	1,684,500	26,453,712	15.704	15.90	15.76	15.90	15.14	16.40	1,684,500	15.704	1.92%
2024-02-02	0	15.60	15.60	15.62	15.12	17.26	4,083,000	65,375,730	16.012	15.60	15.60	15.62	15.12	17.26	4,083,000	16.012	-7.91%
2024-02-01	0	16.94	16.80	16.94	16.74	17.48	1,013,500	17,311,340	17.081	16.94	16.80	16.94	16.74	17.48	1,013,500	17.081	-0.12%
2024-01-31	0	16.96	16.86	16.96	16.82	17.78	1,592,500	27,185,210	17.071	16.96	16.86	16.96	16.82	17.78	1,592,500	17.071	-3.53%
2024-01-30	0	17.58	17.58	17.68	17.42	18.20	1,960,000	34,872,390	17.792	17.58	17.58	17.68	17.42	18.20	1,960,000	17.792	-4.35%
2024-01-29	0	18.38	18.38	18.40	18.20	19.28	1,348,000	25,284,580	18.757	18.38	18.38	18.40	18.20	19.28	1,348,000	18.757	-2.85%
2024-01-26	0	18.92	18.76	18.92	18.36	19.50	1,714,500	32,499,775	18.956	18.92	18.76	18.92	18.36	19.50	1,714,500	18.956	-0.21%
2024-01-25	0	18.96	18.96	18.98	18.38	19.30	1,593,000	30,118,220	18.907	18.96	18.96	18.98	18.38	19.30	1,593,000	18.907	0.00%
2024-01-24	0	18.96	18.96	19.00	17.80	19.10	2,733,000	50,208,802	18.371	18.96	18.96	19.00	17.80	19.10	2,733,000	18.371	6.88%
2024-01-23	0	17.74	17.74	17.78	17.50	19.18	3,930,221	71,480,455	18.187	17.74	17.74	17.78	17.50	19.18	3,930,221	18.187	1.72%
2024-01-22	0	17.44	17.42	17.44	17.30	18.86	2,951,025	52,619,842	17.831	17.44	17.42	17.44	17.30	18.86	2,951,025	17.831	-6.44%
2024-01-19	0	18.64	18.60	18.64	18.52	19.72	2,683,128	50,883,275	18.964	18.64	18.60	18.64	18.52	19.72	2,683,128	18.964	-4.80%
2024-01-18	0	19.58	19.58	19.68	18.20	20.50	3,140,000	60,254,330	19.189	19.58	19.58	19.68	18.20	20.50	3,140,000	19.189	-5.64%
2024-01-17	0	20.75	20.70	20.80	20.20	20.95	1,272,500	26,234,325	20.616	20.75	20.70	20.80	20.20	20.95	1,272,500	20.616	-1.19%
2024-01-16	0	21.00	21.00	21.05	20.65	21.50	789,100	16,471,735	20.874	21.00	21.00	21.05	20.65	21.50	789,100	20.874	-1.64%
2024-01-15	0	21.35	21.35	21.40	21.05	22.00	1,145,500	24,650,225	21.519	21.35	21.35	21.40	21.05	22.00	1,145,500	21.519	-3.39%
2024-01-12	0	22.10	22.05	22.10	22.05	23.35	748,500	16,974,296	22.678	22.10	22.05	22.10	22.05	23.35	748,500	22.678	-3.70%
2024-01-11	0	22.95	22.90	23.00	22.00	23.15	775,501	17,675,801	22.793	22.95	22.90	23.00	22.00	23.15	775,501	22.793	2.91%
2024-01-10	0	22.30	22.20	22.30	21.65	22.60	691,000	15,350,500	22.215	22.30	22.20	22.30	21.65	22.60	691,000	22.215	0.45%
2024-01-09	0	22.20	21.95	22.20	21.50	22.50	949,500	20,913,357	22.026	22.20	21.95	22.20	21.50	22.50	949,500	22.026	3.26%
2024-01-08	0	21.50	21.30	21.50	21.20	21.90	607,000	13,052,882	21.504	21.50	21.30	21.50	21.20	21.90	607,000	21.504	-2.05%
2024-01-05	0	21.95	21.95	22.00	21.60	22.80	832,600	18,391,615	22.089	21.95	21.95	22.00	21.60	22.80	832,600	22.089	-2.66%
2024-01-04	0	22.55	22.50	22.55	22.50	23.25	740,500	16,910,097	22.836	22.55	22.50	22.55	22.50	23.25	740,500	22.836	-2.80%
2024-01-03	0	23.20	23.20	23.25	22.60	23.45	384,500	8,795,217	22.874	23.20	23.20	23.25	22.60	23.45	384,500	22.874	2.43%
2024-01-02	0	22.65	22.60	22.65	22.65	23.20	551,000	12,591,800	22.853	22.65	22.60	22.65	22.65	23.20	551,000	22.853	-2.16%
2023-12-29	0	23.15	23.15	23.20	22.10	23.30	1,714,500	39,209,270	22.869	23.15	23.15	23.20	22.10	23.30	1,714,500	22.869	1.98%
2023-12-28	0	22.70	22.70	22.75	21.15	22.95	1,551,676	34,866,461	22.470	22.70	22.70	22.75	21.15	22.95	1,551,676	22.470	5.09%
2023-12-27	0	21.60	21.60	21.65	20.10	21.70	1,222,500	25,910,275	21.194	21.60	21.60	21.65	20.10	21.70	1,222,500	21.194	3.85%
2023-12-22	0	20.80	20.60	20.80	20.40	21.45	979,407	20,389,971	20.819	20.80	20.60	20.80	20.40	21.45	979,407	20.819	-2.12%
2023-12-21	0	21.25	21.15	21.25	20.75	21.40	466,100	9,845,620	21.123	21.25	21.15	21.25	20.75	21.40	466,100	21.123	0.24%
2023-12-20	0	21.20	21.10	21.20	20.65	21.90	1,035,500	21,773,100	21.027	21.20	21.10	21.20	20.65	21.90	1,035,500	21.027	-0.47%
2023-12-19	0	21.30	21.20	21.30	20.85	21.55	1,354,808	28,753,990	21.224	21.30	21.20	21.30	20.85	21.55	1,354,808	21.224	0.00%
2023-12-18	0	21.30	21.20	21.30	21.10	22.85	1,275,500	27,662,887	21.688	21.30	21.20	21.30	21.10	22.85	1,275,500	21.688	-5.33%
2023-12-15	0	22.50	22.50	22.60	22.30	23.05	1,877,000	42,576,475	22.683	22.50	22.50	22.60	22.30	23.05	1,877,000	22.683	0.22%
2023-12-14	0	22.45	22.40	22.45	21.80	23.20	1,625,500	36,690,825	22.572	22.45	22.40	22.45	21.80	23.20	1,625,500	22.572	3.22%
2023-12-13	0	21.75	21.70	21.75	21.35	22.50	871,372	18,930,765	21.725	21.75	21.70	21.75	21.35	22.50	871,372	21.725	-1.14%
2023-12-12	0	22.00	22.00	22.05	20.10	22.95	3,113,492	66,072,932	21.221	22.00	22.00	22.05	20.10	22.95	3,113,492	21.221	-2.65%
2023-12-11	0	22.60	22.60	22.65	21.90	23.20	757,000	16,890,293	22.312	22.60	22.60	22.65	21.90	23.20	757,000	22.312	-1.09%
2023-12-08	0	22.85	22.80	22.85	21.85	23.20	1,954,000	44,072,645	22.555	22.85	22.80	22.85	21.85	23.20	1,954,000	22.555	-1.30%
2023-12-07	0	23.15	23.00	23.15	21.85	23.20	710,000	16,072,350	22.637	23.15	23.00	23.15	21.85	23.20	710,000	22.637	4.51%
2023-12-06	0	22.15	22.10	22.15	21.80	22.60	486,000	10,852,416	22.330	22.15	22.10	22.15	21.80	22.60	486,000	22.330	-1.77%
2023-12-05	0	22.55	22.50	22.55	22.05	23.20	1,214,893	27,512,733	22.646	22.55	22.50	22.55	22.05	23.20	1,214,893	22.646	1.58%
2023-12-04	0	22.20	22.10	22.20	22.00	23.10	979,500	21,855,875	22.313	22.20	22.10	22.20	22.00	23.10	979,500	22.313	-2.20%
2023-12-01	0	22.70	22.65	22.70	22.55	24.35	2,621,969	60,269,260	22.986	22.70	22.65	22.70	22.55	24.35	2,621,969	22.986	-6.58%
2023-11-30	0	24.30	24.25	24.30	23.90	24.80	1,480,600	36,090,595	24.376	24.30	24.25	24.30	23.90	24.80	1,480,600	24.376	0.83%
2023-11-29	0	24.10	23.90	24.10	23.50	24.50	989,500	23,584,399	23.835	24.10	23.90	24.10	23.50	24.50	989,500	23.835	-1.23%
2023-11-28	0	24.40	24.25	24.40	23.80	24.80	1,347,500	32,804,129	24.344	24.40	24.25	24.40	23.80	24.80	1,347,500	24.344	1.67%
2023-11-27	0	24.00	24.00	24.05	23.65	25.25	791,720	19,038,347	24.047	24.00	24.00	24.05	23.65	25.25	791,720	24.047	-2.83%
2023-11-24	0	24.70	24.65	24.70	24.05	24.95	685,500	16,887,725	24.636	24.70	24.65	24.70	24.05	24.95	685,500	24.636	-1.20%
2023-11-23	0	25.00	24.95	25.00	23.60	25.00	1,395,200	34,165,215	24.488	25.00	24.95	25.00	23.60	25.00	1,395,200	24.488	4.60%
2023-11-22	0	23.90	23.80	23.90	23.60	25.50	2,521,000	61,594,269	24.432	23.90	23.80	23.90	23.60	25.50	2,521,000	24.432	-6.09%
2023-11-21	0	25.45	25.40	25.45	25.05	26.00	1,427,500	36,389,187	25.492	25.45	25.40	25.45	25.05	26.00	1,427,500	25.492	0.59%
2023-11-20	0	25.30	25.30	25.35	24.70	26.30	3,556,500	90,867,562	25.550	25.30	25.30	25.35	24.70	26.30	3,556,500	25.550	1.00%
2023-11-17	0	25.05	25.00	25.10	23.00	25.35	4,605,000	113,255,162	24.594	25.05	25.00	25.10	23.00	25.35	4,605,000	24.594	7.05%
2023-11-16	0	23.40	23.40	23.45	23.05	24.25	1,169,000	27,349,600	23.396	23.40	23.40	23.45	23.05	24.25	1,169,000	23.396	-2.70%
2023-11-15	0	24.05	24.00	24.05	22.90	24.10	3,275,500	77,178,037	23.562	24.05	24.00	24.05	22.90	24.10	3,275,500	23.562	6.42%
2023-11-14	0	22.60	22.55	22.60	22.00	22.90	1,103,410	24,732,621	22.415	22.60	22.55	22.60	22.00	22.90	1,103,410	22.415	0.22%
2023-11-13	0	22.55	22.55	22.60	22.20	23.05	2,354,498	53,350,266	22.659	22.55	22.55	22.60	22.20	23.05	2,354,498	22.659	1.12%
2023-11-10	0	22.30	22.30	22.35	20.45	22.50	3,951,003	86,209,849	21.820	22.30	22.30	22.35	20.45	22.50	3,951,003	21.820	7.73%
2023-11-09	0	20.70	20.65	20.70	19.62	20.95	2,128,900	43,722,735	20.538	20.70	20.65	20.70	19.62	20.95	2,128,900	20.538	3.50%
2023-11-08	0	20.00	19.98	20.05	19.92	21.40	1,592,500	32,776,442	20.582	20.00	19.98	20.05	19.92	21.40	1,592,500	20.582	-1.48%
2023-11-07	0	20.30	20.25	20.30	19.90	20.75	1,212,000	24,364,365	20.103	20.30	20.25	20.30	19.90	20.75	1,212,000	20.103	-0.49%
2023-11-06	0	20.40	20.35	20.40	18.98	20.75	3,003,000	60,251,915	20.064	20.40	20.35	20.40	18.98	20.75	3,003,000	20.064	5.26%
2023-11-03	0	19.38	19.34	19.42	18.94	19.60	474,500	9,103,710	19.186	19.38	19.34	19.42	18.94	19.60	474,500	19.186	2.32%
2023-11-02	0	18.94	18.94	18.98	18.64	19.48	578,332	10,946,416	18.928	18.94	18.94	18.98	18.64	19.48	578,332	18.928	-0.53%
2023-11-01	0	19.04	19.04	19.06	18.44	19.62	553,800	10,519,422	18.995	19.04	19.04	19.06	18.44	19.62	553,800	18.995	0.32%
2023-10-31	0	18.98	18.96	19.00	18.88	20.10	666,000	12,900,002	19.369	18.98	18.96	19.00	18.88	20.10	666,000	19.369	-5.01%
2023-10-30	0	19.98	19.98	20.00	18.88	20.35	1,546,000	30,611,059	19.800	19.98	19.98	20.00	18.88	20.35	1,546,000	19.800	3.63%
2023-10-27	0	19.28	19.22	19.28	17.42	19.46	1,352,000	25,332,885	18.737	19.28	19.22	19.28	17.42	19.46	1,352,000	18.737	8.31%
2023-10-26	0	17.80	17.78	17.80	17.36	18.50	1,950,000	34,745,135	17.818	17.80	17.78	17.80	17.36	18.50	1,950,000	17.818	-4.09%
2023-10-25	0	18.56	18.56	18.64	18.50	19.40	1,025,500	19,183,693	18.707	18.56	18.56	18.64	18.50	19.40	1,025,500	18.707	-0.22%
2023-10-24	0	18.60	18.60	18.72	18.08	18.88	1,223,001	22,694,163	18.556	18.60	18.60	18.72	18.08	18.88	1,223,001	18.556	-0.85%
2023-10-20	0	18.76	18.76	18.80	18.60	19.68	937,500	17,674,860	18.853	18.76	18.76	18.80	18.60	19.68	937,500	18.853	-2.29%
2023-10-19	0	19.20	19.18	19.20	18.94	19.82	1,188,500	22,928,440	19.292	19.20	19.18	19.20	18.94	19.82	1,188,500	19.292	-2.93%
2023-10-18	0	19.78	19.76	19.78	19.76	20.45	792,001	15,799,562	19.949	19.78	19.76	19.78	19.76	20.45	792,001	19.949	-4.44%
2023-10-17	0	20.70	20.60	20.70	20.15	20.95	563,500	11,569,905	20.532	20.70	20.60	20.70	20.15	20.95	563,500	20.532	1.97%
2023-10-16	0	20.30	20.20	20.30	20.05	21.80	843,500	17,473,767	20.716	20.30	20.20	20.30	20.05	21.80	843,500	20.716	-3.10%
2023-10-13	0	20.95	20.90	20.95	20.40	21.55	1,260,500	26,487,675	21.014	20.95	20.90	20.95	20.40	21.55	1,260,500	21.014	-2.56%
2023-10-12	0	21.50	21.40	21.50	20.10	21.85	1,864,983	39,119,931	20.976	21.50	21.40	21.50	20.10	21.85	1,864,983	20.976	5.91%
2023-10-11	0	20.30	20.15	20.30	19.14	20.35	1,714,500	34,244,160	19.973	20.30	20.15	20.30	19.14	20.35	1,714,500	19.973	5.95%
2023-10-10	0	19.16	19.00	19.16	18.96	19.60	942,500	18,217,810	19.329	19.16	19.00	19.16	18.96	19.60	942,500	19.329	0.21%
2023-10-09	0	19.12	19.12	19.20	18.50	19.54	654,691	12,552,697	19.173	19.12	19.12	19.20	18.50	19.54	654,691	19.173	-0.62%
2023-10-06	0	19.24	19.20	19.24	17.58	19.58	1,466,100	28,051,661	19.134	19.24	19.20	19.24	17.58	19.58	1,466,100	19.134	7.85%
2023-10-05	0	17.84	17.84	17.86	16.58	17.90	2,182,000	38,337,748	17.570	17.84	17.84	17.86	16.58	17.90	2,182,000	17.570	0.00%
2023-10-04	0	17.84	17.70	17.84	17.60	19.00	869,000	15,484,810	17.819	17.84	17.70	17.84	17.60	19.00	869,000	17.819	-5.11%
2023-10-03	0	18.80	18.80	18.82	18.02	18.86	627,324	11,606,499	18.502	18.80	18.80	18.82	18.02	18.86	627,324	18.502	0.00%
2023-09-29	0	18.80	18.70	18.80	18.30	19.64	1,494,500	27,815,255	18.612	18.80	18.70	18.80	18.30	19.64	1,494,500	18.612	-3.89%
2023-09-28	0	19.56	19.50	19.56	19.32	20.00	1,023,000	19,982,430	19.533	19.56	19.50	19.56	19.32	20.00	1,023,000	19.533	-1.31%
2023-09-27	0	19.82	19.80	19.82	18.86	19.98	2,023,964	39,760,842	19.645	19.82	19.80	19.82	18.86	19.98	2,023,964	19.645	3.77%
2023-09-26	0	19.10	19.10	19.16	19.06	19.60	812,000	15,639,797	19.261	19.10	19.10	19.16	19.06	19.60	812,000	19.261	-2.15%
2023-09-25	0	19.52	19.50	19.52	18.92	19.84	1,988,233	38,974,878	19.603	19.52	19.50	19.52	18.92	19.84	1,988,233	19.603	0.10%
2023-09-22	0	19.50	19.40	19.50	18.20	19.54	1,537,500	29,402,985	19.124	19.50	19.40	19.50	18.20	19.54	1,537,500	19.124	5.18%
2023-09-21	0	18.54	18.50	18.54	18.40	19.96	839,900	15,661,972	18.647	18.54	18.50	18.54	18.40	19.96	839,900	18.647	-2.93%
2023-09-20	0	19.10	19.06	19.10	19.04	19.48	739,500	14,164,750	19.154	19.10	19.06	19.10	19.04	19.48	739,500	19.154	-1.95%
2023-09-19	0	19.48	19.48	19.50	19.00	19.94	2,617,000	50,922,920	19.459	19.48	19.48	19.50	19.00	19.94	2,617,000	19.459	-1.22%
2023-09-18	0	19.72	19.70	19.72	19.14	19.80	1,383,500	27,095,917	19.585	19.72	19.70	19.72	19.14	19.80	1,383,500	19.585	1.65%
2023-09-15	0	19.40	19.34	19.40	18.18	19.56	2,325,500	44,684,520	19.215	19.40	19.34	19.40	18.18	19.56	2,325,500	19.215	4.98%
2023-09-14	0	18.48	18.38	18.48	18.18	18.78	1,630,500	30,073,740	18.444	18.48	18.38	18.48	18.18	18.78	1,630,500	18.444	0.65%
2023-09-13	0	18.36	18.26	18.36	18.18	19.18	1,304,223	24,082,987	18.465	18.36	18.26	18.36	18.18	19.18	1,304,223	18.465	-3.37%
2023-09-12	0	19.00	18.98	19.00	18.50	19.40	1,398,353	26,574,178	19.004	19.00	18.98	19.00	18.50	19.40	1,398,353	19.004	-0.31%
2023-09-11	0	19.06	19.06	19.10	18.74	19.66	3,381,000	65,226,118	19.292	19.06	19.06	19.10	18.74	19.66	3,381,000	19.292	0.32%
2023-09-07	0	19.00	19.00	19.02	18.14	19.60	5,396,593	102,314,257	18.959	19.00	19.00	19.02	18.14	19.60	5,396,593	18.959	4.40%
2023-09-06	0	18.20	18.20	18.22	17.50	18.44	3,749,500	67,120,147	17.901	18.20	18.20	18.22	17.50	18.44	3,749,500	17.901	1.22%
2023-09-05	0	17.98	17.98	18.00	16.88	18.64	5,740,500	102,013,883	17.771	17.98	17.98	18.00	16.88	18.64	5,740,500	17.771	6.90%
2023-09-04	0	16.82	16.80	16.82	16.60	17.44	6,260,379	106,921,283	17.079	16.82	16.80	16.82	16.60	17.44	6,260,379	17.079	-3.00%
2023-08-31	0	17.34	17.32	17.34	16.38	17.54	3,154,446	53,372,601	16.920	17.34	17.32	17.34	16.38	17.54	3,154,446	16.920	-1.25%
2023-08-30	0	17.56	17.52	17.56	16.88	17.88	3,199,000	56,265,532	17.588	17.56	17.52	17.56	16.88	17.88	3,199,000	17.588	3.42%
2023-08-29	0	16.98	16.94	16.98	15.60	17.04	8,663,938	143,876,635	16.606	16.98	16.94	16.98	15.60	17.04	8,663,938	16.606	0.35%
2023-08-28	0	16.92	16.90	16.92	16.90	17.96	3,244,000	56,261,627	17.343	16.92	16.90	16.92	16.90	17.96	3,244,000	17.343	-3.09%
2023-08-25	0	17.46	17.24	17.46	17.14	18.06	2,113,000	36,739,174	17.387	17.46	17.24	17.46	17.14	18.06	2,113,000	17.387	-2.24%
2023-08-24	0	17.86	17.84	17.86	17.68	18.48	2,201,000	39,579,425	17.982	17.86	17.84	17.86	17.68	18.48	2,201,000	17.982	0.11%
2023-08-23	0	17.84	17.82	17.84	17.28	17.96	2,472,500	43,739,227	17.690	17.84	17.82	17.84	17.28	17.96	2,472,500	17.690	3.48%
2023-08-22	0	17.24	17.22	17.24	17.22	19.40	6,665,500	118,190,664	17.732	17.24	17.22	17.24	17.22	19.40	6,665,500	17.732	-1.60%
2023-08-21	0	17.52	17.62	17.64	17.34	18.38	2,321,389	41,502,607	17.878	17.52	17.62	17.64	17.34	18.38	2,321,389	17.878	-1.13%
2023-08-18	0	17.72	17.60	17.72	17.32	18.32	4,960,000	88,017,510	17.745	17.72	17.60	17.72	17.32	18.32	4,960,000	17.745	-2.74%
2023-08-17	0	18.22	18.20	18.22	17.68	18.98	3,952,900	71,734,207	18.147	18.22	18.20	18.22	17.68	18.98	3,952,900	18.147	-1.09%
2023-08-16	0	18.42	18.40	18.42	15.70	20.05	28,130,951	483,099,627	17.173	18.42	18.40	18.42	15.70	20.05	28,130,951	17.173	-6.88%
2023-08-15	0	19.78	19.72	19.78	18.88	19.96	2,533,000	49,112,110	19.389	19.78	19.72	19.78	18.88	19.96	2,533,000	19.389	0.00%
2023-08-14	0	19.78	19.76	19.78	19.38	20.30	2,733,500	53,888,210	19.714	19.78	19.76	19.78	19.38	20.30	2,733,500	19.714	-2.80%
2023-08-11	0	20.35	20.35	20.40	20.20	21.90	3,203,341	66,201,082	20.666	20.35	20.35	20.40	20.20	21.90	3,203,341	20.666	-5.79%
2023-08-10	0	21.60	21.60	21.65	20.50	21.70	3,504,318	74,201,167	21.174	21.60	21.60	21.65	20.50	21.70	3,504,318	21.174	3.35%
2023-08-09	0	20.90	20.90	20.95	19.40	21.15	6,398,511	129,444,425	20.230	20.90	20.90	20.95	19.40	21.15	6,398,511	20.230	7.51%
2023-08-08	0	19.44	19.42	19.44	18.64	20.05	6,934,172	133,126,317	19.199	19.44	19.42	19.44	18.64	20.05	6,934,172	19.199	-3.04%
2023-08-07	0	20.05	20.00	20.05	19.48	22.20	15,494,100	313,068,415	20.206	20.05	20.00	20.05	19.48	22.20	15,494,100	20.206	-6.74%
2023-08-04	0	21.50	21.45	21.50	20.55	21.55	7,423,483	156,011,110	21.016	21.50	21.45	21.50	20.55	21.55	7,423,483	21.016	6.70%
2023-08-03	0	20.15	20.15	20.20	19.56	20.85	10,734,001	217,968,610	20.306	20.15	20.15	20.20	19.56	20.85	10,734,001	20.306	-0.98%
2023-08-02	0	20.35	20.30	20.35	20.00	24.90	22,039,898	479,852,211	21.772	20.35	20.30	20.35	20.00	24.90	22,039,898	21.772	-18.27%
2023-08-01	0	24.90	24.85	24.90	24.50	27.00	5,003,500	126,921,382	25.367	24.90	24.85	24.90	24.50	27.00	5,003,500	25.367	-6.04%
2023-07-31	0	26.50	26.45	26.50	26.30	28.70	9,443,000	253,366,438	26.831	26.50	26.45	26.50	26.30	28.70	9,443,000	26.831	-6.03%
2023-07-28	0	28.20	28.10	28.20	27.20	28.30	3,709,700	103,243,337	27.831	28.20	28.10	28.20	27.20	28.30	3,709,700	27.831	0.89%
2023-07-27	0	27.95	27.90	27.95	25.95	28.00	3,111,895	84,451,089	27.138	27.95	27.90	27.95	25.95	28.00	3,111,895	27.138	6.27%
2023-07-26	0	26.30	26.30	26.35	25.85	26.75	2,815,807	74,218,201	26.358	26.30	26.30	26.35	25.85	26.75	2,815,807	26.358	0.57%
2023-07-25	0	26.15	26.00	26.15	25.70	26.45	2,592,500	67,776,525	26.143	26.15	26.00	26.15	25.70	26.45	2,592,500	26.143	2.15%
2023-07-24	0	25.60	25.55	25.60	24.30	25.75	3,443,361	86,917,687	25.242	25.60	25.55	25.60	24.30	25.75	3,443,361	25.242	3.85%
2023-07-21	0	24.65	24.60	24.65	23.70	24.80	3,064,500	74,863,725	24.429	24.65	24.60	24.65	23.70	24.80	3,064,500	24.429	2.28%
2023-07-20	0	24.10	24.10	24.15	23.85	25.30	2,426,000	59,210,823	24.407	24.10	24.10	24.15	23.85	25.30	2,426,000	24.407	-1.83%
2023-07-19	0	24.55	24.55	24.60	24.05	25.75	5,474,754	135,654,106	24.778	24.55	24.55	24.60	24.05	25.75	5,474,754	24.778	-1.21%
2023-07-18	0	24.85	24.85	24.90	24.40	25.85	6,389,000	161,200,350	25.231	24.85	24.85	24.90	24.40	25.85	6,389,000	25.231	1.84%
2023-07-14	0	24.40	24.40	24.45	24.25	26.35	5,595,000	139,434,987	24.921	24.40	24.40	24.45	24.25	26.35	5,595,000	24.921	-5.43%
2023-07-13	0	25.80	25.80	25.85	25.60	27.55	6,842,000	181,426,620	26.517	25.80	25.80	25.85	25.60	27.55	6,842,000	26.517	-2.82%
2023-07-12	0	26.55	26.50	26.55	23.40	28.60	16,003,481	408,351,381	25.516	26.55	26.50	26.55	23.40	28.60	16,003,481	25.516	-4.50%
2023-07-11	0	27.80	27.75	27.80	27.50	32.55	15,527,500	456,250,550	29.383	27.80	27.75	27.80	27.50	32.55	15,527,500	29.383	-6.08%
2023-07-10	0	29.60	29.50	29.60	28.20	29.90	3,332,500	97,707,075	29.319	29.60	29.50	29.60	28.20	29.90	3,332,500	29.319	5.15%
2023-07-07	0	28.15	28.00	28.15	26.05	28.50	2,620,500	72,257,525	27.574	28.15	28.00	28.15	26.05	28.50	2,620,500	27.574	7.03%
2023-07-06	0	26.30	26.30	26.40	26.10	27.80	2,453,500	65,162,565	26.559	26.30	26.30	26.40	26.10	27.80	2,453,500	26.559	-3.84%
2023-07-05	0	27.35	27.30	27.35	27.00	28.10	889,500	24,387,625	27.417	27.35	27.30	27.35	27.00	28.10	889,500	27.417	-2.84%
2023-07-04	0	28.15	28.10	28.15	26.75	28.25	1,951,500	54,134,053	27.740	28.15	28.10	28.15	26.75	28.25	1,951,500	27.740	2.36%
2023-07-03	0	27.50	27.40	27.50	26.55	28.00	963,500	26,157,367	27.148	27.50	27.40	27.50	26.55	28.00	963,500	27.148	0.55%
2023-06-30	0	27.35	27.35	27.45	27.05	28.10	1,460,500	40,173,526	27.507	27.35	27.35	27.45	27.05	28.10	1,460,500	27.507	0.00%
2023-06-29	0	27.35	27.30	27.35	26.50	27.75	2,380,500	64,140,598	26.944	27.35	27.30	27.35	26.50	27.75	2,380,500	26.944	-0.55%
2023-06-28	0	27.50	27.50	27.55	26.70	28.25	2,793,000	76,053,418	27.230	27.50	27.50	27.55	26.70	28.25	2,793,000	27.230	-1.43%
2023-06-27	0	27.90	27.80	27.90	27.35	30.00	2,808,984	79,370,941	28.256	27.90	27.80	27.90	27.35	30.00	2,808,984	28.256	-5.90%
2023-06-26	0	29.65	29.60	29.65	28.50	30.10	1,747,500	51,308,503	29.361	29.65	29.60	29.65	28.50	30.10	1,747,500	29.361	2.42%
2023-06-23	0	28.95	28.90	28.95	28.65	30.30	970,863	28,194,750	29.041	28.95	28.90	28.95	28.65	30.30	970,863	29.041	-4.46%
2023-06-21	0	30.30	30.20	30.30	29.95	31.50	1,643,500	50,036,872	30.445	30.30	30.20	30.30	29.95	31.50	1,643,500	30.445	-2.26%
2023-06-20	0	31.00	30.95	31.00	30.50	31.30	2,058,500	63,681,283	30.936	31.00	30.95	31.00	30.50	31.30	2,058,500	30.936	0.32%
2023-06-19	0	30.90	30.70	30.90	30.00	31.30	1,885,500	57,607,518	30.553	30.90	30.70	30.90	30.00	31.30	1,885,500	30.553	1.64%
2023-06-16	0	30.40	30.30	30.40	29.30	30.90	3,100,500	94,069,174	30.340	30.40	30.30	30.40	29.30	30.90	3,100,500	30.340	2.18%
2023-06-15	0	29.75	29.60	29.75	28.00	29.75	1,553,500	44,890,600	28.896	29.75	29.60	29.75	28.00	29.75	1,553,500	28.896	5.50%
2023-06-14	0	28.20	28.10	28.20	27.45	28.35	972,360	27,106,326	27.877	28.20	28.10	28.20	27.45	28.35	972,360	27.877	2.55%
2023-06-13	0	27.50	27.50	27.55	26.90	27.75	1,318,000	35,928,230	27.260	27.50	27.50	27.55	26.90	27.75	1,318,000	27.260	0.73%
2023-06-12	0	27.30	27.15	27.30	26.90	28.50	824,049	22,386,739	27.167	27.30	27.15	27.30	26.90	28.50	824,049	27.167	-2.15%
2023-06-09	0	27.90	27.90	27.95	26.90	28.00	1,086,814	29,989,696	27.594	27.90	27.90	27.95	26.90	28.00	1,086,814	27.594	3.72%
2023-06-08	0	26.90	26.75	26.90	26.35	27.35	1,798,000	48,113,940	26.760	26.90	26.75	26.90	26.35	27.35	1,798,000	26.760	-2.54%
2023-06-07	0	27.60	27.50	27.60	27.15	28.90	1,206,500	33,215,594	27.531	27.60	27.50	27.60	27.15	28.90	1,206,500	27.531	-2.30%
2023-06-06	0	28.25	28.10	28.25	27.20	28.40	2,868,000	79,362,475	27.672	28.25	28.10	28.25	27.20	28.40	2,868,000	27.672	-0.70%
2023-06-05	0	28.45	28.30	28.45	27.80	29.25	1,133,000	32,047,235	28.285	28.45	28.30	28.45	27.80	29.25	1,133,000	28.285	-2.07%
2023-06-02	0	29.05	29.00	29.05	27.35	29.10	3,275,500	92,865,977	28.352	29.05	29.00	29.05	27.35	29.10	3,275,500	28.352	6.22%
2023-06-01	0	27.35	27.30	27.35	27.15	28.80	2,024,200	56,423,961	27.875	27.35	27.30	27.35	27.15	28.80	2,024,200	27.875	-2.84%
2023-05-31	0	28.15	27.75	28.15	26.25	28.15	4,034,500	111,695,906	27.685	28.15	27.75	28.15	26.25	28.15	4,034,500	27.685	5.83%
2023-05-30	0	26.60	26.55	26.60	25.55	26.90	1,899,872	49,770,043	26.197	26.60	26.55	26.60	25.55	26.90	1,899,872	26.197	3.91%
2023-05-29	0	25.60	25.60	25.65	25.35	28.50	3,115,882	82,126,347	26.357	25.60	25.60	25.65	25.35	28.50	3,115,882	26.357	-6.74%
2023-05-25	0	27.45	27.40	27.45	27.20	28.50	1,220,000	33,559,729	27.508	27.45	27.40	27.45	27.20	28.50	1,220,000	27.508	-3.68%
2023-05-24	0	28.50	28.35	28.50	27.80	29.20	984,500	27,859,250	28.298	28.50	28.35	28.50	27.80	29.20	984,500	28.298	-1.38%
2023-05-23	0	28.90	28.80	28.90	26.65	29.00	4,318,000	120,791,471	27.974	28.90	28.80	28.90	26.65	29.00	4,318,000	27.974	8.44%
2023-05-22	0	26.65	26.60	26.65	26.20	27.45	2,178,000	58,423,650	26.824	26.65	26.60	26.65	26.20	27.45	2,178,000	26.824	0.76%
2023-05-19	0	26.45	26.40	26.45	26.00	27.55	3,318,500	88,387,650	26.635	26.45	26.40	26.45	26.00	27.55	3,318,500	26.635	-2.58%
2023-05-18	0	27.15	27.10	27.15	26.90	28.50	2,695,000	74,480,503	27.637	27.15	27.10	27.15	26.90	28.50	2,695,000	27.637	-2.34%
2023-05-17	0	27.80	27.70	27.80	27.70	30.40	1,773,500	50,770,017	28.627	27.80	27.70	27.80	27.70	30.40	1,773,500	28.627	-8.40%
2023-05-16	0	30.35	30.15	30.35	29.60	30.50	982,000	29,601,200	30.144	30.35	30.15	30.35	29.60	30.50	982,000	30.144	2.53%
2023-05-15	0	29.60	29.50	29.60	29.00	29.75	1,312,392	38,408,429	29.266	29.60	29.50	29.60	29.00	29.75	1,312,392	29.266	-1.33%
2023-05-12	0	30.00	29.90	30.00	29.85	30.75	1,417,690	42,774,154	30.172	30.00	29.90	30.00	29.85	30.75	1,417,690	30.172	0.33%
2023-05-11	0	29.90	29.70	29.90	29.00	30.90	1,347,500	40,552,725	30.095	29.90	29.70	29.90	29.00	30.90	1,347,500	30.095	0.84%
2023-05-10	0	29.65	29.50	29.65	27.60	29.80	3,492,469	101,285,026	29.001	29.65	29.50	29.65	27.60	29.80	3,492,469	29.001	7.43%
2023-05-09	0	27.60	27.45	27.60	26.85	28.45	4,303,000	118,212,050	27.472	27.60	27.45	27.60	26.85	28.45	4,303,000	27.472	-3.50%
2023-05-08	0	28.60	28.60	28.65	28.25	29.40	1,540,165	43,968,178	28.548	28.60	28.60	28.65	28.25	29.40	1,540,165	28.548	-0.35%
2023-05-05	0	28.70	28.50	28.70	28.25	29.40	1,084,000	31,075,025	28.667	28.70	28.50	28.70	28.25	29.40	1,084,000	28.667	0.70%
2023-05-04	0	28.50	28.50	28.60	27.20	28.70	1,690,850	47,553,559	28.124	28.50	28.50	28.60	27.20	28.70	1,690,850	28.124	5.36%
2023-05-03	0	27.05	27.05	27.20	26.00	27.35	1,215,500	32,409,737	26.664	27.05	27.05	27.20	26.00	27.35	1,215,500	26.664	-0.18%
2023-05-02	0	27.10	27.00	27.10	26.65	28.85	843,300	22,747,305	26.974	27.10	27.00	27.10	26.65	28.85	843,300	26.974	-3.21%
2023-04-28	0	28.00	27.90	28.00	27.20	28.75	2,239,000	62,753,575	28.028	28.00	27.90	28.00	27.20	28.75	2,239,000	28.028	1.08%
2023-04-27	0	27.70	27.70	27.75	26.20	27.85	1,437,000	39,181,500	27.266	27.70	27.70	27.75	26.20	27.85	1,437,000	27.266	3.55%
2023-04-26	0	26.75	26.70	26.75	26.60	27.30	1,494,000	40,249,817	26.941	26.75	26.70	26.75	26.60	27.30	1,494,000	26.941	-0.74%
2023-04-25	0	26.95	26.95	27.05	25.90	27.80	2,197,000	58,408,262	26.585	26.95	26.95	27.05	25.90	27.80	2,197,000	26.585	-3.06%
2023-04-24	0	27.80	27.75	27.80	27.55	28.90	1,478,000	41,405,683	28.015	27.80	27.75	27.80	27.55	28.90	1,478,000	28.015	-1.24%
2023-04-21	0	28.15	28.05	28.20	27.15	29.55	2,660,500	74,261,475	27.913	28.15	28.05	28.20	27.15	29.55	2,660,500	27.913	-1.75%
2023-04-20	0	28.65	28.55	28.65	28.35	29.95	2,095,000	60,253,815	28.761	28.65	28.55	28.65	28.35	29.95	2,095,000	28.761	-2.39%
2023-04-19	0	29.35	29.25	29.35	28.95	29.95	1,794,000	52,602,415	29.321	29.35	29.25	29.35	28.95	29.95	1,794,000	29.321	-1.68%
2023-04-18	0	29.85	29.80	29.85	29.40	30.80	2,952,304	88,328,812	29.919	29.85	29.80	29.85	29.40	30.80	2,952,304	29.919	-0.50%
2023-04-17	0	30.00	30.00	30.05	29.80	31.40	1,803,500	54,805,185	30.388	30.00	30.00	30.05	29.80	31.40	1,803,500	30.388	-2.91%
2023-04-14	0	30.90	30.75	30.90	30.10	31.55	2,152,000	66,170,850	30.749	30.90	30.75	30.90	30.10	31.55	2,152,000	30.749	0.00%
2023-04-13	0	30.90	30.80	30.90	28.70	31.10	2,633,000	80,021,652	30.392	30.90	30.80	30.90	28.70	31.10	2,633,000	30.392	5.46%
2023-04-12	0	29.30	29.25	29.30	28.50	29.80	1,293,000	37,611,751	29.089	29.30	29.25	29.30	28.50	29.80	1,293,000	29.089	0.00%
2023-04-11	0	29.30	29.25	29.30	28.00	29.95	5,488,000	158,841,625	28.943	29.30	29.25	29.30	28.00	29.95	5,488,000	28.943	4.46%
2023-04-06	0	28.05	28.00	28.05	25.65	28.10	4,786,500	128,384,143	26.822	28.05	28.00	28.05	25.65	28.10	4,786,500	26.822	2.94%
2023-04-04	0	27.25	27.25	27.30	24.90	27.70	6,243,933	163,270,095	26.149	27.25	27.25	27.30	24.90	27.70	6,243,933	26.149	-1.27%
2023-04-03	0	27.60	27.60	27.65	26.30	27.70	2,541,000	68,437,703	26.933	27.60	27.60	27.65	26.30	27.70	2,541,000	26.933	1.47%
2023-03-31	0	27.20	27.15	27.20	26.10	27.80	3,904,654	104,551,631	26.776	27.20	27.15	27.20	26.10	27.80	3,904,654	26.776	1.68%
2023-03-30	0	26.75	26.75	26.80	26.15	29.15	5,785,000	156,405,325	27.036	26.75	26.75	26.80	26.15	29.15	5,785,000	27.036	-6.79%
2023-03-29	0	28.70	28.65	28.70	27.00	28.80	4,401,500	123,359,350	28.027	28.70	28.65	28.70	27.00	28.80	4,401,500	28.027	1.77%
2023-03-28	0	28.20	28.20	28.25	28.00	31.60	5,149,500	147,591,425	28.661	28.20	28.20	28.25	28.00	31.60	5,149,500	28.661	-8.29%
2023-03-27	0	30.75	30.75	31.00	30.50	31.95	2,122,016	66,048,775	31.125	30.75	30.75	31.00	30.50	31.95	2,122,016	31.125	-1.76%
2023-03-24	0	31.30	31.25	31.30	31.00	32.15	1,607,500	50,531,325	31.435	31.30	31.25	31.30	31.00	32.15	1,607,500	31.435	-1.88%
2023-03-23	0	31.90	31.75	31.90	30.80	32.10	2,705,000	84,901,525	31.387	31.90	31.75	31.90	30.80	32.10	2,705,000	31.387	-0.31%
2023-03-22	0	32.00	32.00	32.10	31.65	34.80	2,216,500	72,665,050	32.784	32.00	32.00	32.10	31.65	34.80	2,216,500	32.784	-5.33%
2023-03-21	0	33.80	33.55	33.80	31.65	33.90	2,577,100	84,635,140	32.841	33.80	33.55	33.80	31.65	33.90	2,577,100	32.841	7.13%
2023-03-20	0	31.55	31.50	31.55	30.50	33.95	6,969,500	217,977,975	31.276	31.55	31.50	31.55	30.50	33.95	6,969,500	31.276	-7.07%
2023-03-17	0	33.95	33.90	33.95	33.60	35.20	2,587,500	88,312,562	34.130	33.95	33.90	33.95	33.60	35.20	2,587,500	34.130	-1.16%
2023-03-16	0	34.35	34.35	34.40	33.35	35.00	2,892,050	99,218,629	34.307	34.35	34.35	34.40	33.35	35.00	2,892,050	34.307	2.69%
2023-03-15	0	33.45	33.05	33.50	31.05	33.80	5,009,757	165,435,670	33.023	33.45	33.05	33.50	31.05	33.80	5,009,757	33.023	10.58%
2023-03-14	0	30.25	30.20	30.25	29.70	33.55	4,315,000	133,782,755	31.004	30.25	30.20	30.25	29.70	33.55	4,315,000	31.004	-4.42%
2023-03-13	0	31.65	31.20	31.65	30.75	32.85	2,327,902	73,075,146	31.391	31.65	31.20	31.65	30.75	32.85	2,327,902	31.391	-2.16%
2023-03-10	0	32.35	32.30	32.35	30.85	32.75	2,365,000	75,270,161	31.827	32.35	32.30	32.35	30.85	32.75	2,365,000	31.827	-0.61%
2023-03-09	0	32.55	32.50	32.55	32.40	34.75	2,006,500	67,261,043	33.522	32.55	32.50	32.55	32.40	34.75	2,006,500	33.522	-0.15%
2023-03-08	0	32.60	32.55	32.60	32.55	34.30	2,218,454	73,794,595	33.264	32.60	32.55	32.60	32.55	34.30	2,218,454	33.264	-4.96%
2023-03-07	0	34.30	34.25	34.30	33.65	36.80	5,061,801	177,915,855	35.149	34.30	34.25	34.30	33.65	36.80	5,061,801	35.149	-0.72%
2023-03-06	0	34.55	34.45	34.55	32.90	34.95	5,526,364	188,517,033	34.112	34.55	34.45	34.55	32.90	34.95	5,526,364	34.112	4.38%
2023-03-03	0	33.10	33.00	33.10	32.45	33.40	1,938,100	63,939,037	32.991	33.10	33.00	33.10	32.45	33.40	1,938,100	32.991	1.22%
2023-03-02	0	32.70	32.60	32.70	32.00	33.20	1,112,286	36,075,829	32.434	32.70	32.60	32.70	32.00	33.20	1,112,286	32.434	-1.36%
2023-03-01	0	33.15	33.00	33.15	32.40	33.90	3,169,786	105,117,264	33.162	33.15	33.00	33.15	32.40	33.90	3,169,786	33.162	1.07%
2023-02-28	0	32.80	32.70	32.80	31.10	33.25	3,020,000	98,401,927	32.583	32.80	32.70	32.80	31.10	33.25	3,020,000	32.583	5.81%
2023-02-27	0	31.00	30.90	31.00	29.15	31.20	3,169,600	97,591,209	30.790	31.00	30.90	31.00	29.15	31.20	3,169,600	30.790	3.33%
2023-02-24	0	30.00	30.00	30.05	29.60	31.30	1,880,500	57,112,665	30.371	30.00	30.00	30.05	29.60	31.30	1,880,500	30.371	-2.44%
2023-02-23	0	30.75	30.60	30.75	29.65	31.40	2,675,000	82,152,520	30.711	30.75	30.60	30.75	29.65	31.40	2,675,000	30.711	4.24%
2023-02-22	0	29.50	29.45	29.50	29.25	32.50	6,657,420	202,600,528	30.432	29.50	29.45	29.50	29.25	32.50	6,657,420	30.432	-9.79%
2023-02-21	0	32.70	32.70	32.80	32.65	34.95	2,015,000	67,543,529	33.520	32.70	32.70	32.80	32.65	34.95	2,015,000	33.520	-4.25%
2023-02-20	0	34.15	34.10	34.20	32.15	35.15	3,359,500	114,767,150	34.162	34.15	34.10	34.20	32.15	35.15	3,359,500	34.162	5.40%
2023-02-17	0	32.40	32.40	32.45	31.80	33.15	1,727,500	55,866,762	32.340	32.40	32.40	32.45	31.80	33.15	1,727,500	32.340	0.47%
2023-02-16	0	32.25	32.20	32.25	31.10	33.20	3,833,120	123,722,791	32.277	32.25	32.20	32.25	31.10	33.20	3,833,120	32.277	-1.38%
2023-02-15	0	32.70	32.50	32.70	32.10	34.90	3,845,500	127,557,457	33.171	32.70	32.50	32.70	32.10	34.90	3,845,500	33.171	-3.82%
2023-02-14	0	34.00	34.00	34.10	33.60	35.20	2,931,500	100,438,550	34.262	34.00	34.00	34.10	33.60	35.20	2,931,500	34.262	-2.44%
2023-02-13	0	34.85	34.80	34.85	31.95	35.00	6,470,500	219,637,298	33.944	34.85	34.80	34.85	31.95	35.00	6,470,500	33.944	7.40%
2023-02-10	0	32.45	32.35	32.50	31.30	33.90	3,321,000	107,171,985	32.271	32.45	32.35	32.50	31.30	33.90	3,321,000	32.271	-3.13%
2023-02-09	0	33.50	33.50	33.60	32.05	34.20	3,214,408	107,151,187	33.335	33.50	33.50	33.60	32.05	34.20	3,214,408	33.335	1.82%
2023-02-08	0	32.90	32.85	32.90	32.35	34.70	5,187,500	173,463,411	33.439	32.90	32.85	32.90	32.35	34.70	5,187,500	33.439	-1.20%
2023-02-07	0	33.30	33.20	33.30	32.30	35.60	5,722,150	193,465,128	33.810	33.30	33.20	33.30	32.30	35.60	5,722,150	33.810	0.00%
2023-02-06	0	33.30	33.30	33.40	32.00	36.00	11,828,400	400,724,897	33.878	33.30	33.30	33.40	32.00	36.00	11,828,400	33.878	-10.24%
2023-02-03	0	37.10	37.05	37.10	35.50	38.95	6,917,000	257,457,673	37.221	37.10	37.05	37.10	35.50	38.95	6,917,000	37.221	3.92%
2023-02-02	0	35.70	35.70	35.85	32.40	37.00	7,357,200	262,876,450	35.731	35.70	35.70	35.85	32.40	37.00	7,357,200	35.731	8.18%
2023-02-01	0	33.00	32.80	33.00	30.00	33.20	4,226,100	135,667,425	32.102	33.00	32.80	33.00	30.00	33.20	4,226,100	32.102	8.55%
2023-01-31	0	30.40	30.30	30.40	29.35	33.50	4,914,000	150,142,292	30.554	30.40	30.30	30.40	29.35	33.50	4,914,000	30.554	-5.59%
2023-01-30	0	32.20	32.00	32.20	31.60	35.85	5,803,600	191,988,383	33.081	32.20	32.00	32.20	31.60	35.85	5,803,600	33.081	-0.46%
2023-01-27	0	32.35	32.30	32.35	31.70	34.35	1,560,200	51,073,476	32.735	32.35	32.30	32.35	31.70	34.35	1,560,200	32.735	-0.77%
2023-01-26	0	32.60	32.60	32.65	30.55	32.85	1,302,850	41,910,392	32.168	32.60	32.60	32.65	30.55	32.85	1,302,850	32.168	6.71%
2023-01-20	0	30.55	30.35	30.55	29.35	31.00	1,384,500	41,654,556	30.086	30.55	30.35	30.55	29.35	31.00	1,384,500	30.086	0.66%
2023-01-19	0	30.35	30.35	30.40	29.85	31.70	1,373,500	41,853,011	30.472	30.35	30.35	30.40	29.85	31.70	1,373,500	30.472	-1.46%
2023-01-18	0	30.80	30.75	30.80	29.00	33.35	39,737,500	1,155,131,600	29.069	30.80	30.75	30.80	29.00	33.35	39,737,500	29.069	-0.16%
2023-01-17	0	30.85	30.80	30.85	30.35	34.10	4,807,200	152,507,912	31.725	30.85	30.80	30.85	30.35	34.10	4,807,200	31.725	-7.08%
2023-01-16	0	33.20	33.20	33.25	30.50	35.25	9,759,024	323,823,101	33.182	33.20	33.20	33.25	30.50	35.25	9,759,024	33.182	9.57%
2023-01-13	0	30.30	30.25	30.30	28.25	31.50	15,691,694	468,949,180	29.885	30.30	30.25	30.30	28.25	31.50	15,691,694	29.885	14.34%
2023-01-12	0	26.50	26.30	26.50	25.30	27.00	4,120,940	107,650,830	26.123	26.50	26.30	26.50	25.30	27.00	4,120,940	26.123	4.33%
2023-01-11	0	25.40	25.30	25.40	25.00	27.20	4,803,576	124,478,999	25.914	25.40	25.30	25.40	25.00	27.20	4,803,576	25.914	-1.55%
2023-01-10	0	25.80	25.70	25.85	24.15	26.35	5,020,360	127,160,008	25.329	25.80	25.70	25.85	24.15	26.35	5,020,360	25.329	2.58%
2023-01-09	0	25.15	25.05	25.15	23.65	25.75	3,423,875	84,341,648	24.633	25.15	25.05	25.15	23.65	25.75	3,423,875	24.633	3.29%
2023-01-06	0	24.35	24.05	24.35	23.30	24.70	3,455,700	83,372,330	24.126	24.35	24.05	24.35	23.30	24.70	3,455,700	24.126	3.40%
2023-01-05	0	23.55	23.45	23.55	20.50	23.80	7,867,260	178,571,048	22.698	23.55	23.45	23.55	20.50	23.80	7,867,260	22.698	13.49%
2023-01-04	0	20.75	20.65	20.75	18.92	21.20	3,808,000	77,783,830	20.426	20.75	20.65	20.75	18.92	21.20	3,808,000	20.426	7.18%
2023-01-03	0	19.36	19.36	19.38	17.56	19.46	3,149,500	59,010,480	18.736	19.36	19.36	19.38	17.56	19.46	3,149,500	18.736	10.00%
2022-12-30	0	17.60	17.58	17.60	17.40	18.22	1,362,000	24,053,130	17.660	17.60	17.58	17.60	17.40	18.22	1,362,000	17.660	-0.79%
2022-12-29	0	17.74	17.74	17.80	17.06	18.00	1,050,000	18,639,030	17.751	17.74	17.74	17.80	17.06	18.00	1,050,000	17.751	0.68%
2022-12-28	0	17.62	17.56	17.62	17.14	18.10	2,130,000	37,738,185	17.717	17.62	17.56	17.62	17.14	18.10	2,130,000	17.717	3.28%
2022-12-23	0	17.06	16.90	17.08	16.72	17.40	1,216,000	20,833,034	17.132	17.06	16.90	17.08	16.72	17.40	1,216,000	17.132	-0.23%
2022-12-22	0	17.10	17.08	17.16	16.40	17.60	1,881,500	32,347,040	17.192	17.10	17.08	17.16	16.40	17.60	1,881,500	17.192	4.78%
2022-12-21	0	16.32	16.24	16.32	15.72	16.38	1,334,000	21,414,397	16.053	16.32	16.24	16.32	15.72	16.38	1,334,000	16.053	3.55%
2022-12-20	0	15.76	15.70	15.76	15.58	16.52	1,840,000	29,377,230	15.966	15.76	15.70	15.76	15.58	16.52	1,840,000	15.966	-1.50%
2022-12-19	0	16.00	16.00	16.18	16.00	18.42	1,243,439	20,373,342	16.385	16.00	16.00	16.18	16.00	18.42	1,243,439	16.385	-6.76%
2022-12-16	0	17.16	17.08	17.16	16.60	17.62	2,098,500	35,770,462	17.046	17.16	17.08	17.16	16.60	17.62	2,098,500	17.046	-2.05%
2022-12-15	0	17.52	17.48	17.52	16.94	18.82	18,487,500	319,020,200	17.256	17.52	17.48	17.52	16.94	18.82	18,487,500	17.256	-7.79%
2022-12-14	0	19.00	18.84	19.00	18.80	19.86	734,000	13,927,570	18.975	19.00	18.84	19.00	18.80	19.86	734,000	18.975	-1.76%
2022-12-13	0	19.34	19.16	19.36	18.96	19.92	782,000	15,058,425	19.256	19.34	19.16	19.36	18.96	19.92	782,000	19.256	-0.31%
2022-12-12	0	19.40	19.32	19.40	19.20	19.98	1,741,000	33,662,080	19.335	19.40	19.32	19.40	19.20	19.98	1,741,000	19.335	-2.02%
2022-12-09	0	19.80	19.80	19.86	19.58	20.70	2,682,500	53,718,277	20.025	19.80	19.80	19.86	19.58	20.70	2,682,500	20.025	1.23%
2022-12-08	0	19.56	19.52	19.56	18.70	19.98	1,619,500	31,425,730	19.405	19.56	19.52	19.56	18.70	19.98	1,619,500	19.405	4.71%
2022-12-07	0	18.68	18.60	18.68	18.50	20.25	1,778,000	34,491,451	19.399	18.68	18.60	18.68	18.50	20.25	1,778,000	19.399	-4.79%
2022-12-06	0	19.62	19.56	19.66	19.34	20.55	891,000	17,651,122	19.810	19.62	19.56	19.66	19.34	20.55	891,000	19.810	-1.90%
2022-12-05	0	20.00	19.92	20.00	19.70	20.55	2,483,094	50,092,768	20.174	20.00	19.92	20.00	19.70	20.55	2,483,094	20.174	0.10%
2022-12-02	0	19.98	19.96	20.00	19.72	20.90	2,104,394	42,413,442	20.155	19.98	19.96	20.00	19.72	20.90	2,104,394	20.155	0.71%
2022-12-01	0	19.84	19.84	19.98	19.80	21.55	1,566,000	31,871,245	20.352	19.84	19.84	19.98	19.80	21.55	1,566,000	20.352	-3.45%
2022-11-30	0	20.55	20.50	20.60	19.82	20.80	1,669,500	33,907,088	20.310	20.55	20.50	20.60	19.82	20.80	1,669,500	20.310	1.73%
2022-11-29	0	20.20	20.10	20.25	18.22	20.30	2,132,500	42,036,450	19.712	20.20	20.10	20.25	18.22	20.30	2,132,500	19.712	8.37%
2022-11-28	0	18.64	18.50	18.64	17.20	18.88	1,194,000	21,783,460	18.244	18.64	18.50	18.64	17.20	18.88	1,194,000	18.244	1.86%
2022-11-25	0	18.30	18.28	18.32	18.10	18.62	570,500	10,470,930	18.354	18.30	18.28	18.32	18.10	18.62	570,500	18.354	0.55%
2022-11-24	0	18.20	18.20	18.32	17.50	18.98	431,500	7,965,500	18.460	18.20	18.20	18.32	17.50	18.98	431,500	18.460	-2.15%
2022-11-23	0	18.60	18.60	18.62	17.90	19.48	1,428,000	26,337,016	18.443	18.60	18.60	18.62	17.90	19.48	1,428,000	18.443	-3.13%
2022-11-22	0	19.20	19.18	19.20	19.20	21.45	1,506,000	30,051,011	19.954	19.20	19.18	19.20	19.20	21.45	1,506,000	19.954	-9.65%
2022-11-21	0	21.25	21.05	21.25	20.40	21.45	1,319,042	27,523,880	20.867	21.25	21.05	21.25	20.40	21.45	1,319,042	20.867	-2.52%
2022-11-18	0	21.80	21.70	21.80	21.35	22.50	1,502,042	33,051,846	22.005	21.80	21.70	21.80	21.35	22.50	1,502,042	22.005	2.83%
2022-11-17	0	21.20	21.00	21.20	20.05	21.45	1,505,180	31,343,319	20.824	21.20	21.00	21.20	20.05	21.45	1,505,180	20.824	0.00%
2022-11-16	0	21.20	21.00	21.20	20.65	22.25	1,450,000	31,008,762	21.385	21.20	21.00	21.20	20.65	22.25	1,450,000	21.385	-2.08%
2022-11-15	0	21.65	21.60	21.65	20.30	22.70	2,428,500	52,578,818	21.651	21.65	21.60	21.65	20.30	22.70	2,428,500	21.651	3.84%
2022-11-14	0	20.85	20.75	20.90	20.40	21.60	2,274,000	47,593,500	20.929	20.85	20.75	20.90	20.40	21.60	2,274,000	20.929	5.84%
2022-11-11	0	19.70	19.60	19.70	18.94	20.50	1,946,699	38,454,440	19.754	19.70	19.60	19.70	18.94	20.50	1,946,699	19.754	4.90%
2022-11-10	0	18.78	18.76	18.78	18.52	19.56	975,000	18,484,085	18.958	18.78	18.76	18.78	18.52	19.56	975,000	18.958	-3.20%
2022-11-09	0	19.40	19.38	19.40	19.04	19.86	1,063,191	20,683,063	19.454	19.40	19.38	19.40	19.04	19.86	1,063,191	19.454	-1.32%
2022-11-08	0	19.66	19.52	19.66	19.04	19.92	987,000	19,152,100	19.404	19.66	19.52	19.66	19.04	19.92	987,000	19.404	-1.60%
2022-11-07	0	19.98	19.80	19.98	18.92	20.10	2,895,914	56,490,554	19.507	19.98	19.80	19.98	18.92	20.10	2,895,914	19.507	1.52%
2022-11-04	0	19.68	19.68	19.72	19.22	20.25	1,916,500	37,951,255	19.802	19.68	19.68	19.72	19.22	20.25	1,916,500	19.802	4.46%
2022-11-03	0	18.84	18.80	18.84	18.00	19.50	2,202,500	41,113,831	18.667	18.84	18.80	18.84	18.00	19.50	2,202,500	18.667	-3.68%
2022-11-02	0	19.56	19.56	19.68	17.84	21.20	3,211,305	64,154,976	19.978	19.56	19.56	19.68	17.84	21.20	3,211,305	19.978	9.64%
2022-11-01	0	17.84	17.82	17.84	17.50	18.24	1,341,000	24,019,724	17.912	17.84	17.82	17.84	17.50	18.24	1,341,000	17.912	1.94%
2022-10-31	0	17.50	17.48	17.50	16.22	17.78	1,759,000	30,392,195	17.278	17.50	17.48	17.50	16.22	17.78	1,759,000	17.278	5.42%
2022-10-28	0	16.60	16.50	16.60	15.60	16.96	1,947,288	31,768,529	16.314	16.60	16.50	16.60	15.60	16.96	1,947,288	16.314	0.61%
2022-10-27	0	16.50	16.46	16.50	14.44	17.00	3,308,000	54,159,665	16.372	16.50	16.46	16.50	14.44	17.00	3,308,000	16.372	3.00%
2022-10-26	0	16.02	16.00	16.02	15.02	16.42	3,376,100	53,929,761	15.974	16.02	16.00	16.02	15.02	16.42	3,376,100	15.974	3.76%
2022-10-25	0	15.44	15.44	15.48	14.92	16.12	1,670,110	26,143,571	15.654	15.44	15.44	15.48	14.92	16.12	1,670,110	15.654	-0.26%
2022-10-24	0	15.48	15.32	15.48	15.12	16.56	1,095,000	17,087,470	15.605	15.48	15.32	15.48	15.12	16.56	1,095,000	15.605	-6.52%
2022-10-21	0	16.56	16.50	16.60	16.20	17.00	1,451,500	24,269,208	16.720	16.56	16.50	16.60	16.20	17.00	1,451,500	16.720	3.11%
2022-10-20	0	16.06	16.06	16.14	15.80	17.16	1,549,000	25,277,350	16.318	16.06	16.06	16.14	15.80	17.16	1,549,000	16.318	-5.08%
2022-10-19	0	16.92	16.80	16.92	16.54	17.80	1,886,000	31,848,380	16.887	16.92	16.80	16.92	16.54	17.80	1,886,000	16.887	-0.47%
2022-10-18	0	17.00	17.00	17.02	15.40	17.20	2,615,480	43,113,637	16.484	17.00	17.00	17.02	15.40	17.20	2,615,480	16.484	11.84%
2022-10-17	0	15.20	15.20	15.22	14.04	15.38	1,290,283	19,222,070	14.898	15.20	15.20	15.22	14.04	15.38	1,290,283	14.898	3.97%
2022-10-14	0	14.62	14.62	14.68	13.62	15.08	1,943,000	28,422,770	14.628	14.62	14.62	14.68	13.62	15.08	1,943,000	14.628	8.30%
2022-10-13	0	13.50	13.46	13.50	13.16	14.96	745,500	10,181,480	13.657	13.50	13.46	13.50	13.16	14.96	745,500	13.657	-3.57%
2022-10-12	0	14.00	13.74	14.00	12.70	14.24	998,000	13,415,370	13.442	14.00	13.74	14.00	12.70	14.24	998,000	13.442	4.95%
2022-10-11	0	13.34	13.24	13.34	13.10	13.80	792,000	10,557,570	13.330	13.34	13.24	13.34	13.10	13.80	792,000	13.330	-1.91%
2022-10-10	0	13.60	13.50	13.60	13.54	14.90	772,000	10,725,478	13.893	13.60	13.50	13.60	13.54	14.90	772,000	13.893	-6.46%
2022-10-07	0	14.54	14.44	14.58	14.42	15.00	165,500	2,407,750	14.548	14.54	14.44	14.58	14.42	15.00	165,500	14.548	-3.32%
2022-10-06	0	15.04	15.00	15.16	14.88	15.30	258,600	3,900,507	15.083	15.04	15.00	15.16	14.88	15.30	258,600	15.083	-3.71%
2022-10-05	0	15.62	15.52	15.62	15.42	16.00	435,500	6,828,565	15.680	15.62	15.52	15.62	15.42	16.00	435,500	15.680	3.99%
2022-10-03	0	15.02	14.98	15.02	14.10	15.24	875,500	13,030,590	14.884	15.02	14.98	15.02	14.10	15.24	875,500	14.884	3.44%
2022-09-30	0	14.52	14.44	14.52	14.06	14.64	761,000	10,949,965	14.389	14.52	14.44	14.52	14.06	14.64	761,000	14.389	-0.55%
2022-09-29	0	14.60	14.56	14.60	14.00	14.88	1,050,000	15,238,605	14.513	14.60	14.56	14.60	14.00	14.88	1,050,000	14.513	4.58%
2022-09-28	0	13.96	13.96	14.02	13.74	14.98	890,700	12,536,500	14.075	13.96	13.96	14.02	13.74	14.98	890,700	14.075	-6.31%
2022-09-27	0	14.90	14.90	14.94	13.48	15.16	2,020,000	29,676,600	14.691	14.90	14.90	14.94	13.48	15.16	2,020,000	14.691	7.04%
2022-09-26	0	13.92	13.90	13.92	13.46	14.22	1,434,500	19,905,610	13.876	13.92	13.90	13.92	13.46	14.22	1,434,500	13.876	3.42%
2022-09-23	0	13.46	13.44	13.46	13.26	14.08	1,444,000	19,663,678	13.618	13.46	13.44	13.46	13.26	14.08	1,444,000	13.618	-4.27%
2022-09-22	0	14.06	14.00	14.06	13.94	14.70	2,052,500	29,079,735	14.168	14.06	14.00	14.06	13.94	14.70	2,052,500	14.168	-4.22%
2022-09-21	0	14.68	14.68	14.72	14.62	16.00	1,037,081	15,427,619	14.876	14.68	14.68	14.72	14.62	16.00	1,037,081	14.876	-4.55%
2022-09-20	0	15.38	15.38	15.40	15.16	15.66	1,003,500	15,417,336	15.364	15.38	15.38	15.40	15.16	15.66	1,003,500	15.364	-1.41%
2022-09-19	0	15.60	15.58	15.60	15.26	16.04	1,304,500	20,193,847	15.480	15.60	15.58	15.60	15.26	16.04	1,304,500	15.480	-2.74%
2022-09-16	0	16.04	16.04	16.06	16.02	16.58	642,000	10,410,575	16.216	16.04	16.04	16.06	16.02	16.58	642,000	16.216	-3.61%
2022-09-15	0	16.64	16.60	16.64	16.48	17.46	604,500	10,107,205	16.720	16.64	16.60	16.64	16.48	17.46	604,500	16.720	-1.30%
2022-09-14	0	16.86	16.86	16.88	16.10	17.30	844,500	14,257,465	16.883	16.86	16.86	16.88	16.10	17.30	844,500	16.883	-4.20%
2022-09-13	0	17.60	17.52	17.62	16.80	17.86	1,087,500	19,074,740	17.540	17.60	17.52	17.62	16.80	17.86	1,087,500	17.540	-0.45%
2022-09-09	0	17.68	17.66	17.68	16.24	17.68	2,600,000	44,485,450	17.110	17.68	17.66	17.68	16.24	17.68	2,600,000	17.110	7.41%
2022-09-08	0	16.46	16.40	16.46	16.20	16.90	1,441,330	23,798,882	16.512	16.46	16.40	16.46	16.20	16.90	1,441,330	16.512	-2.14%
2022-09-07	0	16.82	16.80	16.82	16.34	17.48	1,324,384	22,382,912	16.901	16.82	16.80	16.82	16.34	17.48	1,324,384	16.901	-3.67%
2022-09-06	0	17.46	17.40	17.46	17.26	18.22	1,159,500	20,355,043	17.555	17.46	17.40	17.46	17.26	18.22	1,159,500	17.555	-3.22%
2022-09-05	0	18.04	17.90	18.04	17.70	19.06	869,500	15,836,720	18.214	18.04	17.90	18.04	17.70	19.06	869,500	18.214	-6.33%
2022-09-02	0	19.26	19.22	19.26	18.80	19.70	939,000	17,916,370	19.080	19.26	19.22	19.26	18.80	19.70	939,000	19.080	-3.22%
2022-09-01	0	19.90	19.70	19.90	19.58	20.70	658,500	13,257,775	20.133	19.90	19.70	19.90	19.58	20.70	658,500	20.133	-1.49%
2022-08-31	0	20.20	20.15	20.20	19.24	20.55	884,700	17,774,073	20.091	20.20	20.15	20.20	19.24	20.55	884,700	20.091	2.85%
2022-08-30	0	19.64	19.62	19.64	19.30	20.95	872,000	17,289,265	19.827	19.64	19.62	19.64	19.30	20.95	872,000	19.827	-6.25%
2022-08-29	0	20.95	20.80	20.95	20.60	21.80	917,000	19,374,128	21.128	20.95	20.80	20.95	20.60	21.80	917,000	21.128	-4.77%
2022-08-26	0	22.00	21.95	22.00	21.55	22.65	1,484,062	32,853,976	22.138	22.00	21.95	22.00	21.55	22.65	1,484,062	22.138	2.09%
2022-08-25	0	21.55	21.55	21.70	21.25	21.90	1,495,170	32,277,964	21.588	21.55	21.55	21.70	21.25	21.90	1,495,170	21.588	2.38%
2022-08-24	0	21.05	20.95	21.10	20.80	22.00	860,000	18,158,737	21.115	21.05	20.95	21.10	20.80	22.00	860,000	21.115	-3.44%
2022-08-23	0	21.80	21.80	21.85	21.40	22.60	877,500	19,068,975	21.731	21.80	21.80	21.85	21.40	22.60	877,500	21.731	-2.24%
2022-08-22	0	22.30	22.20	22.30	21.70	24.50	1,042,500	23,941,150	22.965	22.30	22.20	22.30	21.70	24.50	1,042,500	22.965	-2.62%
2022-08-19	0	22.90	22.90	22.95	22.40	23.30	373,000	8,465,625	22.696	22.90	22.90	22.95	22.40	23.30	373,000	22.696	-0.43%
2022-08-18	0	23.00	22.95	23.00	22.90	23.60	287,000	6,671,650	23.246	23.00	22.95	23.00	22.90	23.60	287,000	23.246	-3.16%
2022-08-17	0	23.75	23.70	23.75	23.50	24.60	789,500	18,791,525	23.802	23.75	23.70	23.75	23.50	24.60	789,500	23.802	-1.45%
2022-08-16	0	24.10	23.95	24.10	22.75	24.55	757,000	18,136,846	23.959	24.10	23.95	24.10	22.75	24.55	757,000	23.959	5.70%
2022-08-15	0	22.80	22.55	22.80	22.15	23.30	369,500	8,448,037	22.863	22.80	22.55	22.80	22.15	23.30	369,500	22.863	0.66%
2022-08-12	0	22.65	22.55	22.65	22.10	22.85	593,648	13,367,204	22.517	22.65	22.55	22.65	22.10	22.85	593,648	22.517	-0.44%
2022-08-11	0	22.75	22.50	22.75	22.30	22.95	609,500	13,757,600	22.572	22.75	22.50	22.75	22.30	22.95	609,500	22.572	2.48%
2022-08-10	0	22.20	22.15	22.20	22.15	23.45	544,500	12,245,675	22.490	22.20	22.15	22.20	22.15	23.45	544,500	22.490	-5.13%
2022-08-09	0	23.40	23.30	23.40	23.25	24.80	254,500	5,977,900	23.489	23.40	23.30	23.40	23.25	24.80	254,500	23.489	-1.68%
2022-08-08	0	23.80	23.55	23.80	23.10	24.80	391,500	9,283,525	23.713	23.80	23.55	23.80	23.10	24.80	391,500	23.713	-2.86%
2022-08-05	0	24.50	24.50	24.55	23.55	25.00	850,500	20,548,600	24.161	24.50	24.50	24.55	23.55	25.00	850,500	24.161	3.16%
2022-08-04	0	23.75	23.60	23.75	22.80	23.75	631,500	14,720,737	23.311	23.75	23.60	23.75	22.80	23.75	631,500	23.311	5.09%
2022-08-03	0	22.60	22.60	22.70	22.15	23.50	379,500	8,692,037	22.904	22.60	22.60	22.70	22.15	23.50	379,500	22.904	-1.09%
2022-08-02	0	22.85	22.85	23.05	21.10	23.05	1,280,000	28,300,050	22.109	22.85	22.85	23.05	21.10	23.05	1,280,000	22.109	2.70%
2022-08-01	0	22.25	22.20	22.30	22.00	23.60	1,151,500	26,000,075	22.579	22.25	22.20	22.30	22.00	23.60	1,151,500	22.579	-5.52%
2022-07-29	0	23.55	23.25	23.55	23.00	24.30	446,112	10,456,179	23.438	23.55	23.25	23.55	23.00	24.30	446,112	23.438	-2.48%
2022-07-28	0	24.15	23.95	24.15	23.00	24.20	341,092	8,149,053	23.891	24.15	23.95	24.15	23.00	24.20	341,092	23.891	3.87%
2022-07-27	0	23.25	23.00	23.25	22.10	24.45	1,525,500	34,977,000	22.928	23.25	23.00	23.25	22.10	24.45	1,525,500	22.928	-3.13%
2022-07-26	0	24.00	23.95	24.10	23.50	25.15	951,000	22,719,112	23.890	24.00	23.95	24.10	23.50	25.15	951,000	23.890	-2.04%
2022-07-25	0	24.50	24.20	24.50	23.05	24.70	782,900	18,808,350	24.024	24.50	24.20	24.50	23.05	24.70	782,900	24.024	0.00%
2022-07-22	0	24.50	24.35	24.50	24.25	25.65	715,500	17,699,812	24.738	24.50	24.35	24.50	24.25	25.65	715,500	24.738	-1.41%
2022-07-21	0	24.85	24.80	24.90	24.15	27.00	2,452,500	62,046,812	25.299	24.85	24.80	24.90	24.15	27.00	2,452,500	25.299	-2.17%
2022-07-20	0	25.40	25.40	25.45	25.40	27.30	2,114,000	55,772,900	26.383	25.40	25.40	25.45	25.40	27.30	2,114,000	26.383	0.79%
2022-07-19	0	25.20	25.20	25.30	25.15	28.50	3,221,000	86,696,360	26.916	25.20	25.20	25.30	25.15	28.50	3,221,000	26.916	-5.97%
2022-07-18	0	26.80	26.80	26.90	24.50	28.10	5,534,043	148,028,442	26.749	26.80	26.80	26.90	24.50	28.10	5,534,043	26.749	10.52%
2022-07-15	0	24.25	23.85	24.25	23.85	25.00	693,500	16,900,425	24.370	24.25	23.85	24.25	23.85	25.00	693,500	24.370	-3.00%
2022-07-14	0	25.00	24.85	25.00	24.40	25.95	1,501,500	37,922,550	25.256	25.00	24.85	25.00	24.40	25.95	1,501,500	25.256	0.00%
2022-07-13	0	25.00	24.80	25.00	23.80	25.80	833,000	20,949,300	25.149	25.00	24.80	25.00	23.80	25.80	833,000	25.149	0.40%
2022-07-12	0	24.90	24.60	24.90	24.50	25.50	643,000	15,968,575	24.834	24.90	24.60	24.90	24.50	25.50	643,000	24.834	-0.40%
2022-07-11	0	25.00	24.80	25.00	24.50	26.50	875,700	21,957,285	25.074	25.00	24.80	25.00	24.50	26.50	875,700	25.074	-2.53%
2022-07-08	0	25.65	25.60	25.65	25.45	26.25	467,500	12,042,962	25.760	25.65	25.60	25.65	25.45	26.25	467,500	25.760	1.38%
2022-07-07	0	25.30	25.15	25.30	25.05	26.55	800,500	20,552,250	25.674	25.30	25.15	25.30	25.05	26.55	800,500	25.674	-2.69%
2022-07-06	0	26.00	25.90	26.00	24.55	26.35	2,477,940	63,172,050	25.494	26.00	25.90	26.00	24.55	26.35	2,477,940	25.494	6.12%
2022-07-05	0	24.50	24.35	24.50	23.80	25.40	1,446,300	35,519,470	24.559	24.50	24.35	24.50	23.80	25.40	1,446,300	24.559	1.03%
2022-07-04	0	24.25	24.10	24.25	23.15	24.50	1,364,500	32,823,135	24.055	24.25	24.10	24.25	23.15	24.50	1,364,500	24.055	2.75%
2022-06-30	0	23.60	23.55	23.60	22.55	23.70	1,121,760	26,070,860	23.241	23.60	23.55	23.60	22.55	23.70	1,121,760	23.241	5.36%
2022-06-29	0	22.40	22.35	22.45	22.00	23.65	1,115,500	25,247,800	22.634	22.40	22.35	22.45	22.00	23.65	1,115,500	22.634	-4.68%
2022-06-28	0	23.50	23.45	23.50	22.30	24.70	2,537,800	59,181,405	23.320	23.50	23.45	23.50	22.30	24.70	2,537,800	23.320	-4.86%
2022-06-27	0	24.70	24.60	24.70	24.05	25.30	2,243,000	55,379,600	24.690	24.70	24.60	24.70	24.05	25.30	2,243,000	24.690	-0.20%
2022-06-24	0	24.75	24.75	24.80	22.55	25.60	5,878,790	143,441,735	24.400	24.75	24.75	24.80	22.55	25.60	5,878,790	24.400	3.56%
2022-06-23	0	23.90	23.80	23.90	19.12	24.45	7,434,382	166,208,886	22.357	23.90	23.80	23.90	19.12	24.45	7,434,382	22.357	26.05%
2022-06-22	0	18.96	18.82	18.96	17.24	19.78	3,648,000	69,700,956	19.107	18.96	18.82	18.96	17.24	19.78	3,648,000	19.107	7.73%
2022-06-21	0	17.60	17.50	17.60	16.70	18.10	1,967,000	33,972,390	17.271	17.60	17.50	17.60	16.70	18.10	1,967,000	17.271	4.14%
2022-06-20	0	16.90	16.78	16.92	14.98	16.98	1,547,722	24,787,745	16.016	16.90	16.78	16.92	14.98	16.98	1,547,722	16.016	11.33%
2022-06-17	0	15.18	15.18	15.20	14.60	15.52	929,500	14,122,580	15.194	15.18	15.18	15.20	14.60	15.52	929,500	15.194	0.66%
2022-06-16	0	15.08	15.04	15.10	15.00	15.78	491,000	7,556,552	15.390	15.08	15.04	15.10	15.00	15.78	491,000	15.390	-3.33%
2022-06-15	0	15.60	15.60	15.68	15.48	16.00	882,000	13,928,750	15.792	15.60	15.60	15.68	15.48	16.00	882,000	15.792	-0.26%
2022-06-14	0	15.64	15.62	15.76	14.84	15.90	813,500	12,444,110	15.297	15.64	15.62	15.76	14.84	15.90	813,500	15.297	-1.88%
2022-06-13	0	15.94	15.94	15.96	15.30	16.50	1,426,000	22,489,504	15.771	15.94	15.94	15.96	15.30	16.50	1,426,000	15.771	-4.44%
2022-06-10	0	16.68	16.64	16.68	16.20	16.70	757,500	12,494,411	16.494	16.68	16.64	16.68	16.20	16.70	757,500	16.494	-0.36%
2022-06-09	0	16.74	16.74	16.76	16.52	17.20	724,000	12,177,290	16.819	16.74	16.74	16.76	16.52	17.20	724,000	16.819	-0.71%
2022-06-08	0	16.86	16.84	16.86	16.40	17.28	1,701,000	28,510,170	16.761	16.86	16.84	16.86	16.40	17.28	1,701,000	16.761	1.81%
2022-06-07	0	16.56	16.40	16.56	16.10	16.82	821,000	13,638,550	16.612	16.56	16.40	16.56	16.10	16.82	821,000	16.612	0.36%
2022-06-06	0	16.50	16.50	16.52	16.22	17.16	1,030,000	17,085,280	16.588	16.50	16.50	16.52	16.22	17.16	1,030,000	16.588	1.60%
2022-06-02	0	16.24	16.22	16.24	16.02	16.64	394,000	6,400,630	16.245	16.24	16.22	16.24	16.02	16.64	394,000	16.245	-3.56%
2022-06-01	0	16.84	16.62	16.84	16.30	17.00	528,500	8,885,135	16.812	16.84	16.62	16.84	16.30	17.00	528,500	16.812	0.24%
2022-05-31	0	16.80	16.78	16.80	16.24	16.90	4,505,310	75,368,739	16.729	16.80	16.78	16.80	16.24	16.90	4,505,310	16.729	3.19%
2022-05-30	0	16.28	16.22	16.28	15.84	16.36	523,000	8,470,330	16.196	16.28	16.22	16.28	15.84	16.36	523,000	16.196	0.49%
2022-05-27	0	16.20	16.20	16.26	16.10	16.90	614,500	10,070,280	16.388	16.20	16.20	16.26	16.10	16.90	614,500	16.388	1.25%
2022-05-26	0	16.00	16.00	16.10	15.56	16.46	437,000	6,954,200	15.914	16.00	16.00	16.10	15.56	16.46	437,000	15.914	-0.37%
2022-05-25	0	16.06	16.06	16.26	16.06	16.98	522,500	8,632,273	16.521	16.06	16.06	16.26	16.06	16.98	522,500	16.521	0.00%
2022-05-24	0	16.06	16.04	16.06	16.00	17.90	544,000	8,974,850	16.498	16.06	16.04	16.06	16.00	17.90	544,000	16.498	-7.70%
2022-05-23	0	17.40	17.30	17.42	17.20	17.56	523,500	9,111,330	17.405	17.40	17.30	17.42	17.20	17.56	523,500	17.405	0.23%
2022-05-20	0	17.36	17.34	17.36	16.84	17.50	724,500	12,517,990	17.278	17.36	17.34	17.36	16.84	17.50	724,500	17.278	3.09%
2022-05-19	0	16.84	16.68	16.84	16.20	17.38	910,500	15,364,120	16.874	16.84	16.68	16.84	16.20	17.38	910,500	16.874	-0.47%
2022-05-18	0	16.92	16.92	16.96	16.02	16.96	586,000	9,732,197	16.608	16.92	16.92	16.96	16.02	16.96	586,000	16.608	3.93%
2022-05-17	0	16.28	16.28	16.46	15.46	16.50	656,000	10,494,446	15.998	16.28	16.28	16.46	15.46	16.50	656,000	15.998	4.63%
2022-05-16	0	15.56	15.46	15.56	14.54	15.56	1,037,000	15,656,434	15.098	15.56	15.46	15.56	14.54	15.56	1,037,000	15.098	7.46%
2022-05-13	0	14.48	14.42	14.48	14.12	15.00	1,662,000	23,979,625	14.428	14.48	14.42	14.48	14.12	15.00	1,662,000	14.428	0.56%
2022-05-12	0	14.40	14.34	14.42	14.32	15.14	715,500	10,498,370	14.673	14.40	14.34	14.42	14.32	15.14	715,500	14.673	-5.14%
2022-05-11	0	15.18	15.18	15.20	14.32	15.52	1,030,919	15,647,017	15.178	15.18	15.18	15.20	14.32	15.52	1,030,919	15.178	7.66%
2022-05-10	0	14.10	14.08	14.10	14.00	14.92	659,500	9,523,320	14.440	14.10	14.08	14.10	14.00	14.92	659,500	14.440	-3.95%
2022-05-06	0	14.68	14.68	14.70	14.58	16.02	1,603,000	24,131,498	15.054	14.68	14.68	14.70	14.58	16.02	1,603,000	15.054	-9.16%
2022-05-05	0	16.16	16.16	16.28	16.14	17.34	683,300	11,396,362	16.678	16.16	16.16	16.28	16.14	17.34	683,300	16.678	-3.35%
2022-05-04	0	16.72	16.72	16.76	16.58	18.10	1,930,622	32,284,918	16.723	16.72	16.72	16.76	16.58	18.10	1,930,622	16.723	-6.28%
2022-05-03	0	17.84	17.84	18.04	16.66	18.12	599,200	10,574,178	17.647	17.84	17.84	18.04	16.66	18.12	599,200	17.647	4.57%
2022-04-29	0	17.06	16.94	17.06	16.10	17.30	945,000	15,831,670	16.753	17.06	16.94	17.06	16.10	17.30	945,000	16.753	-0.35%
2022-04-28	0	17.12	17.12	17.14	16.56	17.34	244,500	4,122,680	16.862	17.12	17.12	17.14	16.56	17.34	244,500	16.862	1.06%
2022-04-27	0	16.94	16.84	16.94	16.02	16.98	566,970	9,438,284	16.647	16.94	16.84	16.94	16.02	16.98	566,970	16.647	1.80%
2022-04-26	0	16.64	16.56	16.64	16.24	17.60	698,500	11,884,750	17.015	16.64	16.56	16.64	16.24	17.60	698,500	17.015	-1.54%
2022-04-25	0	16.90	16.90	16.94	16.90	17.60	600,500	10,279,760	17.119	16.90	16.90	16.94	16.90	17.60	600,500	17.119	-5.27%
2022-04-22	0	17.84	17.66	17.84	17.06	18.30	971,000	17,116,220	17.627	17.84	17.66	17.84	17.06	18.30	971,000	17.627	-2.73%
2022-04-21	0	18.34	18.22	18.34	17.72	19.22	634,500	11,582,421	18.254	18.34	18.22	18.34	17.72	19.22	634,500	18.254	-3.47%
2022-04-20	0	19.00	19.00	19.12	18.96	20.00	970,000	18,890,212	19.474	19.00	19.00	19.12	18.96	20.00	970,000	19.474	-4.52%
2022-04-19	0	19.90	19.90	19.94	19.88	20.90	1,045,500	21,067,955	20.151	19.90	19.90	19.94	19.88	20.90	1,045,500	20.151	-5.24%
2022-04-14	0	21.00	20.90	21.05	20.65	22.10	962,000	20,525,375	21.336	21.00	20.90	21.05	20.65	22.10	962,000	21.336	1.45%
2022-04-13	0	20.70	20.70	20.75	20.55	21.40	420,000	8,796,100	20.943	20.70	20.70	20.75	20.55	21.40	420,000	20.943	-3.27%
2022-04-12	0	21.40	20.90	21.40	19.68	21.50	855,000	17,500,507	20.468	21.40	20.90	21.40	19.68	21.50	855,000	20.468	4.90%
2022-04-11	0	20.40	20.25	20.45	20.15	21.85	556,500	11,482,925	20.634	20.40	20.25	20.45	20.15	21.85	556,500	20.634	-6.64%
2022-04-08	0	21.85	21.80	21.90	21.45	22.30	555,000	12,136,925	21.868	21.85	21.80	21.90	21.45	22.30	555,000	21.868	-1.80%
2022-04-07	0	22.25	22.20	22.25	21.90	23.50	664,600	14,883,960	22.395	22.25	22.20	22.25	21.90	23.50	664,600	22.395	-4.91%
2022-04-06	0	23.40	23.25	23.45	23.00	24.05	661,000	15,525,275	23.488	23.40	23.25	23.45	23.00	24.05	661,000	23.488	-2.09%
2022-04-04	0	23.90	23.85	23.90	22.65	24.30	622,000	14,835,700	23.852	23.90	23.85	23.90	22.65	24.30	622,000	23.852	5.05%
2022-04-01	0	22.75	22.60	22.75	21.85	22.75	313,500	7,005,700	22.347	22.75	22.60	22.75	21.85	22.75	313,500	22.347	-0.22%
2022-03-31	0	22.80	22.80	22.90	21.90	23.35	676,500	15,362,750	22.709	22.80	22.80	22.90	21.90	23.35	676,500	22.709	1.56%
2022-03-30	0	22.45	22.45	22.60	21.40	23.00	1,082,414	24,132,122	22.295	22.45	22.45	22.60	21.40	23.00	1,082,414	22.295	6.65%
2022-03-29	0	21.05	21.05	21.10	20.25	21.45	692,000	14,343,325	20.727	21.05	21.05	21.10	20.25	21.45	692,000	20.727	0.72%
2022-03-28	0	20.90	20.90	21.00	19.90	21.95	803,500	16,820,265	20.934	20.90	20.90	21.00	19.90	21.95	803,500	20.934	-4.78%
2022-03-25	0	21.95	21.90	21.95	21.25	24.25	1,829,500	41,041,100	22.433	21.95	21.90	21.95	21.25	24.25	1,829,500	22.433	-7.58%
2022-03-24	0	23.75	23.70	23.75	22.05	24.65	2,268,500	54,374,925	23.970	23.75	23.70	23.75	22.05	24.65	2,268,500	23.970	5.09%
2022-03-23	0	22.60	22.30	22.60	21.00	22.90	1,758,500	39,136,850	22.256	22.60	22.30	22.60	21.00	22.90	1,758,500	22.256	4.63%
2022-03-22	0	21.60	21.35	21.60	20.50	21.70	1,199,000	25,166,525	20.990	21.60	21.35	21.60	20.50	21.70	1,199,000	20.990	5.88%
2022-03-21	0	20.40	20.35	20.40	19.90	21.65	2,258,500	46,723,296	20.688	20.40	20.35	20.40	19.90	21.65	2,258,500	20.688	-5.12%
2022-03-18	0	21.50	21.45	21.50	18.76	22.10	16,170,500	342,735,067	21.195	21.50	21.45	21.50	18.76	22.10	16,170,500	21.195	9.03%
2022-03-17	0	19.72	19.70	19.72	18.10	20.10	4,693,000	90,126,830	19.205	19.72	19.70	19.72	18.10	20.10	4,693,000	19.205	14.39%
2022-03-16	0	17.24	17.22	17.24	15.10	17.82	3,874,020	64,214,640	16.576	17.24	17.22	17.24	15.10	17.82	3,874,020	16.576	17.92%
2022-03-15	0	14.62	14.60	14.80	14.52	17.08	6,749,140	106,033,007	15.711	14.62	14.60	14.80	14.52	17.08	6,749,140	15.711	-12.46%
2022-03-14	0	16.70	16.70	16.94	16.68	21.85	6,108,500	115,190,425	18.857	16.70	16.70	16.94	16.68	21.85	6,108,500	18.857	-25.78%
2022-03-11	0	22.50	22.45	22.50	21.35	23.00	1,809,000	40,404,050	22.335	22.50	22.45	22.50	21.35	23.00	1,809,000	22.335	-2.17%
2022-03-10	0	23.00	22.95	23.05	22.60	24.90	1,486,500	34,596,879	23.274	23.00	22.95	23.05	22.60	24.90	1,486,500	23.274	0.88%
2022-03-09	0	22.80	22.80	22.95	21.35	23.05	1,786,700	39,713,182	22.227	22.80	22.80	22.95	21.35	23.05	1,786,700	22.227	2.93%
2022-03-08	0	22.15	22.15	22.20	21.50	23.75	2,574,556	57,613,720	22.378	22.15	22.15	22.20	21.50	23.75	2,574,556	22.378	-5.34%
2022-03-07	0	23.40	23.20	23.40	22.50	24.85	2,272,435	53,515,131	23.550	23.40	23.20	23.40	22.50	24.85	2,272,435	23.550	-4.49%
2022-03-04	0	24.50	24.50	24.55	23.50	25.45	2,047,000	49,806,100	24.331	24.50	24.50	24.55	23.50	25.45	2,047,000	24.331	-1.01%
2022-03-03	0	24.75	24.70	24.75	24.30	27.55	2,683,000	69,619,747	25.948	24.75	24.70	24.75	24.30	27.55	2,683,000	25.948	-10.16%
2022-03-02	0	27.55	27.50	27.55	26.90	27.90	1,293,288	35,386,177	27.361	27.55	27.50	27.55	26.90	27.90	1,293,288	27.361	-1.08%
2022-03-01	0	27.85	27.70	27.85	27.70	29.70	1,626,200	45,846,255	28.192	27.85	27.70	27.85	27.70	29.70	1,626,200	28.192	-4.79%
2022-02-28	0	29.25	29.05	29.25	27.90	29.90	2,695,286	78,387,304	29.083	29.25	29.05	29.25	27.90	29.90	2,695,286	29.083	4.65%
2022-02-25	0	27.95	27.80	28.00	27.60	29.90	2,275,000	64,859,250	28.510	27.95	27.80	28.00	27.60	29.90	2,275,000	28.510	-0.18%
2022-02-24	0	28.00	27.90	28.00	27.60	30.20	1,989,500	57,285,962	28.794	28.00	27.90	28.00	27.60	30.20	1,989,500	28.794	-5.56%
2022-02-23	0	29.65	29.65	29.70	26.45	30.00	3,705,500	107,245,600	28.942	29.65	29.65	29.70	26.45	30.00	3,705,500	28.942	11.05%
2022-02-22	0	26.70	26.70	26.75	26.50	28.05	2,081,000	56,720,432	27.256	26.70	26.70	26.75	26.50	28.05	2,081,000	27.256	-3.26%
2022-02-21	0	27.60	27.60	27.70	24.60	28.60	4,404,186	118,853,352	26.986	27.60	27.60	27.70	24.60	28.60	4,404,186	26.986	13.11%
2022-02-18	0	24.40	24.30	24.40	24.00	25.10	590,500	14,480,700	24.523	24.40	24.30	24.40	24.00	25.10	590,500	24.523	-2.79%
2022-02-17	0	25.10	25.10	25.30	24.45	25.50	585,000	14,628,725	25.006	25.10	25.10	25.30	24.45	25.50	585,000	25.006	0.40%
2022-02-16	0	25.00	25.00	25.05	23.60	25.15	1,284,000	31,719,000	24.703	25.00	25.00	25.05	23.60	25.15	1,284,000	24.703	6.16%
2022-02-15	0	23.55	23.55	23.70	23.00	23.85	686,000	16,044,364	23.388	23.55	23.55	23.70	23.00	23.85	686,000	23.388	0.00%
2022-02-14	0	23.55	23.55	23.60	23.00	24.95	517,000	12,178,025	23.555	23.55	23.55	23.60	23.00	24.95	517,000	23.555	-2.08%
2022-02-11	0	24.05	24.00	24.05	23.30	25.20	1,469,000	35,173,825	23.944	24.05	24.00	24.05	23.30	25.20	1,469,000	23.944	-4.94%
2022-02-10	0	25.30	25.30	25.35	24.60	25.75	531,500	13,437,375	25.282	25.30	25.30	25.35	24.60	25.75	531,500	25.282	1.61%
2022-02-09	0	24.90	24.90	25.00	24.60	26.20	1,839,000	46,123,250	25.081	24.90	24.90	25.00	24.60	26.20	1,839,000	25.081	-3.49%
2022-02-08	0	25.80	25.80	26.10	24.90	26.75	1,517,322	39,214,908	25.845	25.80	25.80	26.10	24.90	26.75	1,517,322	25.845	-0.19%
2022-02-07	0	25.85	25.85	25.90	24.50	26.90	1,924,595	50,113,988	26.039	25.85	25.85	25.90	24.50	26.90	1,924,595	26.039	5.51%
2022-02-04	0	24.50	24.30	24.50	23.05	24.95	1,441,000	34,574,987	23.994	24.50	24.30	24.50	23.05	24.95	1,441,000	23.994	7.69%
2022-01-31	0	22.75	22.75	23.00	22.05	23.80	439,000	10,145,325	23.110	22.75	22.75	23.00	22.05	23.80	439,000	23.110	-1.94%
2022-01-28	0	23.20	23.05	23.20	20.85	23.40	1,671,000	36,831,850	22.042	23.20	23.05	23.20	20.85	23.40	1,671,000	22.042	3.57%
2022-01-27	0	22.40	22.40	22.45	21.80	24.45	1,691,500	37,705,625	22.291	22.40	22.40	22.45	21.80	24.45	1,691,500	22.291	-7.44%
2022-01-26	0	24.20	24.20	24.40	24.00	26.00	1,232,500	30,363,275	24.636	24.20	24.20	24.40	24.00	26.00	1,232,500	24.636	-3.59%
2022-01-25	0	25.10	25.10	25.15	24.95	27.70	2,734,300	70,633,178	25.832	25.10	25.10	25.15	24.95	27.70	2,734,300	25.832	-6.69%
2022-01-24	0	26.90	26.85	26.90	26.90	28.65	1,649,000	45,938,450	27.858	26.90	26.85	26.90	26.90	28.65	1,649,000	27.858	-6.11%
2022-01-21	0	28.65	28.50	28.65	28.35	30.95	2,775,000	82,485,530	29.725	28.65	28.50	28.65	28.35	30.95	2,775,000	29.725	-1.21%
2022-01-20	0	29.00	28.90	29.10	27.60	29.40	2,143,794	61,265,736	28.578	29.00	28.90	29.10	27.60	29.40	2,143,794	28.578	-0.17%
2022-01-19	0	29.05	29.00	29.10	26.30	29.30	4,242,774	118,347,514	27.894	29.05	29.00	29.10	26.30	29.30	4,242,774	27.894	3.75%
2022-01-18	0	28.00	28.00	28.10	27.70	34.45	11,938,470	365,821,590	30.642	28.00	28.00	28.10	27.70	34.45	11,938,470	30.642	-0.36%
2022-01-17	0	28.10	28.10	28.20	21.95	29.25	11,917,500	315,307,575	26.458	28.10	28.10	28.20	21.95	29.25	11,917,500	26.458	33.81%
2022-01-14	0	21.00	21.00	21.10	20.45	21.70	928,918	19,671,210	21.176	21.00	21.00	21.10	20.45	21.70	928,918	21.176	1.94%
2022-01-13	0	20.60	20.60	20.65	20.45	22.10	1,495,234	31,244,580	20.896	20.60	20.60	20.65	20.45	22.10	1,495,234	20.896	-6.36%
2022-01-12	0	22.00	21.90	22.00	21.55	23.25	1,622,226	36,057,192	22.227	22.00	21.90	22.00	21.55	23.25	1,622,226	22.227	0.69%
2022-01-11	0	21.85	21.85	21.90	21.15	23.20	2,115,000	46,711,650	22.086	21.85	21.85	21.90	21.15	23.20	2,115,000	22.086	-4.17%
2022-01-10	0	22.80	22.70	22.80	21.20	23.20	5,631,500	122,816,550	21.809	22.80	22.70	22.80	21.20	23.20	5,631,500	21.809	7.55%
2022-01-07	0	21.20	21.20	21.25	21.20	28.20	9,051,170	214,203,466	23.666	21.20	21.20	21.25	21.20	28.20	9,051,170	23.666	10.07%
2022-01-06	0	19.26	19.26	19.34	18.86	19.72	849,000	16,232,320	19.119	19.26	19.26	19.34	18.86	19.72	849,000	19.119	-1.63%
2022-01-05	0	19.58	19.50	19.60	18.86	19.90	583,000	11,318,060	19.413	19.58	19.50	19.60	18.86	19.90	583,000	19.413	0.41%
2022-01-04	0	19.50	19.48	19.50	19.30	20.75	1,234,028	24,501,382	19.855	19.50	19.48	19.50	19.30	20.75	1,234,028	19.855	-2.50%
2022-01-03	0	20.00	19.98	20.00	19.56	22.00	764,500	15,318,375	20.037	20.00	19.98	20.00	19.56	22.00	764,500	20.037	-9.50%
2021-12-31	0	22.10	22.00	22.10	21.60	23.40	283,000	6,257,600	22.112	22.10	22.00	22.10	21.60	23.40	283,000	22.112	-4.12%
2021-12-30	0	23.05	22.65	23.05	21.80	23.75	394,108	8,835,282	22.418	23.05	22.65	23.05	21.80	23.75	394,108	22.418	-1.07%
2021-12-29	0	23.30	23.20	23.30	23.20	25.00	165,500	3,888,362	23.495	23.30	23.20	23.30	23.20	25.00	165,500	23.495	-2.92%
2021-12-28	0	24.00	24.00	24.30	23.50	25.15	423,000	10,117,237	23.918	24.00	24.00	24.30	23.50	25.15	423,000	23.918	-5.33%
2021-12-24	0	25.35	25.00	25.45	24.80	25.60	61,500	1,541,950	25.072	25.35	25.00	25.45	24.80	25.60	61,500	25.072	-0.59%
2021-12-23	0	25.50	25.15	25.50	24.80	26.50	130,500	3,310,050	25.364	25.50	25.15	25.50	24.80	26.50	130,500	25.364	-0.20%
2021-12-22	0	25.55	25.50	25.75	25.10	26.25	331,830	8,462,598	25.503	25.55	25.50	25.75	25.10	26.25	331,830	25.503	-0.78%
2021-12-21	0	25.75	25.55	25.75	23.35	26.45	624,000	15,368,937	24.630	25.75	25.55	25.75	23.35	26.45	624,000	24.630	4.67%
2021-12-20	0	24.60	24.55	24.60	24.40	27.40	501,356	12,816,777	25.564	24.60	24.55	24.60	24.40	27.40	501,356	25.564	-4.84%
2021-12-17	0	25.85	25.75	25.85	25.10	27.40	388,500	10,136,175	26.091	25.85	25.75	25.85	25.10	27.40	388,500	26.091	0.19%
2021-12-16	0	25.80	25.65	25.80	24.00	25.90	321,000	8,048,725	25.074	25.80	25.65	25.80	24.00	25.90	321,000	25.074	7.50%
2021-12-15	0	24.00	23.80	24.00	23.80	24.60	585,413	14,080,417	24.052	24.00	23.80	24.00	23.80	24.60	585,413	24.052	-4.19%
2021-12-14	0	25.05	25.00	25.05	25.00	26.25	449,201	11,480,138	25.557	25.05	25.00	25.05	25.00	26.25	449,201	25.557	-6.18%
2021-12-13	0	26.70	26.30	26.75	26.10	27.20	412,500	10,953,950	26.555	26.70	26.30	26.75	26.10	27.20	412,500	26.555	-0.19%
2021-12-10	0	26.75	26.60	26.75	26.10	26.85	187,500	4,959,750	26.452	26.75	26.60	26.75	26.10	26.85	187,500	26.452	1.13%
2021-12-09	0	26.45	26.45	26.55	25.00	26.70	464,941	12,164,566	26.164	26.45	26.45	26.55	25.00	26.70	464,941	26.164	5.38%
2021-12-08	0	25.10	25.00	25.10	24.85	26.00	500,500	12,644,725	25.264	25.10	25.00	25.10	24.85	26.00	500,500	25.264	0.00%
2021-12-07	0	25.10	25.05	25.15	24.50	25.45	460,880	11,584,942	25.137	25.10	25.05	25.15	24.50	25.45	460,880	25.137	1.41%
2021-12-06	0	24.75	24.65	24.75	24.60	26.00	384,500	9,580,000	24.915	24.75	24.65	24.75	24.60	26.00	384,500	24.915	-4.81%
2021-12-03	0	26.00	26.00	26.10	25.80	26.85	199,000	5,208,587	26.174	26.00	26.00	26.10	25.80	26.85	199,000	26.174	-1.70%
2021-12-02	0	26.45	26.40	26.45	26.00	26.90	437,123	11,523,370	26.362	26.45	26.40	26.45	26.00	26.90	437,123	26.362	-2.76%
2021-12-01	0	27.20	27.15	27.25	26.40	29.95	893,100	24,405,615	27.327	27.20	27.15	27.25	26.40	29.95	893,100	27.327	-7.80%
2021-11-30	0	29.50	29.45	29.50	29.00	29.80	2,410,500	71,049,975	29.475	29.50	29.45	29.50	29.00	29.80	2,410,500	29.475	0.68%
2021-11-29	0	29.30	29.25	29.30	29.20	29.95	342,000	10,066,661	29.435	29.30	29.25	29.30	29.20	29.95	342,000	29.435	-1.35%
2021-11-26	0	29.70	29.40	29.70	29.40	30.80	287,675	8,618,539	29.959	29.70	29.40	29.70	29.40	30.80	287,675	29.959	-1.66%
2021-11-25	0	30.20	30.20	30.35	30.10	31.30	192,530	5,884,350	30.563	30.20	30.20	30.35	30.10	31.30	192,530	30.563	-1.31%
2021-11-24	0	30.60	30.55	30.70	29.50	31.80	890,847	27,353,517	30.705	30.60	30.55	30.70	29.50	31.80	890,847	30.705	2.86%
2021-11-23	0	29.75	29.65	29.85	29.00	30.10	906,898	27,155,266	29.943	29.75	29.65	29.85	29.00	30.10	906,898	29.943	-0.83%
2021-11-22	0	30.00	29.80	30.00	29.05	32.35	1,245,720	37,507,145	30.109	30.00	29.80	30.00	29.05	32.35	1,245,720	30.109	-6.25%
2021-11-19	0	32.00	31.75	32.00	30.20	32.25	705,500	21,908,641	31.054	32.00	31.75	32.00	30.20	32.25	705,500	31.054	2.89%
2021-11-18	0	31.10	31.00	31.10	31.05	32.30	627,000	19,743,147	31.488	31.10	31.00	31.10	31.05	32.30	627,000	31.488	-3.86%
2021-11-17	0	32.35	32.35	32.40	31.00	32.90	711,175	22,744,497	31.982	32.35	32.35	32.40	31.00	32.90	711,175	31.982	2.54%
2021-11-16	0	31.55	31.50	31.55	30.15	31.75	1,201,000	37,363,766	31.111	31.55	31.50	31.55	30.15	31.75	1,201,000	31.111	1.28%
2021-11-15	0	31.15	31.00	31.15	28.50	31.35	1,041,011	31,683,055	30.435	31.15	31.00	31.15	28.50	31.35	1,041,011	30.435	9.30%
2021-11-12	0	28.50	28.35	28.50	27.15	28.65	1,461,500	41,241,425	28.219	28.50	28.35	28.50	27.15	28.65	1,461,500	28.219	5.56%
2021-11-11	0	27.00	26.90	27.00	26.50	27.95	445,000	12,139,920	27.281	27.00	26.90	27.00	26.50	27.95	445,000	27.281	0.00%
2021-11-10	0	27.00	26.90	27.00	26.15	28.40	524,650	14,093,510	26.863	27.00	26.90	27.00	26.15	28.40	524,650	26.863	-2.17%
2021-11-09	0	27.60	27.30	27.60	25.95	28.00	1,184,000	32,660,175	27.585	27.60	27.30	27.60	25.95	28.00	1,184,000	27.585	4.74%
2021-11-08	0	26.35	26.30	26.35	25.60	26.70	238,700	6,271,730	26.275	26.35	26.30	26.35	25.60	26.70	238,700	26.275	0.96%
2021-11-05	0	26.10	26.10	26.35	25.65	26.65	237,500	6,243,078	26.287	26.10	26.10	26.35	25.65	26.65	237,500	26.287	0.19%
2021-11-04	0	26.05	26.00	26.25	25.25	26.35	311,500	8,022,200	25.753	26.05	26.00	26.25	25.25	26.35	311,500	25.753	1.76%
2021-11-03	0	25.60	25.55	25.60	25.60	27.10	322,500	8,449,800	26.201	25.60	25.55	25.60	25.60	27.10	322,500	26.201	-4.48%
2021-11-02	0	26.80	26.70	26.85	26.70	29.50	542,500	14,984,600	27.621	26.80	26.70	26.85	26.70	29.50	542,500	27.621	-5.47%
2021-11-01	0	28.35	28.05	28.35	27.30	29.05	524,000	14,797,275	28.239	28.35	28.05	28.35	27.30	29.05	524,000	28.239	0.18%
2021-10-29	0	28.30	28.25	28.35	27.55	28.55	282,708	7,925,949	28.036	28.30	28.25	28.35	27.55	28.55	282,708	28.036	-0.70%
2021-10-28	0	28.50	28.25	28.50	27.95	30.50	821,500	23,335,275	28.406	28.50	28.25	28.50	27.95	30.50	821,500	28.406	-4.84%
2021-10-27	0	29.95	29.75	29.95	29.10	31.80	859,600	25,548,630	29.722	29.95	29.75	29.95	29.10	31.80	859,600	29.722	-4.31%
2021-10-26	0	31.30	31.15	31.30	31.05	34.00	926,500	30,091,837	32.479	31.30	31.15	31.30	31.05	34.00	926,500	32.479	-7.67%
2021-10-25	0	33.90	33.60	33.90	33.00	34.00	378,500	12,709,975	33.580	33.90	33.60	33.90	33.00	34.00	378,500	33.580	1.80%
2021-10-22	0	33.30	33.30	33.35	32.80	33.75	2,943,394	97,205,418	33.025	33.30	33.30	33.35	32.80	33.75	2,943,394	33.025	0.91%
2021-10-21	0	33.00	33.00	33.10	32.80	35.55	942,000	31,324,400	33.253	33.00	33.00	33.10	32.80	35.55	942,000	33.253	-3.65%
2021-10-20	0	34.25	34.25	34.45	32.60	34.95	2,932,500	100,623,012	34.313	34.25	34.25	34.45	32.60	34.95	2,932,500	34.313	3.01%
2021-10-19	0	33.25	33.10	33.30	32.60	34.40	1,201,500	39,883,475	33.195	33.25	33.10	33.30	32.60	34.40	1,201,500	33.195	0.45%
2021-10-18	0	33.10	33.05	33.10	32.75	34.00	616,010	20,389,954	33.100	33.10	33.05	33.10	32.75	34.00	616,010	33.100	-2.50%
2021-10-15	0	33.95	33.95	34.00	33.00	34.65	532,890	18,008,667	33.794	33.95	33.95	34.00	33.00	34.65	532,890	33.794	-0.73%
2021-10-12	0	34.20	33.80	34.20	33.60	36.35	777,000	26,865,562	34.576	34.20	33.80	34.20	33.60	36.35	777,000	34.576	-2.84%
2021-10-11	0	35.20	35.00	35.20	34.00	35.40	533,800	18,615,945	34.874	35.20	35.00	35.20	34.00	35.40	533,800	34.874	4.76%
2021-10-08	0	33.60	33.30	33.70	32.90	34.55	312,300	10,462,112	33.500	33.60	33.30	33.70	32.90	34.55	312,300	33.500	-2.33%
2021-10-07	0	34.40	34.40	34.45	33.05	34.60	247,068	8,412,264	34.048	34.40	34.40	34.45	33.05	34.60	247,068	34.048	5.85%
2021-10-06	0	32.50	32.40	32.50	31.65	33.15	905,700	29,301,772	32.353	32.50	32.40	32.50	31.65	33.15	905,700	32.353	-0.61%
2021-10-05	0	32.70	32.60	32.70	32.05	33.20	511,500	16,675,517	32.601	32.70	32.60	32.70	32.05	33.20	511,500	32.601	-1.21%
2021-10-04	0	33.10	33.10	33.15	32.65	34.35	695,000	23,105,687	33.246	33.10	33.10	33.15	32.65	34.35	695,000	33.246	-2.79%
2021-09-30	0	34.05	34.05	34.10	32.60	35.25	822,680	28,289,642	34.387	34.05	34.05	34.10	32.60	35.25	822,680	34.387	0.44%
2021-09-29	0	33.90	33.40	33.95	31.25	34.20	686,328	22,602,372	32.932	33.90	33.40	33.95	31.25	34.20	686,328	32.932	1.80%
2021-09-28	0	33.30	33.15	33.40	33.00	35.95	883,200	29,975,190	33.939	33.30	33.15	33.40	33.00	35.95	883,200	33.939	-4.99%
2021-09-27	0	35.05	35.00	35.15	34.75	37.05	1,147,000	40,287,869	35.125	35.05	35.00	35.15	34.75	37.05	1,147,000	35.125	-5.53%
2021-09-24	0	37.10	37.10	37.40	37.10	38.80	2,867,116	109,527,845	38.201	37.10	37.10	37.40	37.10	38.80	2,867,116	38.201	-2.88%
2021-09-23	0	38.20	38.20	38.40	37.90	39.60	2,116,000	81,226,425	38.387	38.20	38.20	38.40	37.90	39.60	2,116,000	38.387	0.79%
2021-09-21	0	37.90	37.90	38.00	37.00	39.00	477,000	18,023,350	37.785	37.90	37.90	38.00	37.00	39.00	477,000	37.785	-3.07%
2021-09-20	0	39.10	39.00	39.45	38.00	39.50	319,000	12,353,800	38.727	39.10	39.00	39.45	38.00	39.50	319,000	38.727	-2.25%
2021-09-17	0	40.00	39.85	40.00	38.05	40.75	451,600	17,918,018	39.677	40.00	39.85	40.00	38.05	40.75	451,600	39.677	3.23%
2021-09-16	0	38.75	38.75	38.95	38.60	40.50	314,500	12,314,406	39.156	38.75	38.75	38.95	38.60	40.50	314,500	39.156	-2.76%
2021-09-15	0	39.85	39.80	39.90	39.80	41.55	832,116	33,312,507	40.033	39.85	39.80	39.90	39.80	41.55	832,116	40.033	-2.21%
2021-09-14	0	40.75	40.60	40.75	40.00	41.60	292,500	11,915,600	40.737	40.75	40.60	40.75	40.00	41.60	292,500	40.737	0.74%
2021-09-13	0	40.45	40.30	40.45	40.15	41.00	163,500	6,598,775	40.359	40.45	40.30	40.45	40.15	41.00	163,500	40.359	-1.22%
2021-09-10	0	40.95	40.95	41.15	40.80	43.00	505,500	20,859,425	41.265	40.95	40.95	41.15	40.80	43.00	505,500	41.265	-2.62%
2021-09-09	0	42.05	42.00	42.05	41.50	42.70	256,500	10,756,087	41.934	42.05	42.00	42.05	41.50	42.70	256,500	41.934	-2.10%
2021-09-08	0	42.95	42.70	42.95	41.90	45.80	819,500	35,319,470	43.099	42.95	42.70	42.95	41.90	45.80	819,500	43.099	-4.02%
2021-09-07	0	44.75	44.65	44.75	44.00	45.95	494,500	22,355,812	45.209	44.75	44.65	44.75	44.00	45.95	494,500	45.209	1.70%
2021-09-06	0	44.00	43.40	44.00	39.80	44.50	1,011,000	43,283,450	42.813	44.00	43.40	44.00	39.80	44.50	1,011,000	42.813	8.91%
2021-09-03	0	40.40	40.40	40.45	39.50	44.00	1,960,000	79,704,612	40.666	40.40	40.40	40.45	39.50	44.00	1,960,000	40.666	-6.05%
2021-09-02	0	43.00	42.95	43.00	42.20	47.90	2,433,500	107,039,255	43.986	43.00	42.95	43.00	42.20	47.90	2,433,500	43.986	-7.63%
2021-09-01	0	46.55	46.50	46.55	46.40	47.80	682,500	32,002,405	46.890	46.55	46.50	46.55	46.40	47.80	682,500	46.890	-2.31%
2021-08-31	0	47.65	47.55	47.70	44.40	47.80	816,500	37,726,400	46.205	47.65	47.55	47.70	44.40	47.80	816,500	46.205	2.58%
2021-08-30	0	46.45	46.45	46.80	45.05	47.00	351,500	16,219,100	46.143	46.45	46.45	46.80	45.05	47.00	351,500	46.143	1.75%
2021-08-27	0	45.65	45.65	45.80	44.35	49.00	344,000	15,731,650	45.732	45.65	45.65	45.80	44.35	49.00	344,000	45.732	-2.77%
2021-08-26	0	46.95	46.85	46.95	45.80	49.50	658,500	30,682,275	46.594	46.95	46.85	46.95	45.80	49.50	658,500	46.594	-2.39%
2021-08-25	0	48.10	48.10	48.30	46.15	48.80	1,092,000	51,768,392	47.407	48.10	48.10	48.30	46.15	48.80	1,092,000	47.407	4.45%
2021-08-24	0	46.05	46.00	46.05	40.00	46.70	2,782,459	125,005,931	44.926	46.05	46.00	46.05	40.00	46.70	2,782,459	44.926	15.41%
2021-08-23	0	39.90	39.80	39.90	37.05	40.35	2,016,596	79,014,519	39.182	39.90	39.80	39.90	37.05	40.35	2,016,596	39.182	9.32%
2021-08-20	0	36.50	36.50	36.55	36.00	41.55	2,423,500	90,633,785	37.398	36.50	36.50	36.55	36.00	41.55	2,423,500	37.398	-12.15%
2021-08-19	0	41.55	41.50	41.55	37.00	48.50	6,192,260	257,631,680	41.605	41.55	41.50	41.55	37.00	48.50	6,192,260	41.605	-16.57%
2021-08-18	0	49.80	49.35	49.80	48.50	52.00	849,500	42,501,970	50.032	49.80	49.35	49.80	48.50	52.00	849,500	50.032	-0.10%
2021-08-17	0	49.85	49.85	49.95	49.85	56.10	794,400	41,114,419	51.755	49.85	49.85	49.95	49.85	56.10	794,400	51.755	-11.14%
2021-08-16	0	56.10	56.10	56.15	56.00	59.95	192,500	11,137,925	57.859	56.10	56.10	56.15	56.00	59.95	192,500	57.859	-4.83%
2021-08-13	0	58.95	58.00	58.95	55.00	59.70	649,500	37,040,837	57.030	58.95	58.00	58.95	55.00	59.70	649,500	57.030	2.52%
2021-08-12	0	57.50	57.40	57.50	57.40	60.35	180,600	10,541,580	58.370	57.50	57.40	57.50	57.40	60.35	180,600	58.370	-4.56%
2021-08-11	0	60.25	60.05	60.25	59.05	62.20	791,600	48,017,700	60.659	60.25	60.05	60.25	59.05	62.20	791,600	60.659	-2.82%
2021-08-10	0	62.00	62.00	62.05	58.95	62.80	718,300	43,717,090	60.862	62.00	62.00	62.05	58.95	62.80	718,300	60.862	2.99%
2021-08-09	0	60.20	60.10	60.20	58.40	62.75	962,700	57,523,925	59.753	60.20	60.10	60.20	58.40	62.75	962,700	59.753	-4.67%
2021-08-06	0	63.15	63.10	63.15	63.00	70.00	385,946	25,420,425	65.865	63.15	63.10	63.15	63.00	70.00	385,946	65.865	-8.28%
2021-08-05	0	68.85	68.85	69.00	67.50	70.90	92,000	6,331,025	68.815	68.85	68.85	69.00	67.50	70.90	92,000	68.815	-1.64%
2021-08-04	0	70.00	69.30	70.00	68.90	71.00	70,500	4,919,825	69.785	70.00	69.30	70.00	68.90	71.00	70,500	69.785	1.45%
2021-08-03	0	69.00	68.50	69.25	67.75	70.30	63,000	4,338,375	68.863	69.00	68.50	69.25	67.75	70.30	63,000	68.863	-0.65%
2021-08-02	0	69.45	69.75	70.10	67.65	71.20	739,500	51,990,875	70.305	69.45	69.75	70.10	67.65	71.20	739,500	70.305	-2.46%
2021-07-30	0	71.20	70.00	71.20	65.00	71.20	143,133	9,644,369	67.380	71.20	70.00	71.20	65.00	71.20	143,133	67.380	4.40%
2021-07-29	0	68.20	68.00	68.20	63.30	68.20	303,633	20,173,917	66.442	68.20	68.00	68.20	63.30	68.20	303,633	66.442	10.89%
2021-07-28	0	61.50	61.50	61.90	56.70	62.00	411,172	24,700,553	60.074	61.50	61.50	61.90	56.70	62.00	411,172	60.074	1.15%
2021-07-27	0	60.80	59.55	60.90	58.80	68.75	407,000	25,285,600	62.127	60.80	59.55	60.90	58.80	68.75	407,000	62.127	-8.91%
2021-07-26	0	66.75	66.75	66.90	66.65	72.60	418,900	28,933,365	69.070	66.75	66.75	66.90	66.65	72.60	418,900	69.070	-9.74%
2021-07-23	0	73.95	73.50	74.00	71.00	77.60	162,000	12,013,000	74.154	73.95	73.50	74.00	71.00	77.60	162,000	74.154	-5.74%
2021-07-22	0	78.45	78.20	78.75	78.00	82.00	455,120	36,623,103	80.469	78.45	78.20	78.75	78.00	82.00	455,120	80.469	-0.88%
2021-07-21	0	79.15	79.15	79.20	77.35	79.20	323,050	25,274,610	78.237	79.15	79.15	79.20	77.35	79.20	323,050	78.237	2.26%
2021-07-20	0	77.40	77.00	77.40	75.05	78.95	272,510	20,981,724	76.994	77.40	77.00	77.40	75.05	78.95	272,510	76.994	-0.96%
2021-07-19	0	78.15	78.15	78.30	75.00	78.30	380,100	29,429,860	77.427	78.15	78.15	78.30	75.00	78.30	380,100	77.427	4.20%
2021-07-16	0	75.00	74.90	75.00	74.00	75.05	76,500	5,724,450	74.829	75.00	74.90	75.00	74.00	75.05	76,500	74.829	1.15%
2021-07-15	0	74.15	73.85	74.15	73.55	75.80	292,040	21,690,436	74.272	74.15	73.85	74.15	73.55	75.80	292,040	74.272	0.61%
2021-07-14	0	73.70	73.00	73.70	71.65	74.85	170,000	12,513,075	73.606	73.70	73.00	73.70	71.65	74.85	170,000	73.606	2.93%
2021-07-13	0	71.60	71.40	71.60	71.00	72.75	147,000	10,507,437	71.479	71.60	71.40	71.60	71.00	72.75	147,000	71.479	-0.76%
2021-07-12	0	72.15	72.10	73.00	72.05	74.85	95,000	6,960,050	73.264	72.15	72.10	73.00	72.05	74.85	95,000	73.264	-1.16%
2021-07-09	0	73.00	72.80	73.00	68.80	74.00	183,500	13,149,300	71.658	73.00	72.80	73.00	68.80	74.00	183,500	71.658	2.17%
2021-07-08	0	71.45	71.25	71.70	71.00	75.95	430,018	31,105,903	72.336	71.45	71.25	71.70	71.00	75.95	430,018	72.336	-4.86%
2021-07-07	0	75.10	74.00	75.10	69.45	76.00	401,500	29,690,875	73.950	75.10	74.00	75.10	69.45	76.00	401,500	73.950	5.48%
2021-07-06	0	71.20	71.20	71.40	69.20	76.50	444,700	31,827,785	71.571	71.20	71.20	71.40	69.20	76.50	444,700	71.571	-4.81%
2021-07-05	0	74.80	74.60	74.80	74.40	78.75	409,200	31,304,615	76.502	74.80	74.60	74.80	74.40	78.75	409,200	76.502	-2.29%
2021-07-02	0	76.55	76.25	76.55	76.00	79.70	229,000	17,714,550	77.356	76.55	76.25	76.55	76.00	79.70	229,000	77.356	-3.35%
2021-06-30	0	79.20	79.00	79.20	78.25	82.80	252,000	20,056,675	79.590	79.20	79.00	79.20	78.25	82.80	252,000	79.590	-1.74%
2021-06-29	0	80.60	80.60	81.40	80.15	84.00	582,530	47,282,956	81.168	80.60	80.60	81.40	80.15	84.00	582,530	81.168	-3.01%
2021-06-28	0	83.10	83.00	83.20	80.00	83.40	375,000	31,073,725	82.863	83.10	83.00	83.20	80.00	83.40	375,000	82.863	3.87%
2021-06-25	0	80.00	79.95	80.30	80.00	81.95	245,500	19,762,275	80.498	80.00	79.95	80.30	80.00	81.95	245,500	80.498	-0.87%
2021-06-24	0	80.70	80.60	80.70	77.80	82.35	342,410	27,502,350	80.320	80.70	80.60	80.70	77.80	82.35	342,410	80.320	1.51%
2021-06-23	0	79.50	79.50	79.55	76.65	80.90	269,500	21,524,025	79.867	79.50	79.50	79.55	76.65	80.90	269,500	79.867	3.25%
2021-06-22	0	77.00	76.95	77.00	75.90	81.50	394,200	30,610,549	77.652	77.00	76.95	77.00	75.90	81.50	394,200	77.652	-2.53%
2021-06-21	0	79.00	79.00	79.80	79.00	82.85	338,700	27,192,306	80.284	79.00	79.00	79.80	79.00	82.85	338,700	80.284	-3.83%
2021-06-18	0	82.15	82.10	83.00	79.00	82.95	327,134	26,563,394	81.200	82.15	82.10	83.00	79.00	82.95	327,134	81.200	3.59%
2021-06-17	0	79.30	79.30	79.65	78.30	83.90	387,000	31,482,775	81.351	79.30	79.30	79.65	78.30	83.90	387,000	81.351	-1.00%
2021-06-16	0	80.10	80.10	80.30	78.15	88.15	1,288,486	104,785,448	81.324	80.10	80.10	80.30	78.15	88.15	1,288,486	81.324	-9.18%
2021-06-15	0	88.20	88.15	88.50	85.00	89.65	693,420	60,924,284	87.861	88.20	88.15	88.50	85.00	89.65	693,420	87.861	3.16%
2021-06-11	0	85.50	85.30	85.50	82.25	86.00	610,500	51,633,050	84.575	85.50	85.30	85.50	82.25	86.00	610,500	84.575	-0.23%
2021-06-10	0	85.70	85.65	85.80	82.15	87.00	1,383,300	117,863,222	85.204	85.70	85.65	85.80	82.15	87.00	1,383,300	85.204	4.32%
2021-06-09	0	82.15	82.15	82.20	77.15	82.80	694,035	56,245,974	81.042	82.15	82.15	82.20	77.15	82.80	694,035	81.042	2.69%
2021-06-08	0	80.00	80.00	80.10	78.60	81.50	719,375	57,565,493	80.022	80.00	80.00	80.10	78.60	81.50	719,375	80.022	0.31%
2021-06-07	0	79.75	79.70	80.05	77.00	82.50	1,892,500	151,616,062	80.114	79.75	79.70	80.05	77.00	82.50	1,892,500	80.114	3.50%
2021-06-04	0	77.05	77.05	77.60	73.60	78.00	987,500	76,116,337	77.080	77.05	77.05	77.60	73.60	78.00	987,500	77.080	2.39%
2021-06-03	0	75.25	75.20	75.25	73.20	78.00	574,500	43,237,075	75.260	75.25	75.20	75.25	73.20	78.00	574,500	75.260	-2.84%
2021-06-02	0	77.45	77.40	77.45	75.00	78.25	574,500	44,302,350	77.115	77.45	77.40	77.45	75.00	78.25	574,500	77.115	0.26%
2021-06-01	0	77.25	77.00	77.25	76.10	78.50	818,000	63,177,100	77.234	77.25	77.00	77.25	76.10	78.50	818,000	77.234	-0.32%
2021-05-31	0	77.50	77.30	77.50	72.85	78.00	1,800,500	137,008,620	76.095	77.50	77.30	77.50	72.85	78.00	1,800,500	76.095	6.16%
2021-05-28	0	73.00	72.50	73.00	71.10	74.50	757,000	55,416,850	73.206	73.00	72.50	73.00	71.10	74.50	757,000	73.206	1.11%
2021-05-27	0	72.20	72.20	72.40	68.70	73.00	867,470	62,455,708	71.998	72.20	72.20	72.40	68.70	73.00	867,470	71.998	4.34%
2021-05-26	0	69.20	68.75	69.20	68.40	70.60	290,301	20,218,189	69.646	69.20	68.75	69.20	68.40	70.60	290,301	69.646	-1.98%
2021-05-25	0	70.60	70.30	71.05	69.85	71.95	441,354	31,240,259	70.783	70.60	70.30	71.05	69.85	71.95	441,354	70.783	-0.35%
2021-05-24	0	70.85	70.85	70.90	68.75	71.50	851,260	59,527,415	69.929	70.85	70.85	70.90	68.75	71.50	851,260	69.929	3.66%
2021-05-21	0	68.35	68.05	68.35	66.60	68.95	1,155,900	78,738,932	68.119	68.35	68.05	68.35	66.60	68.95	1,155,900	68.119	3.88%
2021-05-20	0	65.80	65.80	65.90	63.60	67.00	178,000	11,653,275	65.468	65.80	65.80	65.90	63.60	67.00	178,000	65.468	1.54%
2021-05-18	0	64.80	64.70	64.80	63.40	65.50	148,000	9,552,400	64.543	64.80	64.70	64.80	63.40	65.50	148,000	64.543	2.21%
2021-05-17	0	63.40	63.40	64.00	62.45	64.85	344,000	21,694,673	63.066	63.40	63.40	64.00	62.45	64.85	344,000	63.066	1.60%
2021-05-14	0	62.40	62.15	62.65	62.05	63.50	350,000	21,954,970	62.728	62.40	62.15	62.65	62.05	63.50	350,000	62.728	0.24%
2021-05-13	0	62.25	62.20	62.30	62.25	65.50	437,977	27,697,242	63.239	62.25	62.20	62.30	62.25	65.50	437,977	63.239	-3.26%
2021-05-12	0	64.35	64.20	64.35	63.50	66.00	150,500	9,710,375	64.521	64.35	64.20	64.35	63.50	66.00	150,500	64.521	-1.38%
2021-05-11	0	65.25	64.95	65.25	63.75	67.00	214,500	13,861,325	64.622	65.25	64.95	65.25	63.75	67.00	214,500	64.622	-2.61%
2021-05-10	0	67.00	66.95	67.00	63.80	67.35	705,000	45,963,823	65.197	67.00	66.95	67.00	63.80	67.35	705,000	65.197	6.35%
2021-05-07	0	63.00	63.00	63.35	62.55	67.00	548,530	35,095,357	63.981	63.00	63.00	63.35	62.55	67.00	548,530	63.981	-5.26%
2021-05-06	0	66.50	66.50	66.80	65.00	71.95	630,089	42,734,445	67.823	66.50	66.50	66.80	65.00	71.95	630,089	67.823	-5.41%
2021-05-05	0	70.30	70.00	70.30	68.05	73.00	468,900	33,171,925	70.744	70.30	70.00	70.30	68.05	73.00	468,900	70.744	-2.36%
2021-05-04	0	72.00	71.70	72.00	69.25	73.80	721,000	52,463,875	72.765	72.00	71.70	72.00	69.25	73.80	721,000	72.765	2.27%
2021-05-03	0	70.40	70.25	70.45	67.50	70.50	215,080	14,957,320	69.543	70.40	70.25	70.45	67.50	70.50	215,080	69.543	2.03%
2021-04-30	0	69.00	68.85	69.00	66.00	70.00	671,000	46,305,475	69.010	69.00	68.85	69.00	66.00	70.00	671,000	69.010	4.31%
2021-04-29	0	66.15	66.10	66.15	65.25	67.10	211,000	13,944,900	66.090	66.15	66.10	66.15	65.25	67.10	211,000	66.090	-0.23%
2021-04-28	0	66.30	66.30	66.70	66.00	67.50	467,000	31,059,387	66.508	66.30	66.30	66.70	66.00	67.50	467,000	66.508	-0.90%
2021-04-27	0	66.90	66.70	66.95	63.10	68.30	700,400	46,372,035	66.208	66.90	66.70	66.95	63.10	68.30	700,400	66.208	-2.05%
2021-04-26	0	68.30	68.05	68.30	65.70	68.35	726,960	48,710,266	67.005	68.30	68.05	68.30	65.70	68.35	726,960	67.005	3.96%
2021-04-23	0	65.70	65.40	65.70	61.70	67.00	761,750	49,427,160	64.886	65.70	65.40	65.70	61.70	67.00	761,750	64.886	3.38%
2021-04-22	0	63.55	63.55	63.70	58.70	64.20	1,170,200	72,690,802	62.118	63.55	63.55	63.70	58.70	64.20	1,170,200	62.118	7.80%
2021-04-21	0	58.95	58.30	59.00	57.85	59.00	163,500	9,566,275	58.509	58.95	58.30	59.00	57.85	59.00	163,500	58.509	-0.08%
2021-04-20	0	59.00	59.00	59.40	58.25	59.50	71,500	4,219,525	59.014	59.00	59.00	59.40	58.25	59.50	71,500	59.014	0.00%
2021-04-19	0	59.00	58.60	59.25	58.15	59.50	159,500	9,399,350	58.930	59.00	58.60	59.25	58.15	59.50	159,500	58.930	0.77%
2021-04-16	0	58.55	58.20	58.60	57.50	58.55	117,000	6,789,600	58.031	58.55	58.20	58.60	57.50	58.55	117,000	58.031	0.09%
2021-04-15	0	58.50	58.75	59.00	58.00	59.35	438,700	25,792,860	58.794	58.50	58.75	59.00	58.00	59.35	438,700	58.794	-0.34%
2021-04-14	0	58.70	58.70	58.95	58.30	58.90	454,000	26,688,800	58.786	58.70	58.70	58.95	58.30	58.90	454,000	58.786	0.34%
2021-04-13	0	58.50	58.10	58.45	58.00	59.00	118,500	6,931,062	58.490	58.50	58.10	58.45	58.00	59.00	118,500	58.490	-0.09%
2021-04-12	0	58.55	58.50	59.10	58.20	60.15	107,000	6,344,700	59.296	58.55	58.50	59.10	58.20	60.15	107,000	59.296	-2.25%
2021-04-09	0	59.90	59.70	60.00	59.50	60.25	164,500	9,854,975	59.909	59.90	59.70	60.00	59.50	60.25	164,500	59.909	-0.17%
2021-04-08	0	60.00	60.00	60.25	58.50	60.50	204,000	12,232,500	59.963	60.00	60.00	60.25	58.50	60.50	204,000	59.963	1.69%
2021-04-07	0	59.00	59.00	59.90	59.00	61.15	239,000	14,306,125	59.858	59.00	59.00	59.90	59.00	61.15	239,000	59.858	-1.75%
2021-04-01	0	60.05	60.00	60.05	58.05	60.80	450,420	26,953,586	59.841	60.05	60.00	60.05	58.05	60.80	450,420	59.841	3.18%
2021-03-31	0	58.20	58.05	58.60	57.60	59.00	242,875	14,200,368	58.468	58.20	58.05	58.60	57.60	59.00	242,875	58.468	0.95%
2021-03-30	0	57.65	57.45	58.00	56.80	58.80	268,000	15,471,375	57.729	57.65	57.45	58.00	56.80	58.80	268,000	57.729	0.79%
2021-03-29	0	57.20	57.20	57.50	56.90	60.00	179,845	10,416,204	57.918	57.20	57.20	57.50	56.90	60.00	179,845	57.918	-3.21%
2021-03-26	0	59.10	59.05	59.45	58.80	59.75	222,500	13,215,250	59.394	59.10	59.05	59.45	58.80	59.75	222,500	59.394	0.68%
2021-03-25	0	58.70	58.05	58.70	54.80	59.20	595,500	34,056,700	57.190	58.70	58.05	58.70	54.80	59.20	595,500	57.190	-2.17%
2021-03-24	0	60.00	60.00	60.05	56.00	60.85	600,000	34,899,075	58.165	60.00	60.00	60.05	56.00	60.85	600,000	58.165	-0.83%
2021-03-23	0	60.50	60.50	60.80	59.60	62.80	508,600	30,883,925	60.723	60.50	60.50	60.80	59.60	62.80	508,600	60.723	-0.98%
2021-03-22	0	61.10	60.55	61.10	58.05	62.90	428,600	26,053,465	60.787	61.10	60.55	61.10	58.05	62.90	428,600	60.787	1.83%
2021-03-19	0	60.00	60.00	60.75	57.10	63.60	1,252,800	76,342,893	60.938	60.00	60.00	60.75	57.10	63.60	1,252,800	60.938	0.33%
2021-03-18	0	59.80	59.40	59.80	55.05	59.80	1,411,000	81,242,975	57.578	59.80	59.40	59.80	55.05	59.80	1,411,000	57.578	8.63%
2021-03-17	0	55.05	55.00	55.25	54.00	55.55	799,190	43,982,606	55.034	55.05	55.00	55.25	54.00	55.55	799,190	55.034	0.09%
2021-03-16	0	55.00	55.00	55.20	50.35	56.00	825,500	44,836,385	54.314	55.00	55.00	55.20	50.35	56.00	825,500	54.314	7.74%
2021-03-15	0	51.05	51.00	51.85	50.75	54.15	311,500	16,065,100	51.573	51.05	51.00	51.85	50.75	54.15	311,500	51.573	-3.68%
2021-03-12	0	53.00	53.00	53.15	52.10	55.45	537,000	28,528,800	53.126	53.00	53.00	53.15	52.10	55.45	537,000	53.126	-1.49%
2021-03-11	0	53.80	53.75	53.80	51.75	54.00	365,700	19,395,935	53.038	53.80	53.75	53.80	51.75	54.00	365,700	53.038	4.06%
2021-03-10	0	51.70	51.85	52.00	51.70	55.80	483,000	25,875,625	53.573	51.70	51.85	52.00	51.70	55.80	483,000	53.573	-3.54%
2021-03-09	0	53.60	53.60	53.85	48.00	55.00	1,889,234	98,515,575	52.146	53.60	53.60	53.85	48.00	55.00	1,889,234	52.146	3.47%
2021-03-08	0	51.80	51.80	51.95	50.50	53.35	1,033,910	54,135,796	52.360	51.80	51.80	51.95	50.50	53.35	1,033,910	52.360	1.77%
2021-03-05	0	50.90	50.90	51.00	50.20	53.00	2,515,940	129,401,104	51.433	50.90	50.90	51.00	50.20	53.00	2,515,940	51.433	-6.86%
2021-03-04	0	54.65	54.50	55.00	54.00	59.45	1,980,300	110,444,760	55.772	54.65	54.50	55.00	54.00	59.45	1,980,300	55.772	-8.76%
2021-03-03	0	59.90	59.90	60.00	58.60	60.15	494,000	29,384,550	59.483	59.90	59.90	60.00	58.60	60.15	494,000	59.483	-1.32%
2021-03-02	0	60.70	60.50	60.70	58.00	63.30	2,247,400	137,481,350	61.174	60.70	60.50	60.70	58.00	63.30	2,247,400	61.174	2.62%
2021-03-01	0	59.15	59.05	59.15	55.00	62.45	4,110,555	233,757,298	56.868	59.15	59.05	59.15	55.00	62.45	4,110,555	56.868	-1.50%
2021-02-26	0	60.05	60.05	60.20	58.10	65.00	6,628,910	406,764,805	61.362	60.05	60.05	60.20	58.10	65.00	6,628,910	61.362	-14.34%
2021-02-25	0	70.10	70.05	70.15	69.50	75.00	1,780,700	127,929,822	71.842	70.10	70.05	70.15	69.50	75.00	1,780,700	71.842	-3.64%
2021-02-24	0	72.75	72.75	72.80	69.50	80.00	4,128,700	307,069,134	74.374	72.75	72.75	72.80	69.50	80.00	4,128,700	74.374	-10.07%
2021-02-23	0	80.90	80.80	80.90	76.00	81.70	2,931,726	229,721,426	78.357	80.90	80.80	80.90	76.00	81.70	2,931,726	78.357	2.47%
2021-02-22	0	78.95	78.90	79.85	78.45	86.55	6,186,860	512,423,248	82.824	78.95	78.90	79.85	78.45	86.55	6,186,860	82.824	-3.25%
2021-02-19	0	81.60	81.60	81.65	75.00	85.20	9,554,494	774,570,485	81.069	81.60	81.60	81.65	75.00	85.20	9,554,494	81.069	-2.86%
2021-02-18	0	84.00	84.00	84.10	70.00	85.90	66,311,807	5,089,266,315	76.748	84.00	84.00	84.10	70.00	85.90	66,311,807	76.748

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---