Prices and Webb-site Total Returns

GUSHENGTANG HOLDINGS LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02273	2021-12-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	28.20	28.20	28.26	27.42	28.20	1,132,188	31,531,597	27.850	28.20	28.20	28.26	27.42	28.20	1,132,188	27.850	1.88%
2025-12-30	27.68	27.66	27.68	27.54	28.58	2,536,651	70,696,464	27.870	27.68	27.66	27.68	27.54	28.58	2,536,651	27.870	-3.15%
2025-12-29	28.58	28.54	28.58	28.44	29.08	976,600	28,015,324	28.687	28.58	28.54	28.58	28.44	29.08	976,600	28.687	-0.69%
2025-12-24	28.78	28.78	28.84	28.74	29.14	299,500	8,644,814	28.864	28.78	28.78	28.84	28.74	29.14	299,500	28.864	-1.24%
2025-12-23	29.14	29.12	29.16	28.84	29.50	694,600	20,238,282	29.137	29.14	29.12	29.16	28.84	29.50	694,600	29.137	-1.02%
2025-12-22	29.44	29.32	29.44	29.20	29.58	687,600	20,220,712	29.408	29.44	29.32	29.44	29.20	29.58	687,600	29.408	-0.27%
2025-12-19	29.52	29.52	29.60	28.74	29.90	1,972,300	57,837,998	29.325	29.52	29.52	29.60	28.74	29.90	1,972,300	29.325	1.72%
2025-12-18	29.02	29.02	29.04	28.28	29.24	836,200	24,185,028	28.923	29.02	29.02	29.04	28.28	29.24	836,200	28.923	1.68%
2025-12-17	28.54	28.42	28.54	28.24	28.72	585,000	16,664,584	28.486	28.54	28.42	28.54	28.24	28.72	585,000	28.486	-0.28%
2025-12-16	28.62	28.32	28.62	28.02	28.70	766,100	21,679,090	28.298	28.62	28.32	28.62	28.02	28.70	766,100	28.298	-0.35%
2025-12-15	28.72	28.64	28.82	27.90	28.96	1,142,600	32,721,600	28.638	28.72	28.64	28.82	27.90	28.96	1,142,600	28.638	1.92%
2025-12-12	28.18	28.14	28.18	27.52	28.22	1,120,200	31,319,244	27.959	28.18	28.14	28.18	27.52	28.22	1,120,200	27.959	1.22%
2025-12-11	27.84	27.76	27.84	27.60	28.50	1,416,400	39,503,248	27.890	27.84	27.76	27.84	27.60	28.50	1,416,400	27.890	-2.25%
2025-12-10	28.48	28.46	28.48	28.00	28.50	647,400	18,299,471	28.266	28.48	28.46	28.48	28.00	28.50	647,400	28.266	0.85%
2025-12-09	28.24	28.24	28.28	27.94	28.50	919,000	25,889,821	28.172	28.24	28.24	28.28	27.94	28.50	919,000	28.172	-0.77%
2025-12-08	28.46	28.42	28.46	27.80	28.58	1,464,620	41,173,905	28.112	28.46	28.42	28.46	27.80	28.58	1,464,620	28.112	0.00%
2025-12-05	28.46	28.30	28.46	28.22	28.90	1,037,800	29,443,053	28.371	28.46	28.30	28.46	28.22	28.90	1,037,800	28.371	-0.63%
2025-12-04	28.64	28.46	28.64	28.34	28.70	608,300	17,358,555	28.536	28.64	28.46	28.64	28.34	28.70	608,300	28.536	-0.21%
2025-12-03	28.70	28.60	28.70	28.48	29.12	1,042,500	29,901,585	28.683	28.70	28.60	28.70	28.48	29.12	1,042,500	28.683	-1.37%
2025-12-02	29.10	29.04	29.10	28.62	29.38	1,005,700	28,990,502	28.826	29.10	29.04	29.10	28.62	29.38	1,005,700	28.826	0.07%
2025-12-01	29.08	29.08	29.16	29.02	29.96	815,300	23,980,969	29.414	29.08	29.08	29.16	29.02	29.96	815,300	29.414	-2.81%
2025-11-28	29.92	29.88	29.92	29.52	30.02	1,093,500	32,603,208	29.815	29.92	29.88	29.92	29.52	30.02	1,093,500	29.815	0.07%
2025-11-27	29.90	29.82	29.90	29.40	29.92	905,500	26,879,826	29.685	29.90	29.82	29.90	29.40	29.92	905,500	29.685	-0.07%
2025-11-26	29.92	29.90	29.92	29.34	30.10	940,180	28,067,301	29.853	29.92	29.90	29.92	29.34	30.10	940,180	29.853	0.00%
2025-11-25	29.92	29.80	29.92	29.12	30.02	1,245,400	36,865,806	29.602	29.92	29.80	29.92	29.12	30.02	1,245,400	29.602	1.22%
2025-11-24	29.56	29.38	29.56	28.48	29.74	2,085,900	61,266,088	29.372	29.56	29.38	29.56	28.48	29.74	2,085,900	29.372	2.43%
2025-11-21	28.86	28.80	28.86	28.38	29.18	1,968,800	56,660,593	28.779	28.86	28.80	28.86	28.38	29.18	1,968,800	28.779	-1.70%
2025-11-20	29.36	29.16	29.36	29.00	30.22	1,190,000	35,258,180	29.629	29.36	29.16	29.36	29.00	30.22	1,190,000	29.629	1.17%
2025-11-19	29.02	29.02	29.04	28.90	30.26	2,055,600	60,076,783	29.226	29.02	29.02	29.04	28.90	30.26	2,055,600	29.226	-2.94%
2025-11-18	29.90	29.88	29.90	29.86	31.00	1,726,400	52,404,612	30.355	29.90	29.88	29.90	29.86	31.00	1,726,400	30.355	-1.90%
2025-11-17	30.48	30.46	30.48	29.38	30.84	1,994,615	60,102,707	30.132	30.48	30.46	30.48	29.38	30.84	1,994,615	30.132	2.70%
2025-11-14	29.68	29.62	29.68	29.50	30.20	561,500	16,758,694	29.846	29.68	29.62	29.68	29.50	30.20	561,500	29.846	-1.85%
2025-11-13	30.24	30.22	30.24	29.80	30.30	767,300	23,122,771	30.135	30.24	30.22	30.24	29.80	30.30	767,300	30.135	0.73%
2025-11-12	30.02	29.96	30.02	29.62	30.38	682,600	20,521,727	30.064	30.02	29.96	30.02	29.62	30.38	682,600	30.064	0.27%
2025-11-11	29.94	29.86	29.96	29.86	31.14	2,068,800	62,426,396	30.175	29.94	29.86	29.96	29.86	31.14	2,068,800	30.175	-2.67%
2025-11-10	30.76	30.76	30.78	29.22	30.94	3,366,860	102,028,592	30.304	30.76	30.76	30.78	29.22	30.94	3,366,860	30.304	3.22%
2025-11-07	29.80	29.78	29.80	27.92	30.50	7,209,500	213,826,810	29.659	29.80	29.78	29.80	27.92	30.50	7,209,500	29.659	7.27%
2025-11-06	27.78	27.72	27.78	27.60	28.24	3,879,456	108,001,454	27.839	27.78	27.72	27.78	27.60	28.24	3,879,456	27.839	-1.42%
2025-11-05	28.18	28.12	28.18	28.02	28.68	1,839,500	52,090,357	28.318	28.18	28.12	28.18	28.02	28.68	1,839,500	28.318	-1.33%
2025-11-04	28.56	28.56	28.58	28.22	29.00	1,471,500	41,974,093	28.525	28.56	28.56	28.58	28.22	29.00	1,471,500	28.525	-1.52%
2025-11-03	29.00	29.00	29.02	27.74	29.26	1,788,500	51,073,786	28.557	29.00	29.00	29.02	27.74	29.26	1,788,500	28.557	1.54%
2025-10-31	28.56	28.50	28.56	28.20	28.68	2,879,500	81,943,109	28.457	28.56	28.50	28.56	28.20	28.68	2,879,500	28.457	0.07%
2025-10-30	28.54	28.52	28.54	28.42	29.62	2,418,600	69,212,991	28.617	28.54	28.52	28.54	28.42	29.62	2,418,600	28.617	-2.33%
2025-10-28	29.22	29.20	29.22	29.08	29.56	612,690	17,914,532	29.239	29.22	29.20	29.22	29.08	29.56	612,690	29.239	-0.81%
2025-10-27	29.46	29.46	29.50	29.20	30.00	1,488,000	43,834,648	29.459	29.46	29.46	29.50	29.20	30.00	1,488,000	29.459	-0.94%
2025-10-24	29.74	29.68	29.74	29.52	29.98	686,900	20,421,104	29.729	29.74	29.68	29.74	29.52	29.98	686,900	29.729	0.41%
2025-10-23	29.62	29.62	29.70	29.20	30.12	1,102,000	32,480,946	29.475	29.62	29.62	29.70	29.20	30.12	1,102,000	29.475	-1.73%
2025-10-22	30.14	30.08	30.14	29.36	30.24	1,020,100	30,542,555	29.941	30.14	30.08	30.14	29.36	30.24	1,020,100	29.941	1.82%
2025-10-21	29.60	29.60	29.74	29.48	29.88	967,200	28,676,817	29.649	29.60	29.60	29.74	29.48	29.88	967,200	29.649	0.34%
2025-10-20	29.50	29.50	29.52	29.16	29.98	991,112	29,152,698	29.414	29.50	29.50	29.52	29.16	29.98	991,112	29.414	0.55%
2025-10-17	29.34	29.34	29.40	29.26	30.02	746,200	22,070,190	29.577	29.34	29.34	29.40	29.26	30.02	746,200	29.577	-1.87%
2025-10-16	29.90	29.84	29.90	29.44	30.18	1,582,983	46,947,126	29.657	29.90	29.84	29.90	29.44	30.18	1,582,983	29.657	0.07%
2025-10-15	29.88	29.70	29.88	29.24	30.06	2,684,783	79,519,585	29.619	29.88	29.70	29.88	29.24	30.06	2,684,783	29.619	0.67%
2025-10-14	29.68	29.64	29.68	29.60	31.50	2,354,818	70,764,891	30.051	29.68	29.64	29.68	29.60	31.50	2,354,818	30.051	-4.63%
2025-10-13	31.12	31.02	31.12	30.44	31.50	987,600	30,498,000	30.881	31.12	31.02	31.12	30.44	31.50	987,600	30.881	-0.95%
2025-10-10	31.42	31.26	31.42	31.06	32.00	1,386,940	43,673,727	31.489	31.42	31.26	31.42	31.06	32.00	1,386,940	31.489	-1.19%
2025-10-09	31.80	31.76	31.80	31.30	32.28	1,597,300	50,887,410	31.858	31.80	31.76	31.80	31.30	32.28	1,597,300	31.858	-0.56%
2025-10-08	31.98	31.90	31.98	31.46	32.24	454,800	14,467,808	31.811	31.98	31.90	31.98	31.46	32.24	454,800	31.811	-0.81%
2025-10-06	32.24	32.14	32.24	31.22	32.52	493,800	15,798,883	31.994	32.24	32.14	32.24	31.22	32.52	493,800	31.994	0.00%
2025-10-03	32.24	32.12	32.24	31.42	32.24	404,100	12,915,026	31.960	32.24	32.12	32.24	31.42	32.24	404,100	31.960	0.88%
2025-10-02	31.96	31.72	31.96	30.94	32.12	1,023,223	32,471,254	31.734	31.96	31.72	31.96	30.94	32.12	1,023,223	31.734	3.30%
2025-09-30	30.94	30.94	31.00	29.60	31.10	2,775,362	83,766,947	30.182	30.94	30.94	31.00	29.60	31.10	2,775,362	30.182	4.25%
2025-09-29	29.68	29.66	29.68	29.52	30.40	6,583,331	196,507,239	29.849	29.68	29.66	29.68	29.52	30.40	6,583,331	29.849	-2.43%
2025-09-26	30.42	30.42	30.44	30.42	31.10	1,901,760	58,264,633	30.637	30.42	30.42	30.44	30.42	31.10	1,901,760	30.637	-2.25%
2025-09-25	31.12	31.12	31.14	30.86	31.52	1,284,200	40,188,990	31.295	31.12	31.12	31.14	30.86	31.52	1,284,200	31.295	-0.06%
2025-09-24	31.14	31.08	31.14	30.96	31.76	3,272,200	102,223,047	31.240	31.14	31.08	31.14	30.96	31.76	3,272,200	31.240	-1.64%
2025-09-23	31.66	31.64	31.66	31.28	32.52	1,660,594	52,572,147	31.659	31.66	31.64	31.66	31.28	32.52	1,660,594	31.659	-2.58%
2025-09-22	32.50	32.48	32.50	32.20	33.44	1,071,100	34,900,080	32.583	32.50	32.48	32.50	32.20	33.44	1,071,100	32.583	-2.29%
2025-09-19	33.26	33.14	33.26	32.88	33.80	1,236,900	41,097,980	33.227	33.26	33.14	33.26	32.88	33.80	1,236,900	33.227	-0.72%
2025-09-18	33.50	33.40	33.50	32.92	34.20	1,801,400	60,425,628	33.544	33.50	33.40	33.50	32.92	34.20	1,801,400	33.544	0.42%
2025-09-17	33.36	33.24	33.36	32.32	33.88	3,191,000	106,479,730	33.369	33.36	33.24	33.36	32.32	33.88	3,191,000	33.369	3.41%
2025-09-16	32.26	32.22	32.26	31.86	33.20	1,533,600	49,485,117	32.267	32.26	32.22	32.26	31.86	33.20	1,533,600	32.267	-2.54%
2025-09-15	33.10	33.04	33.10	32.66	33.34	1,159,100	38,234,420	32.986	33.10	33.04	33.10	32.66	33.34	1,159,100	32.986	-0.06%
2025-09-12	33.12	32.98	33.12	32.72	33.84	1,130,936	37,441,030	33.106	33.12	32.98	33.12	32.72	33.84	1,130,936	33.106	-0.60%
2025-09-11	33.32	33.24	33.36	32.32	33.48	755,800	24,835,232	32.860	33.32	33.24	33.36	32.32	33.48	755,800	32.860	0.03%
2025-09-10	33.66	33.56	33.66	33.40	34.00	725,200	24,322,754	33.539	33.31	33.21	33.31	33.05	33.65	732,820	33.191	0.06%
2025-09-09	33.64	33.52	33.64	33.24	33.86	1,145,415	38,448,152	33.567	33.29	33.17	33.29	32.89	33.51	1,157,450	33.218	0.12%
2025-09-08	33.60	33.52	33.60	32.66	33.74	1,248,200	41,629,091	33.351	33.25	33.17	33.25	32.32	33.39	1,261,315	33.005	2.56%
2025-09-05	32.76	32.72	32.76	32.50	33.20	1,580,800	51,828,820	32.786	32.42	32.38	32.42	32.16	32.85	1,597,410	32.446	-0.43%
2025-09-04	32.90	32.90	32.92	32.64	33.98	1,278,900	42,451,295	33.194	32.56	32.56	32.58	32.30	33.63	1,292,338	32.848	-2.37%
2025-09-03	33.70	33.64	33.70	32.80	34.18	1,374,258	46,200,259	33.618	33.35	33.29	33.35	32.46	33.82	1,388,698	33.269	2.00%
2025-09-02	33.04	33.04	33.08	32.52	33.88	1,874,900	61,708,692	32.913	32.70	32.70	32.74	32.18	33.53	1,894,600	32.571	-1.55%
2025-09-01	33.56	33.48	33.56	32.52	33.90	3,023,500	101,227,285	33.480	33.21	33.13	33.21	32.18	33.55	3,055,269	33.132	3.26%
2025-08-29	32.50	32.46	32.50	30.86	32.68	2,232,500	71,214,962	31.899	32.16	32.12	32.16	30.54	32.34	2,255,958	31.568	4.64%
2025-08-28	31.06	31.04	31.06	30.50	31.90	2,239,526	69,541,544	31.052	30.74	30.72	30.74	30.18	31.57	2,263,057	30.729	-2.63%
2025-08-27	31.90	31.88	31.90	31.68	33.14	1,844,600	59,738,778	32.386	31.57	31.55	31.57	31.35	32.80	1,863,982	32.049	-3.33%
2025-08-26	33.00	32.98	33.00	32.90	33.98	1,000,200	33,228,646	33.222	32.66	32.64	32.66	32.56	33.63	1,010,709	32.877	-1.73%
2025-08-25	33.58	33.54	33.58	32.98	34.08	1,426,400	47,783,115	33.499	33.23	33.19	33.23	32.64	33.73	1,441,388	33.151	2.63%
2025-08-22	32.72	32.70	32.72	32.62	33.28	993,800	32,568,622	32.772	32.38	32.36	32.38	32.28	32.93	1,004,242	32.431	-0.85%
2025-08-21	33.00	32.88	33.00	32.64	33.44	1,229,400	40,377,162	32.843	32.66	32.54	32.66	32.30	33.09	1,242,318	32.501	-0.42%
2025-08-20	33.14	33.14	33.22	32.92	33.82	1,254,400	41,696,422	33.240	32.80	32.80	32.87	32.58	33.47	1,267,580	32.894	-1.95%
2025-08-19	33.80	33.80	33.82	33.60	34.66	2,448,200	83,688,220	34.184	33.45	33.45	33.47	33.25	34.30	2,473,924	33.828	0.96%
2025-08-18	33.48	33.48	33.50	32.36	35.00	4,385,900	145,392,443	33.150	33.13	33.13	33.15	32.02	34.64	4,431,984	32.805	-0.65%
2025-08-15	33.70	33.68	33.70	33.14	33.90	1,290,200	43,423,961	33.657	33.35	33.33	33.35	32.80	33.55	1,303,757	33.307	0.78%
2025-08-14	33.44	33.38	33.44	33.30	34.00	1,133,100	38,090,276	33.616	33.09	33.03	33.09	32.95	33.65	1,145,006	33.266	-0.48%
2025-08-13	33.60	33.58	33.66	32.50	33.82	1,158,100	38,668,980	33.390	33.25	33.23	33.31	32.16	33.47	1,170,269	33.043	3.38%
2025-08-12	32.50	32.50	32.52	31.88	32.88	2,654,600	85,459,114	32.193	32.16	32.16	32.18	31.55	32.54	2,682,493	31.858	-1.16%
2025-08-11	32.88	32.86	32.88	32.70	33.80	1,655,300	54,716,029	33.055	32.54	32.52	32.54	32.36	33.45	1,672,693	32.711	-0.18%
2025-08-08	32.94	32.94	32.96	32.82	34.00	1,812,234	59,842,111	33.021	32.60	32.60	32.62	32.48	33.65	1,831,276	32.678	-2.02%
2025-08-07	33.62	33.62	33.66	33.50	34.52	992,392	33,623,756	33.882	33.27	33.27	33.31	33.15	34.16	1,002,819	33.529	-0.94%
2025-08-06	33.94	33.94	34.00	33.54	34.48	1,472,052	49,753,637	33.799	33.59	33.59	33.65	33.19	34.12	1,487,519	33.447	-0.76%
2025-08-05	34.20	34.20	34.22	34.04	36.00	2,838,200	97,701,366	34.424	33.84	33.84	33.86	33.69	35.63	2,868,022	34.066	-3.50%
2025-08-04	35.44	35.44	35.48	35.02	37.10	1,501,800	53,139,752	35.384	35.07	35.07	35.11	34.66	36.71	1,517,580	35.016	-2.50%
2025-08-01	36.35	36.35	36.40	35.90	38.30	3,622,800	134,968,597	37.255	35.97	35.97	36.02	35.53	37.90	3,660,866	36.868	1.68%
2025-07-31	35.75	35.70	35.75	35.60	36.65	902,400	32,523,120	36.041	35.38	35.33	35.38	35.23	36.27	911,882	35.666	-2.59%
2025-07-30	36.70	36.55	36.70	35.00	37.25	2,677,100	97,590,130	36.454	36.32	36.17	36.32	34.64	36.86	2,705,229	36.075	3.67%
2025-07-29	35.40	35.40	35.50	34.55	35.90	2,103,400	74,039,085	35.200	35.03	35.03	35.13	34.19	35.53	2,125,501	34.834	-0.42%
2025-07-28	35.55	35.55	35.65	35.50	37.10	2,800,700	100,709,025	35.959	35.18	35.18	35.28	35.13	36.71	2,830,128	35.585	-4.18%
2025-07-25	37.10	37.10	37.15	36.55	37.90	1,150,500	42,716,736	37.129	36.71	36.71	36.76	36.17	37.51	1,162,589	36.743	-0.54%
2025-07-24	37.30	37.30	37.35	35.55	37.50	1,675,700	61,503,583	36.703	36.91	36.91	36.96	35.18	37.11	1,693,307	36.322	4.19%
2025-07-23	35.80	35.80	35.85	35.60	36.50	1,347,400	48,587,675	36.060	35.43	35.43	35.48	35.23	36.12	1,361,558	35.685	-0.28%
2025-07-22	35.90	35.85	35.90	35.25	36.00	1,515,000	53,956,960	35.615	35.53	35.48	35.53	34.88	35.63	1,530,919	35.245	0.00%
2025-07-21	35.90	35.90	35.95	35.10	36.00	936,600	33,381,880	35.642	35.53	35.53	35.58	34.74	35.63	946,441	35.271	1.27%
2025-07-18	35.45	35.40	35.45	35.25	36.20	863,300	30,616,950	35.465	35.08	35.03	35.08	34.88	35.82	872,371	35.096	-0.70%
2025-07-17	35.70	35.60	35.70	35.50	36.25	1,248,716	44,565,362	35.689	35.33	35.23	35.33	35.13	35.87	1,261,837	35.318	-0.14%
2025-07-16	35.75	35.75	35.80	35.60	36.95	1,506,400	54,393,260	36.108	35.38	35.38	35.43	35.23	36.57	1,522,228	35.733	-0.42%
2025-07-15	35.90	35.85	35.90	35.25	36.25	1,054,400	37,722,784	35.777	35.53	35.48	35.53	34.88	35.87	1,065,479	35.405	0.42%
2025-07-14	35.75	35.75	35.80	35.20	36.80	1,844,266	65,924,114	35.745	35.38	35.38	35.43	34.83	36.42	1,863,644	35.374	-2.46%
2025-07-11	36.65	36.55	36.65	35.70	37.65	4,944,600	182,518,265	36.913	36.27	36.17	36.27	35.33	37.26	4,996,555	36.529	2.52%
2025-07-10	35.75	35.70	35.75	34.70	35.85	1,167,100	41,132,805	35.244	35.38	35.33	35.38	34.34	35.48	1,179,363	34.877	2.29%
2025-07-09	34.95	34.90	34.95	34.00	35.90	1,821,600	64,139,461	35.211	34.59	34.54	34.59	33.65	35.53	1,840,740	34.844	2.64%
2025-07-08	34.05	34.00	34.05	33.60	34.60	1,106,500	37,638,100	34.015	33.70	33.65	33.70	33.25	34.24	1,118,126	33.662	-0.58%
2025-07-07	34.25	34.10	34.25	33.85	34.45	547,800	18,728,340	34.188	33.89	33.75	33.89	33.50	34.09	553,556	33.833	0.00%
2025-07-04	34.25	34.25	34.30	33.60	34.65	687,700	23,540,425	34.231	33.89	33.89	33.94	33.25	34.29	694,926	33.875	0.29%
2025-07-03	34.15	34.10	34.15	33.95	35.15	905,000	31,025,827	34.283	33.79	33.75	33.79	33.60	34.78	914,509	33.926	-1.30%
2025-07-02	34.60	34.60	34.65	34.20	35.60	1,038,223	36,225,422	34.892	34.24	34.24	34.29	33.84	35.23	1,049,132	34.529	0.73%
2025-06-30	34.35	34.35	34.40	33.90	34.85	1,267,100	43,477,370	34.313	33.99	33.99	34.04	33.55	34.49	1,280,414	33.956	-0.72%
2025-06-27	34.60	34.60	34.65	34.15	34.95	1,639,000	56,507,762	34.477	34.24	34.24	34.29	33.79	34.59	1,656,222	34.118	0.14%
2025-06-26	34.55	34.50	34.55	33.30	34.65	1,549,700	52,876,065	34.120	34.19	34.14	34.19	32.95	34.29	1,565,983	33.765	2.37%
2025-06-25	33.75	33.70	33.85	33.55	34.15	963,100	32,522,840	33.769	33.40	33.35	33.50	33.20	33.79	973,220	33.418	-0.59%
2025-06-24	33.95	33.90	34.10	32.90	34.35	1,719,700	57,875,285	33.654	33.60	33.55	33.75	32.56	33.99	1,737,769	33.304	2.29%
2025-06-23	33.60	33.60	33.65	32.45	33.85	902,100	29,907,060	33.153	32.84	32.84	32.89	31.72	33.09	922,840	32.408	1.36%
2025-06-20	33.15	33.15	33.20	33.05	34.30	984,500	32,791,022	33.307	32.41	32.41	32.45	32.31	33.53	1,007,134	32.559	-1.63%
2025-06-19	33.70	33.70	33.75	32.65	34.65	2,455,100	82,183,401	33.475	32.94	32.94	32.99	31.92	33.87	2,511,543	32.722	-2.74%
2025-06-18	34.65	34.65	34.70	34.30	34.85	732,000	25,312,740	34.580	33.87	33.87	33.92	33.53	34.07	748,829	33.803	-0.57%
2025-06-17	34.85	34.85	34.90	34.70	36.25	2,221,000	78,026,551	35.131	34.07	34.07	34.12	33.92	35.44	2,272,061	34.342	-1.83%
2025-06-16	35.50	35.45	35.50	34.85	35.60	1,825,792	64,165,664	35.144	34.70	34.65	34.70	34.07	34.80	1,867,767	34.354	-0.28%
2025-06-13	35.60	35.60	35.65	34.80	36.20	2,417,700	85,205,507	35.242	34.80	34.80	34.85	34.02	35.39	2,473,284	34.450	-1.52%
2025-06-12	36.15	36.10	36.15	35.55	36.95	3,721,700	134,719,449	36.198	35.34	35.29	35.34	34.75	36.12	3,807,263	35.385	-0.96%
2025-06-11	36.50	36.45	36.50	36.20	38.30	4,103,800	152,154,268	37.076	35.68	35.63	35.68	35.39	37.44	4,198,147	36.243	-2.93%
2025-06-10	37.60	37.55	37.60	36.55	38.75	2,478,294	93,255,256	37.629	36.75	36.71	36.75	35.73	37.88	2,535,271	36.783	-1.96%
2025-06-09	38.35	38.35	38.40	37.80	39.00	3,276,700	126,005,205	38.455	37.49	37.49	37.54	36.95	38.12	3,352,032	37.591	1.72%
2025-06-06	37.70	37.50	37.70	36.95	38.80	2,772,900	104,156,020	37.562	36.85	36.66	36.85	36.12	37.93	2,836,650	36.718	-0.66%
2025-06-05	37.95	37.85	37.95	36.95	38.35	2,577,200	97,661,695	37.894	37.10	37.00	37.10	36.12	37.49	2,636,451	37.043	2.57%
2025-06-04	37.00	37.00	37.10	36.50	37.50	1,690,200	62,391,950	36.914	36.17	36.17	36.27	35.68	36.66	1,729,058	36.084	0.68%
2025-06-03	36.75	36.70	36.75	35.95	37.00	2,089,616	76,309,628	36.518	35.92	35.88	35.92	35.14	36.17	2,137,657	35.698	1.94%
2025-06-02	36.05	36.00	36.05	34.90	36.80	462,200	16,360,683	35.397	35.24	35.19	35.24	34.12	35.97	472,826	34.602	-2.04%
2025-05-30	36.80	36.60	36.80	36.00	37.30	1,655,638	60,526,667	36.558	35.97	35.78	35.97	35.19	36.46	1,693,702	35.736	0.14%
2025-05-29	36.75	36.65	36.75	35.00	37.50	4,211,200	153,814,927	36.525	35.92	35.83	35.92	34.21	36.66	4,308,017	35.704	3.96%
2025-05-28	35.35	35.20	35.35	34.10	35.50	1,867,100	65,260,025	34.953	34.56	34.41	34.56	33.33	34.70	1,910,025	34.167	3.21%
2025-05-27	34.25	34.25	34.35	33.15	34.45	1,720,823	58,280,113	33.868	33.48	33.48	33.58	32.41	33.68	1,760,385	33.106	0.88%
2025-05-26	33.95	33.90	33.95	33.80	35.30	1,151,300	39,568,610	34.369	33.19	33.14	33.19	33.04	34.51	1,177,769	33.596	-1.45%
2025-05-23	34.45	34.45	34.50	33.85	35.90	3,515,800	123,148,997	35.027	33.68	33.68	33.72	33.09	35.09	3,596,629	34.240	1.92%
2025-05-22	33.80	33.70	33.80	33.55	34.65	1,183,184	40,165,339	33.947	33.04	32.94	33.04	32.80	33.87	1,210,386	33.184	-0.88%
2025-05-21	34.10	34.10	34.20	33.85	35.25	1,962,886	67,947,945	34.616	33.33	33.33	33.43	33.09	34.46	2,008,013	33.838	0.89%
2025-05-20	33.80	33.80	33.85	32.75	34.20	1,860,900	62,650,460	33.667	33.04	33.04	33.09	32.01	33.43	1,903,683	32.910	2.11%
2025-05-19	33.10	33.10	33.20	31.95	33.35	1,381,000	45,251,028	32.767	32.36	32.36	32.45	31.23	32.60	1,412,750	32.030	0.76%
2025-05-16	32.85	32.85	32.95	32.40	33.65	1,131,300	37,175,845	32.861	32.11	32.11	32.21	31.67	32.89	1,157,309	32.123	0.46%
2025-05-15	32.70	32.70	32.75	32.50	33.30	947,500	31,131,472	32.856	31.97	31.97	32.01	31.77	32.55	969,283	32.118	-1.80%
2025-05-14	33.30	33.30	33.35	33.10	34.50	3,645,300	122,461,210	33.594	32.55	32.55	32.60	32.36	33.72	3,729,106	32.839	1.37%
2025-05-13	32.85	32.85	32.90	32.20	33.55	1,788,518	58,532,078	32.727	32.11	32.11	32.16	31.48	32.80	1,829,637	31.991	-1.35%
2025-05-12	33.30	33.25	33.30	32.40	33.75	2,156,200	71,526,716	33.173	32.55	32.50	32.55	31.67	32.99	2,205,772	32.427	2.94%
2025-05-09	32.35	32.35	32.40	32.30	33.95	2,324,946	76,456,841	32.885	31.62	31.62	31.67	31.57	33.19	2,378,397	32.146	-4.71%
2025-05-08	33.95	33.95	34.05	31.65	35.20	5,100,700	172,259,270	33.772	33.19	33.19	33.28	30.94	34.41	5,217,966	33.013	6.09%
2025-05-07	32.00	32.00	32.05	31.30	32.60	2,093,100	66,748,660	31.890	31.28	31.28	31.33	30.60	31.87	2,141,221	31.173	2.56%
2025-05-06	31.20	31.15	31.20	30.00	31.50	3,097,650	95,324,920	30.773	30.50	30.45	30.50	29.33	30.79	3,168,866	30.082	-0.95%
2025-05-02	31.50	31.35	31.50	30.00	31.95	458,600	14,166,923	30.892	30.79	30.65	30.79	29.33	31.23	469,143	30.197	0.64%
2025-04-30	31.30	31.20	31.30	31.10	32.30	1,154,300	36,178,352	31.342	30.60	30.50	30.60	30.40	31.57	1,180,838	30.638	-1.73%
2025-04-29	31.85	31.80	31.85	31.50	32.60	1,385,100	44,265,375	31.958	31.13	31.09	31.13	30.79	31.87	1,416,944	31.240	-0.16%
2025-04-28	31.90	31.85	31.90	31.40	32.50	1,196,400	38,418,010	32.111	31.18	31.13	31.18	30.69	31.77	1,223,906	31.390	-0.31%
2025-04-25	32.00	31.90	32.00	31.70	32.75	1,293,700	41,463,901	32.051	31.28	31.18	31.28	30.99	32.01	1,323,443	31.330	1.43%
2025-04-24	31.55	31.55	31.60	31.15	32.60	2,270,300	72,080,781	31.749	30.84	30.84	30.89	30.45	31.87	2,322,495	31.036	-1.71%
2025-04-23	32.10	32.05	32.10	31.10	32.70	1,936,400	62,338,326	32.193	31.38	31.33	31.38	30.40	31.97	1,980,918	31.469	2.39%
2025-04-22	31.35	31.35	31.45	30.30	31.85	1,917,400	60,047,910	31.317	30.65	30.65	30.74	29.62	31.13	1,961,482	30.614	2.96%
2025-04-17	30.45	30.40	30.45	29.00	30.90	1,985,700	59,590,418	30.010	29.77	29.72	29.77	28.35	30.21	2,031,352	29.335	3.75%
2025-04-16	29.35	29.35	29.45	29.10	30.25	2,240,900	66,249,160	29.564	28.69	28.69	28.79	28.45	29.57	2,292,419	28.899	-2.98%
2025-04-15	30.25	30.25	30.40	29.90	30.90	1,365,108	41,231,937	30.204	29.57	29.57	29.72	29.23	30.21	1,396,492	29.525	-0.98%
2025-04-14	30.55	30.50	30.55	30.00	31.20	3,891,124	119,205,436	30.635	29.86	29.81	29.86	29.33	30.50	3,980,582	29.947	-0.33%
2025-04-11	30.65	30.55	30.65	29.85	30.80	2,577,900	78,326,633	30.384	29.96	29.86	29.96	29.18	30.11	2,637,167	29.701	0.82%
2025-04-10	30.40	30.40	30.45	29.80	31.35	3,054,800	93,529,941	30.617	29.72	29.72	29.77	29.13	30.65	3,125,031	29.929	2.18%
2025-04-09	29.75	29.75	29.80	27.70	30.40	3,290,800	95,759,320	29.099	29.08	29.08	29.13	27.08	29.72	3,366,456	28.445	1.54%
2025-04-08	29.30	29.25	29.30	28.25	29.95	3,797,000	110,971,795	29.226	28.64	28.59	28.64	27.62	29.28	3,884,294	28.569	2.63%
2025-04-07	28.55	28.50	28.55	28.00	30.50	6,067,000	176,642,819	29.115	27.91	27.86	27.91	27.37	29.81	6,206,482	28.461	-10.92%
2025-04-03	32.05	31.90	32.05	30.55	32.15	3,533,700	110,902,635	31.384	31.33	31.18	31.33	29.86	31.43	3,614,941	30.679	1.75%
2025-04-02	31.50	31.40	31.50	31.00	33.30	5,943,300	189,565,032	31.896	30.79	30.69	30.79	30.30	32.55	6,079,938	31.179	-5.26%
2025-04-01	33.25	33.25	33.30	33.00	35.60	7,330,718	249,683,701	34.060	32.50	32.50	32.55	32.26	34.80	7,499,253	33.294	2.94%
2025-03-31	32.30	32.30	32.35	31.00	35.55	11,803,962	382,462,541	32.401	31.57	31.57	31.62	30.30	34.75	12,075,338	31.673	-9.27%
2025-03-28	35.60	35.55	35.60	34.55	36.05	2,262,354	80,176,972	35.440	34.80	34.75	34.80	33.77	35.24	2,314,366	34.643	1.86%
2025-03-27	34.95	34.80	34.95	34.00	36.60	7,444,600	259,626,858	34.875	34.16	34.02	34.16	33.24	35.78	7,615,753	34.091	-3.32%
2025-03-26	36.15	36.15	36.25	35.60	37.00	1,291,600	46,569,245	36.055	35.34	35.34	35.44	34.80	36.17	1,321,294	35.245	-0.96%
2025-03-25	36.50	36.50	36.55	35.35	37.35	3,483,546	126,225,492	36.235	35.68	35.68	35.73	34.56	36.51	3,563,634	35.420	-2.28%
2025-03-24	37.35	37.35	37.45	36.50	38.75	2,024,386	75,688,620	37.388	36.51	36.51	36.61	35.68	37.88	2,070,927	36.548	-3.36%
2025-03-21	38.65	38.60	38.65	37.70	41.95	3,192,930	124,741,580	39.068	37.78	37.73	37.78	36.85	41.01	3,266,336	38.190	-4.69%
2025-03-20	40.55	40.50	40.55	38.00	41.70	3,578,146	144,818,153	40.473	39.64	39.59	39.64	37.15	40.76	3,660,409	39.563	4.24%
2025-03-19	38.90	38.85	38.90	37.50	39.90	4,274,700	166,636,935	38.982	38.03	37.98	38.03	36.66	39.00	4,372,977	38.106	4.85%
2025-03-18	37.10	37.00	37.10	36.15	38.30	2,895,800	107,350,757	37.071	36.27	36.17	36.27	35.34	37.44	2,962,375	36.238	0.82%
2025-03-17	36.80	36.60	36.80	35.80	38.35	4,065,503	150,028,639	36.903	35.97	35.78	35.97	35.00	37.49	4,158,970	36.074	-2.39%
2025-03-14	37.70	37.70	37.75	35.10	38.80	5,283,306	195,308,868	36.967	36.85	36.85	36.90	34.31	37.93	5,404,771	36.136	5.01%
2025-03-13	35.90	35.90	36.00	35.00	37.70	5,172,392	187,367,480	36.225	35.09	35.09	35.19	34.21	36.85	5,291,307	35.410	1.13%
2025-03-12	35.50	35.45	35.50	35.10	37.15	5,118,578	184,512,472	36.048	34.70	34.65	34.70	34.31	36.32	5,236,256	35.237	0.42%
2025-03-11	35.35	35.35	35.40	33.40	40.25	21,741,604	791,760,443	36.417	34.56	34.56	34.60	32.65	39.35	22,241,449	35.598	-13.36%
2025-03-10	40.80	40.55	40.80	40.10	43.00	5,818,198	238,496,789	40.992	39.88	39.64	39.88	39.20	42.03	5,951,960	40.070	-3.43%
2025-03-07	42.25	42.25	42.45	42.00	45.15	4,259,900	186,045,150	43.674	41.30	41.30	41.50	41.06	44.14	4,357,836	42.692	-5.69%
2025-03-06	44.80	44.80	44.85	41.15	46.50	10,833,927	475,254,920	43.867	43.79	43.79	43.84	40.23	45.45	11,083,002	42.881	9.27%
2025-03-05	41.00	40.95	41.00	38.00	41.20	6,035,218	241,192,297	39.964	40.08	40.03	40.08	37.15	40.27	6,173,969	39.066	7.89%
2025-03-04	38.00	37.85	38.00	36.05	39.00	2,628,846	100,174,565	38.106	37.15	37.00	37.15	35.24	38.12	2,689,284	37.250	2.29%
2025-03-03	37.15	37.10	37.15	35.35	39.00	5,318,880	199,699,059	37.545	36.32	36.27	36.32	34.56	38.12	5,441,162	36.702	6.91%
2025-02-28	34.75	34.75	34.80	33.80	37.55	6,073,820	212,524,982	34.990	33.97	33.97	34.02	33.04	36.71	6,213,459	34.204	-7.46%
2025-02-27	37.55	37.50	37.55	37.40	39.00	2,039,900	77,889,952	38.183	36.71	36.66	36.71	36.56	38.12	2,086,798	37.325	-2.85%
2025-02-26	38.65	38.50	38.65	36.75	39.40	4,955,150	191,542,430	38.655	37.78	37.63	37.78	35.92	38.51	5,069,070	37.787	5.89%
2025-02-25	36.50	36.45	36.50	34.20	36.85	3,387,000	122,133,900	36.060	35.68	35.63	35.68	33.43	36.02	3,464,868	35.249	-1.35%
2025-02-24	37.00	36.95	37.00	33.75	37.15	5,567,100	199,271,528	35.794	36.17	36.12	36.17	32.99	36.32	5,695,089	34.990	8.50%
2025-02-21	34.10	34.05	34.10	33.00	35.10	2,874,592	96,944,089	33.724	33.33	33.28	33.33	32.26	34.31	2,940,680	32.967	0.29%
2025-02-20	34.00	33.90	34.00	32.50	35.60	6,857,246	237,262,766	34.600	33.24	33.14	33.24	31.77	34.80	7,014,896	33.823	4.13%
2025-02-19	32.65	32.60	32.65	32.05	33.35	2,641,900	85,857,887	32.499	31.92	31.87	31.92	31.33	32.60	2,702,638	31.768	0.31%
2025-02-18	32.55	32.50	32.55	32.20	33.55	3,041,448	99,315,245	32.654	31.82	31.77	31.82	31.48	32.80	3,111,372	31.920	-2.84%
2025-02-17	33.50	33.35	33.50	31.65	37.45	7,278,400	249,885,103	34.332	32.75	32.60	32.75	30.94	36.61	7,445,732	33.561	2.29%
2025-02-14	32.75	32.75	32.85	30.20	32.90	3,925,300	126,700,865	32.278	32.01	32.01	32.11	29.52	32.16	4,015,544	31.553	7.91%
2025-02-13	30.35	30.35	30.40	29.30	32.45	5,435,784	168,655,804	31.027	29.67	29.67	29.72	28.64	31.72	5,560,754	30.330	4.12%
2025-02-12	29.15	29.10	29.15	28.60	30.25	3,804,900	112,049,255	29.449	28.49	28.45	28.49	27.96	29.57	3,892,376	28.787	-0.68%
2025-02-11	29.35	29.30	29.35	29.20	30.90	3,046,100	90,779,041	29.802	28.69	28.64	28.69	28.54	30.21	3,116,131	29.132	-4.40%
2025-02-10	30.70	30.65	30.70	27.00	31.75	8,466,400	257,224,561	30.382	30.01	29.96	30.01	26.39	31.04	8,661,045	29.699	11.64%
2025-02-07	27.50	27.50	27.55	26.45	28.25	1,924,000	53,174,940	27.638	26.88	26.88	26.93	25.86	27.62	1,968,233	27.017	2.80%
2025-02-06	26.75	26.70	26.75	25.85	26.75	1,057,400	27,896,040	26.382	26.15	26.10	26.15	25.27	26.15	1,081,710	25.789	1.90%
2025-02-05	26.25	26.25	26.30	25.65	26.85	1,030,100	26,920,224	26.134	25.66	25.66	25.71	25.07	26.25	1,053,782	25.546	-1.87%
2025-02-04	26.75	26.65	26.75	26.00	27.50	412,700	11,090,327	26.873	26.15	26.05	26.15	25.42	26.88	422,188	26.269	-0.19%
2025-02-03	26.80	26.70	26.80	25.50	29.00	345,400	9,122,316	26.411	26.20	26.10	26.20	24.93	28.35	353,341	25.817	-1.65%
2025-01-28	27.25	27.25	27.50	27.15	28.95	27,500	756,570	27.512	26.64	26.64	26.88	26.54	28.30	28,132	26.893	-0.73%
2025-01-27	27.45	27.45	27.55	27.35	28.45	738,100	20,527,857	27.812	26.83	26.83	26.93	26.74	27.81	755,069	27.187	0.73%
2025-01-24	27.25	27.25	27.35	26.40	27.40	783,300	21,234,870	27.109	26.64	26.64	26.74	25.81	26.78	801,308	26.500	2.44%
2025-01-23	26.60	26.55	26.60	26.35	27.40	670,500	17,944,500	26.763	26.00	25.95	26.00	25.76	26.78	685,915	26.161	-1.12%
2025-01-22	26.90	26.85	26.90	26.60	29.15	1,026,600	27,636,858	26.921	26.30	26.25	26.30	26.00	28.49	1,050,202	26.316	-3.24%
2025-01-21	27.80	27.70	27.80	27.55	29.00	735,200	20,577,185	27.989	27.18	27.08	27.18	26.93	28.35	752,102	27.360	-2.28%
2025-01-20	28.45	28.40	28.45	27.95	29.80	1,361,000	39,280,400	28.861	27.81	27.76	27.81	27.32	29.13	1,392,290	28.213	3.45%
2025-01-17	27.50	27.45	27.50	27.25	28.45	989,808	27,318,206	27.600	26.88	26.83	26.88	26.64	27.81	1,012,564	26.979	-2.14%
2025-01-16	28.10	28.05	28.10	28.10	29.70	1,197,700	34,380,727	28.706	27.47	27.42	27.47	27.47	29.03	1,225,235	28.061	-2.94%
2025-01-15	28.95	28.90	28.95	28.20	29.80	1,969,700	57,499,507	29.192	28.30	28.25	28.30	27.57	29.13	2,014,984	28.536	1.94%
2025-01-14	28.40	28.40	28.45	26.65	28.75	1,369,000	38,336,602	28.003	27.76	27.76	27.81	26.05	28.10	1,400,474	27.374	2.71%
2025-01-13	27.65	27.55	27.65	26.45	28.15	831,018	22,948,800	27.615	27.03	26.93	27.03	25.86	27.52	850,123	26.995	0.91%
2025-01-10	27.40	27.20	27.40	27.10	29.00	1,277,050	35,423,282	27.738	26.78	26.59	26.78	26.49	28.35	1,306,410	27.115	-3.35%
2025-01-09	28.35	28.30	28.35	26.85	28.35	1,487,600	41,171,717	27.677	27.71	27.66	27.71	26.25	27.71	1,521,800	27.055	3.47%
2025-01-08	27.40	27.35	27.40	27.25	29.30	3,387,700	94,175,071	27.799	26.78	26.74	26.78	26.64	28.64	3,465,584	27.174	-6.32%
2025-01-07	29.25	29.25	29.35	28.45	29.45	1,824,606	52,851,394	28.966	28.59	28.59	28.69	27.81	28.79	1,866,554	28.315	-0.51%
2025-01-06	29.40	29.10	29.40	25.65	32.45	11,280,712	321,525,218	28.502	28.74	28.45	28.74	25.07	31.72	11,540,059	27.862	-5.31%
2025-01-03	31.05	31.00	31.05	30.65	33.10	2,487,300	78,365,237	31.506	30.35	30.30	30.35	29.96	32.36	2,544,484	30.798	-6.19%
2025-01-02	33.10	32.85	33.10	32.30	33.65	1,361,900	45,010,537	33.050	32.36	32.11	32.36	31.57	32.89	1,393,210	32.307	-2.07%
2024-12-31	33.80	33.75	33.80	31.90	33.85	1,860,326	61,120,968	32.855	33.04	32.99	33.04	31.18	33.09	1,903,095	32.117	1.96%
2024-12-30	33.15	33.15	33.20	31.00	33.20	1,590,582	51,756,837	32.540	32.41	32.41	32.45	30.30	32.45	1,627,150	31.808	5.91%
2024-12-27	31.30	31.00	31.30	30.75	31.85	1,575,300	48,967,105	31.084	30.60	30.30	30.60	30.06	31.13	1,611,517	30.386	-2.19%
2024-12-24	32.00	32.00	32.05	31.70	32.55	287,500	9,195,225	31.983	31.28	31.28	31.33	30.99	31.82	294,110	31.265	-0.16%
2024-12-23	32.05	32.05	32.10	30.85	32.60	1,279,400	40,490,610	31.648	31.33	31.33	31.38	30.16	31.87	1,308,814	30.937	2.89%
2024-12-20	31.15	31.00	31.15	30.80	32.05	2,570,700	80,252,430	31.218	30.45	30.30	30.45	30.11	31.33	2,629,801	30.517	-1.58%
2024-12-19	31.65	31.50	31.65	31.05	32.60	1,569,400	49,407,452	31.482	30.94	30.79	30.94	30.35	31.87	1,605,481	30.774	-0.47%
2024-12-18	31.80	31.60	31.80	30.00	32.10	3,177,800	98,131,324	30.880	31.09	30.89	31.09	29.33	31.38	3,250,858	30.186	2.58%
2024-12-17	31.00	30.95	31.00	30.60	31.70	2,110,400	65,549,122	31.060	30.30	30.25	30.30	29.91	30.99	2,158,919	30.362	-2.36%
2024-12-16	31.75	31.30	31.75	30.60	32.50	2,058,371	64,712,381	31.439	31.04	30.60	31.04	29.91	31.77	2,105,694	30.732	-2.01%
2024-12-13	32.40	32.35	32.40	32.10	34.25	1,619,693	52,906,913	32.665	31.67	31.62	31.67	31.38	33.48	1,656,930	31.931	-4.99%
2024-12-12	34.10	34.10	34.20	33.95	35.00	1,031,500	35,586,406	34.500	33.33	33.33	33.43	33.19	34.21	1,055,214	33.724	-1.30%
2024-12-11	34.55	34.55	34.70	33.95	35.20	547,000	18,920,610	34.590	33.77	33.77	33.92	33.19	34.41	559,576	33.812	1.02%
2024-12-10	34.20	34.05	34.20	33.90	36.40	1,534,400	53,791,367	35.057	33.43	33.28	33.43	33.14	35.58	1,569,676	34.269	-1.16%
2024-12-09	34.60	34.55	34.60	32.80	34.65	1,181,346	39,652,674	33.566	33.82	33.77	33.82	32.06	33.87	1,208,505	32.811	4.06%
2024-12-06	33.25	33.10	33.25	32.50	33.35	1,096,800	36,106,422	32.920	32.50	32.36	32.50	31.77	32.60	1,122,016	32.180	0.76%
2024-12-05	33.00	32.95	33.00	32.20	33.05	809,800	26,557,300	32.795	32.26	32.21	32.26	31.48	32.31	828,418	32.058	0.15%
2024-12-04	32.95	32.90	32.95	32.80	34.40	1,306,768	43,383,305	33.199	32.21	32.16	32.21	32.06	33.63	1,336,811	32.453	-4.22%
2024-12-03	34.40	34.40	34.45	33.75	34.90	1,404,900	47,923,970	34.112	33.63	33.63	33.68	32.99	34.12	1,437,199	33.345	-1.01%
2024-12-02	34.75	34.65	34.75	33.60	34.80	1,029,000	35,159,276	34.168	33.97	33.87	33.97	32.84	34.02	1,052,657	33.401	2.81%
2024-11-29	33.80	33.80	33.85	33.45	34.45	893,000	30,308,347	33.940	33.04	33.04	33.09	32.70	33.68	913,530	33.177	-0.59%
2024-11-28	34.00	33.95	34.00	33.70	35.10	750,900	25,665,200	34.179	33.24	33.19	33.24	32.94	34.31	768,163	33.411	-3.13%
2024-11-27	35.10	34.95	35.10	33.90	35.15	834,000	28,932,125	34.691	34.31	34.16	34.31	33.14	34.36	853,174	33.911	1.59%
2024-11-26	34.55	34.40	34.55	33.60	34.95	508,500	17,446,152	34.309	33.77	33.63	33.77	32.84	34.16	520,191	33.538	2.98%
2024-11-25	33.55	33.55	33.65	33.50	34.05	994,800	33,563,277	33.739	32.80	32.80	32.89	32.75	33.28	1,017,671	32.980	-0.89%
2024-11-22	33.85	33.75	33.85	33.45	36.70	957,600	32,722,415	34.171	33.09	32.99	33.09	32.70	35.88	979,615	33.403	-4.24%
2024-11-21	35.35	35.35	35.55	35.25	36.90	723,848	25,910,992	35.796	34.56	34.56	34.75	34.46	36.07	740,489	34.992	-3.02%
2024-11-20	36.45	36.20	36.45	35.00	36.65	1,364,986	48,821,951	35.767	35.63	35.39	35.63	34.21	35.83	1,396,367	34.964	0.41%
2024-11-19	36.30	36.20	36.30	35.85	37.70	1,089,100	39,940,193	36.673	35.48	35.39	35.48	35.04	36.85	1,114,139	35.848	-2.94%
2024-11-18	37.40	37.35	37.40	37.15	38.20	574,900	21,614,392	37.597	36.56	36.51	36.56	36.32	37.34	588,117	36.752	-1.06%
2024-11-15	37.80	37.75	37.80	37.05	38.65	582,500	22,132,027	37.995	36.95	36.90	36.95	36.22	37.78	595,892	37.141	1.89%
2024-11-14	37.10	37.05	37.10	36.50	37.90	614,000	22,672,127	36.925	36.27	36.22	36.27	35.68	37.05	628,116	36.095	-1.07%
2024-11-13	37.50	37.20	37.50	36.55	38.00	625,196	23,335,166	37.325	36.66	36.36	36.66	35.73	37.15	639,569	36.486	-1.32%
2024-11-12	38.00	37.90	38.00	37.80	41.20	1,797,300	71,018,085	39.514	37.15	37.05	37.15	36.95	40.27	1,838,620	38.626	-0.26%
2024-11-11	38.10	38.10	38.25	37.70	39.35	783,300	30,187,410	38.539	37.24	37.24	37.39	36.85	38.47	801,308	37.673	-2.43%
2024-11-08	39.05	39.00	39.05	38.90	40.60	1,293,600	51,107,950	39.508	38.17	38.12	38.17	38.03	39.69	1,323,340	38.620	-3.46%
2024-11-07	40.45	40.30	40.45	35.30	41.00	3,022,400	116,808,865	38.648	39.54	39.39	39.54	34.51	40.08	3,091,886	37.779	11.43%
2024-11-06	36.30	36.25	36.30	35.40	37.75	983,700	35,680,932	36.272	35.48	35.44	35.48	34.60	36.90	1,006,316	35.457	-2.68%
2024-11-05	37.30	37.25	37.30	36.95	37.65	497,700	18,543,876	37.259	36.46	36.41	36.46	36.12	36.80	509,142	36.422	-0.40%
2024-11-04	37.45	37.45	37.50	36.00	37.60	587,136	21,745,320	37.036	36.61	36.61	36.66	35.19	36.75	600,634	36.204	2.32%
2024-11-01	36.60	36.60	36.65	35.85	37.05	786,000	28,508,190	36.270	35.78	35.78	35.83	35.04	36.22	804,070	35.455	0.14%
2024-10-31	36.55	36.50	36.55	36.40	37.45	1,159,913	42,640,324	36.762	35.73	35.68	35.73	35.58	36.61	1,186,580	35.935	-2.40%
2024-10-30	37.45	37.35	37.45	37.00	38.25	703,821	26,293,041	37.358	36.61	36.51	36.61	36.17	37.39	720,002	36.518	-1.71%
2024-10-29	38.10	38.00	38.10	37.70	39.25	922,600	35,227,190	38.183	37.24	37.15	37.24	36.85	38.37	943,811	37.324	1.33%
2024-10-28	37.60	37.55	37.60	36.75	38.00	1,291,400	48,236,589	37.352	36.75	36.71	36.75	35.92	37.15	1,321,090	36.513	1.62%
2024-10-25	37.00	37.00	37.05	36.15	37.45	1,570,800	57,823,038	36.811	36.17	36.17	36.22	35.34	36.61	1,606,913	35.984	2.21%
2024-10-24	36.20	36.15	36.20	35.85	37.75	1,262,700	46,000,225	36.430	35.39	35.34	35.39	35.04	36.90	1,291,730	35.611	-5.48%
2024-10-23	38.30	38.30	38.40	37.80	39.00	662,800	25,437,078	38.378	37.44	37.44	37.54	36.95	38.12	678,038	37.516	-1.16%
2024-10-22	38.75	38.60	38.75	38.20	39.40	393,500	15,239,178	38.727	37.88	37.73	37.88	37.34	38.51	402,547	37.857	-0.26%
2024-10-21	38.85	38.70	38.95	38.50	40.45	792,200	31,094,785	39.251	37.98	37.83	38.07	37.63	39.54	810,413	38.369	-4.19%
2024-10-18	40.55	40.45	40.55	39.25	41.20	983,277	39,687,002	40.362	39.64	39.54	39.64	38.37	40.27	1,005,883	39.455	2.01%
2024-10-17	39.75	39.65	39.75	39.25	41.10	716,900	28,807,265	40.183	38.86	38.76	38.86	38.37	40.18	733,382	39.280	-0.50%
2024-10-16	39.95	39.80	39.95	39.25	40.45	446,500	17,828,022	39.928	39.05	38.91	39.05	38.37	39.54	456,765	39.031	-0.12%
2024-10-15	40.00	39.85	40.00	39.65	42.50	1,396,800	56,574,650	40.503	39.10	38.95	39.10	38.76	41.54	1,428,913	39.593	-3.61%
2024-10-14	41.50	41.35	41.50	40.10	42.00	807,174	33,151,431	41.071	40.57	40.42	40.57	39.20	41.06	825,731	40.148	0.61%
2024-10-10	41.25	41.25	41.35	40.85	43.50	1,014,600	42,701,248	42.087	40.32	40.32	40.42	39.93	42.52	1,037,926	41.141	-0.96%
2024-10-09	41.65	41.50	41.65	39.25	43.65	1,627,220	67,037,215	41.197	40.71	40.57	40.71	38.37	42.67	1,664,630	40.272	-2.91%
2024-10-08	42.90	42.80	42.90	41.20	48.85	3,621,800	156,339,061	43.166	41.94	41.84	41.94	40.27	47.75	3,705,066	42.196	-11.55%
2024-10-07	48.50	48.35	48.50	46.80	48.95	1,287,000	61,748,170	47.978	47.41	47.26	47.41	45.75	47.85	1,316,588	46.900	3.52%
2024-10-04	46.85	46.60	46.85	44.55	46.85	427,500	19,767,225	46.239	45.80	45.55	45.80	43.55	45.80	437,328	45.200	4.00%
2024-10-03	45.05	44.75	45.05	40.70	45.50	447,800	19,930,160	44.507	44.04	43.74	44.04	39.79	44.48	458,095	43.507	-3.94%
2024-10-02	46.90	46.60	46.90	44.70	47.00	1,181,233	54,740,593	46.342	45.85	45.55	45.85	43.70	45.94	1,208,390	45.300	3.99%
2024-09-30	45.10	45.10	45.15	42.80	46.10	4,215,200	189,680,275	44.999	44.09	44.09	44.14	41.84	45.06	4,312,109	43.988	5.37%
2024-09-27	42.80	42.50	42.80	39.80	43.05	3,760,696	157,751,396	41.947	41.84	41.54	41.84	38.91	42.08	3,847,155	41.005	9.18%
2024-09-26	39.20	39.15	39.20	36.65	39.30	1,144,834	43,695,754	38.168	38.32	38.27	38.32	35.83	38.42	1,171,154	37.310	5.80%
2024-09-25	37.05	36.95	37.05	36.60	38.35	766,100	28,499,770	37.201	36.22	36.12	36.22	35.78	37.49	783,713	36.365	0.54%
2024-09-24	36.85	36.75	36.85	33.55	36.95	980,600	35,418,368	36.119	36.02	35.92	36.02	32.80	36.12	1,003,144	35.307	3.51%
2024-09-23	35.60	35.50	35.60	35.10	36.80	537,700	19,152,856	35.620	34.80	34.70	34.80	34.31	35.97	550,062	34.819	1.57%
2024-09-20	35.05	34.95	35.05	34.45	35.55	655,700	22,961,077	35.018	34.26	34.16	34.26	33.68	34.75	670,775	34.231	-0.28%
2024-09-19	35.15	35.05	35.15	33.20	35.20	857,202	29,472,640	34.382	34.36	34.26	34.36	32.45	34.41	876,909	33.610	1.44%
2024-09-17	34.65	34.65	34.70	33.55	34.90	88,200	3,042,265	34.493	33.87	33.87	33.92	32.80	34.12	90,228	33.718	2.21%
2024-09-16	33.90	33.80	33.90	33.10	34.15	122,900	4,123,255	33.550	33.14	33.04	33.14	32.36	33.38	125,726	32.796	-0.59%
2024-09-13	34.10	33.80	34.10	33.05	34.65	630,000	21,404,443	33.975	33.33	33.04	33.33	32.31	33.87	644,484	33.212	2.10%
2024-09-12	33.40	33.25	33.45	33.20	36.35	1,021,500	35,167,994	34.428	32.65	32.50	32.70	32.45	35.53	1,044,985	33.654	-5.38%
2024-09-11	35.30	35.20	35.30	34.20	35.30	1,338,730	46,371,779	34.639	34.51	34.41	34.51	33.43	34.51	1,369,508	33.860	-0.56%
2024-09-10	35.50	35.45	35.50	34.70	35.80	542,400	19,106,592	35.226	34.70	34.65	34.70	33.92	35.00	554,870	34.434	-0.56%
2024-09-09	35.70	35.60	35.70	35.35	36.40	630,490	22,554,953	35.774	34.90	34.80	34.90	34.56	35.58	644,985	34.970	-1.11%
2024-09-05	36.10	36.05	36.10	35.75	36.70	785,896	28,450,304	36.201	35.29	35.24	35.29	34.95	35.88	803,964	35.388	-1.96%
2024-09-04	36.95	36.95	37.00	36.40	37.10	811,000	29,767,515	36.705	35.99	35.99	36.04	35.46	36.14	832,574	35.754	-0.14%
2024-09-03	37.00	36.85	37.00	36.55	37.45	553,500	20,441,918	36.932	36.04	35.90	36.04	35.60	36.48	568,224	35.975	-0.67%
2024-09-02	37.25	37.15	37.25	36.50	38.50	1,752,300	65,000,000	37.094	36.28	36.19	36.28	35.55	37.50	1,798,915	36.133	-3.37%
2024-08-30	38.55	38.50	38.55	38.25	39.05	840,018	32,364,524	38.528	37.55	37.50	37.55	37.26	38.04	862,364	37.530	0.13%
2024-08-29	38.50	38.45	38.50	38.20	39.20	477,300	18,500,480	38.761	37.50	37.45	37.50	37.21	38.18	489,997	37.756	-0.39%
2024-08-28	38.65	38.55	38.65	38.00	38.80	347,600	13,363,783	38.446	37.65	37.55	37.65	37.02	37.79	356,847	37.450	0.65%
2024-08-27	38.40	38.40	38.60	37.70	39.20	502,800	19,350,400	38.485	37.40	37.40	37.60	36.72	38.18	516,176	37.488	1.45%
2024-08-26	37.85	37.80	37.85	37.60	39.10	740,500	28,143,960	38.007	36.87	36.82	36.87	36.63	38.09	760,199	37.022	-3.32%
2024-08-23	39.15	38.85	39.15	38.25	39.25	1,043,600	40,454,780	38.765	38.14	37.84	38.14	37.26	38.23	1,071,362	37.760	0.00%
2024-08-22	39.15	39.00	39.15	38.00	39.15	867,000	33,446,650	38.577	38.14	37.99	38.14	37.02	38.14	890,064	37.578	0.90%
2024-08-21	38.80	38.75	38.80	35.95	39.00	1,911,000	73,046,955	38.224	37.79	37.75	37.79	35.02	37.99	1,961,837	37.234	7.78%
2024-08-20	36.00	35.90	36.00	35.70	36.60	1,023,800	36,945,265	36.086	35.07	34.97	35.07	34.77	35.65	1,051,035	35.151	0.42%
2024-08-19	35.85	35.85	35.90	34.15	35.95	1,178,800	41,776,145	35.440	34.92	34.92	34.97	33.27	35.02	1,210,159	34.521	5.44%
2024-08-16	34.00	33.95	34.00	33.30	34.90	371,600	12,654,405	34.054	33.12	33.07	33.12	32.44	34.00	381,485	33.171	1.34%
2024-08-15	33.55	33.50	33.55	33.20	34.35	233,000	7,858,055	33.726	32.68	32.63	32.68	32.34	33.46	239,198	32.852	-1.32%
2024-08-14	34.00	33.95	34.00	33.80	35.20	481,000	16,371,336	34.036	33.12	33.07	33.12	32.92	34.29	493,796	33.154	-2.86%
2024-08-13	35.00	34.90	35.00	34.45	35.65	455,600	15,816,670	34.716	34.09	34.00	34.09	33.56	34.73	467,720	33.817	-0.57%
2024-08-12	35.20	35.10	35.20	34.10	35.45	476,700	16,717,655	35.070	34.29	34.19	34.29	33.22	34.53	489,381	34.161	1.59%
2024-08-09	34.65	34.35	34.65	33.85	34.90	1,066,640	36,716,377	34.422	33.75	33.46	33.75	32.97	34.00	1,095,015	33.530	1.46%
2024-08-08	34.15	34.15	34.25	33.55	34.50	705,900	24,016,927	34.023	33.27	33.27	33.36	32.68	33.61	724,678	33.141	-1.01%
2024-08-07	34.50	34.45	34.50	33.50	34.95	1,090,600	37,573,982	34.453	33.61	33.56	33.61	32.63	34.04	1,119,612	33.560	1.62%
2024-08-06	33.95	33.85	33.95	32.85	34.15	1,242,200	41,723,572	33.588	33.07	32.97	33.07	32.00	33.27	1,275,245	32.718	2.11%
2024-08-05	33.25	33.25	33.30	32.90	35.60	1,145,300	38,575,790	33.682	32.39	32.39	32.44	32.05	34.68	1,175,767	32.809	-3.06%
2024-08-02	34.30	34.20	34.30	33.25	34.55	1,250,100	42,575,474	34.058	33.41	33.31	33.41	32.39	33.65	1,283,355	33.175	1.63%
2024-08-01	33.75	33.70	33.75	33.10	35.35	1,043,200	35,299,375	33.838	32.88	32.83	32.88	32.24	34.43	1,070,951	32.961	-3.85%
2024-07-31	35.10	35.10	35.15	32.70	35.60	1,298,500	45,248,402	34.847	34.19	34.19	34.24	31.85	34.68	1,333,043	33.944	5.41%
2024-07-30	33.30	33.30	33.40	33.05	34.00	795,284	26,496,356	33.317	32.44	32.44	32.53	32.19	33.12	816,440	32.454	-1.33%
2024-07-29	33.75	33.55	33.75	33.55	36.60	1,607,416	54,918,039	34.165	32.88	32.68	32.88	32.68	35.65	1,650,177	33.280	-6.64%
2024-07-26	36.15	36.00	36.15	34.75	36.75	1,654,100	59,598,855	36.031	35.21	35.07	35.21	33.85	35.80	1,698,103	35.097	4.78%
2024-07-25	34.50	34.40	34.50	33.35	35.20	2,067,700	70,236,960	33.969	33.61	33.51	33.61	32.49	34.29	2,122,705	33.088	-1.29%
2024-07-24	34.95	34.85	34.95	34.60	35.50	1,309,100	45,708,797	34.916	34.04	33.95	34.04	33.70	34.58	1,343,925	34.011	-0.29%
2024-07-23	35.05	35.05	35.10	34.35	37.40	1,621,200	57,498,532	35.467	34.14	34.14	34.19	33.46	36.43	1,664,327	34.548	-6.03%
2024-07-22	37.30	37.30	37.45	36.00	37.55	428,200	15,876,855	37.078	36.33	36.33	36.48	35.07	36.58	439,591	36.117	0.67%
2024-07-19	37.05	36.95	37.05	36.80	38.30	578,100	21,554,200	37.285	36.09	35.99	36.09	35.85	37.31	593,479	36.318	-1.85%
2024-07-18	37.75	37.70	38.00	37.15	38.20	647,400	24,441,569	37.753	36.77	36.72	37.02	36.19	37.21	664,622	36.775	-0.13%
2024-07-17	37.80	37.70	37.80	37.50	38.05	267,200	10,105,522	37.820	36.82	36.72	36.82	36.53	37.06	274,308	36.840	0.40%
2024-07-16	37.65	37.55	37.65	36.80	37.95	755,800	28,281,323	37.419	36.67	36.58	36.67	35.85	36.97	775,906	36.449	-0.13%
2024-07-15	37.70	37.40	37.70	36.95	38.90	612,294	23,051,451	37.648	36.72	36.43	36.72	35.99	37.89	628,582	36.672	-3.08%
2024-07-12	38.90	38.60	38.90	38.15	39.85	538,200	20,995,130	39.010	37.89	37.60	37.89	37.16	38.82	552,517	37.999	2.37%
2024-07-11	38.00	37.95	38.00	35.95	38.10	908,030	34,077,700	37.529	37.02	36.97	37.02	35.02	37.11	932,186	36.557	6.59%
2024-07-10	35.65	35.65	35.85	35.40	36.65	367,200	13,202,780	35.955	34.73	34.73	34.92	34.48	35.70	376,968	35.024	-1.25%
2024-07-09	36.10	36.00	36.10	35.05	36.10	587,770	21,013,766	35.752	35.16	35.07	35.16	34.14	35.16	603,406	34.825	1.12%
2024-07-08	35.70	35.65	35.70	35.50	37.40	527,808	18,971,942	35.945	34.77	34.73	34.77	34.58	36.43	541,849	35.013	-2.99%
2024-07-05	36.80	36.65	36.80	36.10	37.20	433,600	15,926,425	36.731	35.85	35.70	35.85	35.16	36.24	445,135	35.779	0.55%
2024-07-04	36.60	36.50	36.60	35.85	37.80	1,450,000	52,769,640	36.393	35.65	35.55	35.65	34.92	36.82	1,488,573	35.450	-2.53%
2024-07-03	37.55	37.55	37.60	36.85	38.50	291,600	10,946,320	37.539	36.58	36.58	36.63	35.90	37.50	299,357	36.566	0.40%
2024-07-02	37.40	37.10	37.40	36.85	38.00	674,384	25,153,438	37.298	36.43	36.14	36.43	35.90	37.02	692,324	36.332	-0.27%
2024-06-28	37.50	37.40	37.50	36.85	38.35	1,043,968	39,010,200	37.367	36.53	36.43	36.53	35.90	37.36	1,071,740	36.399	-1.32%
2024-06-27	38.00	37.80	38.00	37.65	39.00	1,292,000	49,801,172	38.546	37.02	36.82	37.02	36.67	37.99	1,326,370	37.547	-1.55%
2024-06-26	38.60	38.40	38.60	37.10	38.85	900,200	34,351,850	38.160	37.60	37.40	37.60	36.14	37.84	924,147	37.171	1.31%
2024-06-25	38.10	37.75	38.10	37.75	39.05	832,044	31,687,905	38.084	37.11	36.77	37.11	36.77	38.04	854,178	37.098	-1.30%
2024-06-24	38.60	38.25	38.60	38.00	39.05	599,100	23,095,675	38.551	37.60	37.26	37.60	37.02	38.04	615,037	37.552	-1.66%
2024-06-21	39.25	39.20	39.25	38.40	39.70	655,446	25,583,408	39.032	38.23	38.18	38.23	37.40	38.67	672,882	38.021	0.00%
2024-06-20	39.25	39.25	39.30	39.00	40.70	855,800	33,793,835	39.488	38.23	38.23	38.28	37.99	39.65	878,566	38.465	-2.85%
2024-06-19	40.40	40.20	40.40	39.90	40.80	420,200	16,896,010	40.209	39.35	39.16	39.35	38.87	39.74	431,378	39.168	0.50%
2024-06-18	40.20	40.20	40.25	40.00	42.25	906,982	36,777,801	40.550	39.16	39.16	39.21	38.96	41.16	931,110	39.499	-2.66%
2024-06-17	41.30	41.30	41.35	41.10	42.00	1,046,500	43,200,897	41.281	40.23	40.23	40.28	40.03	40.91	1,074,339	40.212	-2.13%
2024-06-14	42.20	42.15	42.20	42.05	42.55	477,160	20,191,450	42.316	41.11	41.06	41.11	40.96	41.45	489,853	41.219	-1.29%
2024-06-13	42.75	42.55	42.75	40.80	42.75	748,500	31,737,804	42.402	41.64	41.45	41.64	39.74	41.64	768,412	41.303	2.27%
2024-06-12	41.80	41.65	41.80	40.50	42.55	422,092	17,638,534	41.788	40.72	40.57	40.72	39.45	41.45	433,321	40.706	0.72%
2024-06-11	41.50	41.20	41.50	40.95	42.30	991,200	40,902,140	41.265	40.42	40.13	40.42	39.89	41.20	1,017,568	40.196	-1.31%
2024-06-07	42.05	41.95	42.05	41.60	42.50	567,454	23,908,132	42.132	40.96	40.86	40.96	40.52	41.40	582,549	41.041	-0.36%
2024-06-06	42.20	42.05	42.20	41.65	43.60	1,091,592	46,036,859	42.174	41.11	40.96	41.11	40.57	42.47	1,120,631	41.081	-2.43%
2024-06-05	43.25	43.15	43.25	43.15	44.00	415,200	18,074,470	43.532	42.13	42.03	42.13	42.03	42.86	426,245	42.404	-1.14%
2024-06-04	43.75	43.65	43.75	42.70	44.10	865,100	37,769,816	43.659	42.62	42.52	42.62	41.59	42.96	888,114	42.528	2.22%
2024-06-03	42.80	42.70	42.80	42.15	44.05	1,061,300	46,022,072	43.364	41.69	41.59	41.69	41.06	42.91	1,089,533	42.240	1.54%
2024-05-31	42.15	42.10	42.15	41.75	42.85	1,219,600	51,776,777	42.454	41.06	41.01	41.06	40.67	41.74	1,252,044	41.354	0.96%
2024-05-30	41.75	41.55	41.75	41.00	42.20	885,900	36,679,817	41.404	40.67	40.47	40.67	39.94	41.11	909,467	40.331	0.24%
2024-05-29	41.65	41.45	41.65	41.40	43.10	617,600	26,016,395	42.125	40.57	40.38	40.57	40.33	41.98	634,029	41.033	-3.14%
2024-05-28	43.00	42.90	43.00	42.85	43.60	692,300	29,795,958	43.039	41.89	41.79	41.89	41.74	42.47	710,717	41.924	-1.38%
2024-05-27	43.60	43.40	43.60	42.60	44.00	847,300	36,809,242	43.443	42.47	42.28	42.47	41.50	42.86	869,840	42.317	2.47%
2024-05-24	42.55	42.55	42.60	41.70	43.05	1,111,000	47,162,490	42.450	41.45	41.45	41.50	40.62	41.93	1,140,555	41.350	-1.62%
2024-05-23	43.25	43.00	43.25	42.55	43.90	853,400	36,754,680	43.069	42.13	41.89	42.13	41.45	42.76	876,102	41.952	-2.04%
2024-05-22	44.15	44.05	44.15	43.80	45.25	723,800	32,037,316	44.263	43.01	42.91	43.01	42.67	44.08	743,055	43.116	-1.56%
2024-05-21	44.85	44.85	44.90	44.40	46.05	4,030,415	179,374,849	44.505	43.69	43.69	43.74	43.25	44.86	4,137,633	43.352	-1.97%
2024-05-20	45.75	45.65	45.75	43.05	45.75	931,800	41,911,990	44.980	44.56	44.47	44.56	41.93	44.56	956,588	43.814	3.74%
2024-05-17	44.10	43.95	44.10	43.50	45.95	1,029,800	45,795,552	44.470	42.96	42.81	42.96	42.37	44.76	1,057,195	43.318	-2.86%
2024-05-16	45.40	45.40	45.45	45.00	46.10	1,718,500	76,914,907	44.757	44.22	44.22	44.27	43.83	44.91	1,764,216	43.597	-1.30%
2024-05-14	46.00	45.95	46.00	45.55	47.95	1,061,900	48,759,715	45.917	44.81	44.76	44.81	44.37	46.71	1,090,149	44.728	0.44%
2024-05-13	45.80	45.80	45.85	45.35	46.50	966,200	44,231,390	45.779	44.61	44.61	44.66	44.17	45.30	991,903	44.592	-0.33%
2024-05-10	45.95	45.75	45.95	44.70	47.65	1,274,900	58,297,395	45.727	44.76	44.56	44.76	43.54	46.42	1,308,815	44.542	-2.44%
2024-05-09	47.10	46.90	47.10	46.30	47.30	1,539,600	72,211,120	46.903	45.88	45.68	45.88	45.10	46.07	1,580,557	45.687	0.11%
2024-05-08	47.05	46.75	47.05	46.35	48.25	490,400	23,052,790	47.008	45.83	45.54	45.83	45.15	47.00	503,446	45.790	-1.88%
2024-05-07	47.95	47.80	47.95	47.55	48.30	354,800	16,986,415	47.876	46.71	46.56	46.71	46.32	47.05	364,238	46.635	0.31%
2024-05-06	47.80	47.75	47.80	46.90	48.90	1,861,000	89,274,565	47.971	46.56	46.51	46.56	45.68	47.63	1,910,507	46.728	1.06%
2024-05-03	47.30	47.30	47.40	44.85	49.90	221,000	10,495,995	47.493	46.07	46.07	46.17	43.69	48.61	226,879	46.263	0.21%
2024-05-02	47.20	47.20	47.25	46.20	47.50	228,500	10,784,530	47.197	45.98	45.98	46.03	45.00	46.27	234,579	45.974	1.18%
2024-04-30	46.65	46.55	46.65	45.60	46.95	669,300	30,965,355	46.265	45.44	45.34	45.44	44.42	45.73	687,105	45.066	0.32%
2024-04-29	46.50	46.40	46.50	45.20	47.20	1,009,800	46,991,321	46.535	45.30	45.20	45.30	44.03	45.98	1,036,663	45.329	2.20%
2024-04-26	45.50	45.50	45.55	44.20	45.60	1,286,300	57,953,820	45.055	44.32	44.32	44.37	43.05	44.42	1,320,518	43.887	0.89%
2024-04-25	45.10	45.00	45.10	43.20	45.45	893,496	40,095,763	44.875	43.93	43.83	43.93	42.08	44.27	917,265	43.712	2.97%
2024-04-24	43.80	43.70	43.80	42.90	44.20	599,812	26,246,775	43.758	42.67	42.57	42.67	41.79	43.05	615,768	42.624	0.69%
2024-04-23	43.50	43.40	43.55	42.05	44.15	961,800	41,849,862	43.512	42.37	42.28	42.42	40.96	43.01	987,386	42.385	2.11%
2024-04-22	42.60	42.60	42.65	41.75	43.55	790,500	33,905,094	42.891	41.50	41.50	41.54	40.67	42.42	811,529	41.779	1.43%
2024-04-19	42.00	42.00	42.05	41.00	42.55	401,498	16,819,565	41.892	40.91	40.91	40.96	39.94	41.45	412,179	40.806	-1.06%
2024-04-18	42.45	42.45	42.85	40.60	43.15	611,400	25,844,835	42.272	41.35	41.35	41.74	39.55	42.03	627,665	41.176	2.04%
2024-04-17	41.60	41.50	41.60	40.00	41.80	737,600	30,517,940	41.375	40.52	40.42	40.52	38.96	40.72	757,222	40.303	4.13%
2024-04-16	39.95	39.95	40.05	39.65	41.10	559,100	22,470,430	40.190	38.91	38.91	39.01	38.62	40.03	573,973	39.149	-2.56%
2024-04-15	41.00	40.90	41.00	40.55	42.35	941,300	38,814,032	41.234	39.94	39.84	39.94	39.50	41.25	966,341	40.166	-3.19%
2024-04-12	42.35	41.90	42.35	41.65	43.20	709,600	29,938,820	42.191	41.25	40.81	41.25	40.57	42.08	728,477	41.098	-2.19%
2024-04-11	43.30	43.15	43.30	42.05	43.40	547,300	23,542,985	43.017	42.18	42.03	42.18	40.96	42.28	561,859	41.902	-0.23%
2024-04-10	43.40	43.35	43.40	43.30	44.60	370,500	16,189,485	43.696	42.28	42.23	42.28	42.18	43.44	380,356	42.564	-2.69%
2024-04-09	44.60	44.20	44.60	43.65	44.75	248,400	11,010,580	44.326	43.44	43.05	43.44	42.52	43.59	255,008	43.177	2.06%
2024-04-08	43.70	43.70	43.95	42.95	44.30	230,800	10,127,830	43.881	42.57	42.57	42.81	41.84	43.15	236,940	42.744	3.55%
2024-04-05	42.20	42.20	42.35	41.85	44.10	204,100	8,683,260	42.544	41.11	41.11	41.25	40.77	42.96	209,529	41.442	-4.20%
2024-04-03	44.05	43.95	44.05	42.20	44.80	824,820	35,887,836	43.510	42.91	42.81	42.91	41.11	43.64	846,762	42.382	3.89%
2024-04-02	42.40	42.35	42.40	42.05	45.35	1,408,000	61,233,925	43.490	41.30	41.25	41.30	40.96	44.17	1,445,456	42.363	-2.75%
2024-03-28	43.60	43.60	43.65	42.50	49.40	4,171,185	184,600,595	44.256	42.47	42.47	42.52	41.40	48.12	4,282,147	43.109	-5.63%
2024-03-27	46.20	46.20	46.30	44.50	46.50	2,124,600	97,744,445	46.006	45.00	45.00	45.10	43.35	45.30	2,181,119	44.814	3.82%
2024-03-26	44.50	44.40	44.50	44.05	45.70	461,800	20,585,585	44.577	43.35	43.25	43.35	42.91	44.52	474,085	43.422	-1.44%
2024-03-25	45.15	45.15	45.25	45.00	46.00	387,200	17,638,495	45.554	43.98	43.98	44.08	43.83	44.81	397,500	44.374	-0.55%
2024-03-22	45.40	45.40	45.45	44.10	46.05	715,000	32,299,313	45.174	44.22	44.22	44.27	42.96	44.86	734,021	44.003	-0.87%
2024-03-21	45.80	45.80	45.90	45.65	46.90	640,500	29,565,025	46.159	44.61	44.61	44.71	44.47	45.68	657,539	44.963	-0.22%
2024-03-20	45.90	45.90	46.00	43.55	46.45	1,308,700	59,562,970	45.513	44.71	44.71	44.81	42.42	45.25	1,343,514	44.334	5.88%
2024-03-19	43.35	43.35	43.45	42.80	44.20	794,300	34,734,700	43.730	42.23	42.23	42.32	41.69	43.05	815,430	42.597	-1.37%
2024-03-18	43.95	43.90	43.95	43.15	44.50	792,900	34,789,907	43.877	42.81	42.76	42.81	42.03	43.35	813,993	42.740	0.34%
2024-03-15	43.80	43.80	43.85	43.60	45.30	2,541,792	111,640,897	43.922	42.67	42.67	42.71	42.47	44.13	2,609,409	42.784	-2.34%
2024-03-14	44.85	44.80	44.85	43.35	46.00	1,285,600	57,234,230	44.519	43.69	43.64	43.69	42.23	44.81	1,319,800	43.366	-1.43%
2024-03-13	45.50	45.50	45.55	44.95	45.95	576,900	26,138,427	45.308	44.32	44.32	44.37	43.79	44.76	592,247	44.134	0.33%
2024-03-12	45.35	45.05	45.35	44.20	46.50	1,131,000	51,446,717	45.488	44.17	43.88	44.17	43.05	45.30	1,161,087	44.309	1.23%
2024-03-11	44.80	44.60	44.80	40.90	45.20	1,112,300	49,685,670	44.669	43.64	43.44	43.64	39.84	44.03	1,141,890	43.512	0.90%
2024-03-08	44.40	44.20	44.40	43.75	45.25	759,800	33,799,620	44.485	43.25	43.05	43.25	42.62	44.08	780,012	43.332	0.91%
2024-03-07	44.00	44.00	44.05	43.25	45.35	1,084,800	48,152,627	44.388	42.86	42.86	42.91	42.13	44.17	1,113,658	43.238	-0.34%
2024-03-06	44.15	44.10	44.15	42.00	44.35	411,400	17,868,675	43.434	43.01	42.96	43.01	40.91	43.20	422,344	42.308	4.13%
2024-03-05	42.40	42.40	42.50	41.80	42.80	1,050,700	44,372,316	42.231	41.30	41.30	41.40	40.72	41.69	1,078,651	41.137	-0.82%
2024-03-04	42.75	42.50	42.75	42.15	43.50	943,700	40,466,965	42.881	41.64	41.40	41.64	41.06	42.37	968,804	41.770	-0.35%
2024-03-01	42.90	42.80	42.90	42.35	43.80	379,100	16,235,314	42.826	41.79	41.69	41.79	41.25	42.67	389,185	41.716	-0.35%
2024-02-29	43.05	43.00	43.05	42.35	43.60	1,049,900	45,313,381	43.160	41.93	41.89	41.93	41.25	42.47	1,077,830	42.041	0.58%
2024-02-28	42.80	42.70	42.80	42.55	45.40	404,600	17,734,357	43.832	41.69	41.59	41.69	41.45	44.22	415,363	42.696	-2.84%
2024-02-27	44.05	44.05	44.10	42.90	44.45	482,400	21,202,257	43.952	42.91	42.91	42.96	41.79	43.30	495,233	42.813	1.26%
2024-02-26	43.50	43.45	43.60	42.00	44.35	1,154,234	49,996,459	43.316	42.37	42.32	42.47	40.91	43.20	1,184,939	42.193	0.12%
2024-02-23	43.45	43.40	43.45	42.50	43.90	493,100	21,339,742	43.277	42.32	42.28	42.32	41.40	42.76	506,218	42.155	-0.69%
2024-02-22	43.75	43.70	43.75	43.55	44.50	746,800	32,907,015	44.064	42.62	42.57	42.62	42.42	43.35	766,666	42.922	-1.02%
2024-02-21	44.20	44.20	44.25	43.35	45.45	1,467,400	65,224,467	44.449	43.05	43.05	43.10	42.23	44.27	1,506,436	43.297	1.61%
2024-02-20	43.50	43.40	43.50	41.10	43.80	1,043,000	44,802,447	42.955	42.37	42.28	42.37	40.03	42.67	1,070,746	41.842	2.84%
2024-02-19	42.30	42.10	42.30	41.05	42.50	890,600	37,492,485	42.098	41.20	41.01	41.20	39.99	41.40	914,292	41.007	0.24%
2024-02-16	42.20	42.00	42.20	37.85	42.40	399,500	16,490,660	41.278	41.11	40.91	41.11	36.87	41.30	410,128	40.209	9.61%
2024-02-15	38.50	38.50	38.55	37.60	38.75	123,300	4,721,570	38.293	37.50	37.50	37.55	36.63	37.75	126,580	37.301	1.18%
2024-02-14	38.05	37.95	38.05	36.70	38.40	131,600	4,934,957	37.500	37.06	36.97	37.06	35.75	37.40	135,101	36.528	0.00%
2024-02-09	38.05	38.00	38.05	35.00	38.60	70,200	2,644,577	37.672	37.06	37.02	37.06	34.09	37.60	72,067	36.696	-1.81%
2024-02-08	38.75	38.75	38.80	38.70	40.20	688,700	27,062,240	39.295	37.75	37.75	37.79	37.70	39.16	707,021	38.276	-2.39%
2024-02-07	39.70	39.55	39.70	39.35	41.40	1,058,900	42,712,665	40.337	38.67	38.53	38.67	38.33	40.33	1,087,069	39.292	0.51%
2024-02-06	39.50	39.50	39.55	36.15	40.10	1,496,800	58,262,183	38.924	38.48	38.48	38.53	35.21	39.06	1,536,618	37.916	8.52%
2024-02-05	36.40	36.30	36.40	34.95	37.75	1,369,400	49,447,045	36.109	35.46	35.36	35.46	34.04	36.77	1,405,829	35.173	2.54%
2024-02-02	35.50	35.45	35.50	34.95	37.55	1,881,190	67,574,821	35.921	34.58	34.53	34.58	34.04	36.58	1,931,234	34.990	-3.27%
2024-02-01	36.70	36.70	36.80	36.35	38.75	1,211,068	45,321,409	37.423	35.75	35.75	35.85	35.41	37.75	1,243,285	36.453	-3.17%
2024-01-31	37.90	37.80	37.90	37.30	40.05	1,358,006	51,829,425	38.166	36.92	36.82	36.92	36.33	39.01	1,394,132	37.177	-4.89%
2024-01-30	39.85	39.85	39.90	39.55	41.85	1,278,000	51,500,645	40.298	38.82	38.82	38.87	38.53	40.77	1,311,998	39.254	-4.32%
2024-01-29	41.65	41.65	41.85	40.00	45.55	871,900	37,286,401	42.765	40.57	40.57	40.77	38.96	44.37	895,094	41.656	-7.24%
2024-01-26	44.90	44.85	44.90	42.50	45.00	1,551,200	68,615,359	44.234	43.74	43.69	43.74	41.40	43.83	1,592,465	43.088	1.93%
2024-01-25	44.05	44.00	44.05	41.40	44.20	1,204,100	51,851,995	43.063	42.91	42.86	42.91	40.33	43.05	1,236,132	41.947	2.92%
2024-01-24	42.80	42.75	42.80	41.55	43.35	1,267,700	53,788,320	42.430	41.69	41.64	41.69	40.47	42.23	1,301,424	41.330	3.13%
2024-01-23	41.50	41.50	41.55	38.90	42.80	2,024,738	84,194,279	41.583	40.42	40.42	40.47	37.89	41.69	2,078,600	40.505	1.47%
2024-01-22	40.90	40.85	40.90	39.60	44.40	1,575,600	64,479,204	40.924	39.84	39.79	39.84	38.57	43.25	1,617,514	39.863	-5.65%
2024-01-19	43.35	43.30	43.35	42.40	45.95	1,221,000	53,086,435	43.478	42.23	42.18	42.23	41.30	44.76	1,253,481	42.351	-2.47%
2024-01-18	44.45	44.45	44.50	42.35	44.75	1,203,800	52,534,328	43.640	43.30	43.30	43.35	41.25	43.59	1,235,824	42.510	-0.67%
2024-01-17	44.75	44.70	44.75	44.05	45.70	1,056,688	47,214,857	44.682	43.59	43.54	43.59	42.91	44.52	1,084,798	43.524	-2.82%
2024-01-16	46.05	45.95	46.05	45.75	47.30	349,100	16,143,050	46.242	44.86	44.76	44.86	44.56	46.07	358,387	45.044	-1.29%
2024-01-15	46.65	46.65	46.80	45.10	47.50	440,200	20,554,237	46.693	45.44	45.44	45.59	43.93	46.27	451,910	45.483	1.97%
2024-01-12	45.75	45.55	45.75	45.30	45.95	309,600	14,134,118	45.653	44.56	44.37	44.56	44.13	44.76	317,836	44.470	0.00%
2024-01-11	45.75	45.75	45.85	45.10	46.45	303,500	13,909,885	45.832	44.56	44.56	44.66	43.93	45.25	311,574	44.644	-0.33%
2024-01-10	45.90	45.80	45.90	44.70	46.10	321,000	14,651,864	45.644	44.71	44.61	44.71	43.54	44.91	329,539	44.462	1.55%
2024-01-09	45.20	45.20	45.35	45.15	46.60	338,000	15,471,016	45.772	44.03	44.03	44.17	43.98	45.39	346,992	44.586	0.67%
2024-01-08	44.90	44.85	44.90	44.20	46.95	1,431,400	64,841,855	45.300	43.74	43.69	43.74	43.05	45.73	1,469,478	44.126	-4.37%
2024-01-05	46.95	46.85	46.95	46.55	47.35	466,320	21,875,829	46.912	45.73	45.64	45.73	45.34	46.12	478,725	45.696	-0.42%
2024-01-04	47.15	47.10	47.15	46.10	48.80	902,100	42,444,222	47.050	45.93	45.88	45.93	44.91	47.54	926,098	45.831	-3.38%
2024-01-03	48.80	48.65	48.80	48.60	50.20	510,500	25,158,489	49.282	47.54	47.39	47.54	47.34	48.90	524,080	48.005	-1.91%
2024-01-02	49.75	49.50	49.75	49.00	50.80	578,200	28,645,440	49.542	48.46	48.22	48.46	47.73	49.48	593,581	48.259	-1.29%
2023-12-29	50.40	50.25	50.40	48.60	50.50	1,393,476	69,631,428	49.970	49.09	48.95	49.09	47.34	49.19	1,430,545	48.675	2.96%
2023-12-28	48.95	48.90	48.95	48.05	49.30	783,500	38,363,664	48.964	47.68	47.63	47.68	46.80	48.02	804,343	47.696	0.72%
2023-12-27	48.60	48.35	48.60	48.20	50.00	1,994,453	97,876,137	49.074	47.34	47.10	47.34	46.95	48.70	2,047,510	47.803	1.25%
2023-12-22	48.00	47.80	48.00	46.80	48.25	1,273,000	60,420,440	47.463	46.76	46.56	46.76	45.59	47.00	1,306,865	46.233	0.42%
2023-12-21	47.80	47.70	47.80	45.00	47.90	1,105,700	52,028,691	47.055	46.56	46.46	46.56	43.83	46.66	1,135,114	45.836	3.46%
2023-12-20	46.20	45.95	46.25	45.50	46.60	945,626	43,647,310	46.157	45.00	44.76	45.05	44.32	45.39	970,782	44.961	-0.32%
2023-12-19	46.35	46.20	46.35	46.10	46.95	759,500	35,242,631	46.402	45.15	45.00	45.15	44.91	45.73	779,704	45.200	-1.28%
2023-12-18	46.95	46.85	46.95	46.40	47.60	700,650	32,874,780	46.920	45.73	45.64	45.73	45.20	46.37	719,289	45.705	0.54%
2023-12-15	46.70	46.65	46.70	46.40	47.45	754,800	35,303,804	46.772	45.49	45.44	45.49	45.20	46.22	774,879	45.560	-0.64%
2023-12-14	47.00	46.95	47.00	46.50	48.45	1,470,900	69,672,960	47.368	45.78	45.73	45.78	45.30	47.19	1,510,029	46.140	1.51%
2023-12-13	46.30	46.20	46.30	45.65	50.10	2,261,200	106,204,480	46.968	45.10	45.00	45.10	44.47	48.80	2,321,353	45.751	-4.44%
2023-12-12	48.45	48.20	48.45	45.25	48.85	2,941,790	139,377,122	47.378	47.19	46.95	47.19	44.08	47.58	3,020,048	46.151	-0.82%
2023-12-11	48.85	48.70	48.85	47.30	48.85	670,974	32,361,341	48.230	47.58	47.44	47.58	46.07	47.58	688,823	46.981	2.30%
2023-12-08	47.75	47.75	47.80	46.90	48.70	1,029,742	49,052,635	47.636	46.51	46.51	46.56	45.68	47.44	1,057,135	46.401	-1.95%
2023-12-07	48.70	48.65	48.70	48.10	49.65	805,000	39,176,155	48.666	47.44	47.39	47.44	46.85	48.36	826,415	47.405	-2.11%
2023-12-06	49.75	49.75	49.85	48.40	50.35	1,097,450	54,293,417	49.472	48.46	48.46	48.56	47.15	49.05	1,126,645	48.190	-0.10%
2023-12-05	49.80	49.65	49.80	49.30	50.70	694,700	34,530,743	49.706	48.51	48.36	48.51	48.02	49.39	713,181	48.418	-0.99%
2023-12-04	50.30	50.15	50.30	50.10	52.40	1,095,800	55,782,447	50.906	49.00	48.85	49.00	48.80	51.04	1,124,951	49.587	-0.40%
2023-12-01	50.50	50.50	50.65	50.25	51.05	255,200	12,934,565	50.684	49.19	49.19	49.34	48.95	49.73	261,989	49.371	-0.49%
2023-11-30	50.75	50.70	50.75	50.00	51.40	871,070	44,329,150	50.890	49.43	49.39	49.43	48.70	50.07	894,242	49.572	-1.17%
2023-11-29	51.35	51.15	51.35	50.65	52.15	839,805	43,052,904	51.265	50.02	49.82	50.02	49.34	50.80	862,146	49.937	0.39%
2023-11-28	51.15	51.10	51.15	50.35	51.45	1,315,500	67,082,304	50.994	49.82	49.78	49.82	49.05	50.12	1,350,495	49.672	1.59%
2023-11-27	50.35	50.25	50.35	49.80	51.05	459,600	23,189,810	50.457	49.05	48.95	49.05	48.51	49.73	471,826	49.149	0.70%
2023-11-24	50.00	49.95	50.00	49.75	51.00	505,600	25,373,820	50.186	48.70	48.66	48.70	48.46	49.68	519,050	48.885	-2.15%
2023-11-23	51.10	50.95	51.10	48.55	51.25	551,800	27,816,005	50.410	49.78	49.63	49.78	47.29	49.92	566,479	49.103	3.86%
2023-11-22	49.20	49.10	49.20	48.80	50.40	413,200	20,347,805	49.244	47.93	47.83	47.93	47.54	49.09	424,192	47.968	-1.11%
2023-11-21	49.75	49.65	49.75	49.55	50.95	381,000	19,084,697	50.091	48.46	48.36	48.46	48.27	49.63	391,135	48.793	-1.00%
2023-11-20	50.25	50.15	50.25	48.80	50.80	1,659,400	82,968,832	49.999	48.95	48.85	48.95	47.54	49.48	1,703,544	48.704	2.03%
2023-11-17	49.25	49.20	49.25	48.45	49.50	656,800	32,333,696	49.229	47.97	47.93	47.97	47.19	48.22	674,272	47.953	1.23%
2023-11-16	48.65	48.60	48.65	47.05	49.60	1,114,900	53,852,142	48.302	47.39	47.34	47.39	45.83	48.31	1,144,559	47.051	-1.02%
2023-11-15	49.15	49.10	49.15	47.85	50.80	8,048,300	392,318,366	48.745	47.88	47.83	47.88	46.61	49.48	8,262,402	47.482	-4.38%
2023-11-14	51.40	51.10	51.40	48.80	51.80	1,683,800	85,354,400	50.692	50.07	49.78	50.07	47.54	50.46	1,728,593	49.378	5.54%
2023-11-13	48.70	48.70	48.75	46.40	48.75	841,500	39,768,466	47.259	47.44	47.44	47.49	45.20	47.49	863,886	46.034	3.95%
2023-11-10	46.85	46.70	46.85	45.85	47.60	580,700	27,082,080	46.637	45.64	45.49	45.64	44.66	46.37	596,148	45.428	-0.95%
2023-11-09	47.30	47.30	47.35	46.85	48.35	556,500	26,470,650	47.566	46.07	46.07	46.12	45.64	47.10	571,304	46.334	-1.56%
2023-11-08	48.05	48.00	48.05	47.95	49.20	348,088	16,894,256	48.534	46.80	46.76	46.80	46.71	47.93	357,348	47.277	-0.41%
2023-11-07	48.25	48.25	48.30	48.05	49.25	307,300	14,870,016	48.389	47.00	47.00	47.05	46.80	47.97	315,475	47.135	-1.83%
2023-11-06	49.15	49.00	49.15	48.50	50.35	806,900	39,749,400	49.262	47.88	47.73	47.88	47.24	49.05	828,365	47.985	2.40%
2023-11-03	48.00	48.00	48.25	46.50	48.30	484,800	23,196,647	47.848	46.76	46.76	47.00	45.30	47.05	497,697	46.608	2.35%
2023-11-02	46.90	46.80	46.90	46.70	48.85	339,000	16,164,370	47.683	45.68	45.59	45.68	45.49	47.58	348,018	46.447	-1.88%
2023-11-01	47.80	47.65	47.80	46.10	48.50	641,600	30,478,682	47.504	46.56	46.42	46.56	44.91	47.24	658,668	46.273	2.14%
2023-10-31	46.80	46.65	46.80	46.30	47.90	1,125,400	52,886,942	46.994	45.59	45.44	45.59	45.10	46.66	1,155,338	45.776	-2.09%
2023-10-30	47.80	47.70	47.80	46.45	49.00	1,560,100	74,527,621	47.771	46.56	46.46	46.56	45.25	47.73	1,601,602	46.533	1.16%
2023-10-27	47.25	47.25	47.35	44.35	47.45	1,719,300	79,399,355	46.181	46.03	46.03	46.12	43.20	46.22	1,765,037	44.985	4.42%
2023-10-26	45.25	45.00	45.25	44.30	45.95	639,300	28,648,550	44.812	44.08	43.83	44.08	43.15	44.76	656,307	43.651	-0.22%
2023-10-25	45.35	45.20	45.40	45.20	46.50	438,600	20,166,930	45.980	44.17	44.03	44.22	44.03	45.30	450,268	44.789	0.78%
2023-10-24	45.00	44.90	45.00	44.40	46.10	851,700	38,529,240	45.238	43.83	43.74	43.83	43.25	44.91	874,357	44.066	-0.66%
2023-10-20	45.30	45.25	45.30	44.30	46.25	686,000	31,036,130	45.242	44.13	44.08	44.13	43.15	45.05	704,249	44.070	0.11%
2023-10-19	45.25	45.15	45.25	44.15	46.00	782,500	35,377,616	45.211	44.08	43.98	44.08	43.01	44.81	803,316	44.039	-1.82%
2023-10-18	46.50	46.30	46.50	45.35	47.40	657,000	30,517,200	46.449	44.90	44.70	44.90	43.79	45.76	680,478	44.847	-1.06%
2023-10-17	47.00	47.00	47.20	46.70	49.25	1,075,745	51,106,273	47.508	45.38	45.38	45.57	45.09	47.55	1,114,186	45.869	-2.29%
2023-10-16	48.10	48.00	48.10	47.55	49.45	1,408,100	68,634,790	48.743	46.44	46.34	46.44	45.91	47.74	1,458,418	47.061	-0.10%
2023-10-13	48.15	48.15	48.20	47.80	49.15	592,700	28,601,482	48.256	46.49	46.49	46.54	46.15	47.45	613,880	46.591	-1.83%
2023-10-12	49.05	48.80	49.10	48.05	49.30	722,200	35,208,919	48.752	47.36	47.12	47.41	46.39	47.60	748,007	47.070	1.55%
2023-10-11	48.30	48.15	48.30	46.70	48.60	1,133,800	54,543,660	48.107	46.63	46.49	46.63	45.09	46.92	1,174,316	46.447	2.77%
2023-10-10	47.00	46.85	47.00	45.30	48.00	2,270,500	107,140,757	47.188	45.38	45.23	45.38	43.74	46.34	2,351,635	45.560	5.26%
2023-10-09	44.65	44.65	44.70	43.15	44.65	486,300	21,500,183	44.212	43.11	43.11	43.16	41.66	43.11	503,678	42.686	4.32%
2023-10-06	42.80	42.65	42.80	41.90	43.15	52,500	2,246,265	42.786	41.32	41.18	41.32	40.45	41.66	54,376	41.310	2.15%
2023-10-05	41.90	41.75	41.90	41.25	42.10	75,500	3,149,840	41.720	40.45	40.31	40.45	39.83	40.65	78,198	40.280	0.36%
2023-10-04	41.75	41.60	41.75	41.30	42.35	78,600	3,277,797	41.702	40.31	40.16	40.31	39.88	40.89	81,409	40.263	-1.18%
2023-10-03	42.25	42.20	42.25	41.40	43.50	117,800	4,964,000	42.139	40.79	40.74	40.79	39.97	42.00	122,010	40.685	-4.30%
2023-09-29	44.15	44.10	44.15	43.10	44.30	66,500	2,923,972	43.970	42.63	42.58	42.63	41.61	42.77	68,876	42.452	-0.11%
2023-09-28	44.20	44.10	44.20	43.55	44.85	522,100	22,975,055	44.005	42.68	42.58	42.68	42.05	43.30	540,757	42.487	-0.11%
2023-09-27	44.25	44.20	44.25	42.00	44.75	1,170,300	51,780,535	44.246	42.72	42.68	42.72	40.55	43.21	1,212,120	42.719	3.39%
2023-09-26	42.80	42.80	43.00	42.55	44.60	776,816	33,802,317	43.514	41.32	41.32	41.52	41.08	43.06	804,575	42.013	-2.17%
2023-09-25	43.75	43.70	43.75	43.10	44.25	456,400	19,885,400	43.570	42.24	42.19	42.24	41.61	42.72	472,709	42.067	-0.34%
2023-09-22	43.90	43.85	43.90	42.05	44.15	601,300	25,865,605	43.016	42.39	42.34	42.39	40.60	42.63	622,787	41.532	1.04%
2023-09-21	43.45	43.35	43.45	41.90	43.65	575,700	24,567,422	42.674	41.95	41.85	41.95	40.45	42.14	596,272	41.202	-0.57%
2023-09-20	43.70	43.70	43.90	43.05	46.20	864,500	38,058,605	44.024	42.19	42.19	42.39	41.56	44.61	895,392	42.505	-4.48%
2023-09-19	45.75	45.50	45.75	45.10	46.75	1,017,600	46,475,661	45.672	44.17	43.93	44.17	43.54	45.14	1,053,963	44.096	-0.54%
2023-09-18	46.00	46.00	46.15	45.50	47.10	544,400	25,148,484	46.195	44.41	44.41	44.56	43.93	45.47	563,854	44.601	0.00%
2023-09-15	46.00	45.95	46.00	44.55	46.80	779,600	35,945,875	46.108	44.41	44.36	44.41	43.01	45.19	807,459	44.517	2.45%
2023-09-14	44.90	44.80	44.90	44.20	45.30	425,716	19,119,573	44.912	43.35	43.25	43.35	42.68	43.74	440,929	43.362	0.90%
2023-09-13	44.50	44.50	44.60	44.30	45.45	465,500	20,853,345	44.798	42.96	42.96	43.06	42.77	43.88	482,134	43.252	-2.31%
2023-09-12	45.55	45.35	45.55	44.55	46.10	348,200	15,772,240	45.296	43.98	43.79	43.98	43.01	44.51	360,643	43.734	0.66%
2023-09-11	45.25	45.20	45.25	43.25	45.75	708,900	31,999,670	45.140	43.69	43.64	43.69	41.76	44.17	734,232	43.582	3.43%
2023-09-07	43.75	43.70	43.75	43.35	44.50	498,200	21,811,403	43.780	42.24	42.19	42.24	41.85	42.96	516,003	42.270	-1.13%
2023-09-06	44.25	44.20	44.25	43.00	44.55	692,600	30,405,970	43.901	42.72	42.68	42.72	41.52	43.01	717,350	42.387	0.57%
2023-09-05	44.00	43.75	44.00	43.40	44.55	1,126,680	49,410,519	43.855	42.48	42.24	42.48	41.90	43.01	1,166,941	42.342	-1.23%
2023-09-04	44.55	44.55	44.60	41.75	44.95	2,295,400	101,302,955	44.133	43.01	43.01	43.06	40.31	43.40	2,377,425	42.610	7.22%
2023-08-31	41.55	41.55	41.75	41.30	42.95	1,480,700	62,028,170	41.891	40.12	40.12	40.31	39.88	41.47	1,533,612	40.446	-2.00%
2023-08-30	42.40	42.20	42.40	41.90	43.25	1,336,600	56,644,247	42.379	40.94	40.74	40.94	40.45	41.76	1,384,363	40.917	0.12%
2023-08-29	42.35	42.35	42.40	39.50	42.95	1,332,918	55,496,845	41.636	40.89	40.89	40.94	38.14	41.47	1,380,549	40.199	8.87%
2023-08-28	38.90	38.90	38.95	38.75	40.80	677,700	26,852,655	39.623	37.56	37.56	37.61	37.41	39.39	701,917	38.256	0.91%
2023-08-25	38.55	38.50	38.55	38.20	40.65	992,900	38,576,384	38.852	37.22	37.17	37.22	36.88	39.25	1,028,381	37.512	-4.34%
2023-08-24	40.30	40.30	40.35	38.05	40.75	2,080,300	82,927,342	39.863	38.91	38.91	38.96	36.74	39.34	2,154,638	38.488	4.13%
2023-08-23	38.70	38.70	38.75	38.10	41.00	1,156,000	45,199,381	39.100	37.36	37.36	37.41	36.79	39.59	1,197,309	37.751	-4.44%
2023-08-22	40.50	40.50	40.55	39.00	41.00	1,362,800	54,974,688	40.340	39.10	39.10	39.15	37.65	39.59	1,411,499	38.948	3.85%
2023-08-21	39.00	39.00	39.05	38.10	39.90	924,900	36,163,664	39.100	37.65	37.65	37.70	36.79	38.52	957,951	37.751	-1.89%
2023-08-18	39.75	39.60	39.75	39.05	40.65	810,200	32,178,920	39.717	38.38	38.23	38.38	37.70	39.25	839,152	38.347	-0.38%
2023-08-17	39.90	39.80	39.90	38.40	40.55	1,354,968	53,999,878	39.853	38.52	38.43	38.52	37.08	39.15	1,403,387	38.478	-0.50%
2023-08-16	40.10	39.95	40.10	39.55	41.95	2,875,900	116,648,412	40.561	38.72	38.57	38.72	38.19	40.50	2,978,669	39.161	2.69%
2023-08-15	39.05	39.05	39.25	34.75	41.00	12,414,626	474,443,577	38.217	37.70	37.70	37.90	33.55	39.59	12,858,255	36.898	-5.79%
2023-08-14	41.45	41.45	41.50	40.10	45.65	3,974,890	170,059,126	42.783	40.02	40.02	40.07	38.72	44.08	4,116,930	41.307	-9.00%
2023-08-11	45.55	45.50	45.55	45.50	46.95	418,000	19,280,075	46.125	43.98	43.93	43.98	43.93	45.33	432,937	44.533	-2.36%
2023-08-10	46.65	46.65	46.70	44.75	46.80	803,300	36,959,190	46.009	45.04	45.04	45.09	43.21	45.19	832,005	44.422	1.41%
2023-08-09	46.00	46.00	46.10	43.80	46.70	1,089,300	49,923,542	45.831	44.41	44.41	44.51	42.29	45.09	1,128,225	44.250	5.75%
2023-08-08	43.50	43.50	43.55	43.35	45.75	999,800	44,355,309	44.364	42.00	42.00	42.05	41.85	44.17	1,035,527	42.834	-3.65%
2023-08-07	45.15	44.90	45.15	44.55	48.80	1,791,500	81,806,906	45.664	43.59	43.35	43.59	43.01	47.12	1,855,518	44.088	-7.19%
2023-08-04	48.65	48.60	48.65	47.00	49.50	1,283,900	62,424,270	48.621	46.97	46.92	46.97	45.38	47.79	1,329,779	46.943	7.28%
2023-08-03	45.35	45.30	45.35	44.80	46.45	1,068,814	48,779,768	45.639	43.79	43.74	43.79	43.25	44.85	1,107,007	44.065	0.00%
2023-08-02	45.35	45.30	45.35	44.85	49.10	2,104,400	96,722,725	45.962	43.79	43.74	43.79	43.30	47.41	2,179,600	44.376	-6.11%
2023-08-01	48.30	48.30	48.40	47.20	49.75	996,900	47,949,011	48.098	46.63	46.63	46.73	45.57	48.03	1,032,524	46.439	-2.13%
2023-07-31	49.35	49.30	49.35	49.25	51.70	983,140	49,363,333	50.210	47.65	47.60	47.65	47.55	49.92	1,018,272	48.478	-2.28%
2023-07-28	50.50	50.50	50.55	47.60	50.65	1,483,200	73,349,811	49.454	48.76	48.76	48.81	45.96	48.90	1,536,201	47.748	1.71%
2023-07-27	49.65	49.60	49.75	49.30	50.75	2,106,700	105,276,611	49.972	47.94	47.89	48.03	47.60	49.00	2,181,982	48.248	-1.68%
2023-07-26	50.50	50.40	50.50	49.50	52.10	889,900	45,365,055	50.978	48.76	48.66	48.76	47.79	50.30	921,700	49.219	0.80%
2023-07-25	50.10	50.10	50.15	48.90	50.45	1,075,300	53,677,613	49.919	48.37	48.37	48.42	47.21	48.71	1,113,725	48.196	3.51%
2023-07-24	48.40	48.25	48.40	47.95	49.45	134,500	6,523,880	48.505	46.73	46.59	46.73	46.30	47.74	139,306	46.831	-0.10%
2023-07-21	48.45	48.40	48.45	47.65	49.25	251,800	12,289,320	48.806	46.78	46.73	46.78	46.01	47.55	260,798	47.122	1.47%
2023-07-20	47.75	47.75	47.80	47.75	50.20	226,700	11,026,915	48.641	46.10	46.10	46.15	46.10	48.47	234,801	46.963	-3.14%
2023-07-19	49.30	49.25	49.30	48.70	49.70	154,184	7,584,375	49.190	47.60	47.55	47.60	47.02	47.99	159,694	47.493	-2.38%
2023-07-18	50.50	50.30	50.50	47.75	51.15	573,100	28,957,770	50.528	48.76	48.56	48.76	46.10	49.39	593,579	48.785	-0.39%
2023-07-14	50.70	50.65	50.70	50.10	51.55	346,200	17,659,390	51.009	48.95	48.90	48.95	48.37	49.77	358,571	49.249	1.30%
2023-07-13	50.05	50.05	50.20	49.15	50.90	971,900	48,753,055	50.163	48.32	48.32	48.47	47.45	49.14	1,006,630	48.432	2.04%
2023-07-12	49.05	48.65	49.05	48.00	49.65	495,100	24,168,850	48.816	47.36	46.97	47.36	46.34	47.94	512,792	47.132	0.00%
2023-07-11	49.05	49.00	49.05	47.40	49.50	388,200	19,027,340	49.014	47.36	47.31	47.36	45.76	47.79	402,072	47.323	1.87%
2023-07-10	48.15	48.00	48.15	47.20	49.00	900,200	43,229,800	48.022	46.49	46.34	46.49	45.57	47.31	932,368	46.366	2.88%
2023-07-07	46.80	46.75	46.80	45.35	48.50	749,746	35,064,116	46.768	45.19	45.14	45.19	43.79	46.83	776,538	45.154	-0.11%
2023-07-06	46.85	46.70	46.85	45.75	49.40	1,055,486	49,073,278	46.494	45.23	45.09	45.23	44.17	47.70	1,093,203	44.889	-2.29%
2023-07-05	47.95	47.95	48.05	47.65	50.10	974,000	47,339,739	48.603	46.30	46.30	46.39	46.01	48.37	1,008,805	46.927	-5.52%
2023-07-04	50.75	50.70	50.75	49.55	51.35	701,400	35,341,965	50.388	49.00	48.95	49.00	47.84	49.58	726,464	48.649	1.50%
2023-07-03	50.00	49.85	50.00	49.05	50.55	395,700	19,760,948	49.939	48.27	48.13	48.27	47.36	48.81	409,840	48.216	0.60%
2023-06-30	49.70	49.70	49.75	49.05	50.65	244,800	12,132,270	49.560	47.99	47.99	48.03	47.36	48.90	253,548	47.850	-0.40%
2023-06-29	49.90	49.85	49.90	48.85	51.65	889,000	44,186,623	49.704	48.18	48.13	48.18	47.16	49.87	920,768	47.989	-2.82%
2023-06-28	51.35	51.15	51.35	49.70	51.70	353,700	17,912,875	50.644	49.58	49.39	49.58	47.99	49.92	366,339	48.897	1.68%
2023-06-27	50.50	50.30	50.50	49.90	52.00	554,700	28,016,375	50.507	48.76	48.56	48.76	48.18	50.21	574,522	48.765	-0.69%
2023-06-26	50.85	50.75	50.85	48.80	51.10	695,200	35,153,002	50.565	49.10	49.00	49.10	47.12	49.34	720,043	48.821	3.78%
2023-06-23	49.00	48.95	49.00	48.30	50.80	98,700	4,848,298	49.122	47.31	47.26	47.31	46.63	49.05	102,227	47.427	-3.26%
2023-06-21	50.65	50.55	50.65	50.10	51.50	446,800	22,657,180	50.710	48.90	48.81	48.90	48.37	49.72	462,766	48.960	-3.34%
2023-06-20	52.40	52.25	52.40	51.70	53.55	705,400	36,759,770	52.112	50.59	50.45	50.59	49.92	51.70	730,607	50.314	-2.69%
2023-06-19	53.85	53.60	53.85	52.70	54.65	624,000	33,342,567	53.434	51.99	51.75	51.99	50.88	52.76	646,298	51.590	-0.28%
2023-06-16	54.00	53.95	54.00	50.40	54.85	1,699,500	90,758,051	53.403	52.14	52.09	52.14	48.66	52.96	1,760,231	51.560	5.88%
2023-06-15	51.00	50.80	51.00	49.30	51.25	673,500	34,044,115	50.548	49.24	49.05	49.24	47.60	49.48	697,567	48.804	1.69%
2023-06-14	50.15	49.75	50.15	49.00	51.15	477,992	23,917,407	50.037	48.42	48.03	48.42	47.31	49.39	495,073	48.311	0.00%
2023-06-13	50.15	49.85	50.15	49.45	50.40	506,900	25,318,935	49.949	48.42	48.13	48.42	47.74	48.66	525,014	48.225	0.30%
2023-06-12	50.00	49.85	50.00	49.70	51.20	334,900	16,811,067	50.197	48.27	48.13	48.27	47.99	49.43	346,867	48.465	-1.38%
2023-06-09	50.70	50.70	50.75	49.80	51.45	638,100	32,308,075	50.632	48.95	48.95	49.00	48.08	49.67	660,902	48.885	-1.07%
2023-06-08	51.25	51.20	51.25	50.55	54.35	876,500	44,960,840	51.296	49.48	49.43	49.48	48.81	52.47	907,821	49.526	-2.01%
2023-06-07	52.30	52.25	52.30	49.60	52.35	516,300	26,481,140	51.290	50.50	50.45	50.50	47.89	50.54	534,750	49.521	4.29%
2023-06-06	50.15	49.60	50.15	49.15	50.95	817,600	40,894,560	50.018	48.42	47.89	48.42	47.45	49.19	846,816	48.292	0.60%
2023-06-05	49.85	49.80	49.85	49.25	51.65	940,700	47,163,807	50.137	48.13	48.08	48.13	47.55	49.87	974,315	48.407	-0.50%
2023-06-02	50.10	50.10	50.15	47.20	51.20	1,245,300	61,461,930	49.355	48.37	48.37	48.42	45.57	49.43	1,289,800	47.652	4.37%
2023-06-01	48.00	48.00	48.05	46.00	48.60	1,041,500	49,774,744	47.791	46.34	46.34	46.39	44.41	46.92	1,078,717	46.143	2.56%
2023-05-31	46.80	46.55	46.80	46.00	47.80	1,901,100	88,890,583	46.757	45.19	44.94	45.19	44.41	46.15	1,969,035	45.144	-0.43%
2023-05-30	47.00	46.75	47.00	44.70	47.90	999,400	46,269,677	46.297	45.38	45.14	45.38	43.16	46.25	1,035,113	44.700	3.52%
2023-05-29	45.40	44.85	45.40	44.30	49.25	1,752,100	79,758,278	45.522	43.83	43.30	43.83	42.77	47.55	1,814,710	43.951	-3.92%
2023-05-25	47.25	47.25	47.50	47.00	49.40	1,137,100	54,348,399	47.796	45.62	45.62	45.86	45.38	47.70	1,177,734	46.147	-3.47%
2023-05-24	48.95	48.90	48.95	47.80	49.75	566,500	27,664,936	48.835	47.26	47.21	47.26	46.15	48.03	586,744	47.150	0.51%
2023-05-23	48.70	48.65	48.75	48.65	50.90	1,096,700	54,585,648	49.773	47.02	46.97	47.07	46.97	49.14	1,135,890	48.055	-0.10%
2023-05-22	48.75	48.75	49.00	47.85	51.95	807,000	39,820,241	49.344	47.07	47.07	47.31	46.20	50.16	835,838	47.641	2.52%
2023-05-19	47.55	47.55	48.00	45.90	48.20	318,530	15,062,954	47.289	45.91	45.91	46.34	44.32	46.54	329,912	45.657	-0.94%
2023-05-18	48.00	47.75	48.05	47.70	50.35	499,952	24,065,851	48.136	46.34	46.10	46.39	46.05	48.61	517,817	46.476	-2.54%
2023-05-17	49.25	49.05	49.30	48.85	50.45	394,500	19,678,369	49.882	47.55	47.36	47.60	47.16	48.71	408,597	48.161	-2.38%
2023-05-16	50.45	50.45	50.55	48.60	51.30	673,000	33,808,990	50.236	48.71	48.71	48.81	46.92	49.53	697,049	48.503	2.85%
2023-05-15	49.05	49.00	49.25	46.95	49.35	538,600	25,945,845	48.173	47.36	47.31	47.55	45.33	47.65	557,847	46.511	3.92%
2023-05-12	47.20	47.20	47.30	46.90	48.35	724,500	34,356,857	47.421	45.57	45.57	45.67	45.28	46.68	750,390	45.785	-1.05%
2023-05-11	47.70	47.70	47.75	46.85	49.20	876,600	41,986,839	47.897	46.05	46.05	46.10	45.23	47.50	907,925	46.245	-1.04%
2023-05-10	48.20	47.95	48.20	46.90	48.70	698,891	33,426,034	47.827	46.54	46.30	46.54	45.28	47.02	723,865	46.177	0.21%
2023-05-09	48.10	48.10	48.15	47.55	50.70	792,800	38,420,622	48.462	46.44	46.44	46.49	45.91	48.95	821,130	46.790	-4.47%
2023-05-08	50.35	50.30	50.80	49.85	51.20	450,286	22,662,571	50.329	48.61	48.56	49.05	48.13	49.43	466,377	48.593	-0.89%
2023-05-05	50.80	50.80	50.85	49.75	50.90	320,200	16,211,030	50.628	49.05	49.05	49.10	48.03	49.14	331,642	48.881	0.49%
2023-05-04	50.55	50.50	50.75	49.95	51.80	356,006	18,112,237	50.876	48.81	48.76	49.00	48.23	50.01	368,728	49.121	1.30%
2023-05-03	49.90	49.90	50.00	49.10	50.35	118,000	5,865,875	49.711	48.18	48.18	48.27	47.41	48.61	122,217	47.996	-0.80%
2023-05-02	50.30	50.20	50.30	49.20	52.35	372,400	18,679,489	50.160	48.56	48.47	48.56	47.50	50.54	385,707	48.429	-3.92%
2023-04-28	52.35	52.30	52.35	51.90	53.20	412,500	21,612,426	52.394	50.54	50.50	50.54	50.11	51.36	427,240	50.586	-0.38%
2023-04-27	52.55	52.55	52.70	50.10	53.45	483,400	25,206,659	52.145	50.74	50.74	50.88	48.37	51.61	500,674	50.345	4.37%
2023-04-26	50.35	50.35	50.50	48.05	50.55	1,620,651	79,789,632	49.233	48.61	48.61	48.76	46.39	48.81	1,678,564	47.534	2.03%
2023-04-25	49.35	49.35	49.40	48.80	51.20	1,932,281	95,980,925	49.672	47.65	47.65	47.70	47.12	49.43	2,001,330	47.959	-4.27%
2023-04-24	51.55	51.55	51.85	51.05	53.35	714,400	37,017,881	51.817	49.77	49.77	50.06	49.29	51.51	739,929	50.029	-1.81%
2023-04-21	52.50	52.20	52.50	51.55	53.20	478,300	24,979,665	52.226	50.69	50.40	50.69	49.77	51.36	495,392	50.424	-0.19%
2023-04-20	52.60	52.60	52.70	51.90	54.50	1,353,451	71,229,597	52.628	50.79	50.79	50.88	50.11	52.62	1,401,816	50.812	-3.13%
2023-04-19	54.30	54.30	54.75	53.15	56.25	1,311,800	71,327,285	54.374	52.43	52.43	52.86	51.32	54.31	1,358,676	52.498	-2.69%
2023-04-18	55.80	55.65	55.80	54.85	56.40	380,300	21,018,120	55.267	53.87	53.73	53.87	52.96	54.45	393,890	53.360	-0.45%
2023-04-17	56.05	56.00	56.05	55.65	57.50	492,000	27,558,695	56.014	54.12	54.07	54.12	53.73	55.52	509,581	54.081	-1.23%
2023-04-14	56.75	56.70	56.75	56.65	58.50	255,000	14,579,544	57.175	54.79	54.74	54.79	54.70	56.48	264,112	55.202	-1.30%
2023-04-13	57.50	57.50	57.70	55.65	58.15	558,300	32,131,895	57.553	55.52	55.52	55.71	53.73	56.14	578,251	55.567	-0.52%
2023-04-12	57.80	57.55	57.80	57.30	58.70	471,200	27,222,025	57.772	55.81	55.56	55.81	55.32	56.67	488,038	55.778	-0.34%
2023-04-11	58.00	57.75	58.00	56.80	58.30	540,300	31,069,447	57.504	56.00	55.76	56.00	54.84	56.29	559,607	55.520	2.84%
2023-04-06	56.40	56.15	56.40	55.00	56.85	395,000	22,142,749	56.058	54.45	54.21	54.45	53.10	54.89	409,115	54.124	0.71%
2023-04-04	56.00	56.00	56.20	54.80	57.50	659,000	36,754,618	55.773	54.07	54.07	54.26	52.91	55.52	682,549	53.849	-1.41%
2023-04-03	56.80	56.70	56.80	56.05	60.00	1,829,300	105,445,937	57.643	54.84	54.74	54.84	54.12	57.93	1,894,669	55.654	-0.09%
2023-03-31	56.85	56.85	56.90	54.25	57.55	1,394,401	79,138,645	56.755	54.89	54.89	54.94	52.38	55.56	1,444,229	54.796	4.50%
2023-03-30	54.40	54.20	54.40	54.00	57.15	781,653	43,210,631	55.281	52.52	52.33	52.52	52.14	55.18	809,585	53.374	-3.03%
2023-03-29	56.10	56.10	56.15	53.15	56.40	971,800	53,384,070	54.933	54.16	54.16	54.21	51.32	54.45	1,006,527	53.038	3.79%
2023-03-28	54.05	54.00	54.05	53.15	54.85	513,500	27,633,225	53.813	52.19	52.14	52.19	51.32	52.96	531,850	51.957	1.22%
2023-03-27	53.40	53.40	53.70	52.55	55.25	1,224,440	65,945,435	53.858	51.56	51.56	51.85	50.74	53.34	1,268,195	51.999	-4.04%
2023-03-24	55.65	55.50	55.65	54.35	57.00	1,612,900	89,717,787	55.625	53.73	53.59	53.73	52.47	55.03	1,670,536	53.706	-1.85%
2023-03-23	56.70	56.70	56.80	54.55	57.05	1,245,800	70,139,520	56.301	54.74	54.74	54.84	52.67	55.08	1,290,318	54.358	3.00%
2023-03-22	55.05	55.05	55.40	53.10	58.15	14,939,300	800,554,502	53.587	53.15	53.15	53.49	51.27	56.14	15,473,147	51.738	-3.84%
2023-03-21	57.25	57.20	57.25	54.00	58.00	901,100	51,435,800	57.081	55.27	55.23	55.27	52.14	56.00	933,300	55.112	5.43%
2023-03-20	54.30	54.25	54.30	50.65	56.95	1,424,700	76,583,170	53.754	52.43	52.38	52.43	48.90	54.99	1,475,611	51.899	-1.09%
2023-03-17	54.90	54.75	54.90	54.15	55.95	1,132,780	62,064,072	54.789	53.01	52.86	53.01	52.28	54.02	1,173,259	52.899	-0.18%
2023-03-16	55.00	54.60	55.00	53.85	56.60	1,508,000	83,185,647	55.163	53.10	52.72	53.10	51.99	54.65	1,561,887	53.260	-1.52%
2023-03-15	55.85	55.85	55.95	55.35	59.10	1,982,400	112,915,569	56.959	53.92	53.92	54.02	53.44	57.06	2,053,240	54.994	-0.71%
2023-03-14	56.25	56.25	56.70	54.10	57.70	1,408,128	79,819,318	56.685	54.31	54.31	54.74	52.23	55.71	1,458,447	54.729	-0.79%
2023-03-13	56.70	56.65	56.70	54.05	58.00	1,581,900	89,347,399	56.481	54.74	54.70	54.74	52.19	56.00	1,638,428	54.532	2.16%
2023-03-10	55.50	55.45	55.50	54.65	58.25	1,469,100	82,746,426	56.325	53.59	53.54	53.59	52.76	56.24	1,521,597	54.381	-3.39%
2023-03-09	57.45	57.00	57.45	55.95	58.35	661,900	37,969,125	57.364	55.47	55.03	55.47	54.02	56.34	685,553	55.385	0.52%
2023-03-08	57.15	57.15	57.40	56.85	59.00	478,800	27,713,242	57.881	55.18	55.18	55.42	54.89	56.96	495,910	55.884	-2.97%
2023-03-07	58.90	58.90	58.95	57.40	60.25	841,800	49,623,571	58.949	56.87	56.87	56.92	55.42	58.17	871,881	56.916	-1.83%
2023-03-06	60.00	59.80	60.00	57.40	60.00	851,185	50,328,713	59.128	57.93	57.74	57.93	55.42	57.93	881,602	57.088	2.74%
2023-03-03	58.40	58.10	58.40	56.05	59.60	740,200	42,784,110	57.801	56.39	56.10	56.39	54.12	57.54	766,651	55.807	0.69%
2023-03-02	58.00	57.85	58.00	56.30	58.10	457,800	26,336,652	57.529	56.00	55.85	56.00	54.36	56.10	474,159	55.544	0.69%
2023-03-01	57.60	56.90	57.60	55.65	58.65	1,374,317	78,582,561	57.179	55.61	54.94	55.61	53.73	56.63	1,423,427	55.207	4.25%
2023-02-28	55.25	55.15	55.25	52.60	55.40	703,500	38,611,645	54.885	53.34	53.25	53.34	50.79	53.49	728,639	52.991	5.04%
2023-02-27	52.60	52.60	52.65	51.35	55.15	1,139,300	59,756,780	52.450	50.79	50.79	50.83	49.58	53.25	1,180,012	50.641	-4.62%
2023-02-24	55.15	54.95	55.15	54.20	55.75	841,300	46,284,157	55.015	53.25	53.05	53.25	52.33	53.83	871,363	53.117	1.19%
2023-02-23	54.50	54.50	54.70	53.05	55.55	680,500	36,971,977	54.331	52.62	52.62	52.81	51.22	53.63	704,817	52.456	-0.37%
2023-02-22	54.70	54.50	54.75	53.30	55.45	732,928	39,951,235	54.509	52.81	52.62	52.86	51.46	53.54	759,119	52.628	0.00%
2023-02-21	54.70	54.60	54.70	53.85	57.15	567,400	30,954,482	54.555	52.81	52.72	52.81	51.99	55.18	587,676	52.673	-3.70%
2023-02-20	56.80	56.50	56.80	52.40	57.30	932,000	51,913,133	55.701	54.84	54.55	54.84	50.59	55.32	965,304	53.779	6.57%
2023-02-17	53.30	53.25	53.30	53.20	56.95	606,000	33,460,537	55.215	51.46	51.41	51.46	51.36	54.99	627,655	53.310	-2.74%
2023-02-16	54.80	54.80	55.15	51.35	56.00	829,500	45,541,427	54.902	52.91	52.91	53.25	49.58	54.07	859,142	53.008	6.10%
2023-02-15	51.65	51.25	51.65	50.60	52.60	722,300	37,186,890	51.484	49.87	49.48	49.87	48.85	50.79	748,111	49.708	-1.24%
2023-02-14	52.30	52.30	52.50	51.25	54.50	508,600	26,689,315	52.476	50.50	50.50	50.69	49.48	52.62	526,775	50.666	-2.24%
2023-02-13	53.50	53.35	53.50	52.05	54.40	853,900	45,523,603	53.313	51.65	51.51	51.65	50.25	52.52	884,414	51.473	1.71%
2023-02-10	52.60	52.60	52.75	52.05	54.20	397,300	20,923,695	52.665	50.79	50.79	50.93	50.25	52.33	411,497	50.848	-2.68%
2023-02-09	54.05	53.95	54.05	50.70	54.75	972,100	51,855,001	53.343	52.19	52.09	52.19	48.95	52.86	1,006,837	51.503	6.61%
2023-02-08	50.70	50.70	50.85	49.55	52.50	581,200	29,288,343	50.393	48.95	48.95	49.10	47.84	50.69	601,969	48.654	-0.29%
2023-02-07	50.85	50.70	50.85	50.20	52.05	607,200	30,806,650	50.736	49.10	48.95	49.10	48.47	50.25	628,898	48.985	0.49%
2023-02-06	50.60	50.60	50.80	50.10	55.65	1,697,700	87,650,602	51.629	48.85	48.85	49.05	48.37	53.73	1,758,366	49.848	-7.58%
2023-02-03	54.75	54.70	54.75	52.35	56.50	1,286,362	70,446,093	54.764	52.86	52.81	52.86	50.54	54.55	1,332,329	52.874	2.62%
2023-02-02	53.35	53.35	53.50	53.05	58.20	2,380,650	131,603,868	55.281	51.51	51.51	51.65	51.22	56.19	2,465,721	53.373	0.28%
2023-02-01	53.20	53.00	53.20	51.55	55.05	1,764,474	93,661,830	53.082	51.36	51.17	51.36	49.77	53.15	1,827,526	51.251	-0.28%
2023-01-31	53.35	53.10	53.35	52.00	56.45	2,587,372	137,734,319	53.233	51.51	51.27	51.51	50.21	54.50	2,679,830	51.397	-0.19%
2023-01-30	53.45	53.45	53.65	50.70	55.90	2,660,996	144,329,188	54.239	51.61	51.61	51.80	48.95	53.97	2,756,085	52.367	4.80%
2023-01-27	51.00	50.95	51.00	49.60	51.95	403,460	20,458,069	50.707	49.24	49.19	49.24	47.89	50.16	417,877	48.957	3.03%
2023-01-26	49.50	49.50	49.55	48.30	49.55	244,700	12,026,946	49.150	47.79	47.79	47.84	46.63	47.84	253,444	47.454	3.13%
2023-01-20	48.00	47.75	48.00	47.20	50.85	207,000	9,904,597	47.848	46.34	46.10	46.34	45.57	49.10	214,397	46.197	0.10%
2023-01-19	47.95	47.95	48.00	47.95	50.35	633,100	30,739,980	48.555	46.30	46.30	46.34	46.30	48.61	655,723	46.879	-4.86%
2023-01-18	50.40	50.30	50.40	48.00	50.55	1,523,748	75,770,870	49.727	48.66	48.56	48.66	46.34	48.81	1,578,198	48.011	6.55%
2023-01-17	47.30	47.30	47.50	46.65	51.30	1,483,700	70,734,900	47.675	45.67	45.67	45.86	45.04	49.53	1,536,719	46.030	-6.24%
2023-01-16	50.45	50.20	50.45	49.70	51.60	968,200	48,879,729	50.485	48.71	48.47	48.71	47.99	49.82	1,002,798	48.743	-1.08%
2023-01-13	51.00	50.80	51.00	48.50	51.15	1,056,174	53,016,170	50.196	49.24	49.05	49.24	46.83	49.39	1,093,916	48.465	5.92%
2023-01-12	48.15	47.65	48.15	47.65	50.25	3,432,684	159,941,793	46.594	46.49	46.01	46.49	46.01	48.52	3,555,349	44.986	-0.93%
2023-01-11	48.60	48.50	48.60	48.55	51.50	1,713,300	85,016,072	49.621	46.92	46.83	46.92	46.87	49.72	1,774,524	47.909	0.62%
2023-01-10	48.30	48.25	48.30	48.05	49.90	694,700	33,852,205	48.729	46.63	46.59	46.63	46.39	48.18	719,525	47.048	-1.93%
2023-01-09	49.25	49.20	49.25	46.50	49.55	1,876,600	91,016,494	48.501	47.55	47.50	47.55	44.90	47.84	1,943,659	46.827	3.79%
2023-01-06	47.45	47.40	47.45	46.50	50.00	1,492,400	71,271,358	47.756	45.81	45.76	45.81	44.90	48.27	1,545,730	46.109	-3.75%
2023-01-05	49.30	49.20	49.30	46.90	50.30	1,615,100	78,888,905	48.845	47.60	47.50	47.60	45.28	48.56	1,672,815	47.159	2.60%
2023-01-04	48.05	48.05	48.25	47.70	51.95	2,003,000	98,063,884	48.959	46.39	46.39	46.59	46.05	50.16	2,074,576	47.269	-6.34%
2023-01-03	51.30	51.30	51.85	50.00	54.30	1,310,764	68,365,797	52.157	49.53	49.53	50.06	48.27	52.43	1,357,603	50.358	1.58%
2022-12-30	50.50	50.30	50.50	49.25	51.65	706,700	35,724,268	50.551	48.76	48.56	48.76	47.55	49.87	731,954	48.807	2.64%
2022-12-29	49.20	49.20	49.40	48.05	50.45	932,600	46,135,460	49.470	47.50	47.50	47.70	46.39	48.71	965,926	47.763	-0.61%
2022-12-28	49.50	49.35	49.50	47.15	51.80	1,306,600	65,399,231	50.053	47.79	47.65	47.79	45.52	50.01	1,353,291	48.326	6.34%
2022-12-23	46.55	46.55	46.60	46.55	47.75	330,300	15,539,105	47.045	44.94	44.94	44.99	44.94	46.10	342,103	45.422	-2.41%
2022-12-22	47.70	47.55	47.70	44.15	48.50	754,300	35,847,272	47.524	46.05	45.91	46.05	42.63	46.83	781,254	45.884	6.12%
2022-12-21	44.95	44.95	45.30	42.50	45.65	795,600	35,821,356	45.024	43.40	43.40	43.74	41.03	44.08	824,030	43.471	3.81%
2022-12-20	43.30	43.30	43.35	42.00	44.05	469,400	20,064,045	42.744	41.81	41.81	41.85	40.55	42.53	486,174	41.269	1.05%
2022-12-19	42.85	42.70	42.85	42.60	45.65	849,900	36,830,031	43.335	41.37	41.23	41.37	41.13	44.08	880,271	41.839	-6.13%
2022-12-16	45.65	45.60	45.65	45.50	47.60	383,300	17,805,086	46.452	44.08	44.03	44.08	43.93	45.96	396,997	44.849	-1.62%
2022-12-15	46.40	46.40	46.45	44.50	46.55	626,200	28,568,825	45.623	44.80	44.80	44.85	42.96	44.94	648,577	44.048	2.32%
2022-12-14	45.35	45.35	45.50	43.90	46.50	1,186,994	53,378,382	44.969	43.79	43.79	43.93	42.39	44.90	1,229,411	43.418	-1.73%
2022-12-13	46.15	46.15	46.25	45.35	48.65	790,600	36,997,455	46.797	44.56	44.56	44.65	43.79	46.97	818,852	45.182	-0.86%
2022-12-12	46.55	46.50	46.55	45.35	47.05	1,442,200	66,224,414	45.919	44.94	44.90	44.94	43.79	45.43	1,493,736	44.335	0.00%
2022-12-09	46.55	46.55	46.60	46.00	48.75	1,687,612	78,596,306	46.572	44.94	44.94	44.99	44.41	47.07	1,747,918	44.966	-2.21%
2022-12-08	47.60	47.50	47.60	46.70	51.00	1,392,320	67,753,750	48.662	45.96	45.86	45.96	45.09	49.24	1,442,074	46.984	0.95%
2022-12-07	47.15	47.10	47.30	47.00	50.55	1,930,900	94,153,568	48.761	45.52	45.47	45.67	45.38	48.81	1,999,900	47.079	-1.77%
2022-12-06	48.00	48.00	48.05	46.80	51.75	2,682,167	130,873,178	48.794	46.34	46.34	46.39	45.19	49.96	2,778,013	47.110	-2.83%
2022-12-05	49.40	49.30	49.40	45.20	50.25	3,418,976	165,120,568	48.295	47.70	47.60	47.70	43.64	48.52	3,541,151	46.629	9.78%
2022-12-02	45.00	45.00	45.05	44.00	46.50	1,376,345	62,023,861	45.064	43.45	43.45	43.50	42.48	44.90	1,425,528	43.509	2.27%
2022-12-01	44.00	43.95	44.00	42.55	45.05	1,858,200	81,274,523	43.738	42.48	42.43	42.48	41.08	43.50	1,924,602	42.229	4.14%
2022-11-30	42.25	42.10	42.25	39.45	42.95	3,659,234	152,751,018	41.744	40.79	40.65	40.79	38.09	41.47	3,789,995	40.304	6.29%
2022-11-29	39.75	39.75	39.85	37.20	39.95	1,493,014	58,006,648	38.852	38.38	38.38	38.48	35.92	38.57	1,546,366	37.512	6.14%
2022-11-28	37.45	37.10	37.45	35.75	37.65	904,300	33,367,086	36.898	36.16	35.82	36.16	34.52	36.35	936,615	35.625	0.81%
2022-11-25	37.15	37.10	37.15	37.10	38.20	604,400	22,610,845	37.410	35.87	35.82	35.87	35.82	36.88	625,998	36.120	-2.75%
2022-11-24	38.20	38.20	38.25	38.05	39.45	1,015,500	39,270,060	38.671	36.88	36.88	36.93	36.74	38.09	1,051,788	37.336	1.06%
2022-11-23	37.80	37.80	38.00	37.05	38.40	675,500	25,588,840	37.881	36.50	36.50	36.69	35.77	37.08	699,639	36.574	-1.43%
2022-11-22	38.35	38.15	38.35	37.75	39.40	1,767,700	68,076,405	38.511	37.03	36.83	37.03	36.45	38.04	1,830,868	37.183	-2.79%
2022-11-21	39.45	39.45	39.50	38.00	41.75	2,326,289	92,430,189	39.733	38.09	38.09	38.14	36.69	40.31	2,409,418	38.362	-5.40%
2022-11-18	41.70	41.70	41.90	41.65	45.95	1,502,803	65,788,285	43.777	40.26	40.26	40.45	40.21	44.36	1,556,505	42.267	-2.11%
2022-11-17	42.60	42.55	42.60	39.10	43.40	2,389,600	98,953,660	41.410	41.13	41.08	41.13	37.75	41.90	2,474,991	39.981	6.50%
2022-11-16	40.00	40.00	40.05	38.75	40.75	1,203,100	48,082,017	39.965	38.62	38.62	38.67	37.41	39.34	1,246,092	38.586	4.03%
2022-11-15	38.45	38.45	38.60	37.95	39.55	1,144,900	44,498,462	38.867	37.12	37.12	37.27	36.64	38.19	1,185,812	37.526	0.79%
2022-11-14	38.15	38.15	38.45	38.05	39.45	1,143,800	44,281,545	38.714	36.83	36.83	37.12	36.74	38.09	1,184,673	37.379	-2.18%
2022-11-11	39.00	38.90	39.00	36.85	39.95	2,690,300	103,405,247	38.436	37.65	37.56	37.65	35.58	38.57	2,786,436	37.110	7.88%
2022-11-10	36.15	35.90	36.15	35.70	37.25	1,102,700	39,970,000	36.247	34.90	34.66	34.90	34.47	35.96	1,142,104	34.997	-3.08%
2022-11-09	37.30	37.20	37.30	36.95	38.85	1,069,600	40,092,385	37.484	36.01	35.92	36.01	35.68	37.51	1,107,822	36.190	-3.12%
2022-11-08	38.50	38.45	38.50	38.35	39.60	1,163,500	45,004,630	38.680	37.17	37.12	37.17	37.03	38.23	1,205,077	37.346	-1.91%
2022-11-07	39.25	39.20	39.25	38.50	39.70	1,400,400	55,014,660	39.285	37.90	37.85	37.90	37.17	38.33	1,450,442	37.930	-0.25%
2022-11-04	39.35	39.25	39.35	36.10	39.45	2,014,600	78,273,350	38.853	37.99	37.90	37.99	34.85	38.09	2,086,591	37.513	4.65%
2022-11-03	37.60	37.30	37.60	35.50	37.90	1,616,100	60,069,390	37.169	36.30	36.01	36.30	34.28	36.59	1,673,850	35.887	-1.18%
2022-11-02	38.05	37.90	38.05	34.75	38.35	2,806,450	104,162,018	37.115	36.74	36.59	36.74	33.55	37.03	2,906,737	35.835	9.18%
2022-11-01	34.85	34.85	35.10	32.90	35.60	2,232,350	77,473,117	34.705	33.65	33.65	33.89	31.76	34.37	2,312,122	33.507	4.65%
2022-10-31	33.30	33.25	33.30	32.90	34.60	1,088,900	36,673,780	33.680	32.15	32.10	32.15	31.76	33.41	1,127,811	32.518	-1.48%
2022-10-28	33.80	33.50	33.80	33.00	35.00	1,375,000	46,544,820	33.851	32.63	32.34	32.63	31.86	33.79	1,424,135	32.683	-0.73%
2022-10-27	34.05	33.80	34.05	33.40	34.30	1,214,700	41,248,490	33.958	32.88	32.63	32.88	32.25	33.12	1,258,107	32.786	0.15%
2022-10-26	34.00	33.90	34.00	30.50	34.00	3,046,800	101,433,885	33.292	32.83	32.73	32.83	29.45	32.83	3,155,676	32.143	6.58%
2022-10-25	31.90	31.55	31.90	30.20	32.50	1,961,000	61,136,452	31.176	30.80	30.46	30.80	29.16	31.38	2,031,075	30.101	-1.69%
2022-10-24	32.45	32.45	32.50	31.55	34.60	1,416,500	46,306,758	32.691	31.33	31.33	31.38	30.46	33.41	1,467,118	31.563	-2.70%
2022-10-21	33.35	33.30	33.35	29.50	33.45	1,080,500	35,148,197	32.530	32.20	32.15	32.20	28.48	32.30	1,119,111	31.407	8.10%
2022-10-20	30.85	30.85	30.90	29.45	33.10	3,171,200	97,995,305	30.902	29.79	29.79	29.83	28.43	31.96	3,284,521	29.835	-8.05%
2022-10-19	33.55	33.05	33.55	32.60	34.15	1,686,100	55,706,705	33.039	32.39	31.91	32.39	31.48	32.97	1,746,352	31.899	0.00%
2022-10-18	33.55	33.55	33.85	32.55	34.25	1,583,622	53,101,523	33.532	32.39	32.39	32.68	31.43	33.07	1,640,212	32.375	-1.32%
2022-10-17	34.00	33.60	34.00	30.00	34.00	2,673,700	85,407,360	31.944	32.83	32.44	32.83	28.96	32.83	2,769,243	30.841	8.28%
2022-10-14	31.40	31.20	31.40	27.60	31.75	3,183,700	95,247,430	29.917	30.32	30.12	30.32	26.65	30.65	3,297,468	28.885	12.14%
2022-10-13	28.00	27.85	28.00	26.55	28.50	2,101,600	57,352,370	27.290	27.03	26.89	27.03	25.63	27.52	2,176,699	26.348	5.46%
2022-10-12	26.55	26.55	26.75	25.75	28.45	1,138,300	30,100,087	26.443	25.63	25.63	25.83	24.86	27.47	1,178,976	25.531	-2.21%
2022-10-11	27.15	27.00	27.15	25.40	29.85	1,723,600	45,775,115	26.558	26.21	26.07	26.21	24.52	28.82	1,785,192	25.642	-2.16%
2022-10-10	27.75	27.25	27.75	26.20	29.80	1,515,200	41,257,600	27.229	26.79	26.31	26.79	25.30	28.77	1,569,345	26.290	2.59%
2022-10-07	27.05	27.00	27.05	26.50	29.35	734,400	20,301,250	27.643	26.12	26.07	26.12	25.59	28.34	760,643	26.690	-9.68%
2022-10-06	29.95	29.85	29.95	28.90	30.55	440,800	12,936,350	29.347	28.92	28.82	28.92	27.90	29.50	456,552	28.335	2.22%
2022-10-05	29.30	29.30	29.35	28.20	30.25	643,800	18,833,822	29.254	28.29	28.29	28.34	27.23	29.21	666,806	28.245	3.72%
2022-10-03	28.25	28.20	28.25	27.45	31.00	845,600	24,371,140	28.821	27.28	27.23	27.28	26.50	29.93	875,817	27.827	-3.58%
2022-09-30	29.30	29.30	30.00	27.30	30.95	658,200	18,523,505	28.143	28.29	28.29	28.96	26.36	29.88	681,720	27.172	0.86%
2022-09-29	29.05	28.90	29.05	28.90	30.90	594,600	17,679,115	29.733	28.05	27.90	28.05	27.90	29.83	615,848	28.707	-3.81%
2022-09-28	30.20	30.20	30.30	30.10	31.45	1,226,840	37,441,430	30.519	29.16	29.16	29.25	29.06	30.36	1,270,680	29.466	-4.88%
2022-09-27	31.75	31.25	31.75	29.35	31.75	2,436,600	74,403,332	30.536	30.65	30.17	30.65	28.34	30.65	2,523,670	29.482	5.48%
2022-09-26	30.10	30.00	30.10	27.70	30.10	3,149,500	91,514,340	29.057	29.06	28.96	29.06	26.74	29.06	3,262,046	28.054	8.08%
2022-09-23	27.85	27.80	27.85	27.60	29.60	1,514,880	43,682,157	28.835	26.89	26.84	26.89	26.65	28.58	1,569,013	27.841	-5.59%
2022-09-22	29.50	29.50	29.55	29.15	30.55	1,359,424	40,391,938	29.713	28.48	28.48	28.53	28.14	29.50	1,408,002	28.687	-3.44%
2022-09-21	30.55	30.55	30.75	30.55	31.25	426,724	13,168,175	30.859	29.50	29.50	29.69	29.50	30.17	441,973	29.794	-1.13%
2022-09-20	30.90	30.90	31.00	30.40	31.45	907,900	28,186,612	31.046	29.83	29.83	29.93	29.35	30.36	940,343	29.975	-0.16%
2022-09-19	30.95	30.85	30.95	30.30	32.80	1,316,300	40,820,350	31.011	29.88	29.79	29.88	29.25	31.67	1,363,337	29.941	-3.13%
2022-09-16	31.95	31.85	31.95	31.60	33.50	5,218,848	167,443,651	32.084	30.85	30.75	30.85	30.51	32.34	5,405,340	30.977	-4.20%
2022-09-15	33.35	33.30	33.35	32.80	34.35	3,441,169	112,839,019	32.791	32.20	32.15	32.20	31.67	33.16	3,564,137	31.660	-1.48%
2022-09-14	33.85	33.85	34.00	33.50	35.00	941,769	31,797,432	33.764	32.68	32.68	32.83	32.34	33.79	975,423	32.599	-2.45%
2022-09-13	34.70	34.65	34.70	33.40	34.80	1,173,800	40,185,790	34.236	33.50	33.45	33.50	32.25	33.60	1,215,745	33.054	3.27%
2022-09-09	33.60	33.60	33.75	32.90	34.25	2,259,200	75,474,325	33.408	32.44	32.44	32.59	31.76	33.07	2,339,931	32.255	1.36%
2022-09-08	33.15	32.95	33.15	32.80	33.55	1,532,200	50,663,139	33.066	32.01	31.81	32.01	31.67	32.39	1,586,952	31.925	1.07%
2022-09-07	32.80	32.80	32.85	32.50	33.25	1,397,100	45,972,405	32.906	31.67	31.67	31.72	31.38	32.10	1,447,025	31.770	-0.76%
2022-09-06	33.05	33.05	33.15	32.20	34.25	2,563,400	84,577,339	32.994	31.91	31.91	32.01	31.09	33.07	2,655,002	31.856	-3.50%
2022-09-05	34.25	34.10	34.25	33.70	34.90	1,385,100	47,333,020	34.173	33.07	32.92	33.07	32.54	33.70	1,434,596	32.994	-0.15%
2022-09-02	34.30	34.25	34.30	34.05	36.25	1,070,100	37,596,315	35.133	33.12	33.07	33.12	32.88	35.00	1,108,339	33.921	-3.79%
2022-09-01	35.65	35.35	35.65	34.85	36.85	1,284,900	45,898,597	35.722	34.42	34.13	34.42	33.65	35.58	1,330,815	34.489	1.13%
2022-08-31	35.25	35.15	35.25	34.25	36.20	1,488,046	52,136,067	35.037	34.03	33.94	34.03	33.07	34.95	1,541,220	33.828	1.88%
2022-08-30	34.60	34.60	34.70	34.25	35.25	1,273,900	44,181,865	34.682	33.41	33.41	33.50	33.07	34.03	1,319,422	33.486	-1.14%
2022-08-29	35.00	34.95	35.00	33.80	35.30	2,637,500	90,811,300	34.431	33.79	33.74	33.79	32.63	34.08	2,731,750	33.243	0.57%
2022-08-26	34.80	34.60	34.80	34.35	36.20	3,142,700	111,683,490	35.537	33.60	33.41	33.60	33.16	34.95	3,255,003	34.311	-2.25%
2022-08-25	35.60	35.55	35.60	35.50	36.15	1,060,000	37,870,050	35.726	34.37	34.32	34.37	34.28	34.90	1,097,878	34.494	-0.14%
2022-08-24	35.65	35.65	35.70	35.45	37.35	1,069,260	38,638,201	36.135	34.42	34.42	34.47	34.23	36.06	1,107,469	34.889	-3.91%
2022-08-23	37.10	37.00	37.10	36.55	37.55	1,455,160	53,915,409	37.051	35.82	35.72	35.82	35.29	36.25	1,507,159	35.773	-0.40%
2022-08-22	37.25	37.20	37.30	36.35	37.50	2,019,000	74,940,275	37.118	35.96	35.92	36.01	35.10	36.21	2,091,148	35.837	-0.67%
2022-08-19	37.50	37.50	37.65	36.55	38.55	2,006,100	75,416,300	37.593	36.21	36.21	36.35	35.29	37.22	2,077,787	36.296	-2.60%
2022-08-18	38.50	38.35	38.50	37.55	38.50	1,304,900	49,600,980	38.011	37.17	37.03	37.17	36.25	37.17	1,351,530	36.700	2.12%
2022-08-17	37.70	37.70	37.90	37.05	38.60	1,864,900	70,823,321	37.977	36.40	36.40	36.59	35.77	37.27	1,931,541	36.667	-0.26%
2022-08-16	37.80	37.75	37.80	37.50	40.00	2,488,400	95,381,804	38.331	36.50	36.45	36.50	36.21	38.62	2,577,322	37.008	-4.42%
2022-08-15	39.55	39.55	39.75	39.50	40.10	1,058,000	42,025,214	39.721	38.19	38.19	38.38	38.14	38.72	1,095,807	38.351	0.76%
2022-08-12	39.25	39.25	39.40	38.40	40.15	1,541,848	61,001,538	39.564	37.90	37.90	38.04	37.08	38.76	1,596,945	38.199	-0.38%
2022-08-11	39.40	39.40	39.50	39.20	40.40	898,100	35,607,935	39.648	38.04	38.04	38.14	37.85	39.01	930,193	38.280	-0.13%
2022-08-10	39.45	39.25	39.45	38.60	40.25	1,205,810	47,479,701	39.376	38.09	37.90	38.09	37.27	38.86	1,248,899	38.017	-1.62%
2022-08-09	40.10	40.10	40.15	39.45	40.50	1,299,810	52,065,977	40.057	38.72	38.72	38.76	38.09	39.10	1,346,258	38.675	0.00%
2022-08-08	40.10	40.00	40.10	39.05	42.00	1,870,200	74,770,140	39.980	38.72	38.62	38.72	37.70	40.55	1,937,031	38.600	-3.02%
2022-08-05	41.35	41.35	41.40	40.10	44.15	5,044,800	209,458,831	41.520	39.92	39.92	39.97	38.72	42.63	5,225,073	40.087	-6.87%
2022-08-04	44.40	44.40	44.45	43.15	45.85	2,414,100	106,242,462	44.009	42.87	42.87	42.92	41.66	44.27	2,500,366	42.491	-0.89%
2022-08-03	44.80	44.75	44.80	39.00	47.80	4,733,900	210,085,720	44.379	43.25	43.21	43.25	37.65	46.15	4,903,063	42.848	12.56%
2022-08-02	39.80	39.80	40.05	37.75	41.45	2,371,100	92,731,210	39.109	38.43	38.43	38.67	36.45	40.02	2,455,830	37.760	-0.13%
2022-08-01	39.85	39.75	39.85	39.10	40.40	1,289,600	51,305,750	39.784	38.48	38.38	38.48	37.75	39.01	1,335,683	38.412	-0.99%
2022-07-29	40.25	40.25	40.35	39.75	41.70	1,992,200	80,284,700	40.300	38.86	38.86	38.96	38.38	40.26	2,063,390	38.909	0.88%
2022-07-28	39.90	39.90	40.00	39.55	40.80	1,354,700	54,625,280	40.323	38.52	38.52	38.62	38.19	39.39	1,403,109	38.932	-0.25%
2022-07-27	40.00	40.00	40.15	39.60	41.45	1,434,900	57,743,505	40.242	38.62	38.62	38.76	38.23	40.02	1,486,175	38.854	0.88%
2022-07-26	39.65	39.65	39.85	38.90	39.95	430,800	17,054,210	39.587	38.28	38.28	38.48	37.56	38.57	446,194	38.221	0.51%
2022-07-25	39.45	39.35	39.45	38.80	39.80	701,800	27,585,330	39.307	38.09	37.99	38.09	37.46	38.43	726,878	37.950	0.25%
2022-07-22	39.35	39.35	39.40	39.10	40.10	696,300	27,544,845	39.559	37.99	37.99	38.04	37.75	38.72	721,182	38.194	-1.01%
2022-07-21	39.75	39.75	39.85	39.00	40.20	2,222,300	88,110,685	39.648	38.38	38.38	38.48	37.65	38.81	2,301,713	38.280	-0.13%
2022-07-20	39.80	39.80	39.85	37.50	42.00	3,019,000	119,754,630	39.667	38.43	38.43	38.48	36.21	40.55	3,126,882	38.298	0.51%
2022-07-19	39.60	39.60	39.65	38.90	40.50	1,359,500	53,871,465	39.626	38.23	38.23	38.28	37.56	39.10	1,408,081	38.259	-1.37%
2022-07-18	40.15	40.10	40.15	37.60	40.50	2,551,200	100,754,817	39.493	38.76	38.72	38.76	36.30	39.10	2,642,366	38.131	7.79%
2022-07-15	37.25	37.25	37.30	35.20	39.35	2,014,200	76,660,368	38.060	35.96	35.96	36.01	33.99	37.99	2,086,176	36.747	-2.87%
2022-07-14	38.35	38.35	38.45	36.55	38.65	3,177,900	119,873,125	37.721	37.03	37.03	37.12	35.29	37.32	3,291,460	36.419	4.64%
2022-07-13	36.65	36.65	36.70	36.00	36.90	2,497,500	91,429,183	36.608	35.39	35.39	35.43	34.76	35.63	2,586,747	35.345	1.38%
2022-07-12	36.15	36.10	36.15	35.00	36.45	2,117,900	76,576,005	36.157	34.90	34.85	34.90	33.79	35.19	2,193,582	34.909	0.98%
2022-07-11	35.80	35.80	35.85	35.40	37.20	1,817,400	65,417,793	35.995	34.56	34.56	34.61	34.18	35.92	1,882,344	34.753	-3.24%
2022-07-08	37.00	36.85	37.00	35.90	37.40	1,306,200	48,297,365	36.975	35.72	35.58	35.72	34.66	36.11	1,352,876	35.700	0.00%
2022-07-07	37.00	36.90	37.00	36.85	39.60	2,450,782	91,819,246	37.465	35.72	35.63	35.72	35.58	38.23	2,538,359	36.173	-3.77%
2022-07-06	38.45	38.45	38.50	38.00	39.10	1,234,696	47,502,934	38.473	37.12	37.12	37.17	36.69	37.75	1,278,817	37.146	-1.28%
2022-07-05	38.95	38.95	39.00	38.00	39.50	1,325,000	51,464,432	38.841	37.61	37.61	37.65	36.69	38.14	1,372,348	37.501	-1.14%
2022-07-04	39.40	39.00	39.40	38.00	40.50	6,073,300	239,539,900	39.441	38.04	37.65	38.04	36.69	39.10	6,290,326	38.081	1.03%
2022-06-30	39.00	39.00	39.10	37.20	39.45	3,750,594	146,049,386	38.940	37.65	37.65	37.75	35.92	38.09	3,884,619	37.597	6.27%
2022-06-29	36.70	36.70	36.75	36.05	37.15	1,657,900	60,534,247	36.513	35.43	35.43	35.48	34.81	35.87	1,717,144	35.253	-0.94%
2022-06-28	37.05	37.05	37.10	35.75	38.05	2,302,700	85,774,065	37.249	35.77	35.77	35.82	34.52	36.74	2,384,986	35.964	0.95%
2022-06-27	36.70	36.65	36.70	35.40	39.75	9,254,200	339,362,775	36.671	35.43	35.39	35.43	34.18	38.38	9,584,893	35.406	4.26%
2022-06-24	35.20	35.20	35.30	32.05	36.05	10,261,500	337,697,370	32.909	33.99	33.99	34.08	30.94	34.81	10,628,189	31.774	8.47%
2022-06-23	32.45	32.35	32.45	31.70	33.45	5,945,670	190,769,308	32.085	31.33	31.23	31.33	30.61	32.30	6,158,135	30.978	-0.15%
2022-06-22	32.50	32.50	32.60	31.55	33.50	3,012,100	97,272,220	32.294	31.38	31.38	31.48	30.46	32.34	3,119,736	31.180	-1.96%
2022-06-21	33.15	33.15	33.20	31.60	34.00	2,101,274	68,169,821	32.442	32.01	32.01	32.05	30.51	32.83	2,176,362	31.323	-1.92%
2022-06-20	33.80	32.85	33.80	30.15	33.80	3,039,500	96,164,850	31.638	32.63	31.72	32.63	29.11	32.63	3,148,115	30.547	4.00%
2022-06-17	32.50	32.35	32.50	30.05	32.80	1,110,400	35,692,020	32.143	31.38	31.23	31.38	29.01	31.67	1,150,079	31.034	3.34%
2022-06-16	31.45	31.45	31.70	31.00	32.00	245,100	7,736,790	31.566	30.36	30.36	30.61	29.93	30.90	253,859	30.477	-0.79%
2022-06-15	31.70	31.70	31.75	29.45	32.30	1,160,000	35,875,245	30.927	30.61	30.61	30.65	28.43	31.19	1,201,452	29.860	7.46%
2022-06-14	29.50	29.35	29.50	28.65	29.55	698,300	20,425,715	29.251	28.48	28.34	28.48	27.66	28.53	723,253	28.241	1.55%
2022-06-13	29.05	29.05	29.10	28.70	30.15	399,300	11,689,375	29.275	28.05	28.05	28.10	27.71	29.11	413,569	28.265	-2.35%
2022-06-10	29.75	29.70	29.75	28.50	31.75	2,215,400	65,375,875	29.510	28.72	28.68	28.72	27.52	30.65	2,294,566	28.492	-3.88%
2022-06-09	30.95	30.90	30.95	30.90	32.90	1,038,000	32,617,360	31.423	29.88	29.83	29.88	29.83	31.76	1,075,092	30.339	-5.06%
2022-06-08	32.60	32.20	32.60	30.40	33.95	651,700	20,901,635	32.072	31.48	31.09	31.48	29.35	32.78	674,988	30.966	4.49%
2022-06-07	31.20	31.15	31.20	30.50	32.45	228,200	7,114,870	31.178	30.12	30.08	30.12	29.45	31.33	236,355	30.103	0.65%
2022-06-06	31.00	31.00	31.05	28.80	31.45	660,100	20,211,910	30.619	29.93	29.93	29.98	27.81	30.36	683,688	29.563	2.31%
2022-06-02	30.30	30.30	30.35	29.45	30.55	481,900	14,446,952	29.979	29.25	29.25	29.30	28.43	29.50	499,120	28.945	0.17%
2022-06-01	30.25	30.10	30.25	29.70	32.00	1,977,100	59,382,965	30.035	29.21	29.06	29.21	28.68	30.90	2,047,751	28.999	-5.47%
2022-05-31	32.00	31.50	32.00	29.10	32.00	527,900	16,410,610	31.087	30.90	30.41	30.90	28.10	30.90	546,764	30.014	7.02%
2022-05-30	29.90	29.80	29.90	28.85	30.05	571,400	16,732,529	29.283	28.87	28.77	28.87	27.85	29.01	591,819	28.273	3.10%
2022-05-27	29.00	29.00	29.05	28.25	29.30	484,900	13,991,735	28.855	28.00	28.00	28.05	27.28	28.29	502,228	27.859	1.58%
2022-05-26	28.55	28.55	28.60	27.65	29.90	1,964,200	55,659,955	28.337	27.56	27.56	27.61	26.70	28.87	2,034,390	27.360	0.53%
2022-05-25	28.40	28.10	28.40	27.50	28.85	827,700	23,207,899	28.039	27.42	27.13	27.42	26.55	27.85	857,277	27.072	3.09%
2022-05-24	27.55	27.55	27.80	26.90	30.70	908,400	25,798,155	28.400	26.60	26.60	26.84	25.97	29.64	940,861	27.420	-6.13%
2022-05-23	29.35	29.35	29.55	28.00	30.60	997,200	28,880,640	28.962	28.34	28.34	28.53	27.03	29.54	1,032,834	27.963	-3.14%
2022-05-20	30.30	30.30	30.35	29.05	30.50	156,900	4,705,690	29.992	29.25	29.25	29.30	28.05	29.45	162,507	28.957	1.17%
2022-05-19	29.95	29.90	30.10	28.65	30.65	271,200	8,058,115	29.713	28.92	28.87	29.06	27.66	29.59	280,891	28.688	0.17%
2022-05-18	29.90	29.55	29.90	28.75	30.10	616,200	18,024,845	29.252	28.87	28.53	28.87	27.76	29.06	638,220	28.242	1.18%
2022-05-17	29.55	29.25	29.55	28.10	29.75	303,400	8,823,950	29.084	28.53	28.24	28.53	27.13	28.72	314,242	28.080	3.32%
2022-05-16	28.60	28.60	28.85	27.90	30.10	319,400	9,238,820	28.926	27.61	27.61	27.85	26.94	29.06	330,814	27.928	-0.52%
2022-05-13	28.75	28.70	28.75	27.65	29.10	594,300	16,867,192	28.382	27.76	27.71	27.76	26.70	28.10	615,537	27.402	3.42%
2022-05-12	27.80	27.70	27.80	27.65	30.10	962,200	27,599,570	28.684	26.84	26.74	26.84	26.70	29.06	996,584	27.694	-3.14%
2022-05-11	28.70	28.70	28.90	28.55	30.90	546,400	16,270,660	29.778	27.71	27.71	27.90	27.56	29.83	565,925	28.751	-4.49%
2022-05-10	30.05	30.00	30.45	28.55	31.50	491,800	14,546,920	29.579	29.01	28.96	29.40	27.56	30.41	509,374	28.558	-4.91%
2022-05-06	31.60	31.35	31.60	28.80	31.95	828,000	25,298,835	30.554	30.51	30.27	30.51	27.81	30.85	857,588	29.500	6.04%
2022-05-05	29.80	29.75	30.05	28.70	32.75	498,300	15,643,215	31.393	28.77	28.72	29.01	27.71	31.62	516,106	30.310	-6.29%
2022-05-04	31.80	31.55	31.80	30.00	32.60	102,372	3,250,850	31.755	30.70	30.46	30.70	28.96	31.48	106,030	30.660	-0.47%
2022-05-03	31.95	31.50	31.95	31.25	32.65	19,700	623,450	31.647	30.85	30.41	30.85	30.17	31.52	20,404	30.555	-1.69%
2022-04-29	32.50	32.40	32.50	31.85	34.50	152,600	4,965,865	32.542	31.38	31.28	31.38	30.75	33.31	158,053	31.419	0.00%
2022-04-28	32.50	31.80	32.50	29.55	32.75	30,600	964,095	31.506	31.38	30.70	31.38	28.53	31.62	31,693	30.419	4.67%
2022-04-27	31.05	31.05	31.85	28.30	32.25	879,900	27,117,185	30.818	29.98	29.98	30.75	27.32	31.14	911,343	29.755	2.48%
2022-04-26	30.30	30.10	30.35	28.00	30.75	866,000	26,058,063	30.090	29.25	29.06	29.30	27.03	29.69	896,946	29.052	3.77%
2022-04-25	29.20	29.20	29.25	27.55	30.85	229,800	6,719,720	29.242	28.19	28.19	28.24	26.60	29.79	238,012	28.233	-5.65%
2022-04-22	30.95	30.45	30.95	27.90	31.45	144,300	4,339,685	30.074	29.88	29.40	29.88	26.94	30.36	149,456	29.036	7.65%
2022-04-21	28.75	28.20	28.75	28.05	29.60	55,900	1,613,205	28.859	27.76	27.23	27.76	27.08	28.58	57,898	27.863	-2.04%
2022-04-20	29.35	29.00	29.35	28.75	29.60	76,400	2,213,620	28.974	28.34	28.00	28.34	27.76	28.58	79,130	27.974	0.00%
2022-04-19	29.35	28.75	29.35	28.70	30.05	368,300	10,695,562	29.040	28.34	27.76	28.34	27.71	29.01	381,461	28.038	-1.34%
2022-04-14	29.75	29.45	29.75	28.70	30.35	259,300	7,701,810	29.702	28.72	28.43	28.72	27.71	29.30	268,566	28.678	5.68%
2022-04-13	28.15	28.15	28.60	27.80	28.95	119,600	3,378,960	28.252	27.18	27.18	27.61	26.84	27.95	123,874	27.277	-2.09%
2022-04-12	28.75	28.30	28.75	27.45	29.60	102,800	2,912,045	28.327	27.76	27.32	27.76	26.50	28.58	106,473	27.350	0.35%
2022-04-11	28.65	28.65	29.10	28.65	30.65	195,700	5,763,925	29.453	27.66	27.66	28.10	27.66	29.59	202,693	28.437	-9.05%
2022-04-08	31.50	30.85	31.50	30.50	31.50	114,700	3,543,570	30.894	30.41	29.79	30.41	29.45	30.41	118,799	29.828	1.29%
2022-04-07	31.10	31.00	31.10	31.05	32.65	744,400	23,750,892	31.906	30.03	29.93	30.03	29.98	31.52	771,001	30.805	-3.72%
2022-04-06	32.30	32.35	32.40	30.30	33.10	541,500	17,191,445	31.748	31.19	31.23	31.28	29.25	31.96	560,850	30.652	2.70%
2022-04-04	31.45	30.75	31.45	30.25	31.85	289,100	8,955,810	30.978	30.36	29.69	30.36	29.21	30.75	299,431	29.909	2.28%
2022-04-01	30.75	30.55	30.75	29.00	30.75	83,200	2,517,459	30.258	29.69	29.50	29.69	28.00	29.69	86,173	29.214	4.24%
2022-03-31	29.50	29.50	30.00	29.05	30.90	248,300	7,425,055	29.904	28.48	28.48	28.96	28.05	29.83	257,173	28.872	-3.59%
2022-03-30	30.60	30.60	31.00	29.50	31.45	785,100	24,085,945	30.679	29.54	29.54	29.93	28.48	30.36	813,155	29.620	2.00%
2022-03-29	30.00	29.75	30.00	28.50	30.45	294,000	8,756,045	29.782	28.96	28.72	28.96	27.52	29.40	304,506	28.755	5.45%
2022-03-28	28.45	28.45	28.90	28.00	30.35	201,900	5,901,885	29.232	27.47	27.47	27.90	27.03	29.30	209,115	28.223	-4.85%
2022-03-25	29.90	29.90	30.00	28.00	31.25	498,000	14,524,240	29.165	28.87	28.87	28.96	27.03	30.17	515,796	28.159	-5.08%
2022-03-24	31.50	30.80	31.50	30.00	31.85	210,400	6,528,375	31.028	30.41	29.74	30.41	28.96	30.75	217,919	29.958	2.44%
2022-03-23	30.75	30.20	30.75	29.75	32.30	350,900	10,811,715	30.811	29.69	29.16	29.69	28.72	31.19	363,439	29.748	1.15%
2022-03-22	30.40	29.90	30.40	29.65	31.20	75,000	2,261,947	30.159	29.35	28.87	29.35	28.63	30.12	77,680	29.119	-0.16%
2022-03-21	30.45	30.40	31.20	30.15	32.90	131,800	4,067,485	30.861	29.40	29.35	30.12	29.11	31.76	136,510	29.796	-1.77%
2022-03-18	31.00	31.00	31.10	26.55	31.70	591,600	18,292,380	30.920	29.93	29.93	30.03	25.63	30.61	612,740	29.853	2.14%
2022-03-17	30.35	30.35	31.00	26.55	31.25	1,604,300	48,662,385	30.332	29.30	29.30	29.93	25.63	30.17	1,661,629	29.286	14.74%
2022-03-16	26.45	26.30	26.45	19.94	26.65	1,741,800	40,579,013	23.297	25.54	25.39	25.54	19.25	25.73	1,804,042	22.493	27.47%
2022-03-15	20.75	20.70	20.75	14.86	29.60	4,444,600	91,540,755	20.596	20.03	19.99	20.03	14.35	28.58	4,603,425	19.885	-28.08%
2022-03-14	28.85	28.85	29.50	27.20	31.90	358,016	10,308,963	28.795	27.85	27.85	28.48	26.26	30.80	370,809	27.801	-9.56%
2022-03-11	31.90	31.50	31.90	28.40	33.50	1,214,300	37,208,440	30.642	30.80	30.41	30.80	27.42	32.34	1,257,692	29.585	-6.18%
2022-03-10	34.00	33.50	34.00	32.40	36.55	427,200	14,703,645	34.419	32.83	32.34	32.83	31.28	35.29	442,466	33.231	-2.86%
2022-03-09	35.00	34.75	35.00	33.70	38.50	753,400	26,602,695	35.310	33.79	33.55	33.79	32.54	37.17	780,322	34.092	-10.26%
2022-03-08	39.00	39.00	39.50	37.35	42.80	411,800	16,448,865	39.944	37.65	37.65	38.14	36.06	41.32	426,515	38.566	-4.29%
2022-03-07	40.75	40.75	40.90	39.55	44.20	724,100	30,810,625	42.550	39.34	39.34	39.49	38.19	42.68	749,975	41.082	-3.66%
2022-03-04	42.30	42.15	42.40	38.80	43.70	412,400	17,190,035	41.683	40.84	40.70	40.94	37.46	42.19	427,137	40.245	1.81%
2022-03-03	41.55	40.00	41.55	38.50	41.75	95,900	3,799,013	39.614	40.12	38.62	40.12	37.17	40.31	99,327	38.248	3.10%
2022-03-02	40.30	40.20	40.30	39.95	42.00	113,300	4,625,285	40.823	38.91	38.81	38.91	38.57	40.55	117,349	39.415	-3.12%
2022-03-01	41.60	41.45	41.60	41.45	43.70	334,300	14,192,630	42.455	40.16	40.02	40.16	40.02	42.19	346,246	40.990	-2.00%
2022-02-28	42.45	42.05	42.45	40.00	42.45	185,700	7,739,362	41.677	40.99	40.60	40.99	38.62	40.99	192,336	40.239	3.92%
2022-02-25	40.85	40.80	40.85	38.35	40.85	388,600	15,377,422	39.571	39.44	39.39	39.44	37.03	39.44	402,486	38.206	9.66%
2022-02-24	37.25	37.25	37.50	36.85	39.20	171,000	6,500,645	38.015	35.96	35.96	36.21	35.58	37.85	177,111	36.704	-0.80%
2022-02-23	37.55	37.40	37.55	37.05	38.30	228,500	8,560,955	37.466	36.25	36.11	36.25	35.77	36.98	236,665	36.173	-1.18%
2022-02-22	38.00	37.60	38.00	36.30	38.45	112,600	4,237,390	37.632	36.69	36.30	36.69	35.05	37.12	116,624	36.334	-1.43%
2022-02-21	38.55	38.10	38.55	37.85	40.60	505,600	19,714,818	38.993	37.22	36.79	37.22	36.54	39.20	523,667	37.648	2.12%
2022-02-18	37.75	37.75	38.00	37.10	38.05	164,800	6,197,075	37.604	36.45	36.45	36.69	35.82	36.74	170,689	36.306	1.21%
2022-02-17	37.30	37.30	38.00	36.70	39.05	212,200	8,100,140	38.172	36.01	36.01	36.69	35.43	37.70	219,783	36.855	0.67%
2022-02-16	37.05	37.00	37.05	34.95	37.80	181,100	6,530,050	36.058	35.77	35.72	35.77	33.74	36.50	187,572	34.814	6.31%
2022-02-15	34.85	34.85	35.00	34.55	35.35	44,300	1,552,925	35.055	33.65	33.65	33.79	33.36	34.13	45,883	33.845	-0.43%
2022-02-14	35.00	34.85	35.05	34.35	35.85	28,000	982,830	35.101	33.79	33.65	33.84	33.16	34.61	29,001	33.890	1.74%
2022-02-11	34.40	34.35	35.45	34.35	35.50	52,100	1,813,975	34.817	33.21	33.16	34.23	33.16	34.28	53,962	33.616	-3.10%
2022-02-10	35.50	35.15	35.50	34.00	37.45	369,100	13,079,100	35.435	34.28	33.94	34.28	32.83	36.16	382,290	34.213	0.00%
2022-02-09	35.50	35.50	35.80	29.95	37.20	1,138,600	39,125,120	34.362	34.28	34.28	34.56	28.92	35.92	1,179,287	33.177	12.16%
2022-02-08	31.65	31.60	31.70	30.30	33.70	88,800	2,802,655	31.561	30.56	30.51	30.61	29.25	32.54	91,973	30.473	-2.91%
2022-02-07	32.60	32.25	32.95	31.35	33.80	207,500	6,782,537	32.687	31.48	31.14	31.81	30.27	32.63	214,915	31.559	-0.31%
2022-02-04	32.70	32.30	32.80	30.95	33.50	117,600	3,795,915	32.278	31.57	31.19	31.67	29.88	32.34	121,802	31.165	2.19%
2022-01-31	32.00	31.95	32.00	30.00	33.90	104,500	3,387,205	32.413	30.90	30.85	30.90	28.96	32.73	108,234	31.295	4.40%
2022-01-28	30.65	30.10	30.65	29.50	32.50	446,700	13,566,517	30.371	29.59	29.06	29.59	28.48	31.38	462,663	29.323	-5.40%
2022-01-27	32.40	32.25	32.40	30.80	33.50	177,800	5,606,005	31.530	31.28	31.14	31.28	29.74	32.34	184,154	30.442	-3.28%
2022-01-26	33.50	33.20	33.50	32.55	35.00	359,100	12,045,435	33.543	32.34	32.05	32.34	31.43	33.79	371,932	32.386	-3.18%
2022-01-25	34.60	34.50	34.60	34.20	36.60	208,100	7,260,655	34.890	33.41	33.31	33.41	33.02	35.34	215,536	33.686	-4.95%
2022-01-24	36.40	36.35	36.40	36.00	37.80	198,400	7,338,135	36.987	35.14	35.10	35.14	34.76	36.50	205,490	35.710	-2.93%
2022-01-21	37.50	37.30	37.50	36.30	38.80	348,200	13,035,405	37.437	36.21	36.01	36.21	35.05	37.46	360,643	36.145	-2.60%
2022-01-20	38.50	38.50	38.55	38.40	40.60	479,400	18,845,528	39.311	37.17	37.17	37.22	37.08	39.20	496,531	37.954	-3.75%
2022-01-19	40.00	39.80	40.00	38.50	40.25	65,400	2,585,533	39.534	38.62	38.43	38.62	37.17	38.86	67,737	38.170	1.78%
2022-01-18	39.30	38.70	39.35	38.15	40.75	218,600	8,533,535	39.037	37.94	37.36	37.99	36.83	39.34	226,412	37.690	-0.25%
2022-01-17	39.40	39.40	39.50	37.85	40.30	270,500	10,601,335	39.192	38.04	38.04	38.14	36.54	38.91	280,166	37.839	-3.43%
2022-01-14	40.80	40.70	40.80	39.20	41.20	251,700	10,109,405	40.165	39.39	39.30	39.39	37.85	39.78	260,694	38.779	-1.69%
2022-01-13	41.50	41.20	41.50	41.05	46.05	120,400	5,216,395	43.326	40.07	39.78	40.07	39.63	44.46	124,702	41.831	-7.88%
2022-01-12	45.05	45.05	45.10	41.50	45.80	210,600	9,106,955	43.243	43.50	43.50	43.54	40.07	44.22	218,126	41.751	6.50%
2022-01-11	42.30	42.00	42.30	40.75	44.80	207,700	8,869,575	42.704	40.84	40.55	40.84	39.34	43.25	215,122	41.230	3.68%
2022-01-10	40.80	40.30	40.80	39.75	41.50	532,800	21,721,980	40.769	39.39	38.91	39.39	38.38	40.07	551,839	39.363	-1.45%
2022-01-07	41.40	41.40	41.75	38.50	43.15	373,700	15,588,595	41.714	39.97	39.97	40.31	37.17	41.66	387,054	40.275	4.28%
2022-01-06	39.70	39.70	39.95	37.10	43.00	1,095,800	44,290,950	40.419	38.33	38.33	38.57	35.82	41.52	1,134,958	39.024	-9.46%
2022-01-05	43.85	43.85	44.00	43.70	49.80	859,800	38,273,120	44.514	42.34	42.34	42.48	42.19	48.08	890,524	42.978	-8.36%
2022-01-04	47.85	47.85	47.95	44.40	49.55	761,400	36,030,385	47.321	46.20	46.20	46.30	42.87	47.84	788,608	45.689	7.89%
2022-01-03	44.35	44.35	44.50	40.65	47.15	890,300	39,419,485	44.277	42.82	42.82	42.96	39.25	45.52	922,114	42.749	8.44%
2021-12-31	40.90	40.50	40.90	37.80	42.00	1,520,000	61,254,655	40.299	39.49	39.10	39.49	36.50	40.55	1,574,316	38.909	15.86%
2021-12-30	35.30	35.30	35.50	32.05	35.90	220,400	7,340,415	33.305	34.08	34.08	34.28	30.94	34.66	228,276	32.156	6.97%
2021-12-29	33.00	32.85	33.15	32.40	34.10	453,000	14,996,745	33.105	31.86	31.72	32.01	31.28	32.92	469,188	31.963	-3.23%
2021-12-28	34.10	34.00	34.10	29.50	34.60	1,519,000	50,393,660	33.176	32.92	32.83	32.92	28.48	33.41	1,573,281	32.031	16.58%
2021-12-24	29.25	29.25	29.30	27.55	29.30	67,500	1,925,885	28.532	28.24	28.24	28.29	26.60	28.29	69,912	27.547	4.84%
2021-12-23	27.90	27.65	27.90	26.00	28.45	270,200	7,484,030	27.698	26.94	26.70	26.94	25.10	27.47	279,855	26.742	-0.36%
2021-12-22	28.00	27.65	28.00	26.00	28.45	303,400	8,467,925	27.910	27.03	26.70	27.03	25.10	27.47	314,242	26.947	7.69%
2021-12-21	26.00	25.45	26.10	23.15	26.95	58,000	1,454,225	25.073	25.10	24.57	25.20	22.35	26.02	60,073	24.208	8.33%
2021-12-20	24.00	23.95	24.00	23.90	25.00	765,700	18,385,442	24.011	23.17	23.12	23.17	23.08	24.14	793,062	23.183	0.00%
2021-12-17	24.00	23.60	24.00	23.45	26.60	464,700	11,550,790	24.856	23.17	22.79	23.17	22.64	25.68	481,306	23.999	-9.77%
2021-12-16	26.60	26.60	27.00	25.20	28.55	1,344,900	36,428,410	27.086	25.68	25.68	26.07	24.33	27.56	1,392,959	26.152	-8.28%
2021-12-15	29.00	29.00	29.05	28.95	29.20	592,300	17,179,115	29.004	28.00	28.00	28.05	27.95	28.19	613,465	28.003	0.35%
2021-12-14	28.90	28.90	28.95	28.90	29.30	826,800	23,972,370	28.994	27.90	27.90	27.95	27.90	28.29	856,345	27.994	-0.52%
2021-12-13	29.05	29.05	29.25	29.00	29.80	848,000	24,722,715	29.154	28.05	28.05	28.24	28.00	28.77	878,303	28.148	0.17%
2021-12-10	29.00	29.00	29.10	28.65	34.25	9,745,100	299,586,822	30.742	28.00	28.00	28.10	27.66	33.07	10,093,335	29.682

Recommend Webb-site to a friend