Prices and Webb-site Total Returns

HUITONGDA NETWORK CO., LTD.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	09878	2022-02-18			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	9.850	9.820	9.850	9.780	10.00	564,700	5,570,687	9.8649	9.850	9.820	9.850	9.780	10.00	564,700	9.8649	-1.50%
2025-12-30	10.00	9.950	10.00	9.800	10.18	240,365	2,400,215	9.9857	10.00	9.950	10.00	9.800	10.18	240,365	9.9857	-1.96%
2025-12-29	10.20	10.01	10.20	9.910	10.42	937,700	9,515,370	10.148	10.20	10.01	10.20	9.910	10.42	937,700	10.148	-1.92%
2025-12-24	10.40	10.40	10.55	10.31	10.63	94,100	985,408	10.472	10.40	10.40	10.55	10.31	10.63	94,100	10.472	-2.26%
2025-12-23	10.64	10.64	10.77	10.00	10.79	335,500	3,441,904	10.259	10.64	10.64	10.77	10.00	10.79	335,500	10.259	0.38%
2025-12-22	10.60	10.60	10.62	10.34	10.70	86,500	909,622	10.516	10.60	10.60	10.62	10.34	10.70	86,500	10.516	2.12%
2025-12-19	10.38	10.37	10.38	10.27	10.61	125,800	1,309,068	10.406	10.38	10.37	10.38	10.27	10.61	125,800	10.406	-2.08%
2025-12-18	10.60	10.42	10.60	10.18	10.60	157,200	1,621,033	10.312	10.60	10.42	10.60	10.18	10.60	157,200	10.312	2.81%
2025-12-17	10.31	10.30	10.53	10.31	10.79	70,400	734,860	10.438	10.31	10.30	10.53	10.31	10.79	70,400	10.438	-3.64%
2025-12-16	10.70	10.68	10.70	10.26	10.84	114,000	1,195,804	10.490	10.70	10.68	10.70	10.26	10.84	114,000	10.490	0.47%
2025-12-15	10.65	10.65	10.78	10.25	10.80	114,300	1,193,689	10.443	10.65	10.65	10.78	10.25	10.80	114,300	10.443	-1.21%
2025-12-12	10.78	10.78	10.79	10.48	10.86	235,700	2,515,960	10.674	10.78	10.78	10.79	10.48	10.86	235,700	10.674	5.27%
2025-12-11	10.24	10.24	10.48	10.11	10.49	143,800	1,483,836	10.319	10.24	10.24	10.48	10.11	10.49	143,800	10.319	-1.44%
2025-12-10	10.39	10.39	10.60	10.07	10.66	240,100	2,499,957	10.412	10.39	10.39	10.60	10.07	10.66	240,100	10.412	1.07%
2025-12-09	10.28	10.28	10.32	10.03	10.53	231,300	2,403,708	10.392	10.28	10.28	10.32	10.03	10.53	231,300	10.392	1.48%
2025-12-08	10.13	10.13	10.28	10.04	10.60	84,900	865,562	10.195	10.13	10.13	10.28	10.04	10.60	84,900	10.195	-3.52%
2025-12-05	10.50	10.50	10.56	10.06	10.68	351,400	3,686,883	10.492	10.50	10.50	10.56	10.06	10.68	351,400	10.492	3.35%
2025-12-04	10.16	10.16	10.30	9.850	10.58	499,300	5,044,421	10.103	10.16	10.16	10.30	9.850	10.58	499,300	10.103	1.50%
2025-12-03	10.01	10.01	10.42	9.500	10.57	515,300	5,189,399	10.071	10.01	10.01	10.42	9.500	10.57	515,300	10.071	2.88%
2025-12-02	9.730	9.730	9.880	9.680	10.29	176,300	1,736,132	9.8476	9.730	9.730	9.880	9.680	10.29	176,300	9.8476	-0.51%
2025-12-01	9.780	9.780	9.850	9.750	10.26	170,900	1,695,048	9.9184	9.780	9.780	9.850	9.750	10.26	170,900	9.9184	-2.30%
2025-11-28	10.01	10.01	10.09	10.00	10.14	159,200	1,598,543	10.041	10.01	10.01	10.09	10.00	10.14	159,200	10.041	-0.99%
2025-11-27	10.11	10.10	10.11	9.940	10.32	135,200	1,368,580	10.123	10.11	10.10	10.11	9.940	10.32	135,200	10.123	0.90%
2025-11-26	10.02	9.980	10.02	9.890	10.19	203,000	2,036,648	10.033	10.02	9.980	10.02	9.890	10.19	203,000	10.033	0.50%
2025-11-25	9.970	9.970	10.00	9.870	10.96	373,900	3,777,540	10.103	9.970	9.970	10.00	9.870	10.96	373,900	10.103	-2.06%
2025-11-24	10.18	10.16	10.18	10.00	10.56	279,200	2,873,826	10.293	10.18	10.16	10.18	10.00	10.56	279,200	10.293	2.11%
2025-11-21	9.970	9.970	10.01	9.900	10.37	394,100	3,985,082	10.112	9.970	9.970	10.01	9.900	10.37	394,100	10.112	-5.05%
2025-11-20	10.50	10.33	10.50	10.08	10.85	449,500	4,609,594	10.255	10.50	10.33	10.50	10.08	10.85	449,500	10.255	0.00%
2025-11-19	10.50	10.38	10.52	10.35	11.04	556,200	5,852,167	10.522	10.50	10.38	10.52	10.35	11.04	556,200	10.522	-2.14%
2025-11-18	10.73	10.73	10.83	10.70	11.38	573,600	6,248,369	10.893	10.73	10.73	10.83	10.70	11.38	573,600	10.893	-5.88%
2025-11-17	11.40	11.40	11.48	11.38	12.25	385,800	4,485,679	11.627	11.40	11.40	11.48	11.38	12.25	385,800	11.627	-6.63%
2025-11-14	12.21	12.21	12.31	11.83	12.40	725,900	8,850,424	12.192	12.21	12.21	12.31	11.83	12.40	725,900	12.192	-0.41%
2025-11-13	12.26	12.26	12.28	11.66	12.40	437,500	5,308,384	12.133	12.26	12.26	12.28	11.66	12.40	437,500	12.133	4.70%
2025-11-12	11.71	11.71	11.75	11.35	11.98	210,200	2,440,747	11.612	11.71	11.71	11.75	11.35	11.98	210,200	11.612	2.90%
2025-11-11	11.38	11.38	11.42	11.20	11.58	125,000	1,422,122	11.377	11.38	11.38	11.42	11.20	11.58	125,000	11.377	-2.23%
2025-11-10	11.64	11.63	11.64	11.30	12.11	1,315,500	15,324,011	11.649	11.64	11.63	11.64	11.30	12.11	1,315,500	11.649	-1.19%
2025-11-07	11.78	11.68	11.78	11.58	12.39	451,300	5,327,067	11.804	11.78	11.68	11.78	11.58	12.39	451,300	11.804	-3.99%
2025-11-06	12.27	12.14	12.27	11.85	12.63	568,000	6,903,024	12.153	12.27	12.14	12.27	11.85	12.63	568,000	12.153	-0.24%
2025-11-05	12.30	12.27	12.30	12.23	13.27	639,800	8,010,847	12.521	12.30	12.27	12.30	12.23	13.27	639,800	12.521	-5.53%
2025-11-04	13.02	12.88	13.02	12.85	13.63	372,900	4,893,800	13.124	13.02	12.88	13.02	12.85	13.63	372,900	13.124	-2.47%
2025-11-03	13.35	13.35	13.45	13.26	13.88	332,300	4,477,351	13.474	13.35	13.35	13.45	13.26	13.88	332,300	13.474	-0.15%
2025-10-31	13.37	13.37	13.53	13.28	13.68	216,200	2,906,701	13.445	13.37	13.37	13.53	13.28	13.68	216,200	13.445	-1.33%
2025-10-30	13.55	13.46	13.55	13.10	13.77	654,200	8,765,561	13.399	13.55	13.46	13.55	13.10	13.77	654,200	13.399	1.73%
2025-10-28	13.32	13.32	13.37	12.92	13.82	1,468,400	19,392,721	13.207	13.32	13.32	13.37	12.92	13.82	1,468,400	13.207	-3.62%
2025-10-27	13.82	13.82	13.89	13.64	14.73	1,184,100	16,524,772	13.956	13.82	13.82	13.89	13.64	14.73	1,184,100	13.956	-5.28%
2025-10-24	14.59	14.53	14.59	14.31	15.51	1,047,400	15,467,951	14.768	14.59	14.53	14.59	14.31	15.51	1,047,400	14.768	-5.63%
2025-10-23	15.46	15.46	15.47	15.30	16.00	440,300	6,821,896	15.494	15.46	15.46	15.47	15.30	16.00	440,300	15.494	-2.89%
2025-10-22	15.92	15.46	15.92	15.31	16.07	373,000	5,883,228	15.773	15.92	15.46	15.92	15.31	16.07	373,000	15.773	2.51%
2025-10-21	15.53	15.47	15.53	15.33	15.86	420,100	6,514,018	15.506	15.53	15.47	15.53	15.33	15.86	420,100	15.506	0.84%
2025-10-20	15.40	15.40	15.50	15.25	15.81	456,300	7,085,162	15.527	15.40	15.40	15.50	15.25	15.81	456,300	15.527	-1.60%
2025-10-17	15.65	15.62	15.65	15.55	16.56	733,100	11,603,863	15.828	15.65	15.62	15.65	15.55	16.56	733,100	15.828	-4.34%
2025-10-16	16.36	16.30	16.36	16.02	16.42	637,700	10,323,594	16.189	16.36	16.30	16.36	16.02	16.42	637,700	16.189	0.68%
2025-10-15	16.25	16.25	16.26	15.50	16.30	528,100	8,440,882	15.983	16.25	16.25	16.26	15.50	16.30	528,100	15.983	4.84%
2025-10-14	15.50	15.45	15.50	15.08	16.41	1,061,000	16,567,410	15.615	15.50	15.45	15.50	15.08	16.41	1,061,000	15.615	-3.31%
2025-10-13	16.03	15.90	16.03	15.00	16.91	1,257,300	20,173,764	16.045	16.03	15.90	16.03	15.00	16.91	1,257,300	16.045	-5.48%
2025-10-10	16.96	16.96	16.98	16.50	17.20	1,253,200	21,151,464	16.878	16.96	16.96	16.98	16.50	17.20	1,253,200	16.878	0.06%
2025-10-09	16.95	16.95	16.97	16.65	17.40	1,329,000	22,539,399	16.960	16.95	16.95	16.97	16.65	17.40	1,329,000	16.960	-1.05%
2025-10-08	17.13	17.13	17.20	16.50	17.60	536,600	9,251,088	17.240	17.13	17.13	17.20	16.50	17.60	536,600	17.240	-1.21%
2025-10-06	17.34	17.34	17.38	16.84	17.50	427,200	7,382,678	17.282	17.34	17.34	17.38	16.84	17.50	427,200	17.282	1.34%
2025-10-03	17.11	17.00	17.03	16.77	17.18	259,400	4,404,425	16.979	17.11	17.00	17.03	16.77	17.18	259,400	16.979	-0.06%
2025-10-02	17.12	17.00	17.12	16.28	17.19	808,400	13,522,377	16.727	17.12	17.00	17.12	16.28	17.19	808,400	16.727	4.39%
2025-09-30	16.40	16.37	16.40	16.21	17.40	1,196,493	19,977,541	16.697	16.40	16.37	16.40	16.21	17.40	1,196,493	16.697	-3.87%
2025-09-29	17.06	16.85	17.06	15.45	17.66	4,949,000	82,996,973	16.770	17.06	16.85	17.06	15.45	17.66	4,949,000	16.770	10.42%
2025-09-26	15.45	15.44	15.45	14.36	15.70	2,612,900	40,141,276	15.363	15.45	15.44	15.45	14.36	15.70	2,612,900	15.363	7.52%
2025-09-25	14.37	14.32	14.50	14.31	14.98	686,900	10,045,071	14.624	14.37	14.32	14.50	14.31	14.98	686,900	14.624	-0.21%
2025-09-24	14.40	14.25	14.40	14.02	14.59	790,600	11,215,882	14.187	14.40	14.25	14.40	14.02	14.59	790,600	14.187	0.77%
2025-09-23	14.29	14.29	14.36	14.21	15.10	693,900	10,067,623	14.509	14.29	14.29	14.36	14.21	15.10	693,900	14.509	-3.45%
2025-09-22	14.80	14.80	14.90	14.58	15.28	1,500,700	22,564,084	15.036	14.80	14.80	14.90	14.58	15.28	1,500,700	15.036	1.72%
2025-09-19	14.55	14.55	14.62	14.50	15.20	780,500	11,563,413	14.815	14.55	14.55	14.62	14.50	15.20	780,500	14.815	-2.61%
2025-09-18	14.94	14.84	14.94	14.70	15.17	978,900	14,644,124	14.960	14.94	14.84	14.94	14.70	15.17	978,900	14.960	1.77%
2025-09-17	14.68	14.68	14.74	13.60	15.16	3,158,400	46,454,850	14.708	14.68	14.68	14.74	13.60	15.16	3,158,400	14.708	7.78%
2025-09-16	13.62	13.62	13.66	13.46	14.11	980,500	13,524,324	13.793	13.62	13.62	13.66	13.46	14.11	980,500	13.793	0.89%
2025-09-15	13.50	13.50	13.59	13.50	13.85	605,600	8,241,062	13.608	13.50	13.50	13.59	13.50	13.85	605,600	13.608	-1.46%
2025-09-12	13.70	13.69	13.70	13.37	14.09	1,072,200	14,694,273	13.705	13.70	13.69	13.70	13.37	14.09	1,072,200	13.705	0.96%
2025-09-11	13.57	13.57	13.66	12.83	13.93	1,681,500	22,856,465	13.593	13.57	13.57	13.66	12.83	13.93	1,681,500	13.593	3.75%
2025-09-10	13.08	13.01	13.08	12.36	13.20	1,435,400	18,433,243	12.842	13.08	13.01	13.08	12.36	13.20	1,435,400	12.842	3.24%
2025-09-09	12.67	12.52	12.67	12.22	13.23	2,620,500	33,038,843	12.608	12.67	12.52	12.67	12.22	13.23	2,620,500	12.608	-4.52%
2025-09-08	13.27	13.21	13.27	12.61	14.63	4,941,000	65,986,759	13.355	13.27	13.21	13.27	12.61	14.63	4,941,000	13.355	-11.65%
2025-09-05	15.02	15.02	15.03	14.76	15.20	1,938,600	29,198,572	15.062	15.02	15.02	15.03	14.76	15.20	1,938,600	15.062	1.28%
2025-09-04	14.83	14.83	14.86	14.67	15.17	2,188,800	32,569,338	14.880	14.83	14.83	14.86	14.67	15.17	2,188,800	14.880	1.09%
2025-09-03	14.67	14.66	14.67	14.50	15.31	2,647,356	39,229,326	14.818	14.67	14.66	14.67	14.50	15.31	2,647,356	14.818	-1.74%
2025-09-02	14.93	14.92	14.93	14.92	15.75	2,825,400	42,905,440	15.186	14.93	14.92	14.93	14.92	15.75	2,825,400	15.186	-4.54%
2025-09-01	15.64	15.61	15.64	15.50	16.30	5,475,300	86,787,225	15.851	15.64	15.61	15.64	15.50	16.30	5,475,300	15.851	0.84%
2025-08-29	15.51	15.50	15.51	15.40	15.99	3,740,000	58,304,121	15.589	15.51	15.50	15.51	15.40	15.99	3,740,000	15.589	-3.54%
2025-08-28	16.08	16.07	16.08	14.75	16.10	7,468,516	114,066,857	15.273	16.08	16.07	16.08	14.75	16.10	7,468,516	15.273	5.65%
2025-08-27	15.22	15.22	15.25	15.06	15.87	2,085,800	32,193,457	15.435	15.22	15.22	15.25	15.06	15.87	2,085,800	15.435	-2.31%
2025-08-26	15.58	15.56	15.58	15.23	15.78	2,867,800	44,617,936	15.558	15.58	15.56	15.58	15.23	15.78	2,867,800	15.558	0.65%
2025-08-25	15.48	15.48	15.53	15.00	15.77	6,433,100	98,853,380	15.366	15.48	15.48	15.53	15.00	15.77	6,433,100	15.366	-4.09%
2025-08-22	16.14	16.14	16.17	15.70	16.30	3,605,700	57,831,153	16.039	16.14	16.14	16.17	15.70	16.30	3,605,700	16.039	0.87%
2025-08-21	16.00	16.00	16.02	15.85	16.82	4,471,000	72,858,142	16.296	16.00	16.00	16.02	15.85	16.82	4,471,000	16.296	-3.03%
2025-08-20	16.50	16.50	16.51	16.45	17.56	7,222,300	121,393,077	16.808	16.50	16.50	16.51	16.45	17.56	7,222,300	16.808	-5.01%
2025-08-19	17.37	17.36	17.37	16.75	18.19	15,143,400	264,804,716	17.486	17.37	17.36	17.37	16.75	18.19	15,143,400	17.486	3.70%
2025-08-18	16.75	16.75	16.78	16.41	16.96	5,642,000	94,436,686	16.738	16.75	16.75	16.78	16.41	16.96	5,642,000	16.738	-0.30%
2025-08-15	16.80	16.80	16.81	16.27	16.97	7,343,300	121,962,483	16.609	16.80	16.80	16.81	16.27	16.97	7,343,300	16.609	1.94%
2025-08-14	16.48	16.48	16.49	16.48	17.07	6,466,500	108,085,787	16.715	16.48	16.48	16.49	16.48	17.07	6,466,500	16.715	-1.55%
2025-08-13	16.74	16.74	16.75	16.68	17.29	10,792,000	182,934,147	16.951	16.74	16.74	16.75	16.68	17.29	10,792,000	16.951	1.09%
2025-08-12	16.56	16.56	16.57	16.31	17.57	19,815,222	334,165,543	16.864	16.56	16.56	16.57	16.31	17.57	19,815,222	16.864	-1.31%
2025-08-11	16.78	16.78	16.79	16.38	18.18	21,111,200	357,216,687	16.921	16.78	16.78	16.79	16.38	18.18	21,111,200	16.921	-7.85%
2025-08-08	18.21	18.20	18.21	14.28	19.62	96,366,700	1,723,026,814	17.880	18.21	18.20	18.21	14.28	19.62	96,366,700	17.880	26.90%
2025-08-07	14.35	14.35	14.36	14.30	14.61	1,761,000	25,400,971	14.424	14.35	14.35	14.36	14.30	14.61	1,761,000	14.424	-0.42%
2025-08-06	14.41	14.41	14.42	14.20	14.70	3,189,428	45,796,205	14.359	14.41	14.41	14.42	14.20	14.70	3,189,428	14.359	-2.11%
2025-08-05	14.72	14.72	14.75	14.55	15.04	2,901,500	42,603,136	14.683	14.72	14.72	14.75	14.55	15.04	2,901,500	14.683	-1.87%
2025-08-04	15.00	14.98	15.00	14.34	15.30	4,369,500	64,978,953	14.871	15.00	14.98	15.00	14.34	15.30	4,369,500	14.871	4.02%
2025-08-01	14.42	14.42	14.46	13.88	15.08	7,671,600	112,277,940	14.636	14.42	14.42	14.46	13.88	15.08	7,671,600	14.636	4.34%
2025-07-31	13.82	13.82	13.86	13.74	14.28	1,176,800	16,469,790	13.995	13.82	13.82	13.86	13.74	14.28	1,176,800	13.995	-1.99%
2025-07-30	14.10	14.04	14.10	13.96	14.38	1,396,600	19,756,876	14.146	14.10	14.04	14.10	13.96	14.38	1,396,600	14.146	-1.12%
2025-07-29	14.26	14.24	14.26	14.02	14.62	2,166,100	30,681,432	14.164	14.26	14.24	14.26	14.02	14.62	2,166,100	14.164	-1.79%
2025-07-28	14.52	14.50	14.52	14.44	14.70	1,180,900	17,180,046	14.548	14.52	14.50	14.52	14.44	14.70	1,180,900	14.548	-0.14%
2025-07-25	14.54	14.54	14.56	14.44	14.90	1,655,800	24,142,398	14.581	14.54	14.54	14.56	14.44	14.90	1,655,800	14.581	-1.49%
2025-07-24	14.76	14.72	14.76	14.48	14.76	1,845,200	26,998,857	14.632	14.76	14.72	14.76	14.48	14.76	1,845,200	14.632	2.22%
2025-07-23	14.44	14.42	14.44	14.32	14.58	1,506,300	21,754,546	14.442	14.44	14.42	14.44	14.32	14.58	1,506,300	14.442	0.56%
2025-07-22	14.36	14.36	14.40	14.28	14.80	3,584,100	51,905,442	14.482	14.36	14.36	14.40	14.28	14.80	3,584,100	14.482	-3.62%
2025-07-21	14.90	14.90	14.92	14.88	15.64	3,830,400	57,717,686	15.068	14.90	14.90	14.92	14.88	15.64	3,830,400	15.068	-4.61%
2025-07-18	15.62	15.62	15.64	15.30	16.22	5,813,000	91,352,222	15.715	15.62	15.62	15.64	15.30	16.22	5,813,000	15.715	1.56%
2025-07-17	15.38	15.36	15.38	15.08	15.60	3,198,000	48,753,752	15.245	15.38	15.36	15.38	15.08	15.60	3,198,000	15.245	-0.13%
2025-07-16	15.40	15.40	15.42	15.04	16.40	11,410,800	178,220,956	15.619	15.40	15.40	15.42	15.04	16.40	11,410,800	15.619	2.80%
2025-07-15	14.98	14.96	14.98	14.50	15.70	6,167,685	92,637,845	15.020	14.98	14.96	14.98	14.50	15.70	6,167,685	15.020	2.04%
2025-07-14	14.68	14.66	14.68	14.38	14.82	2,149,200	31,386,714	14.604	14.68	14.66	14.68	14.38	14.82	2,149,200	14.604	0.55%
2025-07-11	14.60	14.60	14.62	14.42	14.88	3,329,000	48,545,274	14.583	14.60	14.60	14.62	14.42	14.88	3,329,000	14.583	1.11%
2025-07-10	14.44	14.44	14.46	14.32	14.96	3,804,900	55,302,528	14.535	14.44	14.44	14.46	14.32	14.96	3,804,900	14.535	-2.04%
2025-07-09	14.74	14.72	14.74	14.36	14.94	4,539,700	66,337,238	14.613	14.74	14.72	14.74	14.36	14.94	4,539,700	14.613	1.94%
2025-07-08	14.46	14.44	14.46	14.02	14.84	10,171,000	147,095,906	14.462	14.46	14.44	14.46	14.02	14.84	10,171,000	14.462	6.32%
2025-07-07	13.60	13.60	13.62	13.28	13.80	2,041,200	27,477,982	13.462	13.60	13.60	13.62	13.28	13.80	2,041,200	13.462	-1.73%
2025-07-04	13.84	13.84	13.86	13.02	14.20	6,772,400	92,781,872	13.700	13.84	13.84	13.86	13.02	14.20	6,772,400	13.700	5.01%
2025-07-03	13.18	13.14	13.18	13.06	13.52	1,675,200	22,090,202	13.187	13.18	13.14	13.18	13.06	13.52	1,675,200	13.187	-1.20%
2025-07-02	13.34	13.34	13.36	13.24	13.88	2,340,700	31,286,018	13.366	13.34	13.34	13.36	13.24	13.88	2,340,700	13.366	-1.91%
2025-06-30	13.60	13.60	13.62	12.98	13.80	5,087,900	68,296,844	13.423	13.60	13.60	13.62	12.98	13.80	5,087,900	13.423	4.78%
2025-06-27	12.98	12.98	13.00	12.80	13.28	2,987,100	38,986,986	13.052	12.98	12.98	13.00	12.80	13.28	2,987,100	13.052	-0.46%
2025-06-26	13.04	13.02	13.04	12.72	14.76	13,182,718	174,362,119	13.227	13.04	13.02	13.04	12.72	14.76	13,182,718	13.227	-11.65%
2025-06-25	14.76	14.76	14.78	14.68	15.46	4,362,300	64,896,347	14.877	14.76	14.76	14.78	14.68	15.46	4,362,300	14.877	-4.28%
2025-06-24	15.42	15.40	15.42	14.92	15.64	2,531,931	39,118,793	15.450	15.42	15.40	15.42	14.92	15.64	2,531,931	15.450	2.80%
2025-06-23	15.00	15.00	15.06	14.72	15.12	1,105,900	16,532,034	14.949	15.00	15.00	15.06	14.72	15.12	1,105,900	14.949	-0.27%
2025-06-20	15.04	14.84	15.04	14.80	15.20	1,257,000	18,777,334	14.938	15.04	14.84	15.04	14.80	15.20	1,257,000	14.938	-0.66%
2025-06-19	15.14	15.14	15.16	14.84	15.90	3,159,600	47,955,598	15.178	15.14	15.14	15.16	14.84	15.90	3,159,600	15.178	-4.30%
2025-06-18	15.82	15.82	15.86	15.82	16.32	1,271,815	20,417,483	16.054	15.82	15.82	15.86	15.82	16.32	1,271,815	16.054	-1.86%
2025-06-17	16.12	16.10	16.12	15.78	16.86	4,603,700	74,783,237	16.244	16.12	16.10	16.12	15.78	16.86	4,603,700	16.244	1.77%
2025-06-16	15.84	15.84	15.86	15.66	16.58	4,835,500	77,289,279	15.984	15.84	15.84	15.86	15.66	16.58	4,835,500	15.984	-3.18%
2025-06-13	16.36	16.36	16.40	16.32	17.66	3,972,800	66,751,231	16.802	16.36	16.36	16.40	16.32	17.66	3,972,800	16.802	-7.05%
2025-06-12	17.60	17.60	17.62	17.60	18.50	3,355,500	60,011,891	17.885	17.60	17.60	17.62	17.60	18.50	3,355,500	17.885	-2.55%
2025-06-11	18.06	18.06	18.08	17.74	19.72	9,123,500	170,319,308	18.668	18.06	18.06	18.08	17.74	19.72	9,123,500	18.668	1.80%
2025-06-10	17.74	17.74	17.86	17.02	18.16	3,130,600	55,184,945	17.628	17.74	17.74	17.86	17.02	18.16	3,130,600	17.628	1.84%
2025-06-09	17.42	17.40	17.42	16.94	17.82	4,223,216	73,153,568	17.322	17.42	17.40	17.42	16.94	17.82	4,223,216	17.322	0.23%
2025-06-06	17.38	17.34	17.38	17.08	17.96	1,235,600	21,494,856	17.396	17.38	17.34	17.38	17.08	17.96	1,235,600	17.396	-1.70%
2025-06-05	17.68	17.66	17.68	17.54	18.70	1,642,100	29,380,714	17.892	17.68	17.66	17.68	17.54	18.70	1,642,100	17.892	-3.18%
2025-06-04	18.26	18.16	18.26	18.02	19.44	3,124,125	57,467,034	18.395	18.26	18.16	18.26	18.02	19.44	3,124,125	18.395	-3.89%
2025-06-03	19.00	18.90	19.00	18.00	19.76	3,628,600	68,480,582	18.872	19.00	18.90	19.00	18.00	19.76	3,628,600	18.872	0.00%
2025-06-02	19.00	18.60	19.00	16.80	19.00	470,200	8,642,475	18.380	19.00	18.60	19.00	16.80	19.00	470,200	18.380	4.51%
2025-05-30	18.18	18.16	18.18	17.70	18.54	4,611,416	82,622,009	17.917	18.18	18.16	18.18	17.70	18.54	4,611,416	17.917	1.22%
2025-05-29	17.96	17.96	17.98	17.32	18.68	4,533,200	82,288,326	18.152	17.96	17.96	17.98	17.32	18.68	4,533,200	18.152	3.82%
2025-05-28	17.30	17.30	17.32	16.94	17.98	2,868,100	49,890,843	17.395	17.30	17.30	17.32	16.94	17.98	2,868,100	17.395	-3.67%
2025-05-27	17.96	17.96	17.98	17.90	19.38	2,961,100	54,338,480	18.351	17.96	17.96	17.98	17.90	19.38	2,961,100	18.351	-5.17%
2025-05-26	18.94	18.94	18.96	17.36	20.80	11,165,300	213,231,885	19.098	18.94	18.94	18.96	17.36	20.80	11,165,300	19.098	8.11%
2025-05-23	17.52	17.52	17.54	17.40	19.78	6,795,200	124,683,973	18.349	17.52	17.52	17.54	17.40	19.78	6,795,200	18.349	-9.22%
2025-05-22	19.30	19.30	19.38	18.50	21.00	6,579,200	128,665,972	19.556	19.30	19.30	19.38	18.50	21.00	6,579,200	19.556	0.00%
2025-05-21	19.30	19.26	19.30	17.30	20.10	12,660,800	242,274,985	19.136	19.30	19.26	19.30	17.30	20.10	12,660,800	19.136	10.67%
2025-05-20	17.44	17.44	17.48	14.60	18.92	17,038,000	293,585,604	17.231	17.44	17.44	17.48	14.60	18.92	17,038,000	17.231	15.96%
2025-05-19	15.04	15.04	15.06	14.62	15.20	1,126,200	16,821,705	14.937	15.04	15.04	15.06	14.62	15.20	1,126,200	14.937	0.80%
2025-05-16	14.92	14.90	14.92	14.60	15.68	2,915,200	44,227,682	15.171	14.92	14.90	14.92	14.60	15.68	2,915,200	15.171	0.81%
2025-05-15	14.80	14.80	14.82	14.68	15.80	3,243,300	48,510,690	14.957	14.80	14.80	14.82	14.68	15.80	3,243,300	14.957	-4.39%
2025-05-14	15.48	15.48	15.50	15.42	16.50	3,422,800	54,139,735	15.817	15.48	15.48	15.50	15.42	16.50	3,422,800	15.817	-3.37%
2025-05-13	16.02	15.88	16.02	15.20	17.46	14,503,800	238,313,801	16.431	16.02	15.88	16.02	15.20	17.46	14,503,800	16.431	6.09%
2025-05-12	15.10	15.06	15.10	13.66	15.44	12,212,000	178,696,696	14.633	15.10	15.06	15.10	13.66	15.44	12,212,000	14.633	9.10%
2025-05-09	13.84	13.84	13.86	13.62	15.10	11,152,500	158,142,868	14.180	13.84	13.84	13.86	13.62	15.10	11,152,500	14.180	-3.35%
2025-05-08	14.32	14.30	14.32	12.44	18.20	48,562,200	756,793,704	15.584	14.32	14.30	14.32	12.44	18.20	48,562,200	15.584	13.11%
2025-05-07	12.66	12.62	12.66	12.00	13.38	6,014,500	76,643,474	12.743	12.66	12.62	12.66	12.00	13.38	6,014,500	12.743	5.32%
2025-05-06	12.02	12.00	12.02	11.68	12.10	1,020,200	12,192,932	11.952	12.02	12.00	12.02	11.68	12.10	1,020,200	11.952	1.18%
2025-05-02	11.88	11.88	11.98	11.42	11.90	95,600	1,116,764	11.682	11.88	11.88	11.98	11.42	11.90	95,600	11.682	0.68%
2025-04-30	11.80	11.78	11.80	11.64	11.98	521,900	6,152,526	11.789	11.80	11.78	11.80	11.64	11.98	521,900	11.789	0.17%
2025-04-29	11.78	11.74	11.78	11.40	12.38	2,513,000	29,957,062	11.921	11.78	11.74	11.78	11.40	12.38	2,513,000	11.921	2.08%
2025-04-28	11.54	11.54	11.56	11.46	11.86	825,700	9,561,993	11.580	11.54	11.54	11.56	11.46	11.86	825,700	11.580	-2.70%
2025-04-25	11.86	11.84	11.86	11.82	12.24	1,007,900	12,119,866	12.025	11.86	11.84	11.86	11.82	12.24	1,007,900	12.025	0.17%
2025-04-24	11.84	11.84	11.86	11.74	12.12	717,100	8,481,538	11.828	11.84	11.84	11.86	11.74	12.12	717,100	11.828	-1.33%
2025-04-23	12.00	11.98	12.00	11.78	12.14	2,195,800	26,344,032	11.997	12.00	11.98	12.00	11.78	12.14	2,195,800	11.997	2.92%
2025-04-22	11.66	11.62	11.66	11.08	11.68	1,293,000	14,743,659	11.403	11.66	11.62	11.66	11.08	11.68	1,293,000	11.403	2.10%
2025-04-17	11.42	11.42	11.52	11.30	11.80	1,309,100	15,043,672	11.492	11.42	11.42	11.52	11.30	11.80	1,309,100	11.492	-2.06%
2025-04-16	11.66	11.58	11.66	11.40	12.04	1,130,700	13,187,134	11.663	11.66	11.58	11.66	11.40	12.04	1,130,700	11.663	-2.83%
2025-04-15	12.00	11.90	12.00	11.78	12.08	614,900	7,320,756	11.906	12.00	11.90	12.00	11.78	12.08	614,900	11.906	0.33%
2025-04-14	11.96	11.96	11.98	11.86	12.18	1,586,000	18,993,064	11.975	11.96	11.96	11.98	11.86	12.18	1,586,000	11.975	1.18%
2025-04-11	11.82	11.80	11.82	11.40	12.08	1,747,100	20,638,538	11.813	11.82	11.80	11.82	11.40	12.08	1,747,100	11.813	1.90%
2025-04-10	11.60	11.60	11.62	11.52	12.02	5,610,200	68,011,918	12.123	11.60	11.60	11.62	11.52	12.02	5,610,200	12.123	2.84%
2025-04-09	11.28	11.28	11.34	10.24	11.40	2,199,300	24,070,677	10.945	11.28	11.28	11.34	10.24	11.40	2,199,300	10.945	2.36%
2025-04-08	11.02	11.02	11.06	10.68	11.28	2,201,000	24,180,631	10.986	11.02	11.02	11.06	10.68	11.28	2,201,000	10.986	2.04%
2025-04-07	10.80	10.68	10.80	10.32	12.36	2,763,500	31,001,046	11.218	10.80	10.68	10.80	10.32	12.36	2,763,500	11.218	-17.43%
2025-04-03	13.08	13.06	13.08	12.62	13.42	2,340,100	30,604,112	13.078	13.08	13.06	13.08	12.62	13.42	2,340,100	13.078	0.31%
2025-04-02	13.04	13.04	13.06	13.00	13.50	2,852,900	37,623,543	13.188	13.04	13.04	13.06	13.00	13.50	2,852,900	13.188	-3.55%
2025-04-01	13.52	13.52	13.56	13.48	13.72	872,300	11,878,082	13.617	13.52	13.52	13.56	13.48	13.72	872,300	13.617	0.60%
2025-03-31	13.44	13.42	13.44	13.32	14.14	1,157,400	15,676,860	13.545	13.44	13.42	13.44	13.32	14.14	1,157,400	13.545	-3.72%
2025-03-28	13.96	13.90	13.96	13.86	15.00	2,556,000	36,517,694	14.287	13.96	13.90	13.96	13.86	15.00	2,556,000	14.287	-6.56%
2025-03-27	14.94	14.94	15.02	14.80	15.34	724,400	10,856,944	14.987	14.94	14.94	15.02	14.80	15.34	724,400	14.987	0.00%
2025-03-26	14.94	14.94	14.96	14.78	15.20	860,700	12,869,928	14.953	14.94	14.94	14.96	14.78	15.20	860,700	14.953	-0.13%
2025-03-25	14.96	14.86	14.96	14.54	15.12	1,550,000	23,135,678	14.926	14.96	14.86	14.96	14.54	15.12	1,550,000	14.926	1.36%
2025-03-24	14.76	14.74	14.76	14.60	15.48	834,900	12,357,168	14.801	14.76	14.74	14.76	14.60	15.48	834,900	14.801	-2.51%
2025-03-21	15.14	15.14	15.16	15.02	15.56	1,609,700	24,472,256	15.203	15.14	15.14	15.16	15.02	15.56	1,609,700	15.203	-3.44%
2025-03-20	15.68	15.68	15.76	15.66	16.36	1,800,000	28,582,930	15.879	15.68	15.68	15.76	15.66	16.36	1,800,000	15.879	-3.21%
2025-03-19	16.20	16.20	16.22	16.16	16.72	1,005,700	16,406,593	16.314	16.20	16.20	16.22	16.16	16.72	1,005,700	16.314	-2.99%
2025-03-18	16.70	16.70	16.72	16.42	16.78	2,264,800	37,501,992	16.559	16.70	16.70	16.72	16.42	16.78	2,264,800	16.559	1.83%
2025-03-17	16.40	16.40	16.44	16.26	16.68	1,481,800	24,385,940	16.457	16.40	16.40	16.44	16.26	16.68	1,481,800	16.457	-0.61%
2025-03-14	16.50	16.50	16.56	16.38	16.78	1,606,400	26,545,865	16.525	16.50	16.50	16.56	16.38	16.78	1,606,400	16.525	-0.48%
2025-03-13	16.58	16.52	16.58	16.22	17.20	3,306,300	55,263,682	16.715	16.58	16.52	16.58	16.22	17.20	3,306,300	16.715	-0.72%
2025-03-12	16.70	16.68	16.70	16.34	16.90	2,009,600	33,387,697	16.614	16.70	16.68	16.70	16.34	16.90	2,009,600	16.614	0.60%
2025-03-11	16.60	16.60	16.66	14.92	17.08	3,930,400	63,309,576	16.108	16.60	16.60	16.66	14.92	17.08	3,930,400	16.108	6.41%
2025-03-10	15.60	15.60	15.64	15.38	17.86	6,483,900	105,159,573	16.219	15.60	15.60	15.64	15.38	17.86	6,483,900	16.219	-8.98%
2025-03-07	17.14	17.14	17.22	16.88	18.20	5,432,000	95,322,146	17.548	17.14	17.14	17.22	16.88	18.20	5,432,000	17.548	1.06%
2025-03-06	16.96	16.94	16.96	16.50	17.64	4,738,200	80,598,150	17.010	16.96	16.94	16.96	16.50	17.64	4,738,200	17.010	2.29%
2025-03-05	16.58	16.58	16.60	15.02	16.94	7,332,400	119,188,738	16.255	16.58	16.58	16.60	15.02	16.94	7,332,400	16.255	10.83%
2025-03-04	14.96	14.96	15.00	14.88	15.80	2,118,600	32,277,444	15.235	14.96	14.96	15.00	14.88	15.80	2,118,600	15.235	-3.61%
2025-03-03	15.52	15.52	15.56	15.34	16.04	1,662,600	26,066,187	15.678	15.52	15.52	15.56	15.34	16.04	1,662,600	15.678	0.26%
2025-02-28	15.48	15.30	15.48	14.90	16.84	5,517,200	87,975,841	15.946	15.48	15.30	15.48	14.90	16.84	5,517,200	15.946	-0.51%
2025-02-27	15.56	15.54	15.56	15.08	16.70	5,733,700	90,217,820	15.735	15.56	15.54	15.56	15.08	16.70	5,733,700	15.735	-5.12%
2025-02-26	16.40	16.40	16.46	16.30	17.72	5,016,404	83,680,399	16.681	16.40	16.40	16.46	16.30	17.72	5,016,404	16.681	-4.54%
2025-02-25	17.18	17.18	17.28	17.12	18.90	5,716,500	101,756,200	17.800	17.18	17.18	17.28	17.12	18.90	5,716,500	17.800	-9.29%
2025-02-24	18.94	18.94	19.00	17.68	22.00	10,966,866	210,524,106	19.196	18.94	18.94	19.00	17.68	22.00	10,966,866	19.196	5.34%
2025-02-21	17.98	17.96	17.98	15.36	18.80	11,692,600	205,542,693	17.579	17.98	17.96	17.98	15.36	18.80	11,692,600	17.579	18.76%
2025-02-20	15.14	15.14	15.22	15.02	15.64	1,261,000	19,246,288	15.263	15.14	15.14	15.22	15.02	15.64	1,261,000	15.263	-0.66%
2025-02-19	15.24	15.24	15.26	14.74	15.40	1,615,200	24,476,328	15.154	15.24	15.24	15.26	14.74	15.40	1,615,200	15.154	1.46%
2025-02-18	15.02	15.02	15.12	14.98	15.78	1,564,700	23,921,500	15.288	15.02	15.02	15.12	14.98	15.78	1,564,700	15.288	-3.35%
2025-02-17	15.54	15.52	15.54	15.16	16.88	3,672,165	58,027,372	15.802	15.54	15.52	15.54	15.16	16.88	3,672,165	15.802	2.51%
2025-02-14	15.16	15.16	15.18	14.32	15.24	3,851,600	56,818,144	14.752	15.16	15.16	15.18	14.32	15.24	3,851,600	14.752	6.76%
2025-02-13	14.20	14.18	14.20	14.16	14.86	2,704,100	38,893,116	14.383	14.20	14.18	14.20	14.16	14.86	2,704,100	14.383	-2.07%
2025-02-12	14.50	14.48	14.50	14.44	15.16	2,791,200	40,859,502	14.639	14.50	14.48	14.50	14.44	15.16	2,791,200	14.639	-4.35%
2025-02-11	15.16	15.14	15.16	15.06	17.54	8,291,900	135,697,390	16.365	15.16	15.14	15.16	15.06	17.54	8,291,900	16.365	7.98%
2025-02-10	14.04	14.04	14.18	13.86	14.30	304,500	4,295,982	14.108	14.04	14.04	14.18	13.86	14.30	304,500	14.108	0.43%
2025-02-07	13.98	13.98	14.02	13.86	14.26	249,900	3,495,310	13.987	13.98	13.98	14.02	13.86	14.26	249,900	13.987	0.00%
2025-02-06	13.98	13.88	13.98	13.74	14.30	199,400	2,780,498	13.944	13.98	13.88	13.98	13.74	14.30	199,400	13.944	-0.71%
2025-02-05	14.08	13.94	14.08	13.80	14.90	167,100	2,345,319	14.035	14.08	13.94	14.08	13.80	14.90	167,100	14.035	-1.26%
2025-02-04	14.26	14.02	14.26	14.26	14.60	7,800	112,609	14.437	14.26	14.02	14.26	14.26	14.60	7,800	14.437	-0.56%
2025-02-03	14.34	12.98	14.34	13.96	14.50	11,100	158,148	14.248	14.34	12.98	14.34	13.96	14.50	11,100	14.248	-1.10%
2025-01-28	14.50	14.92	-	14.16	14.50	700	9,962	14.231	14.50	14.92	-	14.16	14.50	700	14.231	0.69%
2025-01-27	14.40	14.26	14.40	14.10	15.72	77,800	1,125,646	14.468	14.40	14.26	14.40	14.10	15.72	77,800	14.468	1.69%
2025-01-24	14.16	14.16	14.28	14.00	14.34	89,900	1,272,822	14.158	14.16	14.16	14.28	14.00	14.34	89,900	14.158	0.71%
2025-01-23	14.06	14.04	14.06	14.06	14.64	75,000	1,067,632	14.235	14.06	14.04	14.06	14.06	14.64	75,000	14.235	-1.68%
2025-01-22	14.30	14.22	14.30	14.26	14.68	70,600	1,021,990	14.476	14.30	14.22	14.30	14.26	14.68	70,600	14.476	-2.46%
2025-01-21	14.66	14.54	14.66	14.54	14.78	76,300	1,116,322	14.631	14.66	14.54	14.66	14.54	14.78	76,300	14.631	0.27%
2025-01-20	14.62	14.62	14.68	14.60	15.00	157,300	2,319,436	14.745	14.62	14.62	14.68	14.60	15.00	157,300	14.745	-2.14%
2025-01-17	14.94	14.82	14.94	14.68	14.96	79,500	1,183,114	14.882	14.94	14.82	14.94	14.68	14.96	79,500	14.882	1.22%
2025-01-16	14.76	14.74	14.76	14.76	15.28	71,400	1,070,674	14.995	14.76	14.74	14.76	14.76	15.28	71,400	14.995	-0.40%
2025-01-15	14.82	14.78	14.82	14.66	15.02	89,400	1,320,562	14.771	14.82	14.78	14.82	14.66	15.02	89,400	14.771	-1.46%
2025-01-14	15.04	14.98	15.04	14.56	15.18	268,200	3,966,518	14.789	15.04	14.98	15.04	14.56	15.18	268,200	14.789	0.27%
2025-01-13	15.00	14.82	15.00	14.54	15.80	168,700	2,513,324	14.898	15.00	14.82	15.00	14.54	15.80	168,700	14.898	-2.47%
2025-01-10	15.38	15.38	15.40	15.24	15.74	47,800	735,286	15.383	15.38	15.38	15.40	15.24	15.74	47,800	15.383	-3.27%
2025-01-09	15.90	15.76	15.92	15.78	16.00	53,100	842,166	15.860	15.90	15.76	15.92	15.78	16.00	53,100	15.860	0.00%
2025-01-08	15.90	15.86	15.90	15.84	16.48	131,400	2,110,336	16.060	15.90	15.86	15.90	15.84	16.48	131,400	16.060	-3.17%
2025-01-07	16.42	16.32	16.42	16.24	16.50	44,700	732,030	16.377	16.42	16.32	16.42	16.24	16.50	44,700	16.377	-0.24%
2025-01-06	16.46	16.40	16.48	16.30	16.60	105,400	1,736,076	16.471	16.46	16.40	16.48	16.30	16.60	105,400	16.471	-0.72%
2025-01-03	16.58	16.58	16.78	16.40	17.24	210,400	3,502,262	16.646	16.58	16.58	16.78	16.40	17.24	210,400	16.646	-3.83%
2025-01-02	17.24	17.24	17.40	17.24	18.82	157,700	2,804,016	17.781	17.24	17.24	17.40	17.24	18.82	157,700	17.781	-9.26%
2024-12-31	19.00	19.00	19.12	17.66	19.00	407,500	7,438,322	18.254	19.00	19.00	19.12	17.66	19.00	407,500	18.254	6.26%
2024-12-30	17.88	17.80	17.88	17.34	18.16	380,800	6,752,156	17.732	17.88	17.80	17.88	17.34	18.16	380,800	17.732	1.71%
2024-12-27	17.58	17.52	17.58	16.90	17.70	213,100	3,673,326	17.238	17.58	17.52	17.58	16.90	17.70	213,100	17.238	2.21%
2024-12-24	17.20	16.86	17.20	16.84	17.20	152,100	2,583,908	16.988	17.20	16.86	17.20	16.84	17.20	152,100	16.988	-0.23%
2024-12-23	17.24	17.04	17.24	16.92	17.36	148,400	2,537,422	17.099	17.24	17.04	17.24	16.92	17.36	148,400	17.099	0.35%
2024-12-20	17.18	17.02	17.18	16.72	17.38	88,600	1,504,774	16.984	17.18	17.02	17.18	16.72	17.38	88,600	16.984	0.59%
2024-12-19	17.08	17.02	17.08	16.48	17.16	113,800	1,906,444	16.753	17.08	17.02	17.08	16.48	17.16	113,800	16.753	0.23%
2024-12-18	17.04	16.96	17.04	16.60	17.38	226,500	3,828,214	16.902	17.04	16.96	17.04	16.60	17.38	226,500	16.902	-1.50%
2024-12-17	17.30	17.14	17.30	16.98	17.40	105,100	1,802,409	17.149	17.30	17.14	17.30	16.98	17.40	105,100	17.149	0.93%
2024-12-16	17.14	16.96	17.14	16.78	17.60	209,400	3,555,098	16.978	17.14	16.96	17.14	16.78	17.60	209,400	16.978	0.47%
2024-12-13	17.06	17.06	17.24	17.06	17.52	129,700	2,238,302	17.258	17.06	17.06	17.24	17.06	17.52	129,700	17.258	-1.95%
2024-12-12	17.40	17.40	17.48	17.40	17.88	220,300	3,862,232	17.532	17.40	17.40	17.48	17.40	17.88	220,300	17.532	-1.69%
2024-12-11	17.70	17.42	17.70	17.20	18.28	429,700	7,545,368	17.560	17.70	17.42	17.70	17.20	18.28	429,700	17.560	-2.32%
2024-12-10	18.12	18.06	18.12	17.82	18.88	322,000	5,846,242	18.156	18.12	18.06	18.12	17.82	18.88	322,000	18.156	-2.69%
2024-12-09	18.62	18.58	18.62	17.96	18.64	184,200	3,361,252	18.248	18.62	18.58	18.62	17.96	18.64	184,200	18.248	1.53%
2024-12-06	18.34	18.34	18.42	17.64	18.34	187,800	3,372,608	17.959	18.34	18.34	18.42	17.64	18.34	187,800	17.959	4.44%
2024-12-05	17.56	17.56	17.80	17.52	18.86	306,700	5,500,924	17.936	17.56	17.56	17.80	17.52	18.86	306,700	17.936	-7.29%
2024-12-04	18.94	18.60	18.94	17.82	19.00	498,200	9,137,046	18.340	18.94	18.60	18.94	17.82	19.00	498,200	18.340	3.27%
2024-12-03	18.34	18.28	18.34	16.94	18.68	794,300	14,012,109	17.641	18.34	18.28	18.34	16.94	18.68	794,300	17.641	3.38%
2024-12-02	17.74	17.72	17.80	17.68	18.52	272,500	4,885,192	17.927	17.74	17.72	17.80	17.68	18.52	272,500	17.927	-4.21%
2024-11-29	18.52	18.52	18.66	18.52	20.70	1,444,300	27,705,638	19.183	18.52	18.52	18.66	18.52	20.70	1,444,300	19.183	-6.28%
2024-11-28	19.76	19.38	19.76	19.18	22.15	6,615,200	121,597,755	18.382	19.76	19.38	19.76	19.18	22.15	6,615,200	18.382	-1.69%
2024-11-27	20.10	19.94	20.10	19.36	20.20	566,800	11,205,347	19.769	20.10	19.94	20.10	19.36	20.20	566,800	19.769	3.08%
2024-11-26	19.50	19.26	19.52	19.26	19.60	902,200	17,586,640	19.493	19.50	19.26	19.52	19.26	19.60	902,200	19.493	0.10%
2024-11-25	19.48	19.28	19.48	18.76	19.72	1,487,300	28,447,758	19.127	19.48	19.28	19.48	18.76	19.72	1,487,300	19.127	3.51%
2024-11-22	18.82	18.72	18.82	18.74	19.42	433,100	8,250,734	19.050	18.82	18.72	18.82	18.74	19.42	433,100	19.050	-1.47%
2024-11-21	19.10	19.10	19.26	19.10	19.58	418,700	8,082,398	19.304	19.10	19.10	19.26	19.10	19.58	418,700	19.304	-1.95%
2024-11-20	19.48	19.48	19.50	19.32	19.66	416,000	8,089,096	19.445	19.48	19.48	19.50	19.32	19.66	416,000	19.445	0.31%
2024-11-19	19.42	19.42	19.50	19.34	19.68	413,100	8,041,492	19.466	19.42	19.42	19.50	19.34	19.68	413,100	19.466	-0.31%
2024-11-18	19.48	19.34	19.48	18.88	19.78	412,900	7,999,244	19.373	19.48	19.34	19.48	18.88	19.78	412,900	19.373	0.10%
2024-11-15	19.46	19.18	19.46	19.10	19.98	413,000	8,039,130	19.465	19.46	19.18	19.46	19.10	19.98	413,000	19.465	-1.22%
2024-11-14	19.70	19.68	19.90	19.42	20.45	456,100	8,985,987	19.702	19.70	19.68	19.90	19.42	20.45	456,100	19.702	-0.71%
2024-11-13	19.84	19.84	20.05	18.60	20.20	555,100	10,858,167	19.561	19.84	19.84	20.05	18.60	20.20	555,100	19.561	1.02%
2024-11-12	19.64	19.34	19.64	19.38	20.40	424,800	8,336,000	19.623	19.64	19.34	19.64	19.38	20.40	424,800	19.623	-1.70%
2024-11-11	19.98	19.88	19.98	19.72	20.15	427,500	8,543,769	19.985	19.98	19.88	19.98	19.72	20.15	427,500	19.985	-0.60%
2024-11-08	20.10	19.80	20.10	19.56	20.40	553,600	11,066,636	19.990	20.10	19.80	20.10	19.56	20.40	553,600	19.990	0.60%
2024-11-07	19.98	19.74	19.98	19.30	19.98	640,700	12,642,098	19.732	19.98	19.74	19.98	19.30	19.98	640,700	19.732	1.63%
2024-11-06	19.66	19.52	19.66	19.40	20.25	407,300	8,052,459	19.770	19.66	19.52	19.66	19.40	20.25	407,300	19.770	-1.21%
2024-11-05	19.90	19.90	19.94	19.22	19.90	410,600	8,009,776	19.507	19.90	19.90	19.94	19.22	19.90	410,600	19.507	3.32%
2024-11-04	19.26	19.26	19.36	18.86	19.66	920,100	17,807,462	19.354	19.26	19.26	19.36	18.86	19.66	920,100	19.354	0.31%
2024-11-01	19.20	19.20	19.42	18.98	20.15	1,598,900	31,574,872	19.748	19.20	19.20	19.42	18.98	20.15	1,598,900	19.748	-3.90%
2024-10-31	19.98	19.76	19.98	18.78	20.50	340,400	6,668,557	19.590	19.98	19.76	19.98	18.78	20.50	340,400	19.590	6.05%
2024-10-30	18.84	18.82	19.00	18.80	19.96	500,900	9,699,864	19.365	18.84	18.82	19.00	18.80	19.96	500,900	19.365	-4.66%
2024-10-29	19.76	19.50	19.76	19.40	20.20	458,300	9,033,390	19.711	19.76	19.50	19.76	19.40	20.20	458,300	19.711	0.41%
2024-10-28	19.68	19.60	19.68	19.14	19.88	367,800	7,177,134	19.514	19.68	19.60	19.68	19.14	19.88	367,800	19.514	1.34%
2024-10-25	19.42	19.30	19.42	19.06	19.88	411,000	7,999,078	19.462	19.42	19.30	19.42	19.06	19.88	411,000	19.462	1.25%
2024-10-24	19.18	19.16	19.18	18.92	19.88	493,800	9,632,608	19.507	19.18	19.16	19.18	18.92	19.88	493,800	19.507	-1.54%
2024-10-23	19.48	19.36	19.48	19.32	19.80	245,600	4,790,602	19.506	19.48	19.36	19.48	19.32	19.80	245,600	19.506	-0.61%
2024-10-22	19.60	19.60	19.66	18.82	19.66	419,600	7,994,188	19.052	19.60	19.60	19.66	18.82	19.66	419,600	19.052	2.08%
2024-10-21	19.20	19.06	19.28	18.90	20.10	291,100	5,588,608	19.198	19.20	19.06	19.28	18.90	20.10	291,100	19.198	0.10%
2024-10-18	19.18	19.18	19.20	17.66	19.90	663,700	12,319,416	18.562	19.18	19.18	19.20	17.66	19.90	663,700	18.562	4.58%
2024-10-17	18.34	18.30	18.34	18.04	19.30	460,900	8,616,468	18.695	18.34	18.30	18.34	18.04	19.30	460,900	18.695	-3.17%
2024-10-16	18.94	18.86	18.94	18.50	19.44	412,100	7,745,722	18.796	18.94	18.86	18.94	18.50	19.44	412,100	18.796	0.21%
2024-10-15	18.90	18.70	18.90	18.50	21.95	594,000	11,300,109	19.024	18.90	18.70	18.90	18.50	21.95	594,000	19.024	-5.97%
2024-10-14	20.10	20.10	20.40	19.40	21.25	477,000	9,487,663	19.890	20.10	20.10	20.40	19.40	21.25	477,000	19.890	-5.41%
2024-10-10	21.25	20.90	21.25	20.90	22.30	383,600	8,252,975	21.515	21.25	20.90	21.25	20.90	22.30	383,600	21.515	-1.62%
2024-10-09	21.60	21.50	21.60	21.05	23.40	587,100	12,777,300	21.763	21.60	21.50	21.60	21.05	23.40	587,100	21.763	-5.26%
2024-10-08	22.80	22.35	22.80	21.95	26.65	1,412,800	33,507,047	23.717	22.80	22.35	22.80	21.95	26.65	1,412,800	23.717	4.83%
2024-10-07	21.75	21.40	21.75	21.10	22.80	229,900	4,926,120	21.427	21.75	21.40	21.75	21.10	22.80	229,900	21.427	-2.03%
2024-10-04	22.20	22.15	22.30	22.00	22.60	189,900	4,220,115	22.223	22.20	22.15	22.30	22.00	22.60	189,900	22.223	1.14%
2024-10-03	21.95	21.60	21.95	21.25	22.10	193,900	4,216,055	21.743	21.95	21.60	21.95	21.25	22.10	193,900	21.743	1.15%
2024-10-02	21.70	21.45	21.70	21.10	22.05	199,000	4,254,340	21.379	21.70	21.45	21.70	21.10	22.05	199,000	21.379	-0.91%
2024-09-30	21.90	21.80	21.90	19.74	22.60	391,500	8,180,234	20.895	21.90	21.80	21.90	19.74	22.60	391,500	20.895	11.17%
2024-09-27	19.70	19.40	19.70	18.88	19.88	187,000	3,662,230	19.584	19.70	19.40	19.70	18.88	19.88	187,000	19.584	5.35%
2024-09-26	18.70	18.68	18.70	18.36	18.88	120,200	2,244,142	18.670	18.70	18.68	18.70	18.36	18.88	120,200	18.670	1.30%
2024-09-25	18.46	18.46	18.64	18.40	19.16	344,400	6,459,208	18.755	18.46	18.46	18.64	18.40	19.16	344,400	18.755	-1.70%
2024-09-24	18.78	18.60	18.78	18.52	19.08	261,000	4,876,254	18.683	18.78	18.60	18.78	18.52	19.08	261,000	18.683	-0.95%
2024-09-23	18.96	18.60	18.96	18.56	19.50	268,700	5,062,322	18.840	18.96	18.60	18.96	18.56	19.50	268,700	18.840	-2.57%
2024-09-20	19.46	19.26	19.46	18.34	19.54	375,600	7,067,220	18.816	19.46	19.26	19.46	18.34	19.54	375,600	18.816	2.64%
2024-09-19	18.96	18.84	18.96	18.46	20.00	474,900	9,044,838	19.046	18.96	18.84	18.96	18.46	20.00	474,900	19.046	-5.20%
2024-09-17	20.00	19.90	20.00	19.92	20.15	217,300	4,354,133	20.037	20.00	19.90	20.00	19.92	20.15	217,300	20.037	0.00%
2024-09-16	20.00	19.82	20.00	19.76	20.05	245,100	4,883,960	19.926	20.00	19.82	20.00	19.76	20.05	245,100	19.926	0.20%
2024-09-13	19.96	19.80	19.96	19.80	20.00	239,300	4,771,426	19.939	19.96	19.80	19.96	19.80	20.00	239,300	19.939	-0.10%
2024-09-12	19.98	19.62	19.98	19.64	20.00	241,000	4,787,500	19.865	19.98	19.62	19.98	19.64	20.00	241,000	19.865	1.01%
2024-09-11	19.78	19.68	19.78	19.56	20.00	234,000	4,617,042	19.731	19.78	19.68	19.78	19.56	20.00	234,000	19.731	-1.10%
2024-09-10	20.00	19.56	20.00	19.00	20.00	303,500	5,895,224	19.424	20.00	19.56	20.00	19.00	20.00	303,500	19.424	1.73%
2024-09-09	19.66	19.66	19.98	19.42	20.55	592,000	11,801,628	19.935	19.66	19.66	19.98	19.42	20.55	592,000	19.935	-1.70%
2024-09-05	20.00	20.00	20.05	19.50	20.55	278,400	5,573,387	20.019	20.00	20.00	20.05	19.50	20.55	278,400	20.019	-1.23%
2024-09-04	20.25	20.05	20.25	20.05	20.65	217,200	4,392,480	20.223	20.25	20.05	20.25	20.05	20.65	217,200	20.223	0.00%
2024-09-03	20.25	20.15	20.25	19.98	20.65	238,000	4,787,428	20.115	20.25	20.15	20.25	19.98	20.65	238,000	20.115	-0.49%
2024-09-02	20.35	20.25	20.35	19.62	20.70	299,400	6,014,343	20.088	20.35	20.25	20.35	19.62	20.70	299,400	20.088	0.49%
2024-08-30	20.25	20.15	20.25	20.00	21.50	485,000	9,854,150	20.318	20.25	20.15	20.25	20.00	21.50	485,000	20.318	-6.25%
2024-08-29	21.60	21.25	21.60	21.25	22.00	259,500	5,591,530	21.547	21.60	21.25	21.60	21.25	22.00	259,500	21.547	0.00%
2024-08-28	21.60	21.15	21.60	21.15	22.00	194,900	4,172,590	21.409	21.60	21.15	21.60	21.15	22.00	194,900	21.409	-0.46%
2024-08-27	21.70	21.25	21.70	21.10	21.90	216,600	4,630,940	21.380	21.70	21.25	21.70	21.10	21.90	216,600	21.380	0.46%
2024-08-26	21.60	21.20	21.65	20.90	22.00	197,400	4,191,950	21.236	21.60	21.20	21.65	20.90	22.00	197,400	21.236	1.89%
2024-08-23	21.20	20.65	21.20	20.50	21.20	231,600	4,807,950	20.760	21.20	20.65	21.20	20.50	21.20	231,600	20.760	1.44%
2024-08-22	20.90	20.40	20.90	20.40	21.75	226,100	4,670,960	20.659	20.90	20.40	20.90	20.40	21.75	226,100	20.659	0.24%
2024-08-21	20.85	20.85	21.20	20.80	21.90	261,600	5,501,260	21.029	20.85	20.85	21.20	20.80	21.90	261,600	21.029	-1.65%
2024-08-20	21.20	21.05	21.20	20.80	21.60	248,900	5,267,235	21.162	21.20	21.05	21.20	20.80	21.60	248,900	21.162	-0.47%
2024-08-19	21.30	21.10	21.30	21.00	21.45	248,800	5,275,710	21.205	21.30	21.10	21.30	21.00	21.45	248,800	21.205	0.71%
2024-08-16	21.15	21.00	21.20	21.00	21.85	205,500	4,358,305	21.208	21.15	21.00	21.20	21.00	21.85	205,500	21.208	0.24%
2024-08-15	21.10	21.10	21.40	21.10	21.90	272,000	5,841,925	21.478	21.10	21.10	21.40	21.10	21.90	272,000	21.478	-2.09%
2024-08-14	21.55	21.50	21.65	21.55	22.40	829,798	17,041,879	20.537	21.55	21.50	21.65	21.55	22.40	829,798	20.537	-3.36%
2024-08-13	22.30	22.30	22.50	21.95	22.50	188,700	4,188,860	22.199	22.30	22.30	22.50	21.95	22.50	188,700	22.199	0.22%
2024-08-12	22.25	22.25	22.45	21.85	22.50	215,200	4,744,740	22.048	22.25	22.25	22.45	21.85	22.50	215,200	22.048	0.91%
2024-08-09	22.05	22.05	22.45	21.35	22.50	220,300	4,781,380	21.704	22.05	22.05	22.45	21.35	22.50	220,300	21.704	2.56%
2024-08-08	21.50	21.05	21.50	21.05	21.75	261,300	5,555,720	21.262	21.50	21.05	21.50	21.05	21.75	261,300	21.262	0.70%
2024-08-07	21.35	21.35	21.65	21.35	22.35	206,300	4,450,265	21.572	21.35	21.35	21.65	21.35	22.35	206,300	21.572	-1.61%
2024-08-06	21.70	21.70	21.75	21.20	22.30	234,500	5,039,600	21.491	21.70	21.70	21.75	21.20	22.30	234,500	21.491	-0.69%
2024-08-05	21.85	21.10	21.85	21.10	22.20	222,100	4,775,100	21.500	21.85	21.10	21.85	21.10	22.20	222,100	21.500	-2.02%
2024-08-02	22.30	21.95	22.30	21.95	23.50	235,600	5,292,865	22.465	22.30	21.95	22.30	21.95	23.50	235,600	22.465	-1.76%
2024-08-01	22.70	22.45	22.70	22.30	23.45	245,500	5,516,375	22.470	22.70	22.45	22.70	22.30	23.45	245,500	22.470	-1.94%
2024-07-31	23.15	22.80	23.15	22.65	23.40	303,700	6,971,535	22.955	23.15	22.80	23.15	22.65	23.40	303,700	22.955	0.65%
2024-07-30	23.00	22.70	23.00	21.35	23.40	300,800	6,678,263	22.202	23.00	22.70	23.00	21.35	23.40	300,800	22.202	4.78%
2024-07-29	21.95	21.40	22.35	20.15	22.90	308,700	6,377,375	20.659	21.95	21.40	22.35	20.15	22.90	308,700	20.659	6.55%
2024-07-26	20.60	20.25	20.60	20.15	20.65	271,200	5,511,195	20.322	20.60	20.25	20.60	20.15	20.65	271,200	20.322	1.73%
2024-07-25	20.25	20.00	20.25	19.84	20.65	274,500	5,538,196	20.176	20.25	20.00	20.25	19.84	20.65	274,500	20.176	0.75%
2024-07-24	20.10	19.98	20.10	19.82	20.60	228,600	4,589,845	20.078	20.10	19.98	20.10	19.82	20.60	228,600	20.078	-0.99%
2024-07-23	20.30	20.05	20.30	19.94	21.00	289,200	5,826,262	20.146	20.30	20.05	20.30	19.94	21.00	289,200	20.146	-0.73%
2024-07-22	20.45	20.40	20.45	20.40	21.35	279,000	5,790,040	20.753	20.45	20.40	20.45	20.40	21.35	279,000	20.753	-2.62%
2024-07-19	21.00	20.70	21.00	20.70	23.40	268,200	5,667,445	21.131	21.00	20.70	21.00	20.70	23.40	268,200	21.131	-4.11%
2024-07-18	21.90	21.55	21.90	21.50	21.95	244,200	5,311,480	21.751	21.90	21.55	21.90	21.50	21.95	244,200	21.751	0.23%
2024-07-17	21.85	21.65	21.85	21.60	22.25	241,900	5,271,225	21.791	21.85	21.65	21.85	21.60	22.25	241,900	21.791	0.00%
2024-07-16	21.85	21.60	21.85	21.15	22.15	235,300	5,075,265	21.569	21.85	21.60	21.85	21.15	22.15	235,300	21.569	0.69%
2024-07-15	21.70	21.65	21.70	21.45	22.70	284,200	6,239,825	21.956	21.70	21.65	21.70	21.45	22.70	284,200	21.956	-3.77%
2024-07-12	22.55	22.35	22.55	22.20	22.65	203,900	4,578,870	22.456	22.55	22.35	22.55	22.20	22.65	203,900	22.456	1.12%
2024-07-11	22.30	22.25	22.30	22.20	23.40	279,000	6,275,170	22.492	22.30	22.25	22.30	22.20	23.40	279,000	22.492	-2.62%
2024-07-10	22.90	22.70	22.90	22.50	23.15	227,600	5,182,775	22.771	22.90	22.70	22.90	22.50	23.15	227,600	22.771	0.00%
2024-07-09	22.90	22.75	22.90	22.75	23.65	207,400	4,749,400	22.900	22.90	22.75	22.90	22.75	23.65	207,400	22.900	0.00%
2024-07-08	22.90	22.80	23.00	22.50	23.45	220,500	5,052,375	22.913	22.90	22.80	23.00	22.50	23.45	220,500	22.913	-2.35%
2024-07-05	23.45	23.30	23.50	23.20	24.05	228,400	5,362,920	23.480	23.45	23.30	23.50	23.20	24.05	228,400	23.480	-2.29%
2024-07-04	24.00	23.85	24.00	23.80	24.40	215,700	5,171,110	23.974	24.00	23.85	24.00	23.80	24.40	215,700	23.974	0.00%
2024-07-03	24.00	24.00	24.05	23.75	24.45	311,700	7,520,615	24.128	24.00	24.00	24.05	23.75	24.45	311,700	24.128	-1.44%
2024-07-02	24.35	24.35	24.55	24.35	26.40	277,300	6,829,035	24.627	24.35	24.35	24.55	24.35	26.40	277,300	24.627	-5.98%
2024-06-28	25.90	25.80	25.90	24.60	26.40	395,400	9,961,060	25.192	25.90	25.80	25.90	24.60	26.40	395,400	25.192	3.19%
2024-06-27	25.10	25.10	25.15	24.40	25.30	288,900	7,129,475	24.678	25.10	25.10	25.15	24.40	25.30	288,900	24.678	2.66%
2024-06-26	24.45	24.45	24.50	24.40	25.10	525,500	12,943,482	24.631	24.45	24.45	24.50	24.40	25.10	525,500	24.631	-2.59%
2024-06-25	25.10	24.80	25.10	24.50	25.45	220,600	5,454,297	24.725	25.10	24.80	25.10	24.50	25.45	220,600	24.725	0.40%
2024-06-24	25.00	24.60	25.00	24.35	25.40	221,800	5,464,745	24.638	25.00	24.60	25.00	24.35	25.40	221,800	24.638	-0.40%
2024-06-21	25.10	24.70	25.20	24.45	25.10	239,600	5,939,555	24.789	25.10	24.70	25.20	24.45	25.10	239,600	24.789	0.60%
2024-06-20	24.95	24.65	25.05	24.00	25.20	250,500	6,130,025	24.471	24.95	24.65	25.05	24.00	25.20	250,500	24.471	0.20%
2024-06-19	24.90	24.65	24.90	24.30	25.50	229,800	5,643,050	24.556	24.90	24.65	24.90	24.30	25.50	229,800	24.556	0.61%
2024-06-18	24.75	24.50	24.75	24.00	25.10	210,400	5,147,495	24.465	24.75	24.50	24.75	24.00	25.10	210,400	24.465	-1.20%
2024-06-17	25.05	24.85	25.05	24.70	25.80	199,800	5,025,575	25.153	25.05	24.85	25.05	24.70	25.80	199,800	25.153	-1.76%
2024-06-14	25.50	25.30	25.50	24.90	25.90	212,100	5,336,160	25.159	25.50	25.30	25.50	24.90	25.90	212,100	25.159	1.59%
2024-06-13	25.10	24.85	25.10	24.70	26.00	237,800	5,944,415	24.998	25.10	24.85	25.10	24.70	26.00	237,800	24.998	-1.57%
2024-06-12	25.50	25.30	25.50	25.30	26.15	221,700	5,668,130	25.567	25.50	25.30	25.50	25.30	26.15	221,700	25.567	-1.54%
2024-06-11	25.90	25.90	26.20	25.00	26.30	314,500	8,058,610	25.624	25.90	25.90	26.20	25.00	26.30	314,500	25.624	-2.26%
2024-06-07	26.50	26.50	26.85	26.50	27.70	311,100	8,399,085	26.998	26.50	26.50	26.85	26.50	27.70	311,100	26.998	-2.93%
2024-06-06	27.30	26.50	27.30	26.50	27.75	196,800	5,284,465	26.852	27.30	26.50	27.30	26.50	27.75	196,800	26.852	1.68%
2024-06-05	26.85	26.85	27.20	26.60	27.45	241,800	6,564,807	27.150	26.85	26.85	27.20	26.60	27.45	241,800	27.150	0.56%
2024-06-04	26.70	26.55	26.70	26.15	27.45	621,600	16,821,837	27.062	26.70	26.55	26.70	26.15	27.45	621,600	27.062	-1.11%
2024-06-03	27.00	26.70	27.00	26.10	28.20	545,700	15,016,008	27.517	27.00	26.70	27.00	26.10	28.20	545,700	27.517	-4.26%
2024-05-31	28.20	28.15	28.20	27.85	28.90	2,073,800	58,009,334	27.972	28.20	28.15	28.20	27.85	28.90	2,073,800	27.972	-0.70%
2024-05-30	28.40	28.00	28.40	27.60	28.75	605,300	17,066,345	28.195	28.40	28.00	28.40	27.60	28.75	605,300	28.195	1.97%
2024-05-29	27.85	27.55	27.85	27.20	28.20	847,700	23,543,730	27.774	27.85	27.55	27.85	27.20	28.20	847,700	27.774	-1.42%
2024-05-28	28.25	28.25	28.50	27.40	28.40	805,500	22,411,121	27.823	28.25	28.25	28.50	27.40	28.40	805,500	27.823	3.10%
2024-05-27	27.40	27.15	27.40	27.05	28.10	659,900	18,121,980	27.462	27.40	27.15	27.40	27.05	28.10	659,900	27.462	-0.36%
2024-05-24	27.50	27.25	27.50	27.05	27.70	650,200	17,807,874	27.388	27.50	27.25	27.50	27.05	27.70	650,200	27.388	-0.54%
2024-05-23	27.65	27.60	27.65	27.10	27.90	182,900	5,004,525	27.362	27.65	27.60	27.65	27.10	27.90	182,900	27.362	0.55%
2024-05-22	27.50	27.50	27.55	27.25	28.40	226,400	6,274,685	27.715	27.50	27.50	27.55	27.25	28.40	226,400	27.715	-1.79%
2024-05-21	28.00	28.00	28.10	27.50	28.75	193,100	5,370,935	27.814	28.00	28.00	28.10	27.50	28.75	193,100	27.814	-0.18%
2024-05-20	28.05	27.60	28.05	27.50	28.90	263,200	7,396,100	28.101	28.05	27.60	28.05	27.50	28.90	263,200	28.101	1.26%
2024-05-17	27.70	27.70	27.90	27.05	28.25	252,100	6,957,642	27.599	27.70	27.70	27.90	27.05	28.25	252,100	27.599	1.28%
2024-05-16	27.35	27.10	27.35	25.80	27.85	388,100	10,307,520	26.559	27.35	27.10	27.35	25.80	27.85	388,100	26.559	1.48%
2024-05-14	26.95	26.80	26.95	26.45	28.95	644,600	17,447,980	27.068	26.95	26.80	26.95	26.45	28.95	644,600	27.068	-6.91%
2024-05-13	28.95	28.70	28.95	28.50	29.25	111,300	3,229,485	29.016	28.95	28.70	28.95	28.50	29.25	111,300	29.016	0.35%
2024-05-10	28.85	28.65	28.85	28.40	28.95	133,900	3,838,365	28.666	28.85	28.65	28.85	28.40	28.95	133,900	28.666	1.23%
2024-05-09	28.50	28.35	28.55	28.15	28.65	107,300	3,047,875	28.405	28.50	28.35	28.55	28.15	28.65	107,300	28.405	1.42%
2024-05-08	28.10	28.05	28.10	28.10	28.60	142,300	4,040,310	28.393	28.10	28.05	28.10	28.10	28.60	142,300	28.393	-1.40%
2024-05-07	28.50	28.40	28.50	28.40	30.15	5,223,100	154,553,185	29.590	28.50	28.40	28.50	28.40	30.15	5,223,100	29.590	-4.68%
2024-05-06	29.90	29.80	29.90	29.70	30.20	107,500	3,210,720	29.867	29.90	29.80	29.90	29.70	30.20	107,500	29.867	0.00%
2024-05-03	29.90	29.75	29.90	29.50	30.30	186,300	5,589,840	30.005	29.90	29.75	29.90	29.50	30.30	186,300	30.005	1.01%
2024-05-02	29.60	29.60	29.85	28.45	29.60	143,600	4,211,655	29.329	29.60	29.60	29.85	28.45	29.60	143,600	29.329	2.96%
2024-04-30	28.75	28.60	28.75	28.40	29.60	234,300	6,746,725	28.795	28.75	28.60	28.75	28.40	29.60	234,300	28.795	-2.87%
2024-04-29	29.60	29.50	29.60	28.35	29.60	352,500	10,189,957	28.908	29.60	29.50	29.60	28.35	29.60	352,500	28.908	2.25%
2024-04-26	28.95	28.75	28.95	28.75	29.25	687,400	20,572,315	29.928	28.95	28.75	28.95	28.75	29.25	687,400	29.928	0.00%
2024-04-25	28.95	28.50	28.95	28.20	29.05	162,000	4,667,335	28.811	28.95	28.50	28.95	28.20	29.05	162,000	28.811	0.17%
2024-04-24	28.90	28.80	28.90	28.65	29.40	182,700	5,283,770	28.920	28.90	28.80	28.90	28.65	29.40	182,700	28.920	0.35%
2024-04-23	28.80	28.60	28.80	28.00	29.00	122,900	3,512,745	28.582	28.80	28.60	28.80	28.00	29.00	122,900	28.582	1.23%
2024-04-22	28.45	28.25	28.45	28.05	29.05	65,100	1,853,975	28.479	28.45	28.25	28.45	28.05	29.05	65,100	28.479	-1.73%
2024-04-19	28.95	28.60	28.95	28.00	29.00	84,800	2,408,795	28.406	28.95	28.60	28.95	28.00	29.00	84,800	28.406	-1.19%
2024-04-18	29.30	28.80	29.30	28.85	29.45	256,911	7,039,089	27.399	29.30	28.80	29.30	28.85	29.45	256,911	27.399	-0.34%
2024-04-17	29.40	29.25	29.40	28.75	29.60	148,700	4,328,670	29.110	29.40	29.25	29.40	28.75	29.60	148,700	29.110	-1.01%
2024-04-16	29.70	29.40	29.70	29.40	30.50	985,991	27,019,614	27.404	29.70	29.40	29.70	29.40	30.50	985,991	27.404	-2.46%
2024-04-15	30.45	30.20	30.45	29.85	30.50	91,400	2,744,570	30.028	30.45	30.20	30.45	29.85	30.50	91,400	30.028	0.50%
2024-04-12	30.30	30.20	30.30	29.50	30.35	161,400	4,826,245	29.902	30.30	30.20	30.30	29.50	30.35	161,400	29.902	-0.33%
2024-04-11	30.40	30.05	30.40	30.10	30.60	177,000	5,079,717	28.699	30.40	30.05	30.40	30.10	30.60	177,000	28.699	-0.82%
2024-04-10	30.65	30.30	30.65	30.25	30.75	707,500	21,513,712	30.408	30.65	30.30	30.65	30.25	30.75	707,500	30.408	0.33%
2024-04-09	30.55	30.25	30.55	30.20	30.75	103,800	2,957,300	28.490	30.55	30.25	30.55	30.20	30.75	103,800	28.490	-0.16%
2024-04-08	30.60	30.40	30.60	30.45	31.25	80,800	2,476,365	30.648	30.60	30.40	30.60	30.45	31.25	80,800	30.648	-0.65%
2024-04-05	30.80	30.55	30.80	30.50	31.40	93,100	2,878,575	30.919	30.80	30.55	30.80	30.50	31.40	93,100	30.919	-0.32%
2024-04-03	30.90	30.65	30.90	30.15	31.40	123,600	3,815,100	30.867	30.90	30.65	30.90	30.15	31.40	123,600	30.867	-0.80%
2024-04-02	31.15	30.55	31.25	30.40	31.50	61,900	1,915,570	30.946	31.15	30.55	31.25	30.40	31.50	61,900	30.946	1.63%
2024-03-28	30.65	30.35	31.00	29.35	31.45	1,409,600	35,406,580	25.118	30.65	30.35	31.00	29.35	31.45	1,409,600	25.118	4.61%
2024-03-27	29.30	29.30	30.20	28.95	30.70	1,236,700	34,311,942	27.745	29.30	29.30	30.20	28.95	30.70	1,236,700	27.745	-0.68%
2024-03-26	29.50	29.50	30.00	29.50	30.50	51,700	1,544,960	29.883	29.50	29.50	30.00	29.50	30.50	51,700	29.883	-4.84%
2024-03-25	31.00	29.80	31.20	29.65	31.45	73,400	2,213,480	30.156	31.00	29.80	31.20	29.65	31.45	73,400	30.156	1.97%
2024-03-22	30.40	30.30	30.40	30.40	31.00	67,300	2,074,870	30.830	30.40	30.30	30.40	30.40	31.00	67,300	30.830	-1.62%
2024-03-21	30.90	30.20	30.90	29.90	30.95	86,400	2,610,890	30.219	30.90	30.20	30.90	29.90	30.95	86,400	30.219	3.00%
2024-03-20	30.00	29.80	30.00	29.70	31.00	72,700	2,206,575	30.352	30.00	29.80	30.00	29.70	31.00	72,700	30.352	0.50%
2024-03-19	29.85	29.85	30.25	29.70	30.45	71,300	2,143,100	30.058	29.85	29.85	30.25	29.70	30.45	71,300	30.058	-0.83%
2024-03-18	30.10	29.30	30.10	29.05	30.45	82,700	2,469,660	29.863	30.10	29.30	30.10	29.05	30.45	82,700	29.863	1.01%
2024-03-15	29.80	29.55	29.80	29.10	29.80	73,300	2,167,630	29.572	29.80	29.55	29.80	29.10	29.80	73,300	29.572	0.68%
2024-03-14	29.60	29.20	29.60	29.00	29.70	74,200	2,179,560	29.374	29.60	29.20	29.60	29.00	29.70	74,200	29.374	1.89%
2024-03-13	29.05	28.65	29.05	28.60	29.25	84,200	2,437,220	28.946	29.05	28.65	29.05	28.60	29.25	84,200	28.946	-0.85%
2024-03-12	29.30	28.80	29.30	28.70	29.75	81,100	2,360,675	29.108	29.30	28.80	29.30	28.70	29.75	81,100	29.108	2.99%
2024-03-11	28.45	28.45	28.70	28.30	28.90	76,500	2,185,509	28.569	28.45	28.45	28.70	28.30	28.90	76,500	28.569	-0.18%
2024-03-08	28.50	28.50	28.90	28.35	29.00	78,100	2,246,700	28.767	28.50	28.50	28.90	28.35	29.00	78,100	28.767	-1.21%
2024-03-07	28.85	28.60	28.85	28.05	28.90	72,000	2,057,745	28.580	28.85	28.60	28.85	28.05	28.90	72,000	28.580	2.67%
2024-03-06	28.10	28.00	28.10	27.60	28.35	76,600	2,139,680	27.933	28.10	28.00	28.10	27.60	28.35	76,600	27.933	0.18%
2024-03-05	28.05	28.00	28.05	27.40	28.20	91,100	2,542,774	27.912	28.05	28.00	28.05	27.40	28.20	91,100	27.912	1.08%
2024-03-04	27.75	27.70	27.75	27.75	28.35	43,300	1,216,500	28.095	27.75	27.70	27.75	27.75	28.35	43,300	28.095	-0.72%
2024-03-01	27.95	27.95	28.20	27.95	28.55	74,200	2,092,040	28.195	27.95	27.95	28.20	27.95	28.55	74,200	28.195	-1.76%
2024-02-29	28.45	28.30	28.45	28.05	28.85	57,900	1,636,715	28.268	28.45	28.30	28.45	28.05	28.85	57,900	28.268	1.25%
2024-02-28	28.10	28.10	28.25	28.10	28.80	54,700	1,553,235	28.396	28.10	28.10	28.25	28.10	28.80	54,700	28.396	-2.09%
2024-02-27	28.70	28.45	28.75	28.10	28.90	56,400	1,605,769	28.471	28.70	28.45	28.75	28.10	28.90	56,400	28.471	0.17%
2024-02-26	28.65	28.50	28.65	28.20	28.95	46,200	1,321,690	28.608	28.65	28.50	28.65	28.20	28.95	46,200	28.608	1.60%
2024-02-23	28.20	28.10	28.20	27.30	28.35	1,392,400	38,410,070	27.586	28.20	28.10	28.20	27.30	28.35	1,392,400	27.586	2.36%
2024-02-22	27.55	27.55	27.65	27.05	29.45	572,500	16,166,275	28.238	27.55	27.55	27.65	27.05	29.45	572,500	28.238	-2.13%
2024-02-21	28.15	28.15	28.70	27.80	28.80	1,271,000	36,332,665	28.586	28.15	28.15	28.70	27.80	28.80	1,271,000	28.586	2.36%
2024-02-20	27.50	27.50	27.90	26.80	27.95	477,400	13,108,505	27.458	27.50	27.50	27.90	26.80	27.95	477,400	27.458	1.10%
2024-02-19	27.20	27.20	27.35	26.70	29.65	256,400	7,003,100	27.313	27.20	27.20	27.35	26.70	29.65	256,400	27.313	-8.11%
2024-02-16	29.60	29.50	29.60	28.40	29.70	109,700	3,179,050	28.979	29.60	29.50	29.60	28.40	29.70	109,700	28.979	2.96%
2024-02-15	28.75	28.75	28.80	27.90	29.75	108,000	3,076,755	28.488	28.75	28.75	28.80	27.90	29.75	108,000	28.488	-2.21%
2024-02-14	29.40	29.30	29.40	27.70	30.50	198,200	5,658,852	28.551	29.40	29.30	29.40	27.70	30.50	198,200	28.551	-5.31%
2024-02-09	31.05	30.65	31.05	30.00	31.45	47,700	1,471,580	30.851	31.05	30.65	31.05	30.00	31.45	47,700	30.851	3.50%
2024-02-08	30.00	29.75	30.00	28.50	30.30	93,200	2,785,040	29.882	30.00	29.75	30.00	28.50	30.30	93,200	29.882	4.53%
2024-02-07	28.70	28.60	28.70	28.35	31.00	120,600	3,508,585	29.093	28.70	28.60	28.70	28.35	31.00	120,600	29.093	-5.12%
2024-02-06	30.25	29.90	30.25	29.95	30.95	79,200	2,404,700	30.362	30.25	29.90	30.25	29.95	30.95	79,200	30.362	1.51%
2024-02-05	29.80	29.50	29.80	28.80	30.30	96,000	2,822,496	29.401	29.80	29.50	29.80	28.80	30.30	96,000	29.401	-1.00%
2024-02-02	30.10	29.80	30.10	29.45	30.60	141,300	4,224,737	29.899	30.10	29.80	30.10	29.45	30.60	141,300	29.899	-0.66%
2024-02-01	30.30	30.05	30.30	29.05	30.30	182,434	5,441,106	29.825	30.30	30.05	30.30	29.05	30.30	182,434	29.825	3.24%
2024-01-31	29.35	29.35	29.45	28.80	30.00	158,600	4,635,702	29.229	29.35	29.35	29.45	28.80	30.00	158,600	29.229	-1.84%
2024-01-30	29.90	29.60	29.90	29.10	30.20	151,000	4,440,330	29.406	29.90	29.60	29.90	29.10	30.20	151,000	29.406	1.53%
2024-01-29	29.45	29.45	29.50	29.30	29.95	147,900	4,384,308	29.644	29.45	29.45	29.50	29.30	29.95	147,900	29.644	-0.51%
2024-01-26	29.60	29.25	29.60	28.65	29.70	944,300	27,649,011	29.280	29.60	29.25	29.60	28.65	29.70	944,300	29.280	1.54%
2024-01-25	29.15	29.00	29.20	28.20	29.20	144,000	4,163,132	28.911	29.15	29.00	29.20	28.20	29.20	144,000	28.911	0.87%
2024-01-24	28.90	28.55	28.90	28.00	29.10	149,100	4,242,872	28.457	28.90	28.55	28.90	28.00	29.10	149,100	28.457	1.94%
2024-01-23	28.35	28.35	28.40	27.65	28.95	153,500	4,324,265	28.171	28.35	28.35	28.40	27.65	28.95	153,500	28.171	2.53%
2024-01-22	27.65	27.65	27.70	27.00	28.30	174,200	4,811,570	27.621	27.65	27.65	27.70	27.00	28.30	174,200	27.621	-0.90%
2024-01-19	27.90	27.90	27.95	27.90	29.35	195,800	5,562,720	28.410	27.90	27.90	27.95	27.90	29.35	195,800	28.410	-5.90%
2024-01-18	29.65	29.05	29.65	28.60	30.20	149,300	4,366,835	29.249	29.65	29.05	29.65	28.60	30.20	149,300	29.249	-0.50%
2024-01-17	29.80	29.80	30.00	29.35	30.20	862,100	25,788,135	29.913	29.80	29.80	30.00	29.35	30.20	862,100	29.913	-0.33%
2024-01-16	29.90	29.80	29.90	29.10	30.15	774,000	22,989,033	29.702	29.90	29.80	29.90	29.10	30.15	774,000	29.702	1.01%
2024-01-15	29.60	29.50	29.85	28.25	30.15	817,900	24,382,455	29.811	29.60	29.50	29.85	28.25	30.15	817,900	29.811	-1.66%
2024-01-12	30.10	30.10	30.20	27.20	30.10	884,700	26,094,545	29.495	30.10	30.10	30.20	27.20	30.10	884,700	29.495	0.67%
2024-01-11	29.90	29.80	29.90	28.40	29.90	247,300	7,165,375	28.974	29.90	29.80	29.90	28.40	29.90	247,300	28.974	3.82%
2024-01-10	28.80	28.80	28.95	27.70	29.30	227,800	6,488,065	28.481	28.80	28.80	28.95	27.70	29.30	227,800	28.481	3.41%
2024-01-09	27.85	27.75	27.85	27.20	31.05	1,051,400	31,517,280	29.976	27.85	27.75	27.85	27.20	31.05	1,051,400	29.976	-10.16%
2024-01-08	31.00	31.00	31.05	29.15	31.25	796,700	24,201,290	30.377	31.00	31.00	31.05	29.15	31.25	796,700	30.377	1.31%
2024-01-05	30.60	30.50	30.60	29.35	30.60	229,300	6,871,385	29.967	30.60	30.50	30.60	29.35	30.60	229,300	29.967	0.33%
2024-01-04	30.50	30.30	30.50	29.20	30.50	204,000	6,120,427	30.002	30.50	30.30	30.50	29.20	30.50	204,000	30.002	3.74%
2024-01-03	29.40	29.30	29.45	29.00	30.50	223,100	6,544,500	29.334	29.40	29.30	29.45	29.00	30.50	223,100	29.334	-1.34%
2024-01-02	29.80	29.80	29.95	29.05	30.65	306,900	9,081,180	29.590	29.80	29.80	29.95	29.05	30.65	306,900	29.590	-1.97%
2023-12-29	30.40	30.30	30.40	29.70	30.80	342,300	10,316,030	30.137	30.40	30.30	30.40	29.70	30.80	342,300	30.137	2.70%
2023-12-28	29.60	29.60	29.80	28.30	29.80	387,200	11,217,720	28.971	29.60	29.60	29.80	28.30	29.80	387,200	28.971	3.14%
2023-12-27	28.70	28.70	28.75	27.85	29.50	375,200	10,669,440	28.437	28.70	28.70	28.75	27.85	29.50	375,200	28.437	2.14%
2023-12-22	28.10	28.05	28.10	27.25	28.50	267,500	7,489,000	27.996	28.10	28.05	28.10	27.25	28.50	267,500	27.996	0.18%
2023-12-21	28.05	28.00	28.05	28.00	29.50	340,600	9,778,495	28.710	28.05	28.00	28.05	28.00	29.50	340,600	28.710	-4.43%
2023-12-20	29.35	29.20	29.35	28.50	29.45	291,500	8,473,020	29.067	29.35	29.20	29.35	28.50	29.45	291,500	29.067	2.26%
2023-12-19	28.70	28.60	28.70	27.80	29.15	273,900	7,752,981	28.306	28.70	28.60	28.70	27.80	29.15	273,900	28.306	0.35%
2023-12-18	28.60	28.50	28.60	27.95	29.25	276,600	7,889,595	28.523	28.60	28.50	28.60	27.95	29.25	276,600	28.523	0.00%
2023-12-15	28.60	28.60	28.85	27.50	29.00	391,900	11,153,935	28.461	28.60	28.60	28.85	27.50	29.00	391,900	28.461	2.51%
2023-12-14	27.90	27.75	27.90	27.40	28.45	397,300	11,021,390	27.741	27.90	27.75	27.90	27.40	28.45	397,300	27.741	2.20%
2023-12-13	27.30	27.30	27.75	26.75	27.75	321,900	8,742,147	27.158	27.30	27.30	27.75	26.75	27.75	321,900	27.158	1.49%
2023-12-12	26.90	26.90	27.00	25.60	27.45	398,700	10,546,365	26.452	26.90	26.90	27.00	25.60	27.45	398,700	26.452	1.51%
2023-12-11	26.50	26.30	26.50	24.40	26.50	371,500	9,471,245	25.495	26.50	26.30	26.50	24.40	26.50	371,500	25.495	6.00%
2023-12-08	25.00	25.00	25.20	24.30	26.15	1,638,400	40,968,675	25.005	25.00	25.00	25.20	24.30	26.15	1,638,400	25.005	-2.53%
2023-12-07	25.65	25.60	25.65	25.20	28.50	858,500	22,567,430	26.287	25.65	25.60	25.65	25.20	28.50	858,500	26.287	-9.36%
2023-12-06	28.30	28.25	28.30	28.15	28.90	467,000	13,250,960	28.375	28.30	28.25	28.30	28.15	28.90	467,000	28.375	-0.53%
2023-12-05	28.45	28.40	28.45	27.95	29.30	313,600	8,944,440	28.522	28.45	28.40	28.45	27.95	29.30	313,600	28.522	-3.07%
2023-12-04	29.35	29.35	29.75	28.95	29.90	260,000	7,624,340	29.324	29.35	29.35	29.75	28.95	29.90	260,000	29.324	0.51%
2023-12-01	29.20	29.20	29.25	28.75	29.85	273,100	7,990,145	29.257	29.20	29.20	29.25	28.75	29.85	273,100	29.257	-2.18%
2023-11-30	29.85	29.55	29.85	29.00	29.85	331,100	9,736,685	29.407	29.85	29.55	29.85	29.00	29.85	331,100	29.407	1.88%
2023-11-29	29.30	29.30	29.70	28.65	30.00	296,200	8,728,155	29.467	29.30	29.30	29.70	28.65	30.00	296,200	29.467	0.00%
2023-11-28	29.30	29.30	29.55	28.90	29.60	309,700	9,064,165	29.268	29.30	29.30	29.55	28.90	29.60	309,700	29.268	-0.68%
2023-11-27	29.50	29.10	29.50	28.65	29.50	292,600	8,536,455	29.174	29.50	29.10	29.50	28.65	29.50	292,600	29.174	1.20%
2023-11-24	29.15	29.10	29.55	28.85	29.75	304,600	8,950,225	29.384	29.15	29.10	29.55	28.85	29.75	304,600	29.384	-0.68%
2023-11-23	29.35	28.95	29.35	28.55	29.40	304,200	8,801,368	28.933	29.35	28.95	29.35	28.55	29.40	304,200	28.933	1.73%
2023-11-22	28.85	28.85	28.90	28.50	29.55	1,308,600	36,881,860	28.184	28.85	28.85	28.90	28.50	29.55	1,308,600	28.184	0.00%
2023-11-21	28.85	28.85	28.90	28.70	30.20	1,253,822	35,555,091	28.357	28.85	28.85	28.90	28.70	30.20	1,253,822	28.357	-3.67%
2023-11-20	29.95	29.70	29.95	29.05	30.30	357,900	10,671,895	29.818	29.95	29.70	29.95	29.05	30.30	357,900	29.818	-0.17%
2023-11-17	30.00	30.00	30.50	29.90	30.55	344,000	10,390,370	30.205	30.00	30.00	30.50	29.90	30.55	344,000	30.205	-1.64%
2023-11-16	30.50	30.40	30.50	29.80	33.10	655,900	20,197,790	30.794	30.50	30.40	30.50	29.80	33.10	655,900	30.794	-7.58%
2023-11-15	33.00	33.00	33.10	32.20	33.10	338,100	11,032,700	32.631	33.00	33.00	33.10	32.20	33.10	338,100	32.631	2.01%
2023-11-14	32.35	32.35	32.50	31.25	32.80	295,100	9,402,585	31.862	32.35	32.35	32.50	31.25	32.80	295,100	31.862	1.57%
2023-11-13	31.85	31.85	32.00	30.65	32.35	353,500	11,094,050	31.383	31.85	31.85	32.00	30.65	32.35	353,500	31.383	0.31%
2023-11-10	31.75	31.00	31.75	30.50	31.75	279,800	8,645,075	30.897	31.75	31.00	31.75	30.50	31.75	279,800	30.897	0.32%
2023-11-09	31.65	31.15	31.90	31.00	32.15	272,000	8,591,435	31.586	31.65	31.15	31.90	31.00	32.15	272,000	31.586	1.44%
2023-11-08	31.20	31.20	31.30	30.55	31.90	308,900	9,604,752	31.093	31.20	31.20	31.30	30.55	31.90	308,900	31.093	0.65%
2023-11-07	31.00	30.80	30.85	30.00	31.15	328,100	10,007,645	30.502	31.00	30.80	30.85	30.00	31.15	328,100	30.502	2.14%
2023-11-06	30.35	30.30	30.50	29.75	30.75	344,200	10,378,980	30.154	30.35	30.30	30.50	29.75	30.75	344,200	30.154	1.17%
2023-11-03	30.00	29.95	30.00	29.50	30.50	416,090	12,467,439	29.963	30.00	29.95	30.00	29.50	30.50	416,090	29.963	-1.32%
2023-11-02	30.40	30.30	30.40	29.65	31.10	395,900	11,996,380	30.302	30.40	30.30	30.40	29.65	31.10	395,900	30.302	0.33%
2023-11-01	30.30	30.00	30.50	29.40	30.80	358,600	10,766,860	30.025	30.30	30.00	30.50	29.40	30.80	358,600	30.025	-0.82%
2023-10-31	30.55	30.55	30.60	30.55	32.00	794,900	24,638,420	30.996	30.55	30.55	30.60	30.55	32.00	794,900	30.996	-7.42%
2023-10-30	33.00	33.00	33.05	31.60	33.45	420,300	13,638,685	32.450	33.00	33.00	33.05	31.60	33.45	420,300	32.450	0.92%
2023-10-27	32.70	32.70	33.20	32.00	33.25	434,400	14,261,855	32.831	32.70	32.70	33.20	32.00	33.25	434,400	32.831	0.15%
2023-10-26	32.65	32.65	33.00	31.25	33.10	392,700	12,773,870	32.528	32.65	32.65	33.00	31.25	33.10	392,700	32.528	3.82%
2023-10-25	31.45	31.45	31.90	30.60	31.90	292,100	9,122,285	31.230	31.45	31.45	31.90	30.60	31.90	292,100	31.230	0.16%
2023-10-24	31.40	31.40	31.75	30.55	31.85	290,000	9,116,605	31.437	31.40	31.40	31.75	30.55	31.85	290,000	31.437	1.13%
2023-10-20	31.05	30.65	31.05	29.45	31.25	341,700	10,353,985	30.301	31.05	30.65	31.05	29.45	31.25	341,700	30.301	3.16%
2023-10-19	30.10	30.10	30.65	28.90	31.50	417,700	12,479,295	29.876	30.10	30.10	30.65	28.90	31.50	417,700	29.876	2.56%
2023-10-18	29.35	29.10	29.50	28.20	29.50	383,400	10,990,005	28.665	29.35	29.10	29.50	28.20	29.50	383,400	28.665	1.56%
2023-10-17	28.90	28.90	28.95	28.90	29.85	368,700	10,745,735	29.145	28.90	28.90	28.95	28.90	29.85	368,700	29.145	-1.37%
2023-10-16	29.30	29.20	29.30	28.95	30.80	311,000	9,185,405	29.535	29.30	29.20	29.30	28.95	30.80	311,000	29.535	-3.46%
2023-10-13	30.35	30.15	30.35	29.15	30.50	358,500	10,800,945	30.128	30.35	30.15	30.35	29.15	30.50	358,500	30.128	2.53%
2023-10-12	29.60	29.40	29.60	28.60	29.70	336,500	9,782,435	29.071	29.60	29.40	29.60	28.60	29.70	336,500	29.071	2.07%
2023-10-11	29.00	28.90	29.00	28.25	29.15	300,300	8,630,605	28.740	29.00	28.90	29.00	28.25	29.15	300,300	28.740	-0.17%
2023-10-10	29.05	29.00	29.05	28.20	30.85	356,700	10,387,100	29.120	29.05	29.00	29.05	28.20	30.85	356,700	29.120	-5.07%
2023-10-09	30.60	30.50	30.60	30.25	31.65	140,000	4,316,205	30.830	30.60	30.50	30.60	30.25	31.65	140,000	30.830	-0.65%
2023-10-06	30.80	30.85	30.95	30.80	31.35	253,400	7,898,065	31.168	30.80	30.85	30.95	30.80	31.35	253,400	31.168	-0.96%
2023-10-05	31.10	30.25	31.10	30.25	31.40	259,300	7,947,520	30.650	31.10	30.25	31.10	30.25	31.40	259,300	30.650	2.81%
2023-10-04	30.25	30.00	30.25	29.60	30.85	253,400	7,680,032	30.308	30.25	30.00	30.25	29.60	30.85	253,400	30.308	0.33%
2023-10-03	30.15	30.15	30.25	29.40	30.50	272,300	8,176,670	30.028	30.15	30.15	30.25	29.40	30.50	272,300	30.028	-0.82%
2023-09-29	30.40	30.20	30.45	29.75	30.75	260,500	7,871,435	30.217	30.40	30.20	30.45	29.75	30.75	260,500	30.217	0.66%
2023-09-28	30.20	30.10	30.20	29.10	30.35	289,700	8,560,750	29.550	30.20	30.10	30.20	29.10	30.35	289,700	29.550	-0.49%
2023-09-27	30.35	30.30	30.35	29.15	30.50	290,400	8,666,695	29.844	30.35	30.30	30.35	29.15	30.50	290,400	29.844	-1.62%
2023-09-26	30.85	30.55	30.85	29.60	31.75	460,000	13,849,420	30.107	30.85	30.55	30.85	29.60	31.75	460,000	30.107	1.82%
2023-09-25	30.30	30.30	30.50	30.00	31.75	449,900	13,712,475	30.479	30.30	30.30	30.50	30.00	31.75	449,900	30.479	-4.57%
2023-09-22	31.75	31.70	31.75	30.70	31.80	391,300	12,260,065	31.332	31.75	31.70	31.75	30.70	31.80	391,300	31.332	2.75%
2023-09-21	30.90	30.70	30.90	29.80	30.95	412,400	12,475,425	30.251	30.90	30.70	30.90	29.80	30.95	412,400	30.251	3.34%
2023-09-20	29.90	29.70	29.90	28.80	30.45	419,000	12,416,205	29.633	29.90	29.70	29.90	28.80	30.45	419,000	29.633	0.00%
2023-09-19	29.90	29.50	29.95	28.50	30.05	425,300	12,486,555	29.359	29.90	29.50	29.95	28.50	30.05	425,300	29.359	2.57%
2023-09-18	29.15	28.90	29.15	28.10	29.50	515,600	14,667,010	28.446	29.15	28.90	29.15	28.10	29.50	515,600	28.446	0.52%
2023-09-15	29.00	28.95	29.00	28.55	29.90	636,200	18,478,617	29.045	29.00	28.95	29.00	28.55	29.90	636,200	29.045	1.22%
2023-09-14	28.65	28.60	28.65	28.45	28.95	528,600	15,139,220	28.640	28.65	28.60	28.65	28.45	28.95	528,600	28.640	0.00%
2023-09-13	28.65	28.60	28.65	27.90	28.80	595,800	17,059,595	28.633	28.65	28.60	28.65	27.90	28.80	595,800	28.633	-0.17%
2023-09-12	28.70	28.70	28.85	28.30	29.40	491,700	14,124,140	28.725	28.70	28.70	28.85	28.30	29.40	491,700	28.725	0.17%
2023-09-11	28.65	28.35	28.65	27.70	28.75	559,800	15,867,470	28.345	28.65	28.35	28.65	27.70	28.75	559,800	28.345	1.06%
2023-09-07	28.35	28.30	28.35	28.00	29.00	562,800	16,137,620	28.674	28.35	28.30	28.35	28.00	29.00	562,800	28.674	-1.73%
2023-09-06	28.85	28.50	28.80	27.90	29.20	477,300	13,571,245	28.433	28.85	28.50	28.80	27.90	29.20	477,300	28.433	-0.86%
2023-09-05	29.10	28.90	29.00	28.70	29.90	801,213	22,888,506	28.567	29.10	28.90	29.00	28.70	29.90	801,213	28.567	-3.64%
2023-09-04	30.20	30.10	30.20	29.60	30.45	350,500	10,445,325	29.801	30.20	30.10	30.20	29.60	30.45	350,500	29.801	1.85%
2023-08-31	29.65	29.50	29.65	28.65	29.70	329,500	9,610,845	29.168	29.65	29.50	29.65	28.65	29.70	329,500	29.168	2.24%
2023-08-30	29.00	28.75	29.00	28.15	29.20	394,200	11,252,450	28.545	29.00	28.75	29.00	28.15	29.20	394,200	28.545	0.17%
2023-08-29	28.95	28.90	28.95	28.25	30.30	573,300	16,589,655	28.937	28.95	28.90	28.95	28.25	30.30	573,300	28.937	-5.39%
2023-08-28	30.60	30.50	30.60	29.85	31.05	353,700	10,772,435	30.456	30.60	30.50	30.60	29.85	31.05	353,700	30.456	0.49%
2023-08-25	30.45	30.45	30.65	29.95	31.20	453,700	13,944,220	30.734	30.45	30.45	30.65	29.95	31.20	453,700	30.734	1.33%
2023-08-24	30.05	30.05	30.30	29.10	30.45	450,987	13,448,405	29.820	30.05	30.05	30.30	29.10	30.45	450,987	29.820	1.86%
2023-08-23	29.50	29.40	29.60	29.05	29.90	357,100	10,478,137	29.342	29.50	29.40	29.60	29.05	29.90	357,100	29.342	-0.17%
2023-08-22	29.55	29.50	29.55	28.75	29.90	360,200	10,625,515	29.499	29.55	29.50	29.55	28.75	29.90	360,200	29.499	1.90%
2023-08-21	29.00	28.75	29.15	28.30	29.35	347,100	9,972,990	28.732	29.00	28.75	29.15	28.30	29.35	347,100	28.732	0.35%
2023-08-18	28.90	28.90	28.95	28.80	30.10	358,700	10,494,940	29.258	28.90	28.90	28.95	28.80	30.10	358,700	29.258	-3.67%
2023-08-17	30.00	29.50	30.00	29.40	30.30	345,400	10,322,315	29.885	30.00	29.50	30.00	29.40	30.30	345,400	29.885	0.00%
2023-08-16	30.00	29.75	30.00	29.70	30.40	274,900	8,222,635	29.911	30.00	29.75	30.00	29.70	30.40	274,900	29.911	0.67%
2023-08-15	29.80	29.80	30.30	29.35	30.65	327,000	9,757,290	29.839	29.80	29.80	30.30	29.35	30.65	327,000	29.839	-0.50%
2023-08-14	29.95	29.40	29.95	28.70	30.00	355,200	10,402,090	29.285	29.95	29.40	29.95	28.70	30.00	355,200	29.285	-0.66%
2023-08-11	30.15	30.00	30.15	29.15	30.15	352,600	10,496,120	29.768	30.15	30.00	30.15	29.15	30.15	352,600	29.768	-0.50%
2023-08-10	30.30	29.50	30.30	29.05	30.30	349,500	10,379,445	29.698	30.30	29.50	30.30	29.05	30.30	349,500	29.698	1.00%
2023-08-09	30.00	29.65	30.00	28.50	30.05	382,700	11,298,010	29.522	30.00	29.65	30.00	28.50	30.05	382,700	29.522	5.08%
2023-08-08	28.55	28.50	28.60	28.55	29.50	364,300	10,527,045	28.897	28.55	28.50	28.60	28.55	29.50	364,300	28.897	-4.83%
2023-08-07	30.00	29.75	30.00	29.50	30.00	338,600	10,064,590	29.724	30.00	29.75	30.00	29.50	30.00	338,600	29.724	0.84%
2023-08-04	29.75	29.75	30.00	29.15	30.20	312,400	9,290,965	29.741	29.75	29.75	30.00	29.15	30.20	312,400	29.741	-0.67%
2023-08-03	29.95	29.60	29.95	29.65	30.00	316,000	9,454,345	29.919	29.95	29.60	29.95	29.65	30.00	316,000	29.919	-0.66%
2023-08-02	30.15	29.90	30.15	29.35	30.40	320,800	9,598,240	29.920	30.15	29.90	30.15	29.35	30.40	320,800	29.920	2.73%
2023-08-01	29.35	29.00	29.50	28.65	29.80	319,300	9,310,220	29.158	29.35	29.00	29.50	28.65	29.80	319,300	29.158	-2.17%
2023-07-31	30.00	29.15	30.00	29.10	30.90	273,200	8,171,435	29.910	30.00	29.15	30.00	29.10	30.90	273,200	29.910	-1.96%
2023-07-28	30.60	30.50	30.65	28.60	30.65	358,800	10,852,160	30.246	30.60	30.50	30.65	28.60	30.65	358,800	30.246	0.99%
2023-07-27	30.30	30.20	30.30	28.90	30.55	325,100	9,718,980	29.895	30.30	30.20	30.30	28.90	30.55	325,100	29.895	1.17%
2023-07-26	29.95	29.70	29.95	28.95	30.00	408,700	12,164,830	29.765	29.95	29.70	29.95	28.95	30.00	408,700	29.765	3.28%
2023-07-25	29.00	29.00	29.20	28.10	29.45	368,700	10,702,205	29.027	29.00	29.00	29.20	28.10	29.45	368,700	29.027	3.20%
2023-07-24	28.10	28.10	28.75	27.65	28.50	288,500	8,083,785	28.020	28.10	28.10	28.75	27.65	28.50	288,500	28.020	-0.53%
2023-07-21	28.25	28.25	28.45	28.05	29.20	295,200	8,456,845	28.648	28.25	28.25	28.45	28.05	29.20	295,200	28.648	-1.91%
2023-07-20	28.80	28.80	28.95	28.80	29.85	297,618	8,635,264	29.015	28.80	28.80	28.95	28.80	29.85	297,618	29.015	-2.54%
2023-07-19	29.55	29.50	29.55	29.10	29.85	350,900	10,294,350	29.337	29.55	29.50	29.55	29.10	29.85	350,900	29.337	0.17%
2023-07-18	29.50	29.40	29.45	28.90	29.80	285,600	8,367,440	29.298	29.50	29.40	29.45	28.90	29.80	285,600	29.298	-0.17%
2023-07-14	29.55	29.55	30.00	29.35	30.35	317,300	9,454,065	29.795	29.55	29.55	30.00	29.35	30.35	317,300	29.795	-2.31%
2023-07-13	30.25	30.25	30.60	30.20	31.15	273,500	8,402,345	30.722	30.25	30.25	30.60	30.20	31.15	273,500	30.722	0.67%
2023-07-12	30.05	30.05	30.15	29.95	30.50	269,900	8,134,145	30.138	30.05	30.05	30.15	29.95	30.50	269,900	30.138	-0.17%
2023-07-11	30.10	30.10	30.50	29.90	30.80	275,100	8,323,505	30.256	30.10	30.10	30.50	29.90	30.80	275,100	30.256	0.17%
2023-07-10	30.05	30.05	30.15	30.05	31.50	332,400	10,113,050	30.424	30.05	30.05	30.15	30.05	31.50	332,400	30.424	-4.60%
2023-07-07	31.50	31.40	31.50	29.65	31.50	366,200	11,010,155	30.066	31.50	31.40	31.50	29.65	31.50	366,200	30.066	3.79%
2023-07-06	30.35	30.30	30.35	29.70	30.65	285,200	8,601,150	30.158	30.35	30.30	30.35	29.70	30.65	285,200	30.158	0.17%
2023-07-05	30.30	30.20	30.30	29.80	30.75	322,100	9,706,910	30.136	30.30	30.20	30.30	29.80	30.75	322,100	30.136	0.00%
2023-07-04	30.30	30.25	30.30	30.10	31.55	295,400	8,963,774	30.345	30.30	30.25	30.30	30.10	31.55	295,400	30.345	-3.96%
2023-07-03	31.55	31.50	31.55	31.00	32.20	343,100	10,872,535	31.689	31.55	31.50	31.55	31.00	32.20	343,100	31.689	-0.32%
2023-06-30	31.65	31.25	31.65	30.00	31.75	473,500	14,775,120	31.204	31.65	31.25	31.65	30.00	31.75	473,500	31.204	2.59%
2023-06-29	30.85	30.70	30.85	30.50	32.20	356,700	11,053,610	30.989	30.85	30.70	30.85	30.50	32.20	356,700	30.989	-3.59%
2023-06-28	32.00	31.90	32.00	29.95	32.40	459,500	14,274,585	31.065	32.00	31.90	32.00	29.95	32.40	459,500	31.065	2.40%
2023-06-27	31.25	30.80	31.25	30.05	31.80	285,100	8,859,820	31.076	31.25	30.80	31.25	30.05	31.80	285,100	31.076	1.46%
2023-06-26	30.80	30.70	30.80	29.35	30.85	362,000	10,844,025	29.956	30.80	30.70	30.80	29.35	30.85	362,000	29.956	0.98%
2023-06-23	30.50	30.20	31.00	29.00	31.40	255,000	7,532,060	29.537	30.50	30.20	31.00	29.00	31.40	255,000	29.537	0.66%
2023-06-21	30.30	30.30	30.35	29.65	31.30	316,600	9,557,545	30.188	30.30	30.30	30.35	29.65	31.30	316,600	30.188	-4.11%
2023-06-20	31.60	31.50	31.60	30.80	31.80	316,200	9,860,150	31.183	31.60	31.50	31.60	30.80	31.80	316,200	31.183	1.28%
2023-06-19	31.20	31.20	31.35	29.95	31.45	346,900	10,581,285	30.502	31.20	31.20	31.35	29.95	31.45	346,900	30.502	0.48%
2023-06-16	31.05	30.90	31.25	30.80	31.85	327,300	10,196,830	31.154	31.05	30.90	31.25	30.80	31.85	327,300	31.154	-2.36%
2023-06-15	31.80	31.80	31.90	30.15	31.80	301,100	9,218,475	30.616	31.80	31.80	31.90	30.15	31.80	301,100	30.616	3.08%
2023-06-14	30.85	30.80	30.85	30.30	32.10	344,000	10,668,840	31.014	30.85	30.80	30.85	30.30	32.10	344,000	31.014	-4.04%
2023-06-13	32.15	32.00	32.15	31.55	33.50	385,400	12,325,510	31.981	32.15	32.00	32.15	31.55	33.50	385,400	31.981	0.47%
2023-06-12	32.00	31.75	32.70	31.75	33.05	431,100	14,145,420	32.812	32.00	31.75	32.70	31.75	33.05	431,100	32.812	-1.39%
2023-06-09	32.45	32.40	32.45	29.50	33.60	1,079,400	35,162,373	32.576	32.45	32.40	32.45	29.50	33.60	1,079,400	32.576	4.85%
2023-06-08	30.95	30.90	30.95	29.55	31.05	516,600	15,811,670	30.607	30.95	30.90	30.95	29.55	31.05	516,600	30.607	3.51%
2023-06-07	29.90	29.90	30.00	29.55	30.95	355,600	10,705,881	30.107	29.90	29.90	30.00	29.55	30.95	355,600	30.107	-3.39%
2023-06-06	30.95	30.35	30.95	30.05	31.00	424,500	13,052,566	30.748	30.95	30.35	30.95	30.05	31.00	424,500	30.748	2.82%
2023-06-05	30.10	29.80	30.15	29.70	30.65	334,800	10,099,275	30.165	30.10	29.80	30.15	29.70	30.65	334,800	30.165	-1.31%
2023-06-02	30.50	30.50	30.70	29.80	31.00	1,069,400	32,522,910	30.412	30.50	30.50	30.70	29.80	31.00	1,069,400	30.412	3.04%
2023-06-01	29.60	29.10	29.60	28.60	30.70	876,900	25,900,545	29.536	29.60	29.10	29.60	28.60	30.70	876,900	29.536	3.86%
2023-05-31	28.50	28.25	28.50	28.05	29.05	266,100	7,549,580	28.371	28.50	28.25	28.50	28.05	29.05	266,100	28.371	-1.72%
2023-05-30	29.00	28.95	29.00	28.35	29.25	313,100	8,985,170	28.697	29.00	28.95	29.00	28.35	29.25	313,100	28.697	1.75%
2023-05-29	28.50	28.50	28.90	28.15	29.50	305,000	8,765,830	28.740	28.50	28.50	28.90	28.15	29.50	305,000	28.740	-3.06%
2023-05-25	29.40	28.80	29.40	28.60	29.80	321,300	9,292,381	28.921	29.40	28.80	29.40	28.60	29.80	321,300	28.921	0.00%
2023-05-24	29.40	29.40	29.50	29.30	29.90	300,400	8,867,765	29.520	29.40	29.40	29.50	29.30	29.90	300,400	29.520	-2.00%
2023-05-23	30.00	29.90	30.00	29.55	30.20	335,513	10,030,794	29.897	30.00	29.90	30.00	29.55	30.20	335,513	29.897	0.67%
2023-05-22	29.80	29.50	29.85	29.20	30.40	292,000	8,656,390	29.645	29.80	29.50	29.85	29.20	30.40	292,000	29.645	0.68%
2023-05-19	29.60	29.60	29.85	29.40	30.15	281,300	8,401,985	29.868	29.60	29.60	29.85	29.40	30.15	281,300	29.868	-2.15%
2023-05-18	30.25	29.90	30.25	29.40	30.35	359,100	10,749,010	29.933	30.25	29.90	30.25	29.40	30.35	359,100	29.933	2.37%
2023-05-17	29.55	29.55	29.65	29.50	30.60	304,400	9,088,140	29.856	29.55	29.55	29.65	29.50	30.60	304,400	29.856	-3.43%
2023-05-16	30.60	30.60	30.65	30.05	30.90	308,700	9,352,465	30.296	30.60	30.60	30.65	30.05	30.90	308,700	30.296	-1.29%
2023-05-15	31.00	30.65	31.00	30.25	31.40	287,000	8,813,845	30.710	31.00	30.65	31.00	30.25	31.40	287,000	30.710	-0.80%
2023-05-12	31.25	31.20	31.25	29.95	31.65	435,300	13,487,195	30.984	31.25	31.20	31.25	29.95	31.65	435,300	30.984	0.48%
2023-05-11	31.10	30.55	31.10	29.80	31.15	310,000	9,335,345	30.114	31.10	30.55	31.10	29.80	31.15	310,000	30.114	1.80%
2023-05-10	30.55	30.55	31.40	29.95	31.10	297,900	9,078,100	30.474	30.55	30.55	31.40	29.95	31.10	297,900	30.474	-0.49%
2023-05-09	30.70	30.60	30.95	30.05	32.75	350,000	10,701,740	30.576	30.70	30.60	30.95	30.05	32.75	350,000	30.576	-2.38%
2023-05-08	31.45	31.05	31.45	30.30	31.50	298,400	9,151,125	30.667	31.45	31.05	31.45	30.30	31.50	298,400	30.667	0.80%
2023-05-05	31.20	31.00	31.20	30.80	35.45	349,800	10,906,450	31.179	31.20	31.00	31.20	30.80	35.45	349,800	31.179	-0.95%
2023-05-04	31.50	31.50	31.65	30.75	34.00	407,200	12,872,760	31.613	31.50	31.50	31.65	30.75	34.00	407,200	31.613	-3.08%
2023-05-03	32.50	32.50	32.70	30.50	34.20	350,900	11,035,735	31.450	32.50	32.50	32.70	30.50	34.20	350,900	31.450	-5.52%
2023-05-02	34.40	33.60	34.40	32.65	34.45	400,600	13,358,385	33.346	34.40	33.60	34.40	32.65	34.45	400,600	33.346	5.20%
2023-04-28	32.70	32.70	33.00	32.05	33.75	534,600	17,626,840	32.972	32.70	32.70	33.00	32.05	33.75	534,600	32.972	2.03%
2023-04-27	32.05	32.05	32.40	29.40	33.95	630,000	20,273,010	32.179	32.05	32.05	32.40	29.40	33.95	630,000	32.179	7.91%
2023-04-26	29.70	29.70	30.30	29.00	30.45	445,800	13,286,180	29.803	29.70	29.70	30.30	29.00	30.45	445,800	29.803	1.71%
2023-04-25	29.20	29.20	29.50	29.00	31.10	351,600	10,454,610	29.734	29.20	29.20	29.50	29.00	31.10	351,600	29.734	-6.41%
2023-04-24	31.20	30.85	31.20	30.65	32.00	291,000	9,134,814	31.391	31.20	30.85	31.20	30.65	32.00	291,000	31.391	-1.89%
2023-04-21	31.80	31.40	31.80	30.55	34.95	512,200	16,218,314	31.664	31.80	31.40	31.80	30.55	34.95	512,200	31.664	2.42%
2023-04-20	31.05	30.80	31.05	30.60	31.80	274,400	8,494,015	30.955	31.05	30.80	31.05	30.60	31.80	274,400	30.955	-1.11%
2023-04-19	31.40	31.25	31.40	30.70	32.00	384,300	12,043,300	31.338	31.40	31.25	31.40	30.70	32.00	384,300	31.338	0.64%
2023-04-18	31.20	31.20	31.60	31.05	32.00	414,800	13,068,830	31.506	31.20	31.20	31.60	31.05	32.00	414,800	31.506	-2.50%
2023-04-17	32.00	31.25	32.00	30.60	33.20	350,400	10,973,175	31.316	32.00	31.25	32.00	30.60	33.20	350,400	31.316	-0.62%
2023-04-14	32.20	31.95	32.15	31.00	33.25	412,800	13,196,420	31.968	32.20	31.95	32.15	31.00	33.25	412,800	31.968	1.26%
2023-04-13	31.80	31.15	31.80	28.95	32.65	465,100	14,218,110	30.570	31.80	31.15	31.80	28.95	32.65	465,100	30.570	7.43%
2023-04-12	29.60	29.60	29.95	28.35	29.85	377,200	10,979,760	29.109	29.60	29.60	29.95	28.35	29.85	377,200	29.109	1.54%
2023-04-11	29.15	29.00	29.15	28.80	30.85	372,100	10,955,320	29.442	29.15	29.00	29.15	28.80	30.85	372,100	29.442	-3.32%
2023-04-06	30.15	30.15	30.50	29.75	30.70	338,200	10,177,665	30.094	30.15	30.15	30.50	29.75	30.70	338,200	30.094	-3.05%
2023-04-04	31.10	30.50	31.10	29.90	31.25	336,400	10,255,625	30.486	31.10	30.50	31.10	29.90	31.25	336,400	30.486	0.65%
2023-04-03	30.90	30.60	30.90	29.60	30.90	344,300	10,363,700	30.101	30.90	30.60	30.90	29.60	30.90	344,300	30.101	0.65%
2023-03-31	30.70	30.50	30.70	29.55	31.10	347,100	10,522,990	30.317	30.70	30.50	30.70	29.55	31.10	347,100	30.317	3.89%
2023-03-30	29.55	29.50	29.55	29.50	33.65	428,800	13,152,600	30.673	29.55	29.50	29.55	29.50	33.65	428,800	30.673	-12.18%
2023-03-29	33.65	33.65	33.75	30.75	33.75	395,300	12,434,485	31.456	33.65	33.65	33.75	30.75	33.75	395,300	31.456	7.51%
2023-03-28	31.30	31.10	31.30	30.60	31.75	333,300	10,387,215	31.165	31.30	31.10	31.30	30.60	31.75	333,300	31.165	0.32%
2023-03-27	31.20	31.20	31.70	30.80	32.60	275,600	8,615,700	31.262	31.20	31.20	31.70	30.80	32.60	275,600	31.262	-4.44%
2023-03-24	32.65	32.55	32.65	32.30	33.50	333,500	10,981,240	32.927	32.65	32.55	32.65	32.30	33.50	333,500	32.927	-0.76%
2023-03-23	32.90	32.40	32.90	31.60	32.90	352,000	11,290,205	32.074	32.90	32.40	32.90	31.60	32.90	352,000	32.074	1.86%
2023-03-22	32.30	32.10	32.30	31.60	33.40	340,500	10,997,745	32.299	32.30	32.10	32.30	31.60	33.40	340,500	32.299	2.05%
2023-03-21	31.65	31.60	31.65	30.35	32.30	337,400	10,524,790	31.194	31.65	31.60	31.65	30.35	32.30	337,400	31.194	2.76%
2023-03-20	30.80	30.35	30.80	30.15	32.15	278,500	8,544,845	30.682	30.80	30.35	30.80	30.15	32.15	278,500	30.682	-4.20%
2023-03-17	32.15	32.10	32.15	31.80	34.05	296,200	9,584,275	32.357	32.15	32.10	32.15	31.80	34.05	296,200	32.357	-2.58%
2023-03-16	33.00	32.60	33.00	32.60	34.35	318,800	10,637,425	33.367	33.00	32.60	33.00	32.60	34.35	318,800	33.367	-0.90%
2023-03-15	33.30	32.70	33.30	32.30	33.75	313,300	10,335,955	32.991	33.30	32.70	33.30	32.30	33.75	313,300	32.991	4.39%
2023-03-14	31.90	31.80	31.90	31.15	33.85	336,100	10,905,370	32.447	31.90	31.80	31.90	31.15	33.85	336,100	32.447	-3.63%
2023-03-13	33.10	32.70	33.10	32.15	33.25	317,300	10,415,595	32.826	33.10	32.70	33.10	32.15	33.25	317,300	32.826	0.91%
2023-03-10	32.80	32.35	32.80	31.80	34.40	335,200	11,084,010	33.067	32.80	32.35	32.80	31.80	34.40	335,200	33.067	1.23%
2023-03-09	32.40	32.05	32.50	31.60	32.65	331,500	10,692,915	32.256	32.40	32.05	32.50	31.60	32.65	331,500	32.256	1.25%
2023-03-08	32.00	32.00	32.15	31.00	32.45	321,400	10,127,697	31.511	32.00	32.00	32.15	31.00	32.45	321,400	31.511	-3.03%
2023-03-07	33.00	32.00	33.00	31.90	33.65	328,200	10,670,045	32.511	33.00	32.00	33.00	31.90	33.65	328,200	32.511	3.13%
2023-03-06	32.00	32.00	32.15	31.35	33.60	363,200	11,669,420	32.129	32.00	32.00	32.15	31.35	33.60	363,200	32.129	-5.88%
2023-03-03	34.00	33.75	34.00	33.80	34.10	349,000	11,852,070	33.960	34.00	33.75	34.00	33.80	34.10	349,000	33.960	0.00%
2023-03-02	34.00	33.80	34.00	33.50	34.55	356,800	12,099,640	33.912	34.00	33.80	34.00	33.50	34.55	356,800	33.912	-0.44%
2023-03-01	34.15	33.90	34.15	33.10	35.00	350,600	11,946,605	34.075	34.15	33.90	34.15	33.10	35.00	350,600	34.075	3.33%
2023-02-28	33.05	33.05	33.65	33.00	33.85	350,400	11,725,990	33.465	33.05	33.05	33.65	33.00	33.85	350,400	33.465	-1.34%
2023-02-27	33.50	33.45	34.10	33.10	34.90	305,500	10,315,505	33.766	33.50	33.45	34.10	33.10	34.90	305,500	33.766	-4.29%
2023-02-24	35.00	34.60	35.00	33.70	35.00	314,400	10,781,345	34.292	35.00	34.60	35.00	33.70	35.00	314,400	34.292	1.01%
2023-02-23	34.65	34.00	34.90	33.55	35.20	294,900	10,069,565	34.146	34.65	34.00	34.90	33.55	35.20	294,900	34.146	-1.00%
2023-02-22	35.00	34.20	35.00	33.75	35.00	324,900	11,093,650	34.145	35.00	34.20	35.00	33.75	35.00	324,900	34.145	1.89%
2023-02-21	34.35	34.00	34.35	33.60	36.05	236,300	8,090,385	34.238	34.35	34.00	34.35	33.60	36.05	236,300	34.238	-2.28%
2023-02-20	35.15	35.15	35.65	34.40	36.45	279,500	9,878,440	35.343	35.15	35.15	35.65	34.40	36.45	279,500	35.343	-3.70%
2023-02-17	36.50	35.60	36.50	35.60	36.90	182,900	6,616,830	36.177	36.50	35.60	36.50	35.60	36.90	182,900	36.177	-1.48%
2023-02-16	37.05	36.90	37.10	36.50	37.70	170,600	6,378,330	37.388	37.05	36.90	37.10	36.50	37.70	170,600	37.388	-1.72%
2023-02-15	37.70	37.70	37.90	37.45	38.50	198,400	7,514,025	37.873	37.70	37.70	37.90	37.45	38.50	198,400	37.873	-1.95%
2023-02-14	38.45	38.05	38.50	36.65	38.75	179,700	6,800,200	37.842	38.45	38.05	38.50	36.65	38.75	179,700	37.842	3.08%
2023-02-13	37.30	37.30	38.00	35.80	38.30	173,700	6,460,755	37.195	37.30	37.30	38.00	35.80	38.30	173,700	37.195	1.08%
2023-02-10	36.90	36.80	36.90	36.90	38.40	179,100	6,683,915	37.319	36.90	36.80	36.90	36.90	38.40	179,100	37.319	-4.90%
2023-02-09	38.80	38.65	38.80	38.05	39.35	157,200	6,044,435	38.451	38.80	38.65	38.80	38.05	39.35	157,200	38.451	-2.51%
2023-02-08	39.80	39.50	39.80	38.95	40.75	197,900	7,872,285	39.779	39.80	39.50	39.80	38.95	40.75	197,900	39.779	-0.50%
2023-02-07	40.00	40.00	40.15	38.80	40.00	137,900	5,445,100	39.486	40.00	40.00	40.15	38.80	40.00	137,900	39.486	1.39%
2023-02-06	39.45	39.45	39.50	38.00	39.45	68,500	2,672,555	39.015	39.45	39.45	39.50	38.00	39.45	68,500	39.015	-0.88%
2023-02-03	39.80	39.70	39.80	38.40	40.35	144,400	5,636,680	39.035	39.80	39.70	39.80	38.40	40.35	144,400	39.035	-2.21%
2023-02-02	40.70	40.65	40.70	39.10	41.50	167,300	6,740,935	40.292	40.70	40.65	40.70	39.10	41.50	167,300	40.292	3.30%
2023-02-01	39.40	39.30	39.40	38.40	40.60	159,700	6,293,000	39.405	39.40	39.30	39.40	38.40	40.60	159,700	39.405	0.51%
2023-01-31	39.20	39.00	39.20	37.55	39.75	421,900	16,064,630	38.077	39.20	39.00	39.20	37.55	39.75	421,900	38.077	-0.13%
2023-01-30	39.25	38.60	39.35	38.30	40.65	83,400	3,265,170	39.151	39.25	38.60	39.35	38.30	40.65	83,400	39.151	-3.33%
2023-01-27	40.60	40.60	40.90	40.15	43.20	121,500	5,079,890	41.810	40.60	40.60	40.90	40.15	43.20	121,500	41.810	-4.81%
2023-01-26	42.65	42.40	43.50	40.40	44.20	154,300	6,592,695	42.726	42.65	42.40	43.50	40.40	44.20	154,300	42.726	5.83%
2023-01-20	40.30	39.50	40.30	38.20	41.00	155,700	6,121,440	39.316	40.30	39.50	40.30	38.20	41.00	155,700	39.316	5.22%
2023-01-19	38.30	38.20	38.30	36.95	40.00	127,800	4,783,045	37.426	38.30	38.20	38.30	36.95	40.00	127,800	37.426	-4.25%
2023-01-18	40.00	38.60	40.00	38.60	41.00	113,100	4,421,725	39.096	40.00	38.60	40.00	38.60	41.00	113,100	39.096	-3.15%
2023-01-17	41.30	41.00	41.30	39.60	43.60	122,100	5,084,870	41.645	41.30	41.00	41.30	39.60	43.60	122,100	41.645	-5.92%
2023-01-16	43.90	42.50	43.90	41.20	44.20	200,800	8,693,610	43.295	43.90	42.50	43.90	41.20	44.20	200,800	43.295	5.78%
2023-01-13	41.50	40.85	41.80	40.15	42.55	142,300	5,809,280	40.824	41.50	40.85	41.80	40.15	42.55	142,300	40.824	1.22%
2023-01-12	41.00	39.20	41.00	39.10	41.00	139,600	5,552,995	39.778	41.00	39.20	41.00	39.10	41.00	139,600	39.778	0.37%
2023-01-11	40.85	40.05	41.20	37.45	41.20	124,400	5,025,995	40.402	40.85	40.05	41.20	37.45	41.20	124,400	40.402	-0.24%
2023-01-10	40.95	40.25	40.95	40.25	42.30	125,300	5,135,290	40.984	40.95	40.25	40.95	40.25	42.30	125,300	40.984	-1.80%
2023-01-09	41.70	41.70	42.00	39.65	42.20	149,400	6,139,370	41.094	41.70	41.70	42.00	39.65	42.20	149,400	41.094	5.84%
2023-01-06	39.40	38.90	39.40	37.70	39.75	142,800	5,548,070	38.852	39.40	38.90	39.40	37.70	39.75	142,800	38.852	4.79%
2023-01-05	37.60	37.60	38.00	36.75	38.95	137,500	5,190,215	37.747	37.60	37.60	38.00	36.75	38.95	137,500	37.747	-1.05%
2023-01-04	38.00	37.70	38.00	37.35	38.30	136,500	5,166,885	37.853	38.00	37.70	38.00	37.35	38.30	136,500	37.853	2.56%
2023-01-03	37.05	37.05	37.80	37.05	40.60	110,200	4,206,610	38.173	37.05	37.05	37.80	37.05	40.60	110,200	38.173	-8.29%
2022-12-30	40.40	40.35	40.40	39.30	41.25	164,100	6,593,165	40.178	40.40	40.35	40.40	39.30	41.25	164,100	40.178	0.37%
2022-12-29	40.25	40.00	40.25	38.20	42.70	167,300	6,562,425	39.225	40.25	40.00	40.25	38.20	42.70	167,300	39.225	-1.35%
2022-12-28	40.80	40.60	40.80	35.70	40.80	207,731	8,074,773	38.871	40.80	40.60	40.80	35.70	40.80	207,731	38.871	4.88%
2022-12-23	38.90	38.80	38.90	35.20	39.00	200,500	7,564,425	37.728	38.90	38.80	38.90	35.20	39.00	200,500	37.728	5.71%
2022-12-22	36.80	36.70	36.80	33.10	37.40	236,800	8,263,625	34.897	36.80	36.70	36.80	33.10	37.40	236,800	34.897	10.51%
2022-12-21	33.30	33.00	33.30	32.55	35.40	206,600	6,822,580	33.023	33.30	33.00	33.30	32.55	35.40	206,600	33.023	4.72%
2022-12-20	31.80	31.85	32.50	31.60	32.75	83,900	2,679,845	31.941	31.80	31.85	32.50	31.60	32.75	83,900	31.941	-2.45%
2022-12-19	32.60	32.60	32.75	32.50	33.35	137,200	4,530,205	33.019	32.60	32.60	32.75	32.50	33.35	137,200	33.019	-1.95%
2022-12-16	33.25	32.70	33.25	32.60	34.35	68,100	2,264,400	33.251	33.25	32.70	33.25	32.60	34.35	68,100	33.251	0.76%
2022-12-15	33.00	32.95	33.00	32.65	33.90	60,600	2,017,405	33.291	33.00	32.95	33.00	32.65	33.90	60,600	33.291	-2.65%
2022-12-14	33.90	33.15	33.90	32.30	34.15	84,700	2,846,325	33.605	33.90	33.15	33.90	32.30	34.15	84,700	33.605	5.44%
2022-12-13	32.15	32.15	33.00	30.00	33.95	139,500	4,438,905	31.820	32.15	32.15	33.00	30.00	33.95	139,500	31.820	3.54%
2022-12-12	31.05	31.05	31.10	31.00	33.95	132,400	4,247,045	32.077	31.05	31.05	31.10	31.00	33.95	132,400	32.077	-8.54%
2022-12-09	33.95	33.70	33.95	32.70	35.65	115,600	3,958,285	34.241	33.95	33.70	33.95	32.70	35.65	115,600	34.241	2.41%
2022-12-08	33.15	33.15	33.30	31.65	33.40	222,000	7,305,210	32.906	33.15	33.15	33.30	31.65	33.40	222,000	32.906	4.57%
2022-12-07	31.70	31.70	32.00	31.15	33.95	172,500	5,677,535	32.913	31.70	31.70	32.00	31.15	33.95	172,500	32.913	-3.50%
2022-12-06	32.85	32.85	33.35	32.50	35.75	257,600	8,682,635	33.706	32.85	32.85	33.35	32.50	35.75	257,600	33.706	-3.52%
2022-12-05	34.05	34.05	34.40	32.30	36.50	968,238	33,180,181	34.269	34.05	34.05	34.40	32.30	36.50	968,238	34.269	4.61%
2022-12-02	32.55	32.55	33.15	31.60	41.60	859,938	31,055,662	36.114	32.55	32.55	33.15	31.60	41.60	859,938	36.114	3.33%
2022-12-01	31.50	31.50	32.40	28.80	35.60	311,900	10,222,070	32.774	31.50	31.50	32.40	28.80	35.60	311,900	32.774	6.06%
2022-11-30	29.70	29.65	29.70	29.50	31.20	93,200	2,805,489	30.102	29.70	29.65	29.70	29.50	31.20	93,200	30.102	-2.46%
2022-11-29	30.45	30.10	30.45	30.00	31.35	73,900	2,271,900	30.743	30.45	30.10	30.45	30.00	31.35	73,900	30.743	-0.49%
2022-11-28	30.60	30.30	30.60	29.60	31.90	57,700	1,770,805	30.690	30.60	30.30	30.60	29.60	31.90	57,700	30.690	-4.37%
2022-11-25	32.00	31.35	32.00	31.85	33.90	52,600	1,716,435	32.632	32.00	31.35	32.00	31.85	33.90	52,600	32.632	-3.32%
2022-11-24	33.10	32.85	33.10	32.15	33.90	53,800	1,791,150	33.293	33.10	32.85	33.10	32.15	33.90	53,800	33.293	-1.93%
2022-11-23	33.75	32.00	32.10	31.60	33.95	56,000	1,842,410	32.900	33.75	32.00	32.10	31.60	33.95	56,000	32.900	0.45%
2022-11-22	33.60	32.90	33.60	32.90	33.90	59,100	1,977,335	33.457	33.60	32.90	33.60	32.90	33.90	59,100	33.457	0.75%
2022-11-21	33.35	33.35	33.50	32.90	33.95	51,600	1,716,115	33.258	33.35	33.35	33.50	32.90	33.95	51,600	33.258	-1.91%
2022-11-18	34.00	33.80	34.00	33.70	34.60	88,100	3,007,260	34.135	34.00	33.80	34.00	33.70	34.60	88,100	34.135	-0.87%
2022-11-17	34.30	33.40	34.30	33.15	34.45	69,400	2,346,635	33.813	34.30	33.40	34.30	33.15	34.45	69,400	33.813	-1.58%
2022-11-16	34.85	34.20	34.85	34.05	35.00	56,100	1,925,005	34.314	34.85	34.20	34.85	34.05	35.00	56,100	34.314	-0.43%
2022-11-15	35.00	35.00	35.55	32.95	36.00	58,000	2,044,380	35.248	35.00	35.00	35.55	32.95	36.00	58,000	35.248	-2.78%
2022-11-14	36.00	34.85	36.00	33.40	37.10	69,400	2,474,715	35.659	36.00	34.85	36.00	33.40	37.10	69,400	35.659	1.84%
2022-11-11	35.35	35.35	35.80	33.40	38.05	334,400	12,262,820	36.671	35.35	35.35	35.80	33.40	38.05	334,400	36.671	2.76%
2022-11-10	34.40	34.40	38.00	33.00	35.55	62,200	2,112,923	33.970	34.40	34.40	38.00	33.00	35.55	62,200	33.970	-0.15%
2022-11-09	34.45	33.30	34.40	30.90	34.95	103,800	3,373,273	32.498	34.45	33.30	34.40	30.90	34.95	103,800	32.498	11.31%
2022-11-08	30.95	30.95	31.95	30.80	32.20	54,600	1,727,110	31.632	30.95	30.95	31.95	30.80	32.20	54,600	31.632	-0.32%
2022-11-07	31.05	30.80	31.05	29.65	31.45	54,100	1,674,865	30.959	31.05	30.80	31.05	29.65	31.45	54,100	30.959	1.64%
2022-11-04	30.55	30.25	30.55	28.90	30.75	63,100	1,884,275	29.862	30.55	30.25	30.55	28.90	30.75	63,100	29.862	6.08%
2022-11-03	28.80	28.70	29.10	27.90	29.80	118,900	3,409,215	28.673	28.80	28.70	29.10	27.90	29.80	118,900	28.673	-2.87%
2022-11-02	29.65	29.60	29.65	29.65	31.65	83,600	2,518,120	30.121	29.65	29.60	29.65	29.65	31.65	83,600	30.121	-0.50%
2022-11-01	29.80	29.65	29.80	29.60	30.50	79,500	2,374,420	29.867	29.80	29.65	29.80	29.60	30.50	79,500	29.867	-0.67%
2022-10-31	30.00	29.60	30.00	29.65	32.95	122,100	3,698,535	30.291	30.00	29.60	30.00	29.65	32.95	122,100	30.291	-0.83%
2022-10-28	30.25	30.25	30.50	30.10	32.10	97,900	3,007,882	30.724	30.25	30.25	30.50	30.10	32.10	97,900	30.724	-4.42%
2022-10-27	31.65	31.65	32.00	31.50	32.35	79,900	2,558,497	32.021	31.65	31.65	32.00	31.50	32.35	79,900	32.021	0.48%
2022-10-26	31.50	31.40	31.50	31.35	32.35	114,200	3,624,692	31.740	31.50	31.40	31.50	31.35	32.35	114,200	31.740	-0.32%
2022-10-25	31.60	31.40	31.60	31.40	32.90	80,900	2,591,480	32.033	31.60	31.40	31.60	31.40	32.90	80,900	32.033	-3.66%
2022-10-24	32.80	32.50	32.80	31.45	35.20	76,800	2,570,722	33.473	32.80	32.50	32.80	31.45	35.20	76,800	33.473	-4.37%
2022-10-21	34.30	34.30	34.35	34.20	35.00	94,200	3,240,270	34.398	34.30	34.30	34.35	34.20	35.00	94,200	34.398	-2.14%
2022-10-20	35.05	34.80	35.10	34.90	36.20	95,000	3,368,105	35.454	35.05	34.80	35.10	34.90	36.20	95,000	35.454	-3.31%
2022-10-19	36.25	36.15	36.60	35.90	37.00	122,600	4,481,985	36.558	36.25	36.15	36.60	35.90	37.00	122,600	36.558	0.97%
2022-10-18	35.90	35.90	36.45	35.70	36.15	66,400	2,387,235	35.952	35.90	35.90	36.45	35.70	36.15	66,400	35.952	-0.55%
2022-10-17	36.10	35.65	36.15	35.20	36.35	86,900	3,125,720	35.969	36.10	35.65	36.15	35.20	36.35	86,900	35.969	0.56%
2022-10-14	35.90	35.25	35.90	35.25	36.00	73,200	2,614,835	35.722	35.90	35.25	35.90	35.25	36.00	73,200	35.722	1.13%
2022-10-13	35.50	35.30	35.50	34.90	36.75	100,700	3,586,440	35.615	35.50	35.30	35.50	34.90	36.75	100,700	35.615	1.14%
2022-10-12	35.10	34.50	35.10	34.15	35.20	22,800	787,255	34.529	35.10	34.50	35.10	34.15	35.20	22,800	34.529	1.59%
2022-10-11	34.55	34.50	35.40	34.50	35.05	15,400	534,070	34.680	34.55	34.50	35.40	34.50	35.05	15,400	34.680	-0.72%
2022-10-10	34.80	34.80	36.10	34.75	36.50	31,900	1,115,250	34.961	34.80	34.80	36.10	34.75	36.50	31,900	34.961	-2.79%
2022-10-07	35.80	35.80	36.00	35.50	36.70	16,900	606,560	35.891	35.80	35.80	36.00	35.50	36.70	16,900	35.891	-1.10%
2022-10-06	36.20	36.00	36.20	35.80	36.50	18,900	682,865	36.130	36.20	36.00	36.20	35.80	36.50	18,900	36.130	-0.14%
2022-10-05	36.25	36.05	36.25	35.00	36.90	140,800	5,060,690	35.942	36.25	36.05	36.25	35.00	36.90	140,800	35.942	4.02%
2022-10-03	34.85	34.60	34.85	34.30	35.45	48,200	1,683,490	34.927	34.85	34.60	34.85	34.30	35.45	48,200	34.927	-0.43%
2022-09-30	35.00	34.90	35.00	34.60	35.75	28,800	1,006,892	34.962	35.00	34.90	35.00	34.60	35.75	28,800	34.962	0.29%
2022-09-29	34.90	34.90	35.00	33.00	35.30	56,600	1,938,041	34.241	34.90	34.90	35.00	33.00	35.30	56,600	34.241	-0.29%
2022-09-28	35.00	34.80	35.00	33.95	36.55	133,500	4,624,197	34.638	35.00	34.80	35.00	33.95	36.55	133,500	34.638	-4.11%
2022-09-27	36.50	36.50	37.00	36.05	38.30	51,500	1,899,375	36.881	36.50	36.50	37.00	36.05	38.30	51,500	36.881	-0.54%
2022-09-26	36.70	36.70	36.80	35.30	37.15	56,700	2,067,705	36.467	36.70	36.70	36.80	35.30	37.15	56,700	36.467	3.97%
2022-09-23	35.30	35.30	35.35	34.40	39.00	243,900	8,556,980	35.084	35.30	35.30	35.35	34.40	39.00	243,900	35.084	-0.56%
2022-09-22	35.50	35.50	35.85	35.00	36.50	88,900	3,139,845	35.319	35.50	35.50	35.85	35.00	36.50	88,900	35.319	-3.27%
2022-09-21	36.70	36.65	36.70	36.65	39.00	66,500	2,465,080	37.069	36.70	36.65	36.70	36.65	39.00	66,500	37.069	-4.05%
2022-09-20	38.25	38.25	38.70	38.25	39.45	40,100	1,544,080	38.506	38.25	38.25	38.70	38.25	39.45	40,100	38.506	-1.67%
2022-09-19	38.90	38.60	38.90	38.05	39.50	56,800	2,195,740	38.657	38.90	38.60	38.90	38.05	39.50	56,800	38.657	-0.77%
2022-09-16	39.20	39.20	39.65	37.30	40.45	221,200	8,636,965	39.046	39.20	39.20	39.65	37.30	40.45	221,200	39.046	0.64%
2022-09-15	38.95	38.05	38.95	38.10	40.45	62,900	2,438,190	38.763	38.95	38.05	38.95	38.10	40.45	62,900	38.763	-2.38%
2022-09-14	39.90	39.90	40.10	39.15	40.45	49,500	1,961,607	39.628	39.90	39.90	40.10	39.15	40.45	49,500	39.628	-1.12%
2022-09-13	40.35	40.35	40.40	39.90	42.20	143,600	5,842,235	40.684	40.35	40.35	40.40	39.90	42.20	143,600	40.684	-2.30%
2022-09-09	41.30	41.30	41.35	40.80	43.10	138,600	5,745,910	41.457	41.30	41.30	41.35	40.80	43.10	138,600	41.457	0.98%
2022-09-08	40.90	40.60	40.90	40.05	43.20	685,300	29,024,225	42.353	40.90	40.60	40.90	40.05	43.20	685,300	42.353	-5.10%
2022-09-07	43.10	43.10	43.40	41.25	43.75	240,000	10,234,840	42.645	43.10	43.10	43.40	41.25	43.75	240,000	42.645	0.70%
2022-09-06	42.80	42.50	42.80	42.10	44.30	149,100	6,385,445	42.827	42.80	42.50	42.80	42.10	44.30	149,100	42.827	-0.47%
2022-09-05	43.00	42.80	43.00	40.85	46.10	301,500	12,840,505	42.589	43.00	42.80	43.00	40.85	46.10	301,500	42.589	-3.70%
2022-09-02	44.65	44.50	44.65	42.00	46.00	1,359,700	60,853,705	44.755	44.65	44.50	44.65	42.00	46.00	1,359,700	44.755	-2.93%
2022-09-01	46.00	46.00	46.05	42.20	53.15	2,978,100	136,072,955	45.691	46.00	46.00	46.05	42.20	53.15	2,978,100	45.691	-13.37%
2022-08-31	53.10	53.00	53.10	52.70	56.00	114,700	6,128,240	53.428	53.10	53.00	53.10	52.70	56.00	114,700	53.428	-6.02%
2022-08-30	56.50	56.00	56.50	53.35	56.70	104,000	5,705,065	54.856	56.50	56.00	56.50	53.35	56.70	104,000	54.856	1.62%
2022-08-29	55.60	55.10	55.60	55.15	57.70	252,700	14,134,095	55.932	55.60	55.10	55.60	55.15	57.70	252,700	55.932	-1.59%
2022-08-26	56.50	56.50	57.45	56.10	58.95	97,900	5,575,597	56.952	56.50	56.50	57.45	56.10	58.95	97,900	56.952	0.89%
2022-08-25	56.00	55.80	56.00	55.30	58.30	104,400	5,871,630	56.242	56.00	55.80	56.00	55.30	58.30	104,400	56.242	-3.28%
2022-08-24	57.90	56.85	58.00	55.70	58.30	154,200	8,759,475	56.806	57.90	56.85	58.00	55.70	58.30	154,200	56.806	0.87%
2022-08-23	57.40	56.75	57.40	56.05	62.70	203,700	11,832,465	58.088	57.40	56.75	57.40	56.05	62.70	203,700	58.088	-2.71%
2022-08-22	59.00	59.00	60.00	58.60	61.50	155,200	9,332,355	60.131	59.00	59.00	60.00	58.60	61.50	155,200	60.131	-3.91%
2022-08-19	61.40	61.40	62.60	61.40	63.80	102,900	6,430,520	62.493	61.40	61.40	62.60	61.40	63.80	102,900	62.493	-0.41%
2022-08-18	61.65	61.65	62.15	60.50	62.85	102,500	6,363,855	62.086	61.65	61.65	62.15	60.50	62.85	102,500	62.086	-3.37%
2022-08-17	63.80	62.60	63.85	61.65	63.85	137,300	8,631,510	62.866	63.80	62.60	63.85	61.65	63.85	137,300	62.866	2.24%
2022-08-16	62.40	61.85	62.70	61.85	64.70	3,509,100	217,625,360	62.017	62.40	61.85	62.70	61.85	64.70	3,509,100	62.017	0.65%
2022-08-15	62.00	61.65	62.30	57.60	62.45	175,700	10,676,605	60.766	62.00	61.65	62.30	57.60	62.45	175,700	60.766	7.83%
2022-08-12	57.50	57.50	58.00	57.50	60.55	174,700	10,359,365	59.298	57.50	57.50	58.00	57.50	60.55	174,700	59.298	-3.52%
2022-08-11	59.60	59.60	61.75	59.60	62.50	170,800	10,418,610	60.999	59.60	59.60	61.75	59.60	62.50	170,800	60.999	-1.81%
2022-08-10	60.70	60.70	61.55	58.80	62.80	218,700	13,327,325	60.939	60.70	60.70	61.55	58.80	62.80	218,700	60.939	1.59%
2022-08-09	59.75	59.75	60.40	59.75	62.25	176,000	10,736,116	61.001	59.75	59.75	60.40	59.75	62.25	176,000	61.001	-1.57%
2022-08-08	60.70	60.70	61.85	56.40	62.45	189,100	11,197,805	59.216	60.70	60.70	61.85	56.40	62.45	189,100	59.216	7.34%
2022-08-05	56.55	56.30	56.70	54.65	57.00	209,400	11,649,880	55.635	56.55	56.30	56.70	54.65	57.00	209,400	55.635	2.91%
2022-08-04	54.95	54.95	56.25	54.40	56.30	183,000	10,072,184	55.039	54.95	54.95	56.25	54.40	56.30	183,000	55.039	0.92%
2022-08-03	54.45	53.75	54.50	52.35	54.45	140,900	7,540,830	53.519	54.45	53.75	54.50	52.35	54.45	140,900	53.519	2.25%
2022-08-02	53.25	53.25	54.00	52.55	56.00	82,600	4,451,495	53.892	53.25	53.25	54.00	52.55	56.00	82,600	53.892	-5.25%
2022-08-01	56.20	55.25	56.35	54.90	57.00	122,300	6,772,545	55.376	56.20	55.25	56.35	54.90	57.00	122,300	55.376	-0.18%
2022-07-29	56.30	56.30	56.40	55.40	57.50	81,900	4,641,900	56.678	56.30	56.30	56.40	55.40	57.50	81,900	56.678	-2.09%
2022-07-28	57.50	56.90	57.50	56.25	57.90	116,400	6,632,445	56.980	57.50	56.90	57.50	56.25	57.90	116,400	56.980	1.77%
2022-07-27	56.50	56.50	57.15	56.50	58.50	93,400	5,376,845	57.568	56.50	56.50	57.15	56.50	58.50	93,400	57.568	-2.25%
2022-07-26	57.80	57.40	57.80	56.10	58.00	161,200	9,185,275	56.981	57.80	57.40	57.80	56.10	58.00	161,200	56.981	2.57%
2022-07-25	56.35	55.25	56.35	53.55	56.35	161,900	8,767,270	54.152	56.35	55.25	56.35	53.55	56.35	161,900	54.152	5.23%
2022-07-22	53.55	53.30	53.55	53.40	54.50	122,500	6,572,225	53.651	53.55	53.30	53.55	53.40	54.50	122,500	53.651	-1.02%
2022-07-21	54.10	53.70	54.10	53.80	54.60	140,200	7,565,840	53.965	54.10	53.70	54.10	53.80	54.60	140,200	53.965	0.28%
2022-07-20	53.95	53.50	53.95	53.50	54.00	168,900	9,091,935	53.830	53.95	53.50	53.95	53.50	54.00	168,900	53.830	-0.92%
2022-07-19	54.45	53.50	54.45	53.80	54.80	152,400	8,240,190	54.069	54.45	53.50	54.45	53.80	54.80	152,400	54.069	0.93%
2022-07-18	53.95	53.55	53.95	53.50	55.15	616,500	33,170,200	53.804	53.95	53.55	53.95	53.50	55.15	616,500	53.804	0.28%
2022-07-15	53.80	53.30	53.85	53.20	54.70	165,400	8,881,245	53.696	53.80	53.30	53.85	53.20	54.70	165,400	53.696	-1.47%
2022-07-14	54.60	54.60	54.90	52.35	55.90	214,600	11,679,365	54.424	54.60	54.60	54.90	52.35	55.90	214,600	54.424	4.00%
2022-07-13	52.50	52.10	52.50	52.35	53.05	640,270	33,462,079	52.262	52.50	52.10	52.50	52.35	53.05	640,270	52.262	0.57%
2022-07-12	52.20	52.20	52.35	51.40	53.40	150,500	7,893,525	52.449	52.20	52.20	52.35	51.40	53.40	150,500	52.449	-2.25%
2022-07-11	53.40	53.05	53.40	53.05	54.70	146,500	7,854,825	53.617	53.40	53.05	53.40	53.05	54.70	146,500	53.617	-2.29%
2022-07-08	54.65	53.70	54.65	53.50	55.40	551,900	29,645,380	53.715	54.65	53.70	54.65	53.50	55.40	551,900	53.715	2.25%
2022-07-07	53.45	53.45	53.55	52.90	54.35	206,300	11,020,850	53.421	53.45	53.45	53.55	52.90	54.35	206,300	53.421	-1.84%
2022-07-06	54.45	53.45	54.45	53.25	56.50	127,600	6,889,550	53.993	54.45	53.45	54.45	53.25	56.50	127,600	53.993	-0.64%
2022-07-05	54.80	54.45	54.80	53.75	58.45	115,400	6,335,830	54.903	54.80	54.45	54.80	53.75	58.45	115,400	54.903	-4.86%
2022-07-04	57.60	57.60	58.90	53.00	60.35	135,100	7,632,785	56.497	57.60	57.60	58.90	53.00	60.35	135,100	56.497	-4.56%
2022-06-30	60.35	60.00	60.35	56.30	63.00	232,100	13,412,005	57.785	60.35	60.00	60.35	56.30	63.00	232,100	57.785	4.96%
2022-06-29	57.50	57.50	57.60	56.10	58.35	184,600	10,535,485	57.072	57.50	57.50	57.60	56.10	58.35	184,600	57.072	-0.78%
2022-06-28	57.95	57.20	58.00	53.80	58.00	213,800	11,904,630	55.681	57.95	57.20	58.00	53.80	58.00	213,800	55.681	5.84%
2022-06-27	54.75	54.10	54.75	53.25	55.15	184,600	9,958,895	53.949	54.75	54.10	54.75	53.25	55.15	184,600	53.949	2.62%
2022-06-24	53.35	53.10	53.35	51.50	53.75	162,800	8,517,165	52.317	53.35	53.10	53.35	51.50	53.75	162,800	52.317	3.59%
2022-06-23	51.50	50.40	51.50	50.05	51.50	162,300	8,244,010	50.795	51.50	50.40	51.50	50.05	51.50	162,300	50.795	3.83%
2022-06-22	49.60	49.60	50.00	49.60	52.00	140,900	7,098,920	50.383	49.60	49.60	50.00	49.60	52.00	140,900	50.383	-4.25%
2022-06-21	51.80	51.20	51.80	50.50	52.70	143,700	7,385,320	51.394	51.80	51.20	51.80	50.50	52.70	143,700	51.394	0.88%
2022-06-20	51.35	51.10	51.35	49.00	53.00	171,800	8,731,827	50.826	51.35	51.10	51.35	49.00	53.00	171,800	50.826	-3.11%
2022-06-17	53.00	52.75	53.00	51.30	53.50	160,300	8,440,670	52.655	53.00	52.75	53.00	51.30	53.50	160,300	52.655	3.31%
2022-06-16	51.30	51.30	51.35	50.40	54.10	168,100	8,869,745	52.765	51.30	51.30	51.35	50.40	54.10	168,100	52.765	-2.84%
2022-06-15	52.80	52.75	52.90	50.50	55.00	194,900	10,209,460	52.383	52.80	52.75	52.90	50.50	55.00	194,900	52.383	2.33%
2022-06-14	51.60	51.15	51.60	47.40	52.80	226,700	11,144,165	49.158	51.60	51.15	51.60	47.40	52.80	226,700	49.158	8.86%
2022-06-13	47.40	47.20	47.95	46.45	48.20	1,146,330	54,068,635	47.167	47.40	47.20	47.95	46.45	48.20	1,146,330	47.167	0.00%
2022-06-10	47.40	46.70	47.40	46.25	48.10	275,100	12,844,530	46.690	47.40	46.70	47.40	46.25	48.10	275,100	46.690	1.07%
2022-06-09	46.90	46.40	46.90	45.90	47.45	228,000	10,581,630	46.411	46.90	46.40	46.90	45.90	47.45	228,000	46.411	1.96%
2022-06-08	46.00	45.40	46.00	45.25	47.50	212,800	9,873,095	46.396	46.00	45.40	46.00	45.25	47.50	212,800	46.396	-1.92%
2022-06-07	46.90	46.65	46.90	45.95	47.50	239,700	11,179,480	46.639	46.90	46.65	46.90	45.95	47.50	239,700	46.639	1.52%
2022-06-06	46.20	45.85	46.20	45.80	46.45	190,600	8,756,110	45.940	46.20	45.85	46.20	45.80	46.45	190,600	45.940	0.43%
2022-06-02	46.00	45.80	46.00	45.35	46.50	198,870	9,125,839	45.888	46.00	45.80	46.00	45.35	46.50	198,870	45.888	0.00%
2022-06-01	46.00	45.50	46.00	44.60	46.50	227,300	10,332,270	45.457	46.00	45.50	46.00	44.60	46.50	227,300	45.457	2.22%
2022-05-31	45.00	45.00	45.10	44.50	45.10	3,538,300	158,869,912	44.900	45.00	45.00	45.10	44.50	45.10	3,538,300	44.900	0.22%
2022-05-30	44.90	44.85	44.90	43.85	45.20	245,900	10,930,070	44.449	44.90	44.85	44.90	43.85	45.20	245,900	44.449	0.22%
2022-05-27	44.80	44.70	44.80	43.90	45.50	233,800	10,484,595	44.844	44.80	44.70	44.80	43.90	45.50	233,800	44.844	-0.22%
2022-05-26	44.90	44.50	44.80	44.00	45.25	218,900	9,753,725	44.558	44.90	44.50	44.80	44.00	45.25	218,900	44.558	1.35%
2022-05-25	44.30	44.30	44.40	43.65	44.65	250,500	11,035,675	44.055	44.30	44.30	44.40	43.65	44.65	250,500	44.055	-0.89%
2022-05-24	44.70	44.00	44.85	43.65	44.95	192,600	8,533,050	44.305	44.70	44.00	44.85	43.65	44.95	192,600	44.305	-0.67%
2022-05-23	45.00	44.80	45.00	43.15	45.35	233,800	10,270,565	43.929	45.00	44.80	45.00	43.15	45.35	233,800	43.929	-0.88%
2022-05-20	45.40	44.75	45.40	43.90	45.50	254,200	11,284,975	44.394	45.40	44.75	45.40	43.90	45.50	254,200	44.394	3.42%
2022-05-19	43.90	43.90	44.80	42.35	44.80	253,000	10,924,125	43.178	43.90	43.90	44.80	42.35	44.80	253,000	43.178	2.09%
2022-05-18	43.00	42.05	43.00	41.30	44.20	278,900	11,795,810	42.294	43.00	42.05	43.00	41.30	44.20	278,900	42.294	2.75%
2022-05-17	41.85	40.90	41.85	40.55	42.00	285,200	11,698,160	41.017	41.85	40.90	41.85	40.55	42.00	285,200	41.017	2.45%
2022-05-16	40.85	40.45	40.85	40.40	42.00	252,200	10,318,485	40.914	40.85	40.45	40.85	40.40	42.00	252,200	40.914	-1.80%
2022-05-13	41.60	41.55	41.60	41.00	42.30	273,400	11,356,320	41.537	41.60	41.55	41.60	41.00	42.30	273,400	41.537	-0.95%
2022-05-12	42.00	41.90	42.00	41.40	42.85	240,100	10,034,595	41.793	42.00	41.90	42.00	41.40	42.85	240,100	41.793	-0.36%
2022-05-11	42.15	41.60	42.20	41.60	43.25	262,500	11,085,825	42.232	42.15	41.60	42.20	41.60	43.25	262,500	42.232	-2.54%
2022-05-10	43.25	42.00	43.60	42.00	43.25	218,500	9,315,930	42.636	43.25	42.00	43.60	42.00	43.25	218,500	42.636	0.00%
2022-05-06	43.25	43.00	43.25	42.70	43.25	164,200	7,055,570	42.969	43.25	43.00	43.25	42.70	43.25	164,200	42.969	-0.35%
2022-05-05	43.40	42.80	43.30	42.90	44.40	229,800	10,001,530	43.523	43.40	42.80	43.30	42.90	44.40	229,800	43.523	-1.36%
2022-05-04	44.00	43.90	44.00	43.80	45.70	218,000	9,763,940	44.789	44.00	43.90	44.00	43.80	45.70	218,000	44.789	-3.72%
2022-05-03	45.70	45.05	45.70	44.95	49.00	159,400	7,344,990	46.079	45.70	45.05	45.70	44.95	49.00	159,400	46.079	-6.73%
2022-04-29	49.00	49.00	49.15	43.10	49.50	403,300	18,133,825	44.964	49.00	49.00	49.15	43.10	49.50	403,300	44.964	7.69%
2022-04-28	45.50	45.50	45.60	44.10	45.90	212,000	9,516,875	44.891	45.50	45.50	45.60	44.10	45.90	212,000	44.891	3.29%
2022-04-27	44.05	43.50	44.10	43.10	44.45	230,000	10,035,580	43.633	44.05	43.50	44.10	43.10	44.45	230,000	43.633	-1.01%
2022-04-26	44.50	44.05	44.50	43.80	45.15	226,100	10,037,305	44.393	44.50	44.05	44.50	43.80	45.15	226,100	44.393	-0.22%
2022-04-25	44.60	43.10	44.60	43.10	46.95	234,700	10,383,620	44.242	44.60	43.10	44.60	43.10	46.95	234,700	44.242	3.00%
2022-04-22	43.30	43.00	43.30	43.00	43.65	174,500	7,547,315	43.251	43.30	43.00	43.30	43.00	43.65	174,500	43.251	-1.03%
2022-04-21	43.75	43.60	43.75	43.30	44.60	192,500	8,417,750	43.729	43.75	43.60	43.75	43.30	44.60	192,500	43.729	0.69%
2022-04-20	43.45	43.60	43.70	43.30	44.00	230,300	10,052,010	43.647	43.45	43.60	43.70	43.30	44.00	230,300	43.647	-0.11%
2022-04-19	43.50	43.40	44.30	43.50	45.00	232,000	10,187,900	43.913	43.50	43.40	44.30	43.50	45.00	232,000	43.913	-5.43%
2022-04-14	46.00	45.80	46.00	42.80	47.00	255,200	11,364,725	44.533	46.00	45.80	46.00	42.80	47.00	255,200	44.533	4.66%
2022-04-13	43.95	43.55	44.00	43.00	44.30	265,000	11,609,940	43.811	43.95	43.55	44.00	43.00	44.30	265,000	43.811	0.00%
2022-04-12	43.95	43.50	43.95	43.20	44.50	228,000	10,026,635	43.976	43.95	43.50	43.95	43.20	44.50	228,000	43.976	-1.01%
2022-04-11	44.40	43.60	44.40	43.55	45.40	226,500	10,014,590	44.215	44.40	43.60	44.40	43.55	45.40	226,500	44.215	-1.33%
2022-04-08	45.00	44.00	45.00	43.35	45.70	224,800	10,045,715	44.687	45.00	44.00	45.00	43.35	45.70	224,800	44.687	2.97%
2022-04-07	43.70	43.40	43.80	43.20	46.75	173,600	7,653,140	44.085	43.70	43.40	43.80	43.20	46.75	173,600	44.085	-7.22%
2022-04-06	47.10	46.60	47.10	46.50	47.60	218,900	10,262,950	46.884	47.10	46.60	47.10	46.50	47.60	218,900	46.884	-0.84%
2022-04-04	47.50	47.40	47.65	45.75	47.95	165,100	7,727,245	46.803	47.50	47.40	47.65	45.75	47.95	165,100	46.803	2.59%
2022-04-01	46.30	46.20	46.40	45.00	46.30	223,200	10,160,395	45.521	46.30	46.20	46.40	45.00	46.30	223,200	45.521	0.22%
2022-03-31	46.20	46.20	46.65	43.30	47.00	383,700	17,172,665	44.755	46.20	46.20	46.65	43.30	47.00	383,700	44.755	5.96%
2022-03-30	43.60	43.60	44.00	43.25	44.80	351,400	15,451,280	43.971	43.60	43.60	44.00	43.25	44.80	351,400	43.971	-0.91%
2022-03-29	44.00	44.00	44.05	42.70	44.15	214,600	9,295,685	43.316	44.00	44.00	44.05	42.70	44.15	214,600	43.316	2.33%
2022-03-28	43.00	43.00	43.50	41.30	43.00	172,300	7,181,825	41.682	43.00	43.00	43.50	41.30	43.00	172,300	41.682	2.75%
2022-03-25	41.85	41.50	41.85	39.25	41.85	264,600	10,618,580	40.131	41.85	41.50	41.85	39.25	41.85	264,600	40.131	2.57%
2022-03-24	40.80	40.25	40.80	40.25	41.15	252,800	10,309,850	40.783	40.80	40.25	40.80	40.25	41.15	252,800	40.783	0.49%
2022-03-23	40.60	40.60	41.10	39.80	41.45	252,600	10,199,955	40.380	40.60	40.60	41.10	39.80	41.45	252,600	40.380	0.37%
2022-03-22	40.45	39.85	40.45	39.40	40.60	268,300	10,726,450	39.979	40.45	39.85	40.45	39.40	40.60	268,300	39.979	2.80%
2022-03-21	39.35	39.35	40.10	39.00	40.65	236,100	9,484,360	40.171	39.35	39.35	40.10	39.00	40.65	236,100	40.171	-3.32%
2022-03-18	40.70	40.50	40.70	39.65	41.30	211,400	8,661,425	40.972	40.70	40.50	40.70	39.65	41.30	211,400	40.972	-0.73%
2022-03-17	41.00	41.00	41.05	40.55	41.85	251,400	10,283,260	40.904	41.00	41.00	41.05	40.55	41.85	251,400	40.904	2.37%
2022-03-16	40.05	40.00	40.05	39.25	41.00	251,000	10,102,595	40.249	40.05	40.00	40.05	39.25	41.00	251,000	40.249	0.63%
2022-03-15	39.80	39.25	39.80	37.00	40.00	154,900	6,120,465	39.512	39.80	39.25	39.80	37.00	40.00	154,900	39.512	-1.73%
2022-03-14	40.50	40.50	40.70	39.90	42.85	216,200	9,015,215	41.698	40.50	40.50	40.70	39.90	42.85	216,200	41.698	-5.81%
2022-03-11	43.00	43.00	43.05	42.25	43.05	753,200	32,357,355	42.960	43.00	43.00	43.05	42.25	43.05	753,200	42.960	0.23%
2022-03-10	42.90	42.90	42.95	42.70	43.05	707,300	30,411,920	42.997	42.90	42.90	42.95	42.70	43.05	707,300	42.997	-0.12%
2022-03-09	42.95	42.95	43.00	42.50	43.10	724,400	31,140,935	42.989	42.95	42.95	43.00	42.50	43.10	724,400	42.989	0.00%
2022-03-08	42.95	42.95	43.00	42.60	43.10	1,018,200	43,777,795	42.995	42.95	42.95	43.00	42.60	43.10	1,018,200	42.995	0.00%
2022-03-07	42.95	42.95	43.00	42.50	43.05	972,700	41,812,025	42.986	42.95	42.95	43.00	42.50	43.05	972,700	42.986	0.00%
2022-03-04	42.95	42.95	43.05	42.40	43.20	276,200	11,862,295	42.948	42.95	42.95	43.05	42.40	43.20	276,200	42.948	-0.12%
2022-03-03	43.00	43.00	43.05	42.65	43.50	295,500	12,703,175	42.989	43.00	43.00	43.05	42.65	43.50	295,500	42.989	0.00%
2022-03-02	43.00	43.00	43.05	42.00	43.85	330,600	14,233,445	43.053	43.00	43.00	43.05	42.00	43.85	330,600	43.053	-2.93%
2022-03-01	44.30	44.00	44.30	43.50	47.80	279,000	12,573,435	45.066	44.30	44.00	44.30	43.50	47.80	279,000	45.066	-7.71%
2022-02-28	48.00	48.00	48.10	43.00	49.00	1,378,000	62,610,965	45.436	48.00	48.00	48.10	43.00	49.00	1,378,000	45.436	11.63%
2022-02-25	43.00	43.00	43.05	43.00	43.55	269,100	11,582,810	43.043	43.00	43.00	43.05	43.00	43.55	269,100	43.043	0.00%
2022-02-24	43.00	43.00	43.05	43.00	43.20	673,000	28,946,900	43.012	43.00	43.00	43.05	43.00	43.20	673,000	43.012	-0.12%
2022-02-23	43.05	43.05	43.30	43.05	44.45	345,800	15,031,050	43.467	43.05	43.05	43.30	43.05	44.45	345,800	43.467	-0.35%
2022-02-22	43.20	43.20	43.25	43.00	43.60	781,700	33,700,515	43.112	43.20	43.20	43.25	43.00	43.60	781,700	43.112	-0.35%
2022-02-21	43.35	43.30	43.35	43.30	48.00	1,080,200	49,211,465	45.558	43.35	43.30	43.35	43.30	48.00	1,080,200	45.558	-3.88%
2022-02-18	45.10	45.10	45.15	43.00	45.50	5,906,700	258,068,445	43.691	45.10	45.10	45.15	43.00	45.50	5,906,700	43.691

Recommend Webb-site to a friend