Prices and Webb-site Total Returns

Tianqi Lithium Corporation: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	09696	2022-07-13			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
2025-12-24	52.70	52.60	52.70	52.40	54.80	4,009,800	214,921,485	53.599	52.70	52.60	52.70	52.40	54.80	4,009,800	53.599	-0.57%
2025-12-23	53.00	52.95	53.00	51.95	54.25	6,348,500	337,058,251	53.093	53.00	52.95	53.00	51.95	54.25	6,348,500	53.093	2.02%
2025-12-22	51.95	51.90	51.95	50.75	52.95	6,029,558	312,984,312	51.908	51.95	51.90	51.95	50.75	52.95	6,029,558	51.908	4.40%
2025-12-19	49.76	49.74	49.76	47.90	50.80	6,209,202	307,487,077	49.521	49.76	49.74	49.76	47.90	50.80	6,209,202	49.521	1.72%
2025-12-18	48.92	48.92	48.96	48.32	50.35	3,874,200	191,446,418	49.416	48.92	48.92	48.96	48.32	50.35	3,874,200	49.416	-0.85%
2025-12-17	49.34	49.34	49.38	48.02	49.96	7,891,200	387,820,210	49.146	49.34	49.34	49.38	48.02	49.96	7,891,200	49.146	5.83%
2025-12-16	46.62	46.60	46.62	46.36	47.60	3,743,000	175,725,304	46.948	46.62	46.60	46.62	46.36	47.60	3,743,000	46.948	-0.55%
2025-12-15	46.88	46.80	46.88	45.80	47.48	2,971,430	138,135,733	46.488	46.88	46.80	46.88	45.80	47.48	2,971,430	46.488	-0.34%
2025-12-12	47.04	47.04	47.06	47.00	49.82	4,702,600	225,906,760	48.039	47.04	47.04	47.06	47.00	49.82	4,702,600	48.039	-2.41%
2025-12-11	48.20	48.20	48.22	48.10	50.75	7,480,700	370,434,095	49.519	48.20	48.20	48.22	48.10	50.75	7,480,700	49.519	0.67%
2025-12-10	47.88	47.74	47.88	45.80	48.38	4,169,137	197,743,181	47.430	47.88	47.74	47.88	45.80	48.38	4,169,137	47.430	3.06%
2025-12-09	46.46	46.46	46.48	45.94	48.14	3,181,100	148,935,995	46.819	46.46	46.46	46.48	45.94	48.14	3,181,100	46.819	-3.77%
2025-12-08	48.28	48.26	48.28	46.26	48.78	6,446,800	309,584,801	48.021	48.28	48.26	48.28	46.26	48.78	6,446,800	48.021	3.16%
2025-12-05	46.80	46.78	46.80	45.78	46.98	2,227,000	103,573,940	46.508	46.80	46.78	46.80	45.78	46.98	2,227,000	46.508	0.56%
2025-12-04	46.54	46.50	46.54	46.06	47.36	2,315,415	107,868,929	46.587	46.54	46.50	46.54	46.06	47.36	2,315,415	46.587	0.13%
2025-12-03	46.48	46.44	46.48	45.94	47.94	3,167,924	147,280,487	46.491	46.48	46.44	46.48	45.94	47.94	3,167,924	46.491	-1.69%
2025-12-02	47.28	47.22	47.28	46.50	48.70	3,589,100	169,694,952	47.281	47.28	47.22	47.28	46.50	48.70	3,589,100	47.281	-2.96%
2025-12-01	48.72	48.58	48.72	48.20	50.90	5,309,884	262,129,336	49.366	48.72	48.58	48.72	48.20	50.90	5,309,884	49.366	-1.10%
2025-11-28	49.26	49.20	49.26	47.26	49.66	4,422,700	216,566,047	48.967	49.26	49.20	49.26	47.26	49.66	4,422,700	48.967	3.57%
2025-11-27	47.56	47.54	47.56	47.34	49.24	5,001,640	241,986,271	48.381	47.56	47.54	47.56	47.34	49.24	5,001,640	48.381	-1.12%
2025-11-26	48.10	48.06	48.10	48.00	50.05	6,790,600	331,441,692	48.809	48.10	48.06	48.10	48.00	50.05	6,790,600	48.809	0.29%
2025-11-25	47.96	47.96	47.98	45.12	48.40	9,444,621	443,060,229	46.911	47.96	47.96	47.98	45.12	48.40	9,444,621	46.911	4.81%
2025-11-24	45.76	45.60	45.76	44.20	48.00	9,421,929	427,246,842	45.346	45.76	45.60	45.76	44.20	48.00	9,421,929	45.346	-2.97%
2025-11-21	47.16	47.16	47.18	46.88	52.00	10,874,170	528,791,670	48.628	47.16	47.16	47.18	46.88	52.00	10,874,170	48.628	-11.93%
2025-11-20	53.55	53.55	53.60	53.00	58.30	13,326,220	740,845,707	55.593	53.55	53.55	53.60	53.00	58.30	13,326,220	55.593	-1.83%
2025-11-19	54.55	54.50	54.55	53.60	56.90	11,902,690	659,255,064	55.387	54.55	54.50	54.55	53.60	56.90	11,902,690	55.387	2.83%
2025-11-18	53.05	53.05	53.10	52.10	58.45	11,550,274	629,297,680	54.483	53.05	53.05	53.10	52.10	58.45	11,550,274	54.483	-6.93%
2025-11-17	57.00	57.00	57.05	55.20	58.70	16,712,820	955,221,958	57.155	57.00	57.00	57.05	55.20	58.70	16,712,820	57.155	5.65%
2025-11-14	53.95	53.90	53.95	53.80	56.70	6,209,600	341,050,745	54.923	53.95	53.90	53.95	53.80	56.70	6,209,600	54.923	-4.85%
2025-11-13	56.70	56.70	56.75	51.90	57.00	14,073,791	779,766,177	55.406	56.70	56.70	56.75	51.90	57.00	14,073,791	55.406	10.20%
2025-11-12	51.45	51.30	51.45	49.64	52.65	5,925,869	303,733,036	51.255	51.45	51.30	51.45	49.64	52.65	5,925,869	51.255	-0.58%
2025-11-11	51.75	51.65	51.75	51.05	55.15	8,731,880	460,313,287	52.716	51.75	51.65	51.75	51.05	55.15	8,731,880	52.716	-4.43%
2025-11-10	54.15	54.10	54.15	52.20	57.10	15,928,185	875,034,142	54.936	54.15	54.10	54.15	52.20	57.10	15,928,185	54.936	3.04%
2025-11-07	52.55	52.50	52.55	48.22	52.55	11,403,135	578,427,534	50.725	52.55	52.50	52.55	48.22	52.55	11,403,135	50.725	7.51%
2025-11-06	48.88	48.88	48.90	46.20	49.32	6,608,100	316,705,351	47.927	48.88	48.88	48.90	46.20	49.32	6,608,100	47.927	5.16%
2025-11-05	46.48	46.46	46.48	43.00	47.60	7,381,160	337,175,491	45.681	46.48	46.46	46.48	43.00	47.60	7,381,160	45.681	4.68%
2025-11-04	44.40	44.38	44.40	44.14	47.34	5,579,935	254,503,640	45.611	44.40	44.38	44.40	44.14	47.34	5,579,935	45.611	-4.68%
2025-11-03	46.58	46.42	46.58	45.92	49.16	4,698,400	220,293,136	46.887	46.58	46.42	46.58	45.92	49.16	4,698,400	46.887	-2.35%
2025-10-31	47.70	47.68	47.70	47.22	52.60	13,298,742	664,799,215	49.990	47.70	47.68	47.70	47.22	52.60	13,298,742	49.990	-4.18%
2025-10-30	49.78	49.78	49.80	46.58	50.95	22,809,025	1,122,841,083	49.228	49.78	49.78	49.80	46.58	50.95	22,809,025	49.228	9.12%
2025-10-28	45.62	45.62	45.64	45.50	47.78	4,552,640	211,108,883	46.371	45.62	45.62	45.64	45.50	47.78	4,552,640	46.371	-3.71%
2025-10-27	47.38	47.38	47.40	46.36	47.74	5,282,462	248,650,467	47.071	47.38	47.38	47.40	46.36	47.74	5,282,462	47.071	2.51%
2025-10-24	46.22	46.20	46.22	44.96	48.80	9,986,500	468,118,345	46.875	46.22	46.20	46.22	44.96	48.80	9,986,500	46.875	3.91%
2025-10-23	44.48	44.48	44.50	41.04	44.80	7,012,720	302,704,063	43.165	44.48	44.48	44.50	41.04	44.80	7,012,720	43.165	5.10%
2025-10-22	42.32	42.22	42.32	40.20	42.32	2,710,306	112,337,171	41.448	42.32	42.22	42.32	40.20	42.32	2,710,306	41.448	0.52%
2025-10-21	42.10	42.08	42.10	41.40	43.38	3,728,614	158,152,028	42.416	42.10	42.08	42.10	41.40	43.38	3,728,614	42.416	-0.28%
2025-10-20	42.22	42.20	42.22	41.88	44.40	2,750,201	117,927,017	42.879	42.22	42.20	42.22	41.88	44.40	2,750,201	42.879	-2.49%
2025-10-17	43.30	43.26	43.30	42.92	45.80	4,412,994	193,302,789	43.803	43.30	43.26	43.30	42.92	45.80	4,412,994	43.803	-2.48%
2025-10-16	44.40	44.26	44.40	42.92	44.70	3,568,900	157,012,930	43.995	44.40	44.26	44.40	42.92	44.70	3,568,900	43.995	2.30%
2025-10-15	43.40	43.36	43.40	41.94	44.22	3,471,566	149,469,387	43.055	43.40	43.36	43.40	41.94	44.22	3,471,566	43.055	1.26%
2025-10-14	42.86	42.84	42.86	42.80	46.98	6,095,900	272,496,910	44.702	42.86	42.84	42.86	42.80	46.98	6,095,900	44.702	-6.62%
2025-10-13	45.90	45.90	45.94	42.02	46.00	9,464,142	418,914,438	44.263	45.90	45.90	45.94	42.02	46.00	9,464,142	44.263	4.84%
2025-10-10	43.78	43.72	43.78	43.50	49.08	9,308,232	420,042,830	45.126	43.78	43.72	43.78	43.50	49.08	9,308,232	45.126	-9.92%
2025-10-09	48.60	48.60	48.62	46.82	50.15	11,142,600	540,341,126	48.493	48.60	48.60	48.62	46.82	50.15	11,142,600	48.493	-0.74%
2025-10-08	48.96	48.96	49.00	47.88	50.70	2,594,720	128,093,190	49.367	48.96	48.96	49.00	47.88	50.70	2,594,720	49.367	1.07%
2025-10-06	48.44	48.42	48.44	48.02	50.45	1,861,100	90,869,427	48.826	48.44	48.42	48.44	48.02	50.45	1,861,100	48.826	-3.89%
2025-10-03	50.40	50.35	50.40	49.20	50.85	2,043,658	102,044,279	49.932	50.40	50.35	50.40	49.20	50.85	2,043,658	49.932	-0.69%
2025-10-02	50.75	50.70	50.75	45.62	51.80	6,753,809	337,984,688	50.044	50.75	50.70	50.75	45.62	51.80	6,753,809	50.044	12.93%
2025-09-30	44.94	44.94	44.96	42.58	45.78	9,474,500	421,484,778	44.486	44.94	44.94	44.96	42.58	45.78	9,474,500	44.486	5.49%
2025-09-29	42.60	42.58	42.60	41.22	42.88	7,853,800	331,735,850	42.239	42.60	42.58	42.60	41.22	42.88	7,853,800	42.239	5.81%
2025-09-26	40.26	40.26	40.28	39.70	41.56	5,294,200	215,407,266	40.687	40.26	40.26	40.28	39.70	41.56	5,294,200	40.687	0.55%
2025-09-25	40.04	40.02	40.04	39.60	41.30	5,937,280	240,316,570	40.476	40.04	40.02	40.04	39.60	41.30	5,937,280	40.476	1.62%
2025-09-24	39.40	39.40	39.50	38.68	40.80	4,619,000	183,102,444	39.641	39.40	39.40	39.50	38.68	40.80	4,619,000	39.641	0.51%
2025-09-23	39.20	39.18	39.20	38.62	41.20	3,956,140	156,637,901	39.594	39.20	39.18	39.20	38.62	41.20	3,956,140	39.594	-3.16%
2025-09-22	40.48	40.48	40.50	39.62	41.30	4,287,160	172,369,011	40.206	40.48	40.48	40.50	39.62	41.30	4,287,160	40.206	-1.80%
2025-09-19	41.22	41.22	41.24	39.60	43.00	11,486,360	476,127,345	41.452	41.22	41.22	41.24	39.60	43.00	11,486,360	41.452	4.83%
2025-09-18	39.32	39.32	39.34	38.74	40.36	3,679,287	145,781,166	39.622	39.32	39.32	39.34	38.74	40.36	3,679,287	39.622	-2.33%
2025-09-17	40.26	40.24	40.26	39.20	40.80	4,362,500	174,798,780	40.068	40.26	40.24	40.26	39.20	40.80	4,362,500	40.068	0.95%
2025-09-16	39.88	39.84	39.90	39.66	41.70	4,046,000	162,414,158	40.142	39.88	39.84	39.90	39.66	41.70	4,046,000	40.142	-2.11%
2025-09-15	40.74	40.70	40.74	40.00	42.02	5,808,662	239,075,280	41.158	40.74	40.70	40.74	40.00	42.02	5,808,662	41.158	2.36%
2025-09-12	39.80	39.80	39.88	39.58	40.86	3,730,000	149,801,378	40.161	39.80	39.80	39.88	39.58	40.86	3,730,000	40.161	-0.85%
2025-09-11	40.14	40.12	40.14	39.50	40.40	3,678,700	147,094,056	39.985	40.14	40.12	40.14	39.50	40.40	3,678,700	39.985	0.45%
2025-09-10	39.96	39.94	39.96	39.56	41.00	10,463,500	419,911,092	40.131	39.96	39.94	39.96	39.56	41.00	10,463,500	40.131	-7.97%
2025-09-09	43.42	43.42	43.48	43.18	46.02	7,861,318	347,158,701	44.160	43.42	43.42	43.48	43.18	46.02	7,861,318	44.160	-4.11%
2025-09-08	45.28	45.28	45.30	43.38	46.66	15,594,425	705,560,256	45.244	45.28	45.28	45.30	43.38	46.66	15,594,425	45.244	1.62%
2025-09-05	44.56	44.56	44.58	39.52	44.72	18,154,200	773,778,478	42.623	44.56	44.56	44.58	39.52	44.72	18,154,200	42.623	13.33%
2025-09-04	39.32	39.32	39.34	38.26	39.92	8,392,630	329,544,301	39.266	39.32	39.32	39.34	38.26	39.92	8,392,630	39.266	2.77%
2025-09-03	38.26	38.24	38.26	37.92	40.00	4,603,400	179,575,824	39.009	38.26	38.24	38.26	37.92	40.00	4,603,400	39.009	-1.54%
2025-09-02	38.86	38.80	38.86	38.18	40.68	5,323,600	208,633,054	39.190	38.86	38.80	38.86	38.18	40.68	5,323,600	39.190	-2.80%
2025-09-01	39.98	39.96	39.98	39.10	41.00	6,058,600	241,761,162	39.904	39.98	39.96	39.98	39.10	41.00	6,058,600	39.904	-1.67%
2025-08-29	40.66	40.52	40.66	39.52	41.74	13,188,200	534,985,291	40.565	40.66	40.52	40.66	39.52	41.74	13,188,200	40.565	1.85%
2025-08-28	39.92	39.92	39.94	39.14	41.46	6,444,718	257,870,550	40.013	39.92	39.92	39.94	39.14	41.46	6,444,718	40.013	-2.30%
2025-08-27	40.86	40.86	40.90	40.54	43.00	6,122,900	255,898,490	41.794	40.86	40.86	40.90	40.54	43.00	6,122,900	41.794	-1.87%
2025-08-26	41.64	41.64	41.66	41.38	42.92	3,899,194	164,580,706	42.209	41.64	41.64	41.66	41.38	42.92	3,899,194	42.209	-1.23%
2025-08-25	42.16	42.16	42.18	41.44	43.28	6,451,300	272,755,186	42.279	42.16	42.16	42.18	41.44	43.28	6,451,300	42.279	0.19%
2025-08-22	42.08	42.08	42.10	41.20	42.62	4,807,200	201,928,066	42.005	42.08	42.08	42.10	41.20	42.62	4,807,200	42.005	1.11%
2025-08-21	41.62	41.62	41.70	41.30	42.56	3,361,321	140,860,216	41.906	41.62	41.62	41.70	41.30	42.56	3,361,321	41.906	-1.19%
2025-08-20	42.12	42.12	42.16	41.00	43.30	7,273,000	304,625,992	41.885	42.12	42.12	42.16	41.00	43.30	7,273,000	41.885	-4.01%
2025-08-19	43.88	43.88	43.90	43.60	45.84	5,166,300	230,825,640	44.679	43.88	43.88	43.90	43.60	45.84	5,166,300	44.679	-2.14%
2025-08-18	44.84	44.84	44.96	44.84	47.50	5,451,402	251,138,864	46.069	44.84	44.84	44.96	44.84	47.50	5,451,402	46.069	-1.19%
2025-08-15	45.38	45.38	45.40	43.70	45.58	6,223,947	279,048,723	44.835	45.38	45.38	45.40	43.70	45.58	6,223,947	44.835	3.14%
2025-08-14	44.00	44.00	44.02	43.42	45.80	5,709,518	253,871,525	44.465	44.00	44.00	44.02	43.42	45.80	5,709,518	44.465	-2.22%
2025-08-13	45.00	45.00	45.02	44.62	46.98	8,969,090	408,174,795	45.509	45.00	45.00	45.02	44.62	46.98	8,969,090	45.509	-1.70%
2025-08-12	45.78	45.74	45.78	44.08	49.50	25,214,465	1,164,556,787	46.186	45.78	45.74	45.78	44.08	49.50	25,214,465	46.186	-5.57%
2025-08-11	48.48	48.46	48.48	44.26	48.80	28,290,212	1,332,193,788	47.090	48.48	48.46	48.48	44.26	48.80	28,290,212	47.090	18.19%
2025-08-08	41.02	41.02	41.04	39.28	42.46	11,635,300	478,636,870	41.137	41.02	41.02	41.04	39.28	42.46	11,635,300	41.137	3.17%
2025-08-07	39.76	39.76	39.78	36.10	40.00	10,997,800	423,423,172	38.501	39.76	39.76	39.78	36.10	40.00	10,997,800	38.501	7.58%
2025-08-06	36.96	36.94	36.96	35.50	37.16	3,709,161	134,768,249	36.334	36.96	36.94	36.96	35.50	37.16	3,709,161	36.334	2.38%
2025-08-05	36.10	36.10	36.20	35.82	36.40	2,631,200	95,146,776	36.161	36.10	36.10	36.20	35.82	36.40	2,631,200	36.161	0.39%
2025-08-04	35.96	35.94	35.96	34.82	36.40	2,539,300	91,046,782	35.855	35.96	35.94	35.96	34.82	36.40	2,539,300	35.855	1.44%
2025-08-01	35.45	35.45	35.50	35.35	36.40	4,983,170	178,346,014	35.790	35.45	35.45	35.50	35.35	36.40	4,983,170	35.790	0.57%
2025-07-31	35.25	35.25	35.30	34.60	36.00	7,425,609	261,984,940	35.281	35.25	35.25	35.30	34.60	36.00	7,425,609	35.281	-3.29%
2025-07-30	36.45	36.40	36.45	36.05	39.55	9,382,054	350,301,477	37.337	36.45	36.40	36.45	36.05	39.55	9,382,054	37.337	-4.08%
2025-07-29	38.00	38.00	38.05	36.95	38.70	6,689,400	252,838,895	37.797	38.00	38.00	38.05	36.95	38.70	6,689,400	37.797	0.80%
2025-07-28	37.70	37.70	37.75	37.45	39.90	12,940,100	498,619,327	38.533	37.70	37.70	37.75	37.45	39.90	12,940,100	38.533	-6.22%
2025-07-25	40.20	40.20	40.25	39.90	43.10	19,834,217	815,788,716	41.130	40.20	40.20	40.25	39.90	43.10	19,834,217	41.130	1.39%
2025-07-24	39.65	39.60	39.65	34.00	41.50	26,871,996	1,040,452,950	38.719	39.65	39.60	39.65	34.00	41.50	26,871,996	38.719	14.10%
2025-07-23	34.75	34.70	34.75	34.45	36.75	6,809,400	241,524,464	35.469	34.75	34.70	34.75	34.45	36.75	6,809,400	35.469	-2.80%
2025-07-22	35.75	35.70	35.75	33.30	36.30	9,472,600	332,135,265	35.063	35.75	35.70	35.75	33.30	36.30	9,472,600	35.063	6.88%
2025-07-21	33.45	33.40	33.45	32.45	33.85	4,630,200	153,548,949	33.162	33.45	33.40	33.45	32.45	33.85	4,630,200	33.162	2.14%
2025-07-18	32.75	32.75	32.80	31.65	33.20	10,215,480	331,016,642	32.403	32.75	32.75	32.80	31.65	33.20	10,215,480	32.403	5.82%
2025-07-17	30.95	30.90	30.95	29.40	31.35	5,911,800	180,294,910	30.497	30.95	30.90	30.95	29.40	31.35	5,911,800	30.497	4.38%
2025-07-16	29.65	29.65	29.70	29.40	30.65	2,857,000	85,367,460	29.880	29.65	29.65	29.70	29.40	30.65	2,857,000	29.880	-2.47%
2025-07-15	30.40	30.40	30.45	29.70	31.40	4,927,800	149,703,917	30.379	30.40	30.40	30.45	29.70	31.40	4,927,800	30.379	-0.98%
2025-07-14	30.70	30.60	30.70	30.00	32.40	6,359,600	199,908,750	31.434	30.70	30.60	30.70	30.00	32.40	6,359,600	31.434	2.68%
2025-07-11	29.90	29.90	30.00	29.70	31.35	3,631,100	110,867,097	30.533	29.90	29.90	30.00	29.70	31.35	3,631,100	30.533	-0.99%
2025-07-10	30.20	30.15	30.20	29.65	30.70	2,022,600	60,966,050	30.142	30.20	30.15	30.20	29.65	30.70	2,022,600	30.142	0.50%
2025-07-09	30.05	30.05	30.10	30.00	31.20	2,061,800	62,923,654	30.519	30.05	30.05	30.10	30.00	31.20	2,061,800	30.519	-2.28%
2025-07-08	30.75	30.55	30.75	28.95	31.00	4,454,700	134,935,915	30.291	30.75	30.55	30.75	28.95	31.00	4,454,700	30.291	6.40%
2025-07-07	28.90	28.90	28.95	28.35	29.05	990,280	28,447,902	28.727	28.90	28.90	28.95	28.35	29.05	990,280	28.727	0.00%
2025-07-04	28.90	28.90	28.95	28.45	29.85	2,150,700	61,969,900	28.814	28.90	28.90	28.95	28.45	29.85	2,150,700	28.814	-2.86%
2025-07-03	29.75	29.75	29.80	28.95	30.55	5,362,782	159,309,407	29.706	29.75	29.75	29.80	28.95	30.55	5,362,782	29.706	1.71%
2025-07-02	29.25	29.10	29.25	28.45	29.70	3,988,362	116,237,984	29.144	29.25	29.10	29.25	28.45	29.70	3,988,362	29.144	1.04%
2025-06-30	28.95	28.90	28.95	28.35	29.55	2,470,200	71,243,580	28.841	28.95	28.90	28.95	28.35	29.55	2,470,200	28.841	-0.69%
2025-06-27	29.15	29.15	29.20	27.65	29.80	5,714,900	165,635,845	28.983	29.15	29.15	29.20	27.65	29.80	5,714,900	28.983	6.78%
2025-06-26	27.30	27.30	27.35	27.20	29.00	3,979,592	111,512,041	28.021	27.30	27.30	27.35	27.20	29.00	3,979,592	28.021	-0.73%
2025-06-25	27.50	27.45	27.50	26.90	27.65	2,112,770	57,761,772	27.339	27.50	27.45	27.50	26.90	27.65	2,112,770	27.339	1.29%
2025-06-24	27.15	27.10	27.15	25.55	27.30	3,198,600	85,381,178	26.693	27.15	27.10	27.15	25.55	27.30	3,198,600	26.693	5.64%
2025-06-23	25.70	25.60	25.70	25.00	26.00	2,042,300	52,009,210	25.466	25.70	25.60	25.70	25.00	26.00	2,042,300	25.466	1.38%
2025-06-20	25.35	25.20	25.35	25.15	26.00	1,318,620	33,493,239	25.400	25.35	25.20	25.35	25.15	26.00	1,318,620	25.400	-0.39%
2025-06-19	25.45	25.35	25.45	24.90	26.20	2,092,800	53,169,611	25.406	25.45	25.35	25.45	24.90	26.20	2,092,800	25.406	-0.39%
2025-06-18	25.55	25.55	25.60	25.25	26.35	1,822,500	46,641,328	25.592	25.55	25.55	25.60	25.25	26.35	1,822,500	25.592	-3.04%
2025-06-17	26.35	26.30	26.35	26.10	26.85	1,244,120	32,989,798	26.517	26.35	26.30	26.35	26.10	26.85	1,244,120	26.517	0.00%
2025-06-16	26.35	26.25	26.35	25.85	26.45	1,326,600	34,647,660	26.118	26.35	26.25	26.35	25.85	26.45	1,326,600	26.118	-0.57%
2025-06-13	26.50	26.45	26.50	26.10	27.05	1,850,082	48,878,909	26.420	26.50	26.45	26.50	26.10	27.05	1,850,082	26.420	-1.12%
2025-06-12	26.80	26.75	26.80	26.40	27.20	1,666,910	44,886,792	26.928	26.80	26.75	26.80	26.40	27.20	1,666,910	26.928	0.56%
2025-06-11	26.65	26.60	26.65	25.85	27.05	4,225,723	113,278,862	26.807	26.65	26.60	26.65	25.85	27.05	4,225,723	26.807	2.90%
2025-06-10	25.90	25.80	25.90	25.50	26.40	2,882,358	74,760,924	25.937	25.90	25.80	25.90	25.50	26.40	2,882,358	25.937	0.00%
2025-06-09	25.90	25.90	25.95	25.60	26.70	3,655,400	94,810,105	25.937	25.90	25.90	25.95	25.60	26.70	3,655,400	25.937	-1.89%
2025-06-06	26.40	26.35	26.55	26.15	27.15	2,436,600	65,004,140	26.678	26.40	26.35	26.55	26.15	27.15	2,436,600	26.678	0.19%
2025-06-05	26.35	26.30	26.35	25.90	27.25	2,168,600	57,598,359	26.560	26.35	26.30	26.35	25.90	27.25	2,168,600	26.560	-0.38%
2025-06-04	26.45	26.40	26.45	25.25	26.85	4,110,289	108,272,081	26.342	26.45	26.40	26.45	25.25	26.85	4,110,289	26.342	4.96%
2025-06-03	25.20	24.90	25.20	24.35	25.20	1,616,682	40,253,640	24.899	25.20	24.90	25.20	24.35	25.20	1,616,682	24.899	2.86%
2025-06-02	24.50	24.35	24.50	23.50	24.50	523,600	12,539,070	23.948	24.50	24.35	24.50	23.50	24.50	523,600	23.948	0.00%
2025-05-30	24.50	24.50	24.55	24.20	24.80	902,300	22,033,508	24.419	24.50	24.50	24.55	24.20	24.80	902,300	24.419	-1.21%
2025-05-29	24.80	24.80	24.85	23.80	25.00	2,042,800	50,405,320	24.675	24.80	24.80	24.85	23.80	25.00	2,042,800	24.675	3.33%
2025-05-28	24.00	23.95	24.00	23.65	24.45	1,275,400	30,442,069	23.869	24.00	23.95	24.00	23.65	24.45	1,275,400	23.869	-1.03%
2025-05-27	24.25	24.25	24.35	24.05	24.95	970,500	23,687,030	24.407	24.25	24.25	24.35	24.05	24.95	970,500	24.407	0.21%
2025-05-26	24.20	24.20	24.25	24.20	25.05	1,062,600	26,027,303	24.494	24.20	24.20	24.25	24.20	25.05	1,062,600	24.494	-3.39%
2025-05-23	25.05	25.05	25.15	24.55	26.65	3,989,600	102,616,503	25.721	25.05	25.05	25.15	24.55	26.65	3,989,600	25.721	2.45%
2025-05-22	24.45	24.40	24.45	24.00	25.00	2,473,400	60,930,645	24.634	24.45	24.40	24.45	24.00	25.00	2,473,400	24.634	0.62%
2025-05-21	24.30	24.25	24.30	23.35	24.35	1,488,500	35,805,773	24.055	24.30	24.25	24.30	23.35	24.35	1,488,500	24.055	4.07%
2025-05-20	23.35	23.30	23.35	22.90	23.50	621,646	14,447,221	23.240	23.35	23.30	23.35	22.90	23.50	621,646	23.240	0.00%
2025-05-19	23.35	23.30	23.35	22.90	23.40	595,400	13,762,560	23.115	23.35	23.30	23.35	22.90	23.40	595,400	23.115	0.43%
2025-05-16	23.25	23.25	23.30	23.25	23.75	914,400	21,419,960	23.425	23.25	23.25	23.30	23.25	23.75	914,400	23.425	-1.06%
2025-05-15	23.50	23.50	23.55	23.45	24.65	1,690,800	40,409,930	23.900	23.50	23.50	23.55	23.45	24.65	1,690,800	23.900	-4.67%
2025-05-14	24.65	24.60	24.65	24.20	24.85	1,683,579	41,334,664	24.552	24.65	24.60	24.65	24.20	24.85	1,683,579	24.552	2.49%
2025-05-13	24.05	23.95	24.05	23.80	24.80	2,458,800	59,219,924	24.085	24.05	23.95	24.05	23.80	24.80	2,458,800	24.085	-1.64%
2025-05-12	24.45	24.45	24.50	23.30	24.55	2,433,200	58,157,925	23.902	24.45	24.45	24.50	23.30	24.55	2,433,200	23.902	4.71%
2025-05-09	23.35	23.30	23.35	23.10	23.75	831,000	19,428,360	23.379	23.35	23.30	23.35	23.10	23.75	831,000	23.379	-1.06%
2025-05-08	23.60	23.50	23.60	23.20	23.80	1,049,800	24,668,365	23.498	23.60	23.50	23.60	23.20	23.80	1,049,800	23.498	0.85%
2025-05-07	23.40	23.30	23.40	23.05	23.80	1,665,100	38,861,795	23.339	23.40	23.30	23.40	23.05	23.80	1,665,100	23.339	0.21%
2025-05-06	23.35	23.30	23.40	23.20	23.65	1,738,290	40,688,400	23.407	23.35	23.30	23.40	23.20	23.65	1,738,290	23.407	-0.43%
2025-05-02	23.45	23.40	23.45	22.75	24.30	560,101	13,113,958	23.414	23.45	23.40	23.45	22.75	24.30	560,101	23.414	1.52%
2025-04-30	23.10	23.05	23.10	23.00	23.85	1,552,100	36,308,734	23.393	23.10	23.05	23.10	23.00	23.85	1,552,100	23.393	-0.22%
2025-04-29	23.15	23.10	23.15	22.30	23.30	2,370,200	54,595,770	23.034	23.15	23.10	23.15	22.30	23.30	2,370,200	23.034	2.89%
2025-04-28	22.50	22.35	22.50	22.20	22.75	940,200	21,131,665	22.476	22.50	22.35	22.50	22.20	22.75	940,200	22.476	-1.10%
2025-04-25	22.75	22.70	22.75	22.25	23.05	2,367,400	53,860,403	22.751	22.75	22.70	22.75	22.25	23.05	2,367,400	22.751	1.79%
2025-04-24	22.35	22.30	22.35	22.20	24.10	8,413,300	194,805,083	23.154	22.35	22.30	22.35	22.20	24.10	8,413,300	23.154	2.52%
2025-04-23	21.80	21.75	21.80	21.30	21.80	685,376	14,786,668	21.575	21.80	21.75	21.80	21.30	21.80	685,376	21.575	2.83%
2025-04-22	21.20	21.20	21.25	20.90	21.40	653,782	13,826,345	21.148	21.20	21.20	21.25	20.90	21.40	653,782	21.148	0.00%
2025-04-17	21.20	21.20	21.25	20.90	21.35	1,005,200	21,269,130	21.159	21.20	21.20	21.25	20.90	21.35	1,005,200	21.159	0.00%
2025-04-16	21.20	21.10	21.20	20.90	22.10	908,800	19,257,375	21.190	21.20	21.10	21.20	20.90	22.10	908,800	21.190	-3.20%
2025-04-15	21.90	21.80	21.90	21.75	22.40	779,500	17,112,600	21.953	21.90	21.80	21.90	21.75	22.40	779,500	21.953	-1.57%
2025-04-14	22.25	22.25	22.30	21.70	22.45	1,974,200	43,770,636	22.171	22.25	22.25	22.30	21.70	22.45	1,974,200	22.171	2.77%
2025-04-11	21.65	21.60	21.65	20.60	21.65	1,979,800	41,998,625	21.214	21.65	21.60	21.65	20.60	21.65	1,979,800	21.214	3.59%
2025-04-10	20.90	20.90	20.95	20.85	21.75	2,329,200	49,805,510	21.383	20.90	20.90	20.95	20.85	21.75	2,329,200	21.383	1.46%
2025-04-09	20.60	20.40	20.60	19.00	20.60	3,391,604	67,061,008	19.773	20.60	20.40	20.60	19.00	20.60	3,391,604	19.773	1.73%
2025-04-08	20.25	20.20	20.25	19.60	20.95	4,677,900	94,201,685	20.138	20.25	20.20	20.25	19.60	20.95	4,677,900	20.138	0.00%
2025-04-07	20.25	20.25	20.30	20.10	22.35	4,291,900	90,567,920	21.102	20.25	20.25	20.30	20.10	22.35	4,291,900	21.102	-15.27%
2025-04-03	23.90	23.85	23.90	23.90	24.70	1,189,939	28,769,390	24.177	23.90	23.85	23.90	23.90	24.70	1,189,939	24.177	-3.82%
2025-04-02	24.85	24.85	24.90	24.15	24.95	1,692,200	41,701,241	24.643	24.85	24.85	24.90	24.15	24.95	1,692,200	24.643	0.81%
2025-04-01	24.65	24.50	24.65	24.10	24.75	842,600	20,683,014	24.547	24.65	24.50	24.65	24.10	24.75	842,600	24.547	1.44%
2025-03-31	24.30	24.30	24.35	23.75	24.60	1,659,800	39,891,453	24.034	24.30	24.30	24.35	23.75	24.60	1,659,800	24.034	-0.61%
2025-03-28	24.45	24.35	24.45	23.85	24.70	1,343,800	32,611,768	24.268	24.45	24.35	24.45	23.85	24.70	1,343,800	24.268	-0.81%
2025-03-27	24.65	24.55	24.65	23.65	24.80	1,100,900	26,633,535	24.193	24.65	24.55	24.65	23.65	24.80	1,100,900	24.193	1.02%
2025-03-26	24.40	24.40	24.55	24.20	24.90	603,100	14,741,030	24.442	24.40	24.40	24.55	24.20	24.90	603,100	24.442	-1.21%
2025-03-25	24.70	24.70	24.75	24.30	24.90	644,000	15,838,300	24.594	24.70	24.70	24.75	24.30	24.90	644,000	24.594	0.00%
2025-03-24	24.70	24.70	24.75	24.05	24.90	1,260,400	30,795,340	24.433	24.70	24.70	24.75	24.05	24.90	1,260,400	24.433	0.41%
2025-03-21	24.60	24.50	24.60	24.30	25.50	2,550,700	63,013,795	24.705	24.60	24.50	24.60	24.30	25.50	2,550,700	24.705	-3.34%
2025-03-20	25.45	25.45	25.65	25.45	26.35	1,497,800	38,690,390	25.831	25.45	25.45	25.65	25.45	26.35	1,497,800	25.831	-3.60%
2025-03-19	26.40	26.40	26.45	25.80	26.55	1,267,052	33,292,957	26.276	26.40	26.40	26.45	25.80	26.55	1,267,052	26.276	0.76%
2025-03-18	26.20	26.20	26.30	26.15	26.90	2,206,679	58,428,335	26.478	26.20	26.20	26.30	26.15	26.90	2,206,679	26.478	0.77%
2025-03-17	26.00	25.95	26.00	25.75	26.70	3,703,000	97,487,001	26.326	26.00	25.95	26.00	25.75	26.70	3,703,000	26.326	0.97%
2025-03-14	25.75	25.70	25.75	25.10	25.95	1,396,950	35,810,867	25.635	25.75	25.70	25.75	25.10	25.95	1,396,950	25.635	1.98%
2025-03-13	25.25	25.15	25.25	24.60	25.60	1,573,189	39,442,956	25.072	25.25	25.15	25.25	24.60	25.60	1,573,189	25.072	0.00%
2025-03-12	25.25	25.25	25.40	25.15	26.05	1,885,300	48,205,415	25.569	25.25	25.25	25.40	25.15	26.05	1,885,300	25.569	-0.98%
2025-03-11	25.50	25.50	25.55	24.75	25.60	1,699,200	42,907,736	25.252	25.50	25.50	25.55	24.75	25.60	1,699,200	25.252	-2.30%
2025-03-10	26.10	26.05	26.10	25.70	26.50	1,645,700	42,917,490	26.079	26.10	26.05	26.10	25.70	26.50	1,645,700	26.079	0.38%
2025-03-07	26.00	26.00	26.05	25.65	26.70	4,926,200	129,378,340	26.263	26.00	26.00	26.05	25.65	26.70	4,926,200	26.263	2.16%
2025-03-06	25.45	25.45	25.50	25.05	25.90	2,970,800	75,617,790	25.454	25.45	25.45	25.50	25.05	25.90	2,970,800	25.454	1.80%
2025-03-05	25.00	24.95	25.00	24.55	25.40	1,416,215	35,141,890	24.814	25.00	24.95	25.00	24.55	25.40	1,416,215	24.814	0.40%
2025-03-04	24.90	24.85	24.90	24.50	25.45	2,471,238	61,420,730	24.854	24.90	24.85	24.90	24.50	25.45	2,471,238	24.854	-3.86%
2025-03-03	25.90	25.90	26.00	24.70	26.70	5,200,773	135,486,873	26.051	25.90	25.90	26.00	24.70	26.70	5,200,773	26.051	5.50%
2025-02-28	24.55	24.55	24.65	24.30	26.25	3,411,400	86,292,149	25.295	24.55	24.55	24.65	24.30	26.25	3,411,400	25.295	-5.58%
2025-02-27	26.00	25.95	26.00	25.30	26.85	5,791,600	151,620,930	26.179	26.00	25.95	26.00	25.30	26.85	5,791,600	26.179	1.96%
2025-02-26	25.50	25.50	25.60	25.20	25.75	2,475,600	63,240,970	25.546	25.50	25.50	25.60	25.20	25.75	2,475,600	25.546	1.59%
2025-02-25	25.10	24.95	25.10	24.50	26.00	2,249,600	57,103,880	25.384	25.10	24.95	25.10	24.50	26.00	2,249,600	25.384	-0.20%
2025-02-24	25.15	25.10	25.15	24.60	25.80	2,055,100	52,124,940	25.364	25.15	25.10	25.15	24.60	25.80	2,055,100	25.364	0.80%
2025-02-21	24.95	24.95	25.00	24.25	25.30	2,127,700	52,873,207	24.850	24.95	24.95	25.00	24.25	25.30	2,127,700	24.850	1.84%
2025-02-20	24.50	24.50	24.55	24.45	25.35	1,374,100	34,086,050	24.806	24.50	24.50	24.55	24.45	25.35	1,374,100	24.806	-1.61%
2025-02-19	24.90	24.90	24.95	24.50	25.40	2,679,600	66,856,590	24.950	24.90	24.90	24.95	24.50	25.40	2,679,600	24.950	-0.99%
2025-02-18	25.15	25.10	25.15	24.75	26.10	4,121,291	105,228,785	25.533	25.15	25.10	25.15	24.75	26.10	4,121,291	25.533	1.00%
2025-02-17	24.90	24.90	25.00	24.50	25.60	2,679,363	67,256,938	25.102	24.90	24.90	25.00	24.50	25.60	2,679,363	25.102	-0.20%
2025-02-14	24.95	24.85	24.95	24.40	25.75	2,960,840	73,850,144	24.942	24.95	24.85	24.95	24.40	25.75	2,960,840	24.942	3.53%
2025-02-13	24.10	24.10	24.15	24.05	25.15	2,418,500	59,819,183	24.734	24.10	24.10	24.15	24.05	25.15	2,418,500	24.734	-2.43%
2025-02-12	24.70	24.70	24.80	23.35	26.00	5,447,099	135,224,884	24.825	24.70	24.70	24.80	23.35	26.00	5,447,099	24.825	5.78%
2025-02-11	23.35	23.35	23.40	23.25	24.35	923,300	21,794,375	23.605	23.35	23.35	23.40	23.25	24.35	923,300	23.605	-2.91%
2025-02-10	24.05	24.05	24.10	23.30	24.15	1,598,000	38,063,020	23.819	24.05	24.05	24.10	23.30	24.15	1,598,000	23.819	2.56%
2025-02-07	23.45	23.45	23.50	23.00	24.10	2,479,900	58,794,694	23.708	23.45	23.45	23.50	23.00	24.10	2,479,900	23.708	1.74%
2025-02-06	23.05	23.05	23.10	22.40	23.25	1,198,350	27,510,730	22.957	23.05	23.05	23.10	22.40	23.25	1,198,350	22.957	1.99%
2025-02-05	22.60	22.60	22.65	22.25	23.00	938,400	21,165,010	22.554	22.60	22.60	22.65	22.25	23.00	938,400	22.554	-0.44%
2025-02-04	22.70	22.65	22.70	21.70	22.80	325,092	7,351,690	22.614	22.70	22.65	22.70	21.70	22.80	325,092	22.614	1.57%
2025-02-03	22.35	22.30	22.35	21.00	22.55	481,900	10,568,410	21.931	22.35	22.30	22.35	21.00	22.55	481,900	21.931	-0.67%
2025-01-28	22.50	22.45	22.55	22.00	23.75	197,000	4,408,600	22.379	22.50	22.45	22.55	22.00	23.75	197,000	22.379	-2.81%
2025-01-27	23.15	23.10	23.25	22.95	23.80	563,000	13,155,605	23.367	23.15	23.10	23.25	22.95	23.80	563,000	23.367	-0.22%
2025-01-24	23.20	23.20	23.25	22.10	23.35	1,781,200	40,494,310	22.734	23.20	23.20	23.25	22.10	23.35	1,781,200	22.734	1.31%
2025-01-23	22.90	22.85	22.90	22.80	23.80	1,562,850	36,286,517	23.218	22.90	22.85	22.90	22.80	23.80	1,562,850	23.218	-2.14%
2025-01-22	23.40	23.35	23.40	23.00	24.15	1,085,000	25,337,466	23.353	23.40	23.35	23.40	23.00	24.15	1,085,000	23.353	-1.89%
2025-01-21	23.85	23.85	23.90	23.65	24.50	1,088,000	26,045,510	23.939	23.85	23.85	23.90	23.65	24.50	1,088,000	23.939	-2.05%
2025-01-20	24.35	24.25	24.35	24.00	24.80	934,400	22,803,375	24.404	24.35	24.25	24.35	24.00	24.80	934,400	24.404	-0.20%
2025-01-17	24.40	24.35	24.40	24.15	25.50	1,749,400	43,222,082	24.707	24.40	24.35	24.40	24.15	25.50	1,749,400	24.707	0.00%
2025-01-16	24.40	24.40	24.45	24.05	24.85	941,900	23,128,590	24.555	24.40	24.40	24.45	24.05	24.85	941,900	24.555	1.46%
2025-01-15	24.05	24.05	24.10	23.15	24.35	1,248,300	29,916,780	23.966	24.05	24.05	24.10	23.15	24.35	1,248,300	23.966	1.48%
2025-01-14	23.70	23.70	23.75	23.25	23.95	1,274,178	30,107,240	23.629	23.70	23.70	23.75	23.25	23.95	1,274,178	23.629	0.64%
2025-01-13	23.55	23.45	23.55	22.70	23.90	1,195,704	28,069,116	23.475	23.55	23.45	23.55	22.70	23.90	1,195,704	23.475	2.84%
2025-01-10	22.90	22.70	22.95	22.65	23.80	714,800	16,473,576	23.046	22.90	22.70	22.95	22.65	23.80	714,800	23.046	-2.97%
2025-01-09	23.60	23.55	23.60	23.10	23.70	422,800	9,937,802	23.505	23.60	23.55	23.60	23.10	23.70	422,800	23.505	0.85%
2025-01-08	23.40	23.30	23.40	23.00	23.85	713,437	16,576,884	23.235	23.40	23.30	23.40	23.00	23.85	713,437	23.235	-2.30%
2025-01-07	23.95	23.90	23.95	23.30	23.95	698,600	16,528,770	23.660	23.95	23.90	23.95	23.30	23.95	698,600	23.660	1.48%
2025-01-06	23.60	23.55	23.60	23.25	23.95	1,014,050	23,954,200	23.622	23.60	23.55	23.60	23.25	23.95	1,014,050	23.622	1.72%
2025-01-03	23.20	23.15	23.20	22.80	23.80	837,890	19,510,622	23.285	23.20	23.15	23.20	22.80	23.80	837,890	23.285	-1.69%
2025-01-02	23.60	23.50	23.60	23.40	24.20	750,100	17,721,918	23.626	23.60	23.50	23.60	23.40	24.20	750,100	23.626	-1.87%
2024-12-31	24.05	24.00	24.05	23.85	24.60	529,800	12,747,030	24.060	24.05	24.00	24.05	23.85	24.60	529,800	24.060	-1.23%
2024-12-30	24.35	24.35	24.40	24.15	24.65	494,263	12,052,878	24.386	24.35	24.35	24.40	24.15	24.65	494,263	24.386	-0.41%
2024-12-27	24.45	24.45	24.55	24.25	24.90	547,000	13,456,375	24.600	24.45	24.45	24.55	24.25	24.90	547,000	24.600	0.41%
2024-12-24	24.35	24.35	24.45	24.20	24.80	494,400	12,124,997	24.525	24.35	24.35	24.45	24.20	24.80	494,400	24.525	0.00%
2024-12-23	24.35	24.30	24.40	24.20	24.65	1,163,200	28,307,446	24.336	24.35	24.30	24.40	24.20	24.65	1,163,200	24.336	0.62%
2024-12-20	24.20	24.20	24.35	24.05	24.65	1,923,797	46,695,879	24.273	24.20	24.20	24.35	24.05	24.65	1,923,797	24.273	0.21%
2024-12-19	24.15	24.00	24.15	23.75	24.15	786,597	18,833,697	23.943	24.15	24.00	24.15	23.75	24.15	786,597	23.943	-0.62%
2024-12-18	24.30	24.30	24.35	24.05	24.70	893,900	21,802,168	24.390	24.30	24.30	24.35	24.05	24.70	893,900	24.390	-0.21%
2024-12-17	24.35	24.15	24.35	24.10	24.70	960,092	23,367,845	24.339	24.35	24.15	24.35	24.10	24.70	960,092	24.339	-0.81%
2024-12-16	24.55	24.45	24.55	24.40	25.60	1,972,300	48,635,960	24.660	24.55	24.45	24.55	24.40	25.60	1,972,300	24.660	-4.47%
2024-12-13	25.70	25.50	25.70	25.40	26.50	843,919	21,646,455	25.650	25.70	25.50	25.70	25.40	26.50	843,919	25.650	-3.02%
2024-12-12	26.50	26.50	26.60	26.20	27.05	682,900	18,205,505	26.659	26.50	26.50	26.60	26.20	27.05	682,900	26.659	0.95%
2024-12-11	26.25	26.25	26.30	26.15	26.70	496,300	13,093,610	26.382	26.25	26.25	26.30	26.15	26.70	496,300	26.382	0.57%
2024-12-10	26.10	26.10	26.20	26.10	27.90	1,089,272	29,299,200	26.898	26.10	26.10	26.20	26.10	27.90	1,089,272	26.898	-2.61%
2024-12-09	26.80	26.65	26.80	25.60	26.80	897,038	23,489,259	26.185	26.80	26.65	26.80	25.60	26.80	897,038	26.185	1.71%
2024-12-06	26.35	26.25	26.35	25.40	26.60	815,936	21,346,365	26.162	26.35	26.25	26.35	25.40	26.60	815,936	26.162	2.13%
2024-12-05	25.80	25.75	25.80	25.30	26.00	931,900	23,822,295	25.563	25.80	25.75	25.80	25.30	26.00	931,900	25.563	-1.53%
2024-12-04	26.20	26.15	26.20	26.00	27.45	1,576,600	41,542,200	26.349	26.20	26.15	26.20	26.00	27.45	1,576,600	26.349	-4.38%
2024-12-03	27.40	27.35	27.40	26.85	27.55	676,655	18,348,537	27.117	27.40	27.35	27.40	26.85	27.55	676,655	27.117	1.11%
2024-12-02	27.10	27.05	27.10	26.40	27.15	704,551	18,985,569	26.947	27.10	27.05	27.10	26.40	27.15	704,551	26.947	1.31%
2024-11-29	26.75	26.75	26.80	26.20	27.25	1,074,769	28,774,379	26.773	26.75	26.75	26.80	26.20	27.25	1,074,769	26.773	1.33%
2024-11-28	26.40	26.30	26.40	26.10	26.85	661,800	17,468,860	26.396	26.40	26.30	26.40	26.10	26.85	661,800	26.396	-1.31%
2024-11-27	26.75	26.70	26.75	25.50	26.85	1,486,517	38,826,494	26.119	26.75	26.70	26.75	25.50	26.85	1,486,517	26.119	0.38%
2024-11-26	26.65	26.60	26.65	26.20	27.95	1,399,400	37,558,085	26.839	26.65	26.60	26.65	26.20	27.95	1,399,400	26.839	-4.14%
2024-11-25	27.80	27.80	27.85	27.00	28.30	1,778,200	49,350,240	27.753	27.80	27.80	27.85	27.00	28.30	1,778,200	27.753	2.96%
2024-11-22	27.00	27.00	27.05	26.70	28.90	2,206,878	60,833,218	27.565	27.00	27.00	27.05	26.70	28.90	2,206,878	27.565	-5.76%
2024-11-21	28.65	28.65	28.70	28.10	29.80	2,004,022	57,515,907	28.700	28.65	28.65	28.70	28.10	29.80	2,004,022	28.700	-2.55%
2024-11-20	29.40	29.40	29.45	28.55	30.50	3,242,000	95,825,348	29.557	29.40	29.40	29.45	28.55	30.50	3,242,000	29.557	-1.01%
2024-11-19	29.70	29.70	29.75	27.10	30.35	5,465,858	160,519,809	29.368	29.70	29.70	29.75	27.10	30.35	5,465,858	29.368	9.80%
2024-11-18	27.05	27.05	27.10	26.65	27.95	1,061,455	28,961,087	27.284	27.05	27.05	27.10	26.65	27.95	1,061,455	27.284	1.50%
2024-11-15	26.65	26.65	26.70	26.60	28.25	2,114,530	57,842,204	27.355	26.65	26.65	26.70	26.60	28.25	2,114,530	27.355	-4.82%
2024-11-14	28.00	27.95	28.00	27.40	30.45	4,315,147	124,372,958	28.822	28.00	27.95	28.00	27.40	30.45	4,315,147	28.822	-6.04%
2024-11-13	29.80	29.80	29.85	28.00	30.60	4,836,073	142,096,202	29.383	29.80	29.80	29.85	28.00	30.60	4,836,073	29.383	3.83%
2024-11-12	28.70	28.70	28.75	28.40	31.70	6,448,522	192,682,018	29.880	28.70	28.70	28.75	28.40	31.70	6,448,522	29.880	0.17%
2024-11-11	28.65	28.60	28.65	26.60	29.00	5,022,668	142,185,560	28.309	28.65	28.60	28.65	26.60	29.00	5,022,668	28.309	5.33%
2024-11-08	27.20	27.20	27.25	27.10	29.00	2,733,885	76,531,590	27.994	27.20	27.20	27.25	27.10	29.00	2,733,885	27.994	-1.09%
2024-11-07	27.50	27.45	27.50	26.70	27.65	2,359,000	64,249,670	27.236	27.50	27.45	27.50	26.70	27.65	2,359,000	27.236	-0.72%
2024-11-06	27.70	27.65	27.70	27.15	29.30	5,812,660	165,607,202	28.491	27.70	27.65	27.70	27.15	29.30	5,812,660	28.491	0.73%
2024-11-05	27.50	27.50	27.55	26.90	28.00	2,441,348	67,173,835	27.515	27.50	27.50	27.55	26.90	28.00	2,441,348	27.515	1.66%
2024-11-04	27.05	27.05	27.20	26.60	27.70	1,716,268	46,322,952	26.991	27.05	27.05	27.20	26.60	27.70	1,716,268	26.991	0.19%
2024-11-01	27.00	26.90	27.00	25.75	28.15	4,104,400	110,848,741	27.007	27.00	26.90	27.00	25.75	28.15	4,104,400	27.007	3.65%
2024-10-31	26.05	26.00	26.05	25.25	26.50	2,525,788	65,522,099	25.941	26.05	26.00	26.05	25.25	26.50	2,525,788	25.941	1.96%
2024-10-30	25.55	25.50	25.55	25.20	26.50	1,802,818	46,452,352	25.767	25.55	25.50	25.55	25.20	26.50	1,802,818	25.767	-1.92%
2024-10-29	26.05	26.00	26.05	25.85	27.95	2,330,400	62,229,500	26.703	26.05	26.00	26.05	25.85	27.95	2,330,400	26.703	-3.16%
2024-10-28	26.90	26.90	26.95	26.20	27.75	4,028,118	108,881,584	27.030	26.90	26.90	26.95	26.20	27.75	4,028,118	27.030	0.56%
2024-10-25	26.75	26.75	26.85	25.00	27.80	7,589,500	203,161,577	26.769	26.75	26.75	26.85	25.00	27.80	7,589,500	26.769	7.00%
2024-10-24	25.00	24.95	25.00	24.45	26.40	2,094,332	52,669,368	25.149	25.00	24.95	25.00	24.45	26.40	2,094,332	25.149	-4.21%
2024-10-23	26.10	26.10	26.25	24.90	26.85	4,558,580	118,003,271	25.886	26.10	26.10	26.25	24.90	26.85	4,558,580	25.886	4.82%
2024-10-22	24.90	24.90	24.95	24.50	25.70	2,219,600	55,652,620	25.073	24.90	24.90	24.95	24.50	25.70	2,219,600	25.073	0.61%
2024-10-21	24.75	24.75	24.80	24.55	25.95	2,595,200	65,034,170	25.059	24.75	24.75	24.80	24.55	25.95	2,595,200	25.059	0.61%
2024-10-18	24.60	24.60	24.70	23.45	25.35	3,473,600	84,590,844	24.353	24.60	24.60	24.70	23.45	25.35	3,473,600	24.353	3.14%
2024-10-17	23.85	23.80	23.85	23.40	25.25	1,663,310	40,419,946	24.301	23.85	23.80	23.85	23.40	25.25	1,663,310	24.301	-2.05%
2024-10-16	24.35	24.35	24.40	24.10	25.05	2,604,371	63,801,027	24.498	24.35	24.35	24.40	24.10	25.05	2,604,371	24.498	-1.42%
2024-10-15	24.70	24.70	24.75	24.40	26.00	3,282,269	82,604,585	25.167	24.70	24.70	24.75	24.40	26.00	3,282,269	25.167	-4.08%
2024-10-14	25.75	25.75	25.85	24.70	26.30	3,745,142	95,524,112	25.506	25.75	25.75	25.85	24.70	26.30	3,745,142	25.506	-3.92%
2024-10-10	26.80	26.70	26.80	26.50	27.70	3,438,400	93,404,688	27.165	26.80	26.70	26.80	26.50	27.70	3,438,400	27.165	1.71%
2024-10-09	26.35	26.35	26.50	25.45	29.35	7,923,080	214,649,803	27.092	26.35	26.35	26.50	25.45	29.35	7,923,080	27.092	-7.22%
2024-10-08	28.40	28.40	28.45	27.40	34.50	11,506,028	346,970,401	30.156	28.40	28.40	28.45	27.40	34.50	11,506,028	30.156	-13.94%
2024-10-07	33.00	33.00	33.05	31.35	33.55	5,471,050	179,537,834	32.816	33.00	33.00	33.05	31.35	33.55	5,471,050	32.816	11.49%
2024-10-04	29.60	29.55	29.60	27.70	29.80	5,001,000	144,383,305	28.871	29.60	29.55	29.60	27.70	29.80	5,001,000	28.871	5.71%
2024-10-03	28.00	28.00	28.10	26.40	31.45	3,235,233	91,279,766	28.214	28.00	28.00	28.10	26.40	31.45	3,235,233	28.214	-6.82%
2024-10-02	30.05	30.05	30.15	27.70	31.60	6,016,400	178,662,435	29.696	30.05	30.05	30.15	27.70	31.60	6,016,400	29.696	8.88%
2024-09-30	27.60	27.60	27.70	27.50	29.10	11,863,500	335,642,441	28.292	27.60	27.60	27.70	27.50	29.10	11,863,500	28.292	3.76%
2024-09-27	26.60	26.55	26.60	24.00	27.70	11,931,800	313,769,685	26.297	26.60	26.55	26.60	24.00	27.70	11,931,800	26.297	13.43%
2024-09-26	23.45	23.40	23.45	22.05	23.70	4,495,875	103,347,352	22.987	23.45	23.40	23.45	22.05	23.70	4,495,875	22.987	4.69%
2024-09-25	22.40	22.40	22.45	22.40	23.60	5,327,400	123,198,801	23.126	22.40	22.40	22.45	22.40	23.60	5,327,400	23.126	0.67%
2024-09-24	22.25	22.25	22.30	20.75	22.85	5,556,258	122,158,858	21.986	22.25	22.25	22.30	20.75	22.85	5,556,258	21.986	8.27%
2024-09-23	20.55	20.55	20.60	20.05	21.10	2,016,230	41,776,030	20.720	20.55	20.55	20.60	20.05	21.10	2,016,230	20.720	0.24%
2024-09-20	20.50	20.45	20.50	20.00	20.60	1,806,183	36,703,665	20.321	20.50	20.45	20.50	20.00	20.60	1,806,183	20.321	0.49%
2024-09-19	20.40	20.35	20.40	19.40	20.50	3,064,200	61,577,378	20.096	20.40	20.35	20.40	19.40	20.50	3,064,200	20.096	2.20%
2024-09-17	19.96	19.92	19.96	19.38	19.96	240,200	4,739,224	19.730	19.96	19.92	19.96	19.38	19.96	240,200	19.730	1.11%
2024-09-16	19.74	19.74	19.76	19.02	19.98	240,800	4,725,592	19.625	19.74	19.74	19.76	19.02	19.98	240,800	19.625	1.02%
2024-09-13	19.54	19.52	19.54	19.40	20.90	3,406,700	67,479,200	19.808	19.54	19.52	19.54	19.40	20.90	3,406,700	19.808	-6.06%
2024-09-12	20.80	20.70	20.80	20.45	21.70	3,822,800	80,238,050	20.989	20.80	20.70	20.80	20.45	21.70	3,822,800	20.989	-0.95%
2024-09-11	21.00	21.00	21.05	19.12	21.50	7,320,800	151,390,370	20.679	21.00	21.00	21.05	19.12	21.50	7,320,800	20.679	13.15%
2024-09-10	18.56	18.54	18.56	18.56	19.38	1,037,800	19,377,552	18.672	18.56	18.54	18.56	18.56	19.38	1,037,800	18.672	-3.63%
2024-09-09	19.26	19.14	19.26	18.72	19.46	816,600	15,550,412	19.043	19.26	19.14	19.26	18.72	19.46	816,600	19.043	-1.33%
2024-09-05	19.52	19.48	19.52	19.20	19.88	1,235,300	24,291,000	19.664	19.52	19.48	19.52	19.20	19.88	1,235,300	19.664	2.85%
2024-09-04	18.98	18.98	19.00	18.88	19.68	1,156,800	22,375,920	19.343	18.98	18.98	19.00	18.88	19.68	1,156,800	19.343	-1.56%
2024-09-03	19.28	19.26	19.30	18.52	19.90	1,864,848	36,207,628	19.416	19.28	19.26	19.30	18.52	19.90	1,864,848	19.416	3.43%
2024-09-02	18.64	18.64	18.66	18.60	19.90	2,112,200	39,951,164	18.914	18.64	18.64	18.66	18.60	19.90	2,112,200	18.914	-5.48%
2024-08-30	19.72	19.72	19.78	19.70	20.50	2,072,000	41,794,063	20.171	19.72	19.72	19.78	19.70	20.50	2,072,000	20.171	0.00%
2024-08-29	19.72	19.70	19.72	19.32	19.96	1,208,588	23,758,000	19.658	19.72	19.70	19.72	19.32	19.96	1,208,588	19.658	-0.90%
2024-08-28	19.90	19.88	19.90	19.66	20.30	1,061,320	21,105,045	19.886	19.90	19.88	19.90	19.66	20.30	1,061,320	19.886	-1.73%
2024-08-27	20.25	20.10	20.25	19.72	20.45	517,400	10,369,920	20.042	20.25	20.10	20.25	19.72	20.45	517,400	20.042	0.25%
2024-08-26	20.20	20.15	20.20	19.58	20.30	829,500	16,584,468	19.993	20.20	20.15	20.20	19.58	20.30	829,500	19.993	4.02%
2024-08-23	19.42	19.42	19.46	19.40	20.50	2,154,400	42,325,886	19.646	19.42	19.42	19.46	19.40	20.50	2,154,400	19.646	-4.80%
2024-08-22	20.40	20.40	20.45	20.20	21.35	1,135,600	23,293,600	20.512	20.40	20.40	20.45	20.20	21.35	1,135,600	20.512	-3.55%
2024-08-21	21.15	21.15	21.20	20.20	21.65	2,774,600	58,548,548	21.102	21.15	21.15	21.20	20.20	21.65	2,774,600	21.102	2.92%
2024-08-20	20.55	20.50	20.55	20.20	21.10	1,506,200	31,040,969	20.609	20.55	20.50	20.55	20.20	21.10	1,506,200	20.609	1.73%
2024-08-19	20.20	20.15	20.20	20.05	20.45	542,000	10,982,850	20.264	20.20	20.15	20.20	20.05	20.45	542,000	20.264	0.75%
2024-08-16	20.05	20.05	20.15	20.00	20.45	425,600	8,596,690	20.199	20.05	20.05	20.15	20.00	20.45	425,600	20.199	0.00%
2024-08-15	20.05	20.05	20.15	19.90	20.45	904,000	18,195,402	20.128	20.05	20.05	20.15	19.90	20.45	904,000	20.128	-0.99%
2024-08-14	20.25	20.20	20.25	20.15	21.20	573,526	11,691,213	20.385	20.25	20.20	20.25	20.15	21.20	573,526	20.385	-3.11%
2024-08-13	20.90	20.90	20.95	20.10	21.15	1,008,000	20,816,010	20.651	20.90	20.90	20.95	20.10	21.15	1,008,000	20.651	1.21%
2024-08-12	20.65	20.60	20.65	20.35	21.15	503,400	10,364,040	20.588	20.65	20.60	20.65	20.35	21.15	503,400	20.588	-0.96%
2024-08-09	20.85	20.80	20.85	20.75	21.40	332,400	6,999,370	21.057	20.85	20.80	20.85	20.75	21.40	332,400	21.057	-0.71%
2024-08-08	21.00	20.85	21.00	20.50	21.40	458,652	9,645,088	21.029	21.00	20.85	21.00	20.50	21.40	458,652	21.029	0.00%
2024-08-07	21.00	20.95	21.00	20.35	21.15	908,000	18,928,139	20.846	21.00	20.95	21.00	20.35	21.15	908,000	20.846	-0.24%
2024-08-06	21.05	21.05	21.10	20.45	21.25	1,054,000	22,081,150	20.950	21.05	21.05	21.10	20.45	21.25	1,054,000	20.950	3.95%
2024-08-05	20.25	20.25	20.30	19.98	21.90	1,601,844	33,145,984	20.692	20.25	20.25	20.30	19.98	21.90	1,601,844	20.692	-3.57%
2024-08-02	21.00	21.00	21.10	20.65	21.45	852,200	17,963,230	21.079	21.00	21.00	21.10	20.65	21.45	852,200	21.079	0.00%
2024-08-01	21.00	20.95	21.00	20.70	21.50	631,016	13,247,657	20.994	21.00	20.95	21.00	20.70	21.50	631,016	20.994	-1.87%
2024-07-31	21.40	21.35	21.40	20.40	21.50	769,300	16,340,375	21.241	21.40	21.35	21.40	20.40	21.50	769,300	21.241	3.63%
2024-07-30	20.65	20.50	20.65	20.15	20.85	681,700	13,956,830	20.474	20.65	20.50	20.65	20.15	20.85	681,700	20.474	0.49%
2024-07-29	20.55	20.55	20.60	20.45	21.85	2,172,400	45,925,310	21.140	20.55	20.55	20.60	20.45	21.85	2,172,400	21.140	-5.73%
2024-07-26	21.80	21.60	21.80	20.70	21.90	1,150,400	24,828,600	21.583	21.80	21.60	21.80	20.70	21.90	1,150,400	21.583	4.56%
2024-07-25	20.85	20.75	20.85	20.20	21.20	935,400	19,521,230	20.869	20.85	20.75	20.85	20.20	21.20	935,400	20.869	2.71%
2024-07-24	20.30	20.20	20.30	20.05	20.90	1,130,000	23,020,393	20.372	20.30	20.20	20.30	20.05	20.90	1,130,000	20.372	-1.46%
2024-07-23	20.60	20.55	20.60	20.60	21.50	1,029,200	21,587,565	20.975	20.60	20.55	20.60	20.60	21.50	1,029,200	20.975	-4.63%
2024-07-22	21.60	21.55	21.60	21.20	22.00	917,266	19,702,240	21.479	21.60	21.55	21.60	21.20	22.00	917,266	21.479	-0.92%
2024-07-19	21.80	21.70	21.80	21.20	22.20	998,100	21,678,999	21.720	21.80	21.70	21.80	21.20	22.20	998,100	21.720	0.46%
2024-07-18	21.70	21.70	21.80	21.40	21.90	259,900	5,632,035	21.670	21.70	21.70	21.80	21.40	21.90	259,900	21.670	-0.23%
2024-07-17	21.75	21.70	21.75	21.65	22.25	808,400	17,760,988	21.971	21.75	21.70	21.75	21.65	22.25	808,400	21.971	-0.46%
2024-07-16	21.85	21.85	21.90	21.40	22.00	738,834	16,052,248	21.726	21.85	21.85	21.90	21.40	22.00	738,834	21.726	1.16%
2024-07-15	21.60	21.55	21.60	21.40	22.20	680,500	14,765,712	21.698	21.60	21.55	21.60	21.40	22.20	680,500	21.698	-2.04%
2024-07-12	22.05	22.05	22.10	21.60	22.35	1,252,387	27,515,419	21.970	22.05	22.05	22.10	21.60	22.35	1,252,387	21.970	0.23%
2024-07-11	22.00	22.00	22.05	21.00	22.60	3,193,487	70,323,872	22.021	22.00	22.00	22.05	21.00	22.60	3,193,487	22.021	5.77%
2024-07-10	20.80	20.75	20.80	20.15	21.85	3,104,450	65,889,122	21.224	20.80	20.75	20.80	20.15	21.85	3,104,450	21.224	-0.48%
2024-07-09	20.90	20.80	20.90	20.15	21.00	1,533,000	31,599,740	20.613	20.90	20.80	20.90	20.15	21.00	1,533,000	20.613	0.72%
2024-07-08	20.75	20.65	20.75	20.50	21.40	1,732,400	36,047,080	20.808	20.75	20.65	20.75	20.50	21.40	1,732,400	20.808	-3.26%
2024-07-05	21.45	21.35	21.45	21.00	22.00	2,195,396	46,884,294	21.356	21.45	21.35	21.45	21.00	22.00	2,195,396	21.356	-2.50%
2024-07-04	22.00	21.85	22.00	21.45	22.70	2,193,300	48,104,400	21.932	22.00	21.85	22.00	21.45	22.70	2,193,300	21.932	-2.00%
2024-07-03	22.45	22.45	22.50	21.30	22.65	3,852,700	84,830,645	22.018	22.45	22.45	22.50	21.30	22.65	3,852,700	22.018	3.22%
2024-07-02	21.75	21.65	21.75	21.40	23.00	3,315,400	73,003,505	22.020	21.75	21.65	21.75	21.40	23.00	3,315,400	22.020	-2.90%
2024-06-28	22.40	22.35	22.40	22.30	23.60	2,131,500	48,688,294	22.842	22.40	22.35	22.40	22.30	23.60	2,131,500	22.842	-4.27%
2024-06-27	23.40	23.35	23.40	23.20	25.05	2,772,649	66,386,340	23.943	23.40	23.35	23.40	23.20	25.05	2,772,649	23.943	-6.40%
2024-06-26	25.00	25.00	25.15	23.05	27.30	6,219,081	157,956,780	25.399	25.00	25.00	25.15	23.05	27.30	6,219,081	25.399	6.38%
2024-06-25	23.50	23.45	23.50	22.80	23.75	1,060,021	24,643,293	23.248	23.50	23.45	23.50	22.80	23.75	1,060,021	23.248	0.00%
2024-06-24	23.50	23.45	23.50	23.00	23.80	1,004,133	23,588,827	23.492	23.50	23.45	23.50	23.00	23.80	1,004,133	23.492	-0.42%
2024-06-21	23.60	23.60	23.80	23.60	25.15	4,737,595	112,688,394	23.786	23.60	23.60	23.80	23.60	25.15	4,737,595	23.786	-5.60%
2024-06-20	25.00	24.95	25.00	25.00	25.80	700,311	17,691,926	25.263	25.00	24.95	25.00	25.00	25.80	700,311	25.263	-3.10%
2024-06-19	25.80	25.75	25.85	25.35	26.40	1,057,500	27,262,480	25.780	25.80	25.75	25.85	25.35	26.40	1,057,500	25.780	-0.19%
2024-06-18	25.85	25.85	26.00	25.50	26.35	1,035,782	26,968,405	26.037	25.85	25.85	26.00	25.50	26.35	1,035,782	26.037	0.00%
2024-06-17	25.85	25.80	25.85	24.95	25.95	1,077,040	27,444,296	25.481	25.85	25.80	25.85	24.95	25.95	1,077,040	25.481	1.17%
2024-06-14	25.55	25.40	25.55	25.10	26.35	1,303,548	33,202,865	25.471	25.55	25.40	25.55	25.10	26.35	1,303,548	25.471	-0.84%
2024-06-13	27.25	27.10	27.25	26.75	28.10	1,444,700	39,329,205	27.223	25.77	25.63	25.77	25.29	26.57	1,527,812	25.742	-0.73%
2024-06-12	27.45	27.40	27.45	27.20	27.95	1,097,200	30,125,007	27.456	25.96	25.91	25.96	25.72	26.43	1,160,321	25.963	-1.44%
2024-06-11	27.85	27.80	27.85	27.60	28.50	1,311,235	36,408,042	27.766	26.33	26.29	26.33	26.10	26.95	1,386,669	26.256	-2.28%
2024-06-07	28.50	28.35	28.50	28.00	29.15	1,627,246	46,334,533	28.474	26.95	26.81	26.95	26.48	27.56	1,720,859	26.925	-0.87%
2024-06-06	28.75	28.65	28.75	28.65	30.10	2,067,600	60,218,650	29.125	27.19	27.09	27.19	27.09	28.46	2,186,547	27.541	-0.69%
2024-06-05	28.95	28.90	28.95	28.80	29.80	765,100	22,342,905	29.203	27.38	27.33	27.38	27.23	28.18	809,115	27.614	-2.69%
2024-06-04	29.75	29.75	29.85	29.50	30.05	377,800	11,237,350	29.744	28.13	28.13	28.23	27.90	28.42	399,534	28.126	0.17%
2024-06-03	29.70	29.70	29.85	29.20	30.05	1,289,502	38,313,645	29.712	28.08	28.08	28.23	27.61	28.42	1,363,685	28.096	0.85%
2024-05-31	29.45	29.40	29.45	29.20	30.35	1,632,400	48,213,130	29.535	27.85	27.80	27.85	27.61	28.70	1,726,310	27.928	-1.34%
2024-05-30	29.85	29.85	29.90	29.75	30.60	1,521,800	45,686,830	30.022	28.23	28.23	28.27	28.13	28.94	1,609,347	28.388	-1.00%
2024-05-29	30.15	30.15	30.25	29.30	30.80	1,387,600	42,023,450	30.285	28.51	28.51	28.60	27.71	29.12	1,467,427	28.638	1.86%
2024-05-28	29.60	29.55	29.60	29.25	30.10	895,200	26,444,523	29.540	27.99	27.94	27.99	27.66	28.46	946,700	27.933	0.51%
2024-05-27	29.45	29.45	29.50	28.80	29.50	486,400	14,172,206	29.137	27.85	27.85	27.90	27.23	27.90	514,382	27.552	0.00%
2024-05-24	29.45	29.30	29.45	29.10	29.95	811,000	23,869,900	29.433	27.85	27.71	27.85	27.52	28.32	857,656	27.832	-0.17%
2024-05-23	29.50	29.45	29.50	29.20	30.85	2,152,919	63,780,477	29.625	27.90	27.85	27.90	27.61	29.17	2,276,774	28.014	-4.99%
2024-05-22	31.05	30.95	31.05	30.65	31.60	1,023,400	31,773,240	31.047	29.36	29.27	29.36	28.98	29.88	1,082,275	29.358	0.65%
2024-05-21	30.85	30.80	30.85	30.75	32.20	1,002,300	31,240,313	31.169	29.17	29.12	29.17	29.08	30.45	1,059,961	29.473	-4.19%
2024-05-20	32.20	32.10	32.20	31.30	32.55	2,128,400	68,354,530	32.115	30.45	30.35	30.45	29.60	30.78	2,250,844	30.368	2.38%
2024-05-17	31.45	31.35	31.45	30.50	32.05	2,475,200	77,066,105	31.135	29.74	29.64	29.74	28.84	30.31	2,617,595	29.442	0.32%
2024-05-16	31.35	31.35	31.50	31.10	32.30	1,843,862	58,137,273	31.530	29.64	29.64	29.79	29.41	30.54	1,949,937	29.815	-2.94%
2024-05-14	32.30	32.15	32.30	32.00	32.55	893,400	28,809,220	32.247	30.54	30.40	30.54	30.26	30.78	944,796	30.493	0.78%
2024-05-13	32.05	32.00	32.05	31.70	32.85	1,359,400	43,491,280	31.993	30.31	30.26	30.31	29.98	31.06	1,437,605	30.253	-2.44%
2024-05-10	32.85	32.80	32.85	32.00	32.90	1,852,128	60,124,746	32.463	31.06	31.02	31.06	30.26	31.11	1,958,679	30.697	0.61%
2024-05-09	32.65	32.60	32.65	31.45	33.00	1,712,446	55,758,111	32.561	30.87	30.83	30.87	29.74	31.20	1,810,961	30.789	4.15%
2024-05-08	31.35	31.25	31.35	31.05	32.50	993,654	31,420,080	31.621	29.64	29.55	29.64	29.36	30.73	1,050,818	29.901	-3.39%
2024-05-07	32.45	32.40	32.45	31.80	32.90	1,194,800	38,569,770	32.281	30.68	30.64	30.68	30.07	31.11	1,263,535	30.525	0.31%
2024-05-06	32.35	32.30	32.35	31.95	32.95	1,991,400	64,433,622	32.356	30.59	30.54	30.59	30.21	31.16	2,105,963	30.596	-3.29%
2024-05-03	33.45	33.40	33.45	32.30	34.70	1,520,824	51,463,342	33.839	31.63	31.58	31.63	30.54	32.81	1,608,315	31.998	4.86%
2024-05-02	31.90	31.90	32.00	30.10	32.20	797,000	25,277,016	31.715	30.16	30.16	30.26	28.46	30.45	842,850	29.990	4.93%
2024-04-30	30.40	30.35	30.40	30.00	31.60	1,576,800	48,065,137	30.483	28.75	28.70	28.75	28.37	29.88	1,667,511	28.824	-0.65%
2024-04-29	30.60	30.60	30.65	29.35	31.15	3,116,444	95,088,256	30.512	28.94	28.94	28.98	27.75	29.46	3,295,729	28.852	4.08%
2024-04-26	29.40	29.40	29.45	28.95	29.75	2,581,400	75,801,835	29.365	27.80	27.80	27.85	27.38	28.13	2,729,905	27.767	0.17%
2024-04-25	29.35	29.35	29.40	28.55	30.30	5,047,256	148,396,282	29.401	27.75	27.75	27.80	27.00	28.65	5,337,619	27.802	2.98%
2024-04-24	28.50	28.45	28.50	28.25	31.65	9,095,868	263,617,326	28.982	26.95	26.90	26.95	26.71	29.93	9,619,142	27.405	-19.15%
2024-04-23	35.25	35.20	35.25	34.95	36.00	940,200	33,098,050	35.203	33.33	33.29	33.33	33.05	34.04	994,289	33.288	-1.12%
2024-04-22	35.65	35.65	35.70	35.40	36.35	579,100	20,745,778	35.824	33.71	33.71	33.76	33.47	34.37	612,415	33.875	0.00%
2024-04-19	35.65	35.60	35.65	35.30	36.35	668,400	23,864,260	35.704	33.71	33.66	33.71	33.38	34.37	706,852	33.761	-1.79%
2024-04-18	36.30	36.30	36.40	35.90	37.45	777,800	28,611,357	36.785	34.33	34.33	34.42	33.95	35.41	822,546	34.784	-0.41%
2024-04-17	36.45	36.45	36.50	35.65	36.80	493,000	17,905,649	36.320	34.47	34.47	34.51	33.71	34.80	521,362	34.344	1.25%
2024-04-16	36.00	35.95	36.00	35.80	37.80	1,182,254	42,767,871	36.175	34.04	33.99	34.04	33.85	35.74	1,250,268	34.207	-4.00%
2024-04-15	37.50	37.50	37.55	37.20	38.80	1,454,472	54,921,454	37.760	35.46	35.46	35.51	35.18	36.69	1,538,146	35.706	-1.70%
2024-04-12	38.15	38.10	38.15	38.00	40.05	969,719	37,571,282	38.745	36.07	36.03	36.07	35.93	37.87	1,025,506	36.637	-4.27%
2024-04-11	39.85	39.80	39.85	38.90	40.55	2,068,800	82,443,716	39.851	37.68	37.63	37.68	36.78	38.34	2,187,816	37.683	-0.87%
2024-04-10	40.20	40.20	40.25	39.60	40.65	1,554,080	62,345,094	40.117	38.01	38.01	38.06	37.45	38.44	1,643,484	37.935	-0.74%
2024-04-09	40.50	40.50	40.55	37.95	40.75	3,137,003	125,372,907	39.966	38.30	38.30	38.34	35.89	38.53	3,317,471	37.792	5.74%
2024-04-08	38.30	38.30	38.35	35.65	38.85	3,109,905	117,314,812	37.723	36.22	36.22	36.26	33.71	36.74	3,288,814	35.671	9.12%
2024-04-05	35.10	35.10	35.20	35.10	38.05	775,600	27,671,043	35.677	33.19	33.19	33.29	33.19	35.98	820,219	33.736	-7.63%
2024-04-03	38.00	38.00	38.15	37.20	39.05	1,255,400	48,087,477	38.305	35.93	35.93	36.07	35.18	36.93	1,327,622	36.221	0.80%
2024-04-02	37.70	37.65	37.70	37.05	38.25	1,749,251	65,826,193	37.631	35.65	35.60	35.65	35.03	36.17	1,849,883	35.584	3.57%
2024-03-28	36.40	36.35	36.40	36.05	36.95	841,400	30,736,067	36.530	34.42	34.37	34.42	34.09	34.94	889,805	34.542	0.55%
2024-03-27	36.20	36.15	36.20	36.10	37.60	908,693	33,175,401	36.509	34.23	34.18	34.23	34.14	35.55	960,969	34.523	-3.72%
2024-03-26	37.60	37.55	37.60	36.80	37.90	805,800	30,109,340	37.366	35.55	35.51	35.55	34.80	35.84	852,157	35.333	1.21%
2024-03-25	37.15	37.10	37.15	36.85	37.75	893,297	33,189,366	37.154	35.13	35.08	35.13	34.85	35.70	944,687	35.133	-1.59%
2024-03-22	37.75	37.70	37.75	37.55	39.45	815,200	30,971,820	37.993	35.70	35.65	35.70	35.51	37.30	862,097	35.926	-4.55%
2024-03-21	39.55	39.45	39.55	39.30	40.20	801,600	31,751,682	39.610	37.40	37.30	37.40	37.16	38.01	847,715	37.456	0.76%
2024-03-20	39.25	39.05	39.25	38.60	39.40	546,721	21,280,365	38.924	37.11	36.93	37.11	36.50	37.26	578,173	36.806	0.13%
2024-03-19	39.20	39.15	39.20	38.90	40.25	936,617	37,059,036	39.567	37.07	37.02	37.07	36.78	38.06	990,499	37.414	-1.01%
2024-03-18	39.60	39.55	39.60	39.50	40.60	645,200	25,791,937	39.975	37.45	37.40	37.45	37.35	38.39	682,318	37.800	-0.75%
2024-03-15	39.90	39.70	39.90	38.65	39.90	1,477,193	58,389,233	39.527	37.73	37.54	37.73	36.55	37.73	1,562,174	37.377	0.50%
2024-03-14	39.70	39.70	39.75	39.30	41.80	1,478,418	59,618,170	40.326	37.54	37.54	37.59	37.16	39.53	1,563,470	38.132	-2.34%
2024-03-13	40.65	40.65	40.75	40.30	41.30	951,600	38,813,361	40.787	38.44	38.44	38.53	38.11	39.05	1,006,344	38.569	-0.12%
2024-03-12	40.70	40.70	40.85	40.00	41.05	1,601,625	65,102,842	40.648	38.49	38.49	38.63	37.82	38.82	1,693,765	38.437	0.87%
2024-03-11	40.35	40.20	40.35	36.95	40.45	3,159,298	124,924,004	39.542	38.15	38.01	38.15	34.94	38.25	3,341,049	37.391	8.61%
2024-03-08	37.15	37.15	37.20	36.25	37.40	771,600	28,417,231	36.829	35.13	35.13	35.18	34.28	35.37	815,989	34.825	3.19%
2024-03-07	36.00	35.95	36.00	35.85	37.70	1,439,352	53,021,854	36.837	34.04	33.99	34.04	33.90	35.65	1,522,156	34.833	-2.57%
2024-03-06	36.95	36.90	36.95	35.85	37.40	1,854,800	68,058,043	36.693	34.94	34.89	34.94	33.90	35.37	1,961,504	34.697	-0.14%
2024-03-05	37.00	37.00	37.05	36.90	38.60	1,766,617	65,949,944	37.331	34.99	34.99	35.03	34.89	36.50	1,868,248	35.300	-5.01%
2024-03-04	38.95	38.75	38.95	38.60	41.05	1,739,863	68,692,953	39.482	36.83	36.64	36.83	36.50	38.82	1,839,955	37.334	-2.75%
2024-03-01	40.05	39.95	40.05	39.50	40.85	1,539,420	61,624,577	40.031	37.87	37.78	37.87	37.35	38.63	1,627,981	37.853	0.75%
2024-02-29	39.75	39.75	39.95	37.65	40.35	3,797,690	148,696,765	39.155	37.59	37.59	37.78	35.60	38.15	4,016,167	37.025	6.43%
2024-02-28	37.35	37.30	37.40	37.20	39.00	3,085,876	117,497,264	38.076	35.32	35.27	35.37	35.18	36.88	3,263,403	36.005	0.81%
2024-02-27	37.05	36.95	37.05	35.55	37.25	1,579,028	57,547,174	36.445	35.03	34.94	35.03	33.62	35.22	1,669,868	34.462	2.92%
2024-02-26	36.00	36.00	36.10	35.80	36.80	804,363	29,188,817	36.288	34.04	34.04	34.14	33.85	34.80	850,637	34.314	-0.28%
2024-02-23	36.10	36.10	36.15	35.20	36.35	941,610	33,828,763	35.927	34.14	34.14	34.18	33.29	34.37	995,780	33.972	1.55%
2024-02-22	35.55	35.50	35.55	34.80	35.60	1,201,400	42,315,235	35.222	33.62	33.57	33.62	32.91	33.66	1,270,515	33.306	-0.70%
2024-02-21	35.80	35.65	35.80	33.70	36.60	2,388,431	85,055,183	35.611	33.85	33.71	33.85	31.87	34.61	2,525,835	33.674	4.07%
2024-02-20	34.40	34.25	34.40	33.65	34.40	601,800	20,441,645	33.968	32.53	32.39	32.53	31.82	32.53	636,421	32.120	0.44%
2024-02-19	34.25	34.25	34.30	33.85	34.80	1,202,000	41,200,194	34.276	32.39	32.39	32.43	32.01	32.91	1,271,150	32.412	-0.44%
2024-02-16	34.40	34.20	34.40	32.35	34.70	228,200	7,742,627	33.929	32.53	32.34	32.53	30.59	32.81	241,328	32.083	5.52%
2024-02-15	32.60	32.60	32.80	31.40	32.80	191,400	6,150,380	32.134	30.83	30.83	31.02	29.69	31.02	202,411	30.386	-0.46%
2024-02-14	32.75	32.70	32.75	31.20	33.80	467,600	15,031,236	32.146	30.97	30.92	30.97	29.50	31.96	494,500	30.397	-2.82%
2024-02-09	33.70	33.70	33.75	32.55	33.85	98,000	3,237,730	33.038	31.87	31.87	31.91	30.78	32.01	103,638	31.241	-0.88%
2024-02-08	34.00	33.95	34.00	33.90	34.95	783,200	26,804,100	34.224	32.15	32.10	32.15	32.06	33.05	828,257	32.362	0.74%
2024-02-07	33.75	33.75	33.80	33.50	35.25	1,198,448	41,306,238	34.466	31.91	31.91	31.96	31.68	33.33	1,267,393	32.591	-1.17%
2024-02-06	34.15	34.10	34.15	33.00	34.60	2,036,000	68,600,540	33.694	32.29	32.24	32.29	31.20	32.72	2,153,129	31.861	4.12%
2024-02-05	32.80	32.50	32.80	32.05	33.80	1,213,710	39,759,380	32.759	31.02	30.73	31.02	30.31	31.96	1,283,533	30.977	-2.38%
2024-02-02	33.60	33.50	33.60	32.90	35.40	1,519,800	51,473,030	33.868	31.77	31.68	31.77	31.11	33.47	1,607,232	32.026	-2.89%
2024-02-01	34.60	34.55	34.60	34.00	35.65	744,500	25,919,380	34.814	32.72	32.67	32.72	32.15	33.71	787,330	32.921	0.44%
2024-01-31	34.45	34.35	34.45	34.05	36.60	3,321,600	117,116,027	35.259	32.58	32.48	32.58	32.20	34.61	3,512,688	33.341	-5.87%
2024-01-30	36.60	36.55	36.60	36.55	37.80	631,400	23,400,630	37.061	34.61	34.56	34.61	34.56	35.74	667,724	35.045	-2.27%
2024-01-29	37.45	37.30	37.45	37.05	39.40	1,124,000	42,368,330	37.694	35.41	35.27	35.41	35.03	37.26	1,188,662	35.644	-4.10%
2024-01-26	39.05	39.00	39.05	38.60	40.25	863,200	34,017,610	39.409	36.93	36.88	36.93	36.50	38.06	912,859	37.265	-2.01%
2024-01-25	39.85	39.80	39.85	37.45	40.05	1,382,432	54,085,731	39.124	37.68	37.63	37.68	35.41	37.87	1,461,962	36.995	3.24%
2024-01-24	38.60	38.60	38.70	36.90	39.00	1,402,200	53,116,015	37.880	36.50	36.50	36.59	34.89	36.88	1,482,867	35.820	3.49%
2024-01-23	37.30	37.25	37.30	36.05	38.15	1,039,800	38,777,865	37.294	35.27	35.22	35.27	34.09	36.07	1,099,618	35.265	0.81%
2024-01-22	37.00	36.85	37.00	36.00	38.50	2,192,600	80,352,805	36.647	34.99	34.85	34.99	34.04	36.41	2,318,738	34.654	-4.02%
2024-01-19	38.55	38.50	38.55	38.40	40.60	1,061,720	41,644,760	39.224	36.45	36.41	36.45	36.31	38.39	1,122,799	37.090	-3.14%
2024-01-18	39.80	39.80	39.95	38.40	40.35	1,752,514	68,661,095	39.179	37.63	37.63	37.78	36.31	38.15	1,853,334	37.047	2.05%
2024-01-17	39.00	39.00	39.15	38.80	42.20	1,707,377	68,358,304	40.037	36.88	36.88	37.02	36.69	39.90	1,805,600	37.859	-7.14%
2024-01-16	42.00	42.00	42.05	41.10	42.70	804,080	33,708,432	41.922	39.72	39.72	39.76	38.86	40.38	850,338	39.641	0.84%
2024-01-15	41.65	41.60	41.65	41.25	42.50	780,500	32,614,525	41.787	39.38	39.34	39.38	39.01	40.19	825,401	39.514	-1.54%
2024-01-12	42.30	42.30	42.35	42.30	43.50	1,646,900	70,517,645	42.818	40.00	40.00	40.05	40.00	41.13	1,741,644	40.489	-0.82%
2024-01-11	42.65	42.60	42.70	40.50	44.15	3,101,700	132,633,840	42.762	40.33	40.28	40.38	38.30	41.75	3,280,137	40.435	4.15%
2024-01-10	40.95	40.95	41.00	40.05	41.55	753,000	30,805,210	40.910	38.72	38.72	38.77	37.87	39.29	796,319	38.685	-0.36%
2024-01-09	41.10	41.00	41.10	39.60	41.60	1,227,701	49,883,736	40.632	38.86	38.77	38.86	37.45	39.34	1,298,329	38.421	-0.48%
2024-01-08	41.30	41.15	41.30	40.90	42.85	767,400	31,874,544	41.536	39.05	38.91	39.05	38.68	40.52	811,548	39.276	-1.20%
2024-01-05	41.80	41.55	41.80	41.25	43.10	811,700	34,231,622	42.173	39.53	39.29	39.53	39.01	40.76	858,396	39.879	0.60%
2024-01-04	41.55	41.40	41.55	40.90	42.60	1,052,200	43,605,420	41.442	39.29	39.15	39.29	38.68	40.28	1,112,732	39.188	-2.46%
2024-01-03	42.60	42.50	42.60	41.95	43.20	723,680	30,701,175	42.424	40.28	40.19	40.28	39.67	40.85	765,312	40.116	-1.27%
2024-01-02	43.15	43.05	43.15	42.45	43.40	659,342	28,330,187	42.967	40.80	40.71	40.80	40.14	41.04	697,273	40.630	0.00%
2023-12-29	43.15	43.10	43.15	42.70	43.60	1,037,400	44,729,800	43.117	40.80	40.76	40.80	40.38	41.23	1,097,080	40.772	-0.23%
2023-12-28	43.25	43.20	43.25	40.80	43.75	3,453,024	148,814,199	43.097	40.90	40.85	40.90	38.58	41.37	3,651,672	40.752	4.59%
2023-12-27	41.35	41.20	41.35	39.40	41.80	1,388,290	56,395,152	40.622	39.10	38.96	39.10	37.26	39.53	1,468,157	38.412	2.73%
2023-12-22	40.25	40.15	40.25	38.25	40.75	2,105,200	84,175,520	39.985	38.06	37.97	38.06	36.17	38.53	2,226,310	37.809	3.21%
2023-12-21	39.00	38.95	39.00	38.15	39.60	683,400	26,596,538	38.918	36.88	36.83	36.88	36.07	37.45	722,715	36.801	0.00%
2023-12-20	39.00	38.90	39.00	38.75	39.90	671,720	26,308,067	39.165	36.88	36.78	36.88	36.64	37.73	710,363	37.035	-1.39%
2023-12-19	39.55	39.45	39.55	39.10	40.15	652,200	25,804,073	39.565	37.40	37.30	37.40	36.97	37.97	689,720	37.412	0.38%
2023-12-18	39.40	39.40	39.45	39.30	41.15	759,400	30,409,895	40.045	37.26	37.26	37.30	37.16	38.91	803,087	37.866	-2.72%
2023-12-15	40.50	40.40	40.50	38.75	40.70	4,609,826	185,719,936	40.288	38.30	38.20	38.30	36.64	38.49	4,875,024	38.096	5.61%
2023-12-14	38.35	38.20	38.35	37.70	39.55	1,920,800	74,282,976	38.673	36.26	36.12	36.26	35.65	37.40	2,031,301	36.569	0.92%
2023-12-13	38.00	38.00	38.10	36.70	38.30	2,311,400	86,432,887	37.394	35.93	35.93	36.03	34.70	36.22	2,444,372	35.360	1.06%
2023-12-12	37.60	37.55	37.60	37.30	38.15	1,491,200	56,161,234	37.662	35.55	35.51	35.55	35.27	36.07	1,576,987	35.613	-2.21%
2023-12-11	38.45	38.25	38.45	37.40	40.20	2,029,000	77,408,640	38.151	36.36	36.17	36.36	35.37	38.01	2,145,726	36.076	-3.75%
2023-12-08	39.95	39.90	39.95	39.65	42.20	2,161,200	87,633,320	40.548	37.78	37.73	37.78	37.49	39.90	2,285,531	38.343	-1.84%
2023-12-07	40.70	40.70	40.75	39.80	41.90	3,283,408	134,842,615	41.068	38.49	38.49	38.53	37.63	39.62	3,472,298	38.834	0.74%
2023-12-06	40.40	40.35	40.40	37.95	42.25	6,204,791	253,266,617	40.818	38.20	38.15	38.20	35.89	39.95	6,561,745	38.597	6.46%
2023-12-05	37.95	37.80	37.95	37.00	38.85	2,948,200	112,447,812	38.141	35.89	35.74	35.89	34.99	36.74	3,117,806	36.066	1.07%
2023-12-04	37.55	37.30	37.55	36.45	38.35	920,200	34,595,550	37.596	35.51	35.27	35.51	34.47	36.26	973,138	35.551	1.35%
2023-12-01	37.05	37.05	37.10	36.45	38.65	2,404,966	89,573,283	37.245	35.03	35.03	35.08	34.47	36.55	2,543,321	35.219	-2.88%
2023-11-30	38.15	38.15	38.20	38.10	39.50	2,361,712	90,655,355	38.385	36.07	36.07	36.12	36.03	37.35	2,497,578	36.297	-3.30%
2023-11-29	39.45	39.30	39.45	39.10	40.20	2,716,600	107,489,238	39.568	37.30	37.16	37.30	36.97	38.01	2,872,883	37.415	-1.37%
2023-11-28	40.00	39.95	40.00	39.65	40.60	1,826,799	72,867,860	39.888	37.82	37.78	37.82	37.49	38.39	1,931,893	37.718	-1.48%
2023-11-27	40.60	40.55	40.60	39.80	41.20	1,143,800	45,950,942	40.174	38.39	38.34	38.39	37.63	38.96	1,209,601	37.988	-0.73%
2023-11-24	40.90	40.85	40.90	39.75	42.15	4,493,400	183,157,850	40.762	38.68	38.63	38.68	37.59	39.86	4,751,900	38.544	1.61%
2023-11-23	40.25	40.25	40.35	40.00	40.70	1,527,848	61,489,736	40.246	38.06	38.06	38.15	37.82	38.49	1,615,743	38.057	0.12%
2023-11-22	40.20	40.15	40.20	39.95	41.80	1,107,440	44,852,423	40.501	38.01	37.97	38.01	37.78	39.53	1,171,150	38.298	-3.13%
2023-11-21	41.50	41.40	41.50	41.40	42.65	768,000	32,217,805	41.950	39.24	39.15	39.24	39.15	40.33	812,182	39.668	-0.24%
2023-11-20	41.60	41.60	41.70	41.30	42.15	853,800	35,633,810	41.736	39.34	39.34	39.43	39.05	39.86	902,918	39.465	1.09%
2023-11-17	41.15	41.15	41.30	40.75	41.50	597,428	24,562,643	41.114	38.91	38.91	39.05	38.53	39.24	631,797	38.877	-1.08%
2023-11-16	41.60	41.60	41.65	41.00	41.95	891,432	36,987,736	41.492	39.34	39.34	39.38	38.77	39.67	942,715	39.235	0.24%
2023-11-15	41.50	41.45	41.50	40.75	42.20	3,091,242	128,702,759	41.635	39.24	39.20	39.24	38.53	39.90	3,269,077	39.370	5.06%
2023-11-14	39.50	39.50	39.60	39.50	41.35	3,729,200	148,827,700	39.909	37.35	37.35	37.45	37.35	39.10	3,943,736	37.738	-4.01%
2023-11-13	41.15	41.00	41.15	40.80	42.70	575,700	23,803,759	41.348	38.91	38.77	38.91	38.58	40.38	608,819	39.098	-0.36%
2023-11-10	41.30	41.20	41.30	41.00	42.70	2,404,400	100,298,380	41.715	39.05	38.96	39.05	38.77	40.38	2,542,722	39.445	-2.36%
2023-11-09	42.30	42.25	42.40	42.05	43.10	563,800	24,048,679	42.655	40.00	39.95	40.09	39.76	40.76	596,235	40.334	-0.59%
2023-11-08	42.55	42.50	42.55	41.65	42.85	944,802	40,041,262	42.381	40.24	40.19	40.24	39.38	40.52	999,155	40.075	0.59%
2023-11-07	42.30	42.30	42.40	42.30	43.15	782,510	33,332,055	42.596	40.00	40.00	40.09	40.00	40.80	827,527	40.279	-2.98%
2023-11-06	43.60	43.50	43.60	41.70	43.70	2,786,738	120,236,000	43.146	41.23	41.13	41.23	39.43	41.32	2,947,056	40.799	5.31%
2023-11-03	41.40	41.35	41.40	39.85	42.60	3,295,609	135,128,311	41.003	39.15	39.10	39.15	37.68	40.28	3,485,201	38.772	3.50%
2023-11-02	40.00	39.95	40.00	39.75	41.35	3,421,600	137,328,820	40.136	37.82	37.78	37.82	37.59	39.10	3,618,441	37.952	-3.38%
2023-11-01	41.40	41.40	41.45	40.85	42.05	766,444	31,655,531	41.302	39.15	39.15	39.20	38.63	39.76	810,537	39.055	-1.90%
2023-10-31	42.20	42.15	42.20	41.60	43.55	1,563,118	65,840,694	42.121	39.90	39.86	39.90	39.34	41.18	1,653,042	39.830	-3.76%
2023-10-30	43.85	43.85	43.90	42.75	44.10	987,800	43,215,235	43.749	41.46	41.46	41.51	40.42	41.70	1,044,627	41.369	1.27%
2023-10-27	43.30	43.25	43.30	40.05	43.90	2,957,000	126,080,010	42.638	40.94	40.90	40.94	37.87	41.51	3,127,113	40.318	6.00%
2023-10-26	40.85	40.70	40.85	40.30	41.25	1,079,400	43,908,255	40.678	38.63	38.49	38.63	38.11	39.01	1,141,497	38.466	-1.33%
2023-10-25	41.40	41.25	41.40	40.95	42.80	2,592,318	108,289,017	41.773	39.15	39.01	39.15	38.72	40.47	2,741,451	39.501	-1.55%
2023-10-24	42.05	42.05	42.20	40.50	42.35	2,324,377	96,709,763	41.607	39.76	39.76	39.90	38.30	40.05	2,458,096	39.343	1.45%
2023-10-20	41.45	41.35	41.45	40.20	42.80	2,113,169	87,936,530	41.614	39.20	39.10	39.20	38.01	40.47	2,234,737	39.350	1.72%
2023-10-19	40.75	40.75	40.80	40.20	41.45	2,263,000	91,878,625	40.600	38.53	38.53	38.58	38.01	39.20	2,393,188	38.392	-2.63%
2023-10-18	41.85	41.80	41.85	40.60	42.80	2,910,229	121,441,194	41.729	39.57	39.53	39.57	38.39	40.47	3,077,651	39.459	-2.56%
2023-10-17	42.95	42.90	42.95	40.85	43.80	4,180,400	178,572,110	42.717	40.61	40.57	40.61	38.63	41.42	4,420,893	40.393	6.05%
2023-10-16	40.50	40.45	40.50	39.95	44.95	6,728,141	281,537,123	41.845	38.30	38.25	38.30	37.78	42.50	7,115,203	39.568	-9.90%
2023-10-13	44.95	44.95	45.05	44.60	45.70	1,161,360	52,441,232	45.155	42.50	42.50	42.60	42.17	43.21	1,228,172	42.699	-2.28%
2023-10-12	46.00	45.95	46.00	42.65	46.80	8,559,340	391,919,045	45.788	43.50	43.45	43.50	40.33	44.25	9,051,748	43.298	7.98%
2023-10-11	42.60	42.55	42.60	42.55	44.00	1,786,431	76,698,139	42.934	40.28	40.24	40.28	40.24	41.61	1,889,202	40.598	-2.07%
2023-10-10	43.50	43.40	43.50	41.25	44.20	5,039,200	219,395,880	43.538	41.13	41.04	41.13	39.01	41.80	5,329,099	41.169	6.36%
2023-10-09	40.90	40.90	40.95	40.80	41.50	624,800	25,710,180	41.149	38.68	38.68	38.72	38.58	39.24	660,744	38.911	0.12%
2023-10-06	40.85	40.85	41.00	40.20	41.60	305,799	12,556,279	41.061	38.63	38.63	38.77	38.01	39.34	323,391	38.827	0.25%
2023-10-05	40.75	40.75	40.80	40.20	41.45	400,800	16,348,550	40.790	38.53	38.53	38.58	38.01	39.20	423,858	38.571	-1.09%
2023-10-04	41.20	41.20	41.50	40.50	42.30	606,800	24,899,020	41.033	38.96	38.96	39.24	38.30	40.00	641,708	38.801	-2.60%
2023-10-03	42.30	42.25	42.30	41.35	44.45	746,060	31,297,701	41.951	40.00	39.95	40.00	39.10	42.03	788,980	39.669	-3.53%
2023-09-29	43.85	43.55	43.85	43.00	44.10	379,606	16,616,141	43.772	41.46	41.18	41.46	40.66	41.70	401,444	41.391	2.45%
2023-09-28	42.80	42.75	42.80	42.20	44.80	2,176,876	95,286,692	43.772	40.47	40.42	40.47	39.90	42.36	2,302,109	41.391	1.30%
2023-09-27	42.25	42.25	42.30	41.50	43.40	1,792,481	75,506,266	42.124	39.95	39.95	40.00	39.24	41.04	1,895,600	39.832	0.24%
2023-09-26	42.15	42.15	42.20	42.15	43.70	1,040,000	44,234,111	42.533	39.86	39.86	39.90	39.86	41.32	1,099,830	40.219	-2.54%
2023-09-25	43.25	43.25	43.40	43.25	44.55	1,034,800	45,223,770	43.703	40.90	40.90	41.04	40.90	42.13	1,094,331	41.326	-2.48%
2023-09-22	44.35	44.35	44.45	43.70	46.30	2,638,100	117,547,805	44.558	41.94	41.94	42.03	41.32	43.78	2,789,867	42.134	-0.56%
2023-09-21	44.60	44.60	44.70	43.05	45.55	2,008,400	88,233,990	43.932	42.17	42.17	42.27	40.71	43.07	2,123,941	41.543	1.94%
2023-09-20	43.75	43.75	43.80	42.50	44.10	1,611,400	69,629,970	43.211	41.37	41.37	41.42	40.19	41.70	1,704,102	40.860	1.04%
2023-09-19	43.30	43.20	43.30	42.70	43.80	851,808	36,643,337	43.018	40.94	40.85	40.94	40.38	41.42	900,811	40.678	-0.92%
2023-09-18	43.70	43.65	43.70	42.95	44.75	756,500	33,281,350	43.994	41.32	41.28	41.32	40.61	42.32	800,021	41.601	0.11%
2023-09-15	43.65	43.60	43.65	42.90	43.75	642,970	27,890,945	43.378	41.28	41.23	41.28	40.57	41.37	679,959	41.019	0.00%
2023-09-14	43.65	43.60	43.70	43.35	44.70	1,156,207	50,511,390	43.687	41.28	41.23	41.32	40.99	42.27	1,222,722	41.311	-2.35%
2023-09-13	44.70	44.65	44.70	44.60	45.80	470,999	21,178,564	44.965	42.27	42.22	42.27	42.17	43.31	498,095	42.519	-1.54%
2023-09-12	45.40	45.35	45.40	44.50	47.05	1,490,229	68,692,555	46.095	42.93	42.88	42.93	42.08	44.49	1,575,960	43.588	1.45%
2023-09-11	44.75	44.70	44.75	43.00	45.50	831,788	36,868,124	44.324	42.32	42.27	42.32	40.66	43.02	879,640	41.913	0.56%
2023-09-07	44.50	44.50	44.55	44.45	45.60	577,000	25,833,650	44.772	42.08	42.08	42.13	42.03	43.12	610,194	42.337	-2.31%
2023-09-06	45.55	45.45	45.55	44.85	45.60	901,600	40,903,995	45.368	43.07	42.98	43.07	42.41	43.12	953,468	42.900	0.89%
2023-09-05	45.15	45.15	45.25	44.40	46.60	1,613,586	73,557,650	45.586	42.69	42.69	42.79	41.98	44.06	1,706,414	43.107	1.35%
2023-09-04	44.55	44.55	44.60	42.60	44.95	2,082,000	91,822,660	44.103	42.13	42.13	42.17	40.28	42.50	2,201,775	41.704	3.60%
2023-08-31	43.00	42.90	43.00	42.80	44.35	3,137,360	135,655,065	43.239	40.66	40.57	40.66	40.47	41.94	3,317,849	40.886	-3.70%
2023-08-30	44.65	44.60	44.65	44.60	46.10	790,488	35,885,560	45.397	42.22	42.17	42.22	42.17	43.59	835,964	42.927	-0.78%
2023-08-29	45.00	44.95	45.00	43.25	45.70	1,044,400	46,808,720	44.819	42.55	42.50	42.55	40.90	43.21	1,104,483	42.381	2.27%
2023-08-28	44.00	43.95	44.00	43.85	46.75	1,098,000	49,203,968	44.812	41.61	41.56	41.61	41.46	44.21	1,161,167	42.375	-0.34%
2023-08-25	44.15	44.10	44.15	43.90	44.80	683,000	30,325,360	44.400	41.75	41.70	41.75	41.51	42.36	722,292	41.985	-0.45%
2023-08-24	44.35	44.20	44.40	43.60	44.55	934,000	41,278,620	44.196	41.94	41.80	41.98	41.23	42.13	987,732	41.791	2.07%
2023-08-23	43.45	43.40	43.45	43.45	44.70	773,800	33,948,470	43.872	41.09	41.04	41.09	41.09	42.27	818,316	41.486	-2.47%
2023-08-22	44.55	44.45	44.55	43.60	45.20	1,074,800	47,606,450	44.293	42.13	42.03	42.13	41.23	42.74	1,136,632	41.884	1.71%
2023-08-21	43.80	43.80	43.95	43.80	45.30	755,900	33,450,035	44.252	41.42	41.42	41.56	41.42	42.84	799,386	41.845	-2.01%
2023-08-18	44.70	44.65	44.70	44.65	46.35	760,200	34,542,650	45.439	42.27	42.22	42.27	42.22	43.83	803,933	42.967	-2.83%
2023-08-17	46.00	46.00	46.05	43.90	46.10	1,274,192	57,283,076	44.956	43.50	43.50	43.54	41.51	43.59	1,347,495	42.511	2.11%
2023-08-16	45.05	45.00	45.10	45.00	46.90	888,200	40,456,720	45.549	42.60	42.55	42.65	42.55	44.35	939,297	43.071	-2.28%
2023-08-15	46.10	46.10	46.20	46.10	47.15	1,287,090	60,134,360	46.721	43.59	43.59	43.69	43.59	44.59	1,361,135	44.180	-2.02%
2023-08-14	47.05	47.05	47.10	45.60	47.40	1,514,200	69,908,309	46.168	44.49	44.49	44.54	43.12	44.82	1,601,310	43.657	-0.74%
2023-08-11	47.40	47.25	47.40	47.10	48.20	695,800	32,974,930	47.391	44.82	44.68	44.82	44.54	45.58	735,829	44.813	-1.76%
2023-08-10	48.25	48.15	48.25	47.60	48.30	833,200	40,075,561	48.098	45.63	45.53	45.63	45.01	45.67	881,133	45.482	1.58%
2023-08-09	47.50	47.50	47.60	47.05	48.10	538,398	25,549,236	47.454	44.92	44.92	45.01	44.49	45.48	569,371	44.873	-0.73%
2023-08-08	47.85	47.80	47.85	47.80	49.30	897,600	43,249,371	48.183	45.25	45.20	45.25	45.20	46.62	949,238	45.562	-2.94%
2023-08-07	49.30	49.30	49.35	47.90	49.40	887,440	43,220,986	48.703	46.62	46.62	46.67	45.29	46.71	938,493	46.054	1.44%
2023-08-04	48.60	48.45	48.60	48.25	49.85	905,400	44,149,980	48.763	45.96	45.81	45.96	45.63	47.14	957,487	46.110	-1.42%
2023-08-03	49.30	49.25	49.30	47.55	49.55	1,268,400	61,944,880	48.837	46.62	46.57	46.62	44.96	46.85	1,341,370	46.180	3.03%
2023-08-02	47.85	47.65	47.85	47.55	48.65	906,400	43,411,423	47.894	45.25	45.06	45.25	44.96	46.00	958,544	45.289	-1.75%
2023-08-01	48.70	48.70	48.75	48.25	49.25	673,000	32,789,200	48.721	46.05	46.05	46.10	45.63	46.57	711,717	46.071	0.41%
2023-07-31	48.50	48.45	48.50	48.50	50.35	1,519,200	74,902,860	49.304	45.86	45.81	45.86	45.86	47.61	1,606,598	46.622	-0.51%
2023-07-28	48.75	48.70	48.75	46.80	48.95	1,735,680	83,662,988	48.202	46.10	46.05	46.10	44.25	46.29	1,835,532	45.580	2.52%
2023-07-27	47.55	47.45	47.55	47.20	48.30	733,408	34,962,831	47.672	44.96	44.87	44.96	44.63	45.67	775,600	45.078	-0.21%
2023-07-26	47.65	47.60	47.65	47.15	48.15	1,296,200	61,669,890	47.577	45.06	45.01	45.06	44.59	45.53	1,370,769	44.989	1.17%
2023-07-25	47.10	47.10	47.20	46.00	47.55	2,192,748	102,691,762	46.832	44.54	44.54	44.63	43.50	44.96	2,318,894	44.285	3.40%
2023-07-24	45.55	45.55	45.60	45.50	47.90	2,593,000	119,111,959	45.936	43.07	43.07	43.12	43.02	45.29	2,742,172	43.437	-4.91%
2023-07-21	47.90	47.85	47.90	47.35	49.20	2,704,600	129,703,178	47.957	45.29	45.25	45.29	44.77	46.52	2,860,192	45.348	-2.64%
2023-07-20	49.20	49.15	49.20	49.10	50.50	1,172,600	58,400,616	49.804	46.52	46.48	46.52	46.43	47.75	1,240,058	47.095	-0.71%
2023-07-19	49.55	49.55	49.60	49.05	50.30	597,663	29,582,516	49.497	46.85	46.85	46.90	46.38	47.56	632,046	46.804	-0.70%
2023-07-18	49.90	49.90	49.95	49.30	51.50	1,514,284	75,181,014	49.648	47.19	47.19	47.23	46.62	48.70	1,601,399	46.947	-3.20%
2023-07-14	51.55	51.50	51.55	51.10	52.30	763,000	39,235,219	51.422	48.75	48.70	48.75	48.32	49.45	806,894	48.625	-0.39%
2023-07-13	51.75	51.70	51.75	51.40	52.40	1,558,800	80,491,381	51.637	48.93	48.89	48.93	48.60	49.55	1,648,476	48.828	0.29%
2023-07-12	51.60	51.60	51.70	50.95	52.55	1,565,000	80,870,740	51.675	48.79	48.79	48.89	48.18	49.69	1,655,033	48.864	-0.39%
2023-07-11	51.80	51.75	51.80	51.45	52.40	820,500	42,494,715	51.791	48.98	48.93	48.98	48.65	49.55	867,702	48.974	-0.10%
2023-07-10	51.85	51.75	51.85	51.10	53.25	1,996,598	104,932,129	52.555	49.03	48.93	49.03	48.32	50.35	2,111,460	49.696	2.98%
2023-07-07	50.35	50.30	50.35	49.95	50.75	493,624	24,816,052	50.273	47.61	47.56	47.61	47.23	47.99	522,022	47.538	-0.40%
2023-07-06	50.55	50.55	50.65	50.30	52.60	1,293,800	65,679,550	50.765	47.80	47.80	47.89	47.56	49.74	1,368,231	48.003	-3.16%
2023-07-05	52.20	52.10	52.20	52.05	53.25	610,200	32,050,938	52.525	49.36	49.27	49.36	49.22	50.35	645,304	49.668	0.18%
2023-07-04	55.40	55.40	55.45	55.00	56.10	789,200	43,812,100	55.515	49.27	49.27	49.32	48.92	49.90	887,339	49.375	-0.36%
2023-07-03	55.60	55.55	55.60	54.10	55.70	1,119,641	61,674,038	55.084	49.45	49.41	49.45	48.12	49.54	1,258,871	48.992	1.92%
2023-06-30	54.55	54.50	54.55	52.05	54.80	2,409,332	130,330,727	54.094	48.52	48.47	48.52	46.29	48.74	2,708,937	48.111	5.31%
2023-06-29	51.80	51.80	52.00	51.75	52.70	575,200	29,859,380	51.911	46.07	46.07	46.25	46.03	46.87	646,727	46.170	-0.86%
2023-06-28	52.25	52.20	52.25	51.90	53.55	804,800	42,180,342	52.411	46.47	46.43	46.47	46.16	47.63	904,879	46.614	-2.34%
2023-06-27	53.50	53.45	53.55	52.35	53.60	1,126,800	59,714,230	52.995	47.58	47.54	47.63	46.56	47.67	1,266,920	47.133	1.52%
2023-06-26	52.70	52.70	52.80	52.20	53.35	736,509	38,814,245	52.700	46.87	46.87	46.96	46.43	47.45	828,095	46.872	0.19%
2023-06-23	52.60	52.60	52.65	52.00	54.55	447,941	23,473,603	52.403	46.78	46.78	46.83	46.25	48.52	503,643	46.608	-1.22%
2023-06-21	53.25	53.20	53.25	52.70	54.20	1,206,200	64,509,496	53.482	47.36	47.32	47.36	46.87	48.21	1,356,193	47.567	0.19%
2023-06-20	53.15	53.10	53.15	52.95	55.95	2,505,200	135,971,910	54.276	47.27	47.23	47.27	47.09	49.76	2,816,727	48.273	-5.00%
2023-06-19	55.95	55.95	56.10	55.70	57.20	1,119,000	63,034,152	56.331	49.76	49.76	49.90	49.54	50.87	1,258,150	50.101	-1.93%
2023-06-16	57.05	57.00	57.05	55.65	57.60	3,235,228	183,445,689	56.703	50.74	50.70	50.74	49.50	51.23	3,637,535	50.431	2.06%
2023-06-15	55.90	55.85	55.90	53.40	56.00	2,415,800	132,760,883	54.955	49.72	49.67	49.72	47.49	49.81	2,716,210	48.877	3.42%
2023-06-14	54.05	54.00	54.05	53.60	54.80	1,061,400	57,439,920	54.117	48.07	48.03	48.07	47.67	48.74	1,193,387	48.132	0.09%
2023-06-13	54.00	53.90	54.00	53.30	54.20	1,355,800	72,760,845	53.666	48.03	47.94	48.03	47.41	48.21	1,524,397	47.731	0.75%
2023-06-12	53.60	53.60	53.65	53.55	54.95	1,056,400	57,003,883	53.961	47.67	47.67	47.72	47.63	48.87	1,187,766	47.993	-1.92%
2023-06-09	54.65	54.50	54.65	53.70	55.90	1,791,634	98,044,657	54.724	48.61	48.47	48.61	47.76	49.72	2,014,427	48.671	1.58%
2023-06-08	53.80	53.75	53.80	53.55	55.50	1,637,800	89,134,478	54.423	47.85	47.81	47.85	47.63	49.36	1,841,464	48.404	1.32%
2023-06-07	53.10	53.05	53.10	52.45	54.30	840,170	44,685,371	53.186	47.23	47.18	47.23	46.65	48.29	944,647	47.304	-0.09%
2023-06-06	53.15	53.15	53.20	52.80	55.35	1,169,680	63,016,652	53.875	47.27	47.27	47.32	46.96	49.23	1,315,132	47.917	-3.54%
2023-06-05	55.10	55.10	55.15	54.40	56.15	1,543,000	85,307,075	55.287	49.01	49.01	49.05	48.38	49.94	1,734,875	49.172	0.09%
2023-06-02	55.05	55.00	55.05	51.65	55.30	2,845,250	153,072,677	53.799	48.96	48.92	48.96	45.94	49.18	3,199,063	47.849	8.37%
2023-06-01	50.80	50.80	50.90	49.55	52.25	1,577,500	80,680,780	51.145	45.18	45.18	45.27	44.07	46.47	1,773,665	45.488	0.10%
2023-05-31	50.75	50.70	50.75	50.50	52.65	1,602,400	81,591,343	50.918	45.14	45.09	45.14	44.91	46.83	1,801,662	45.287	-3.70%
2023-05-30	52.70	52.70	52.75	51.45	53.90	1,289,200	67,408,410	52.287	46.87	46.87	46.92	45.76	47.94	1,449,515	46.504	-1.22%
2023-05-29	53.35	53.35	53.50	52.00	54.55	2,240,000	118,805,868	53.038	47.45	47.45	47.58	46.25	48.52	2,518,549	47.172	-2.38%
2023-05-25	54.65	54.65	54.70	54.00	55.90	1,189,728	64,872,928	54.528	48.61	48.61	48.65	48.03	49.72	1,337,673	48.497	-1.80%
2023-05-24	55.65	55.65	55.70	55.40	57.35	1,113,656	62,756,820	56.352	49.50	49.50	49.54	49.27	51.01	1,252,141	50.120	-1.07%
2023-05-23	56.25	56.20	56.25	56.15	57.95	992,139	56,491,406	56.939	50.03	49.98	50.03	49.94	51.54	1,115,514	50.642	-0.79%
2023-05-22	56.70	56.65	56.70	56.10	58.15	2,372,842	134,720,550	56.776	50.43	50.38	50.43	49.90	51.72	2,667,910	50.497	-1.82%
2023-05-19	57.75	57.65	57.75	57.50	58.95	1,690,764	98,300,181	58.140	51.36	51.27	51.36	51.14	52.43	1,901,014	51.709	-2.28%
2023-05-18	59.10	59.05	59.10	57.50	59.30	1,791,000	104,676,328	58.446	52.56	52.52	52.56	51.14	52.74	2,013,715	51.982	1.98%
2023-05-17	57.95	57.90	57.95	57.65	59.95	1,902,800	111,594,541	58.648	51.54	51.50	51.54	51.27	53.32	2,139,417	52.161	-3.58%
2023-05-16	60.10	60.10	60.15	59.60	61.00	2,609,900	157,483,285	60.341	53.45	53.45	53.50	53.01	54.25	2,934,446	53.667	-0.08%
2023-05-15	60.15	60.15	60.25	56.10	61.25	8,408,795	502,840,090	59.799	53.50	53.50	53.59	49.90	54.48	9,454,446	53.186	7.89%
2023-05-12	55.75	55.70	55.75	55.50	58.20	2,114,135	119,230,737	56.397	49.58	49.54	49.58	49.36	51.76	2,377,032	50.159	-3.04%
2023-05-11	57.50	57.50	57.55	54.55	57.55	5,478,508	308,351,337	56.284	51.14	51.14	51.19	48.52	51.19	6,159,772	50.059	2.95%
2023-05-10	55.85	55.85	55.90	50.55	56.35	8,108,491	434,917,652	53.637	49.67	49.67	49.72	44.96	50.12	9,116,799	47.705	11.03%
2023-05-09	50.30	50.30	50.35	50.25	51.80	1,890,000	95,728,750	50.650	44.74	44.74	44.78	44.69	46.07	2,125,025	45.048	-2.33%
2023-05-08	51.50	51.50	51.55	50.00	52.20	2,574,690	131,650,298	51.132	45.80	45.80	45.85	44.47	46.43	2,894,858	45.477	1.48%
2023-05-05	50.75	50.75	50.85	50.65	52.20	2,515,400	128,898,081	51.244	45.14	45.14	45.23	45.05	46.43	2,828,195	45.576	-2.40%
2023-05-04	52.00	52.00	52.10	51.50	52.60	2,294,327	119,349,966	52.020	46.25	46.25	46.34	45.80	46.78	2,579,631	46.266	0.39%
2023-05-03	51.80	51.75	51.80	51.20	52.15	625,000	32,178,065	51.485	46.07	46.03	46.07	45.54	46.38	702,720	45.791	-0.38%
2023-05-02	52.00	52.00	52.05	50.00	52.75	1,280,600	65,993,018	51.533	46.25	46.25	46.29	44.47	46.92	1,439,845	45.833	6.12%
2023-04-28	49.00	48.95	49.00	48.65	50.45	1,993,124	98,409,720	49.375	43.58	43.54	43.58	43.27	44.87	2,240,973	43.914	-0.81%
2023-04-27	49.40	49.40	49.45	48.50	49.85	2,629,400	129,568,860	49.277	43.94	43.94	43.98	43.14	44.34	2,956,371	43.827	0.51%
2023-04-26	49.15	49.10	49.15	46.80	50.50	4,670,290	228,259,241	48.875	43.71	43.67	43.71	41.62	44.91	5,251,050	43.469	2.29%
2023-04-25	48.05	48.05	48.10	47.75	52.90	5,475,762	268,540,219	49.042	42.74	42.74	42.78	42.47	47.05	6,156,684	43.618	-8.48%
2023-04-24	52.50	52.50	52.55	51.20	53.60	4,183,200	219,009,570	52.355	46.69	46.69	46.74	45.54	47.67	4,703,390	46.564	-4.46%
2023-04-21	54.95	54.95	55.00	54.65	56.90	1,688,400	93,684,610	55.487	48.87	48.87	48.92	48.61	50.61	1,898,356	49.350	0.00%
2023-04-20	54.95	54.90	54.95	54.90	58.70	5,672,953	322,144,604	56.786	48.87	48.83	48.87	48.83	52.21	6,378,396	50.506	-6.15%
2023-04-19	58.55	58.55	58.65	57.45	59.55	3,451,940	203,033,711	58.817	52.07	52.07	52.16	51.10	52.96	3,881,196	52.312	0.00%
2023-04-18	58.55	58.50	58.55	57.40	59.30	4,182,600	244,859,174	58.542	52.07	52.03	52.07	51.05	52.74	4,702,715	52.068	2.18%
2023-04-17	57.30	57.20	57.30	56.80	59.40	2,965,910	171,182,841	57.717	50.96	50.87	50.96	50.52	52.83	3,334,727	51.333	-0.35%
2023-04-14	57.50	57.45	57.50	53.35	57.70	6,214,430	351,764,801	56.605	51.14	51.10	51.14	47.45	51.32	6,987,207	50.344	7.98%
2023-04-13	53.25	53.20	53.25	52.90	53.95	2,233,800	119,149,355	53.339	47.36	47.32	47.36	47.05	47.98	2,511,578	47.440	-3.01%
2023-04-12	54.90	54.90	54.95	54.30	56.00	1,454,600	79,772,856	54.842	48.83	48.83	48.87	48.29	49.81	1,635,483	48.776	-1.26%
2023-04-11	55.60	55.50	55.60	52.60	55.90	3,454,600	188,367,830	54.527	49.45	49.36	49.45	46.78	49.72	3,884,187	48.496	6.41%
2023-04-06	52.25	52.25	52.30	51.75	53.70	3,187,000	167,041,280	52.413	46.47	46.47	46.52	46.03	47.76	3,583,310	46.616	-3.33%
2023-04-04	54.05	54.00	54.05	53.60	56.20	2,347,446	127,224,746	54.197	48.07	48.03	48.07	47.67	49.98	2,639,356	48.203	-4.42%
2023-04-03	56.55	56.50	56.55	52.05	56.60	5,041,170	276,518,964	54.852	50.30	50.25	50.30	46.29	50.34	5,668,050	48.786	7.00%
2023-03-31	52.85	52.80	52.85	52.85	56.00	3,446,200	185,574,345	53.849	47.00	46.96	47.00	47.00	49.81	3,874,742	47.893	-3.56%
2023-03-30	54.80	54.80	54.85	52.65	55.00	1,514,599	81,596,986	53.874	48.74	48.74	48.78	46.83	48.92	1,702,943	47.915	2.43%
2023-03-29	53.50	53.50	53.55	52.05	53.65	1,854,400	98,273,014	52.995	47.58	47.58	47.63	46.29	47.72	2,084,998	47.133	2.69%
2023-03-28	52.10	52.10	52.15	52.10	53.50	664,842	34,920,963	52.525	46.34	46.34	46.38	46.34	47.58	747,516	46.716	-1.42%
2023-03-27	52.85	52.85	52.90	52.20	53.60	661,700	35,032,130	52.943	47.00	47.00	47.05	46.43	47.67	743,984	47.087	-1.49%
2023-03-24	53.65	53.60	53.65	53.55	54.55	743,064	40,065,348	53.919	47.72	47.67	47.72	47.63	48.52	835,466	47.956	-0.83%
2023-03-23	54.10	54.10	54.15	53.70	54.45	883,000	47,679,510	53.997	48.12	48.12	48.16	47.76	48.43	992,803	48.025	-1.10%
2023-03-22	54.70	54.65	54.70	53.50	55.40	3,064,000	167,377,510	54.627	48.65	48.61	48.65	47.58	49.27	3,445,015	48.585	3.31%
2023-03-21	52.95	52.90	52.95	51.65	53.05	1,437,200	75,276,155	52.377	47.09	47.05	47.09	45.94	47.18	1,615,919	46.584	2.22%
2023-03-20	51.80	51.80	51.85	50.80	52.80	1,676,058	87,055,547	51.941	46.07	46.07	46.12	45.18	46.96	1,884,479	46.196	-0.67%
2023-03-17	52.15	52.10	52.15	50.60	52.15	2,228,205	114,898,684	51.566	46.38	46.34	46.38	45.00	46.38	2,505,287	45.862	3.88%
2023-03-16	50.20	50.20	50.25	49.95	51.50	1,935,211	97,505,923	50.385	44.65	44.65	44.69	44.43	45.80	2,175,858	44.813	-3.65%
2023-03-15	52.10	52.05	52.10	51.60	53.25	1,113,500	58,284,055	52.343	46.34	46.29	46.34	45.89	47.36	1,251,966	46.554	0.68%
2023-03-14	51.75	51.70	51.75	51.25	53.45	2,543,600	132,691,645	52.167	46.03	45.98	46.03	45.58	47.54	2,859,902	46.397	-3.18%
2023-03-13	53.45	53.40	53.45	50.90	54.55	3,755,704	196,964,079	52.444	47.54	47.49	47.54	45.27	48.52	4,222,734	46.644	-2.11%
2023-03-10	54.60	54.55	54.60	54.40	55.95	2,469,680	135,807,230	54.990	48.56	48.52	48.56	48.38	49.76	2,776,790	48.908	-2.93%
2023-03-09	56.25	56.25	56.30	55.30	57.90	2,187,600	124,305,220	56.823	50.03	50.03	50.07	49.18	51.50	2,459,633	50.538	0.90%
2023-03-08	55.75	55.75	55.85	55.10	56.00	2,302,400	127,823,590	55.518	49.58	49.58	49.67	49.01	49.81	2,588,708	49.377	-1.06%
2023-03-07	56.35	56.30	56.35	55.75	58.65	3,246,600	184,108,670	56.708	50.12	50.07	50.12	49.58	52.16	3,650,321	50.436	-3.76%
2023-03-06	58.55	58.50	58.55	54.90	58.55	3,249,132	184,942,729	56.921	52.07	52.03	52.07	48.83	52.07	3,653,168	50.625	3.26%
2023-03-03	56.70	56.70	56.75	55.90	57.50	1,602,000	90,707,640	56.621	50.43	50.43	50.47	49.72	51.14	1,801,212	50.359	0.62%
2023-03-02	56.35	56.30	56.35	56.10	57.55	1,569,100	88,697,655	56.528	50.12	50.07	50.12	49.90	51.19	1,764,221	50.276	-2.09%
2023-03-01	57.55	57.55	57.60	55.90	57.65	2,028,751	115,361,560	56.863	51.19	51.19	51.23	49.72	51.27	2,281,030	50.574	3.14%
2023-02-28	55.80	55.80	56.10	55.65	57.80	2,089,076	117,290,389	56.145	49.63	49.63	49.90	49.50	51.41	2,348,857	49.935	-2.96%
2023-02-27	57.50	57.45	57.50	57.30	59.40	1,564,000	90,880,862	58.108	51.14	51.10	51.14	50.96	52.83	1,758,487	51.681	-1.96%
2023-02-24	58.65	58.60	58.65	58.05	60.30	3,488,436	204,520,935	58.628	52.16	52.12	52.16	51.63	53.63	3,922,230	52.144	-2.09%
2023-02-23	59.90	59.85	59.90	58.60	60.50	2,703,354	160,022,373	59.194	53.28	53.23	53.28	52.12	53.81	3,039,522	52.647	-0.08%
2023-02-22	59.95	59.75	59.95	58.80	60.85	2,162,500	128,549,329	59.445	53.32	53.14	53.32	52.30	54.12	2,431,411	52.870	-1.48%
2023-02-21	60.85	60.70	60.85	60.50	62.25	1,742,500	106,720,880	61.246	54.12	53.99	54.12	53.81	55.37	1,959,183	54.472	-1.06%
2023-02-20	61.50	61.45	61.50	59.75	62.05	2,237,600	135,951,335	60.758	54.70	54.65	54.70	53.14	55.19	2,515,850	54.038	-1.44%
2023-02-17	62.40	62.35	62.40	62.20	64.70	1,377,957	86,989,119	63.129	55.50	55.45	55.50	55.32	57.54	1,549,309	56.147	-1.65%
2023-02-16	63.45	63.45	63.50	62.00	67.25	3,929,600	252,361,972	64.221	56.43	56.43	56.48	55.14	59.81	4,418,254	57.118	-4.80%
2023-02-15	66.65	66.65	66.80	66.45	69.70	1,245,069	83,661,718	67.194	59.28	59.28	59.41	59.10	61.99	1,399,896	59.763	-2.70%
2023-02-14	68.50	68.50	68.60	67.80	69.10	993,301	67,984,349	68.443	60.92	60.92	61.01	60.30	61.46	1,116,820	60.873	0.88%
2023-02-13	67.90	67.85	67.90	67.80	69.20	1,279,000	87,527,463	68.434	60.39	60.35	60.39	60.30	61.55	1,438,046	60.866	-2.58%
2023-02-10	69.70	69.60	69.70	68.35	72.15	1,433,360	99,755,093	69.595	61.99	61.90	61.99	60.79	64.17	1,611,601	61.898	-3.06%
2023-02-09	71.90	71.80	71.90	70.00	72.30	1,250,800	89,469,543	71.530	63.95	63.86	63.95	62.26	64.30	1,406,340	63.619	0.49%
2023-02-08	71.55	71.40	71.55	70.20	73.00	1,443,533	103,369,558	71.609	63.64	63.50	63.64	62.44	64.93	1,623,039	63.689	2.07%
2023-02-07	70.10	70.10	70.15	69.30	71.35	1,245,400	87,602,901	70.341	62.35	62.35	62.39	61.64	63.46	1,400,268	62.562	1.23%
2023-02-06	69.25	69.25	69.35	68.30	71.80	2,116,846	146,865,848	69.380	61.59	61.59	61.68	60.75	63.86	2,380,080	61.706	-3.55%
2023-02-03	71.80	71.75	71.80	70.10	72.05	1,635,200	116,169,760	71.043	63.86	63.81	63.86	62.35	64.08	1,838,540	63.186	0.42%
2023-02-02	71.50	71.45	71.50	71.35	74.90	1,840,336	133,149,100	72.350	63.59	63.55	63.59	63.46	66.62	2,069,186	64.349	-3.38%
2023-02-01	74.00	73.90	74.00	72.50	74.45	1,759,229	129,462,677	73.591	65.82	65.73	65.82	64.48	66.22	1,977,993	65.452	2.28%
2023-01-31	72.35	72.30	72.35	72.35	76.40	3,633,520	269,788,023	74.250	64.35	64.30	64.35	64.35	67.95	4,085,356	66.038	-3.53%
2023-01-30	75.00	74.80	75.00	74.60	78.00	4,935,909	376,963,489	76.372	66.71	66.53	66.71	66.35	69.37	5,549,699	67.925	-2.09%
2023-01-27	76.60	76.55	76.60	74.05	77.40	1,139,355	86,099,903	75.569	68.13	68.08	68.13	65.86	68.84	1,281,036	67.211	1.32%
2023-01-26	75.60	75.30	75.60	71.80	76.60	2,185,500	163,497,697	74.810	67.24	66.97	67.24	63.86	68.13	2,457,271	66.536	5.51%
2023-01-20	71.65	71.55	71.65	66.70	72.40	3,346,173	236,261,282	70.606	63.73	63.64	63.73	59.32	64.39	3,762,277	62.797	7.83%
2023-01-19	66.45	66.40	66.80	64.95	67.50	1,969,269	130,107,740	66.069	59.10	59.06	59.41	57.77	60.03	2,214,152	58.762	3.02%
2023-01-18	64.50	64.30	64.50	64.05	66.50	1,860,209	120,465,972	64.759	57.37	57.19	57.37	56.97	59.15	2,091,530	57.597	0.08%
2023-01-17	64.45	64.40	64.45	63.30	66.85	1,492,807	96,636,461	64.735	57.32	57.28	57.32	56.30	59.46	1,678,441	57.575	-2.57%
2023-01-16	66.15	66.00	66.15	63.05	66.75	2,649,036	173,047,527	65.325	58.83	58.70	58.83	56.08	59.37	2,978,449	58.100	4.75%
2023-01-13	63.15	63.10	63.15	62.20	63.70	1,557,900	97,827,765	62.795	56.17	56.12	56.17	55.32	56.65	1,751,628	55.850	1.28%
2023-01-12	62.35	62.15	62.35	61.55	63.95	2,569,600	160,737,450	62.553	55.45	55.28	55.45	54.74	56.88	2,889,135	55.635	2.55%
2023-01-11	60.80	60.70	60.85	60.50	62.40	1,444,198	88,636,033	61.374	54.08	53.99	54.12	53.81	55.50	1,623,787	54.586	-0.65%
2023-01-10	61.20	61.20	61.25	60.00	62.20	1,739,421	106,509,495	61.233	54.43	54.43	54.48	53.36	55.32	1,955,722	54.460	-0.08%
2023-01-09	61.25	61.00	61.25	60.80	63.20	2,837,198	175,384,358	61.816	54.48	54.25	54.48	54.08	56.21	3,190,009	54.979	2.25%
2023-01-06	59.90	59.90	60.00	59.25	61.65	3,021,600	183,591,421	60.760	53.28	53.28	53.36	52.70	54.83	3,397,342	54.040	0.50%
2023-01-05	59.60	59.50	59.60	56.75	60.80	3,475,400	206,423,116	59.395	53.01	52.92	53.01	50.47	54.08	3,907,573	52.826	5.49%
2023-01-04	56.50	56.50	56.55	55.80	57.85	2,645,396	149,332,777	56.450	50.25	50.25	50.30	49.63	51.45	2,974,356	50.207	-2.08%
2023-01-03	57.70	57.65	57.70	54.15	58.05	1,233,400	69,870,910	56.649	51.32	51.27	51.32	48.16	51.63	1,386,776	50.384	3.41%
2022-12-30	55.80	55.80	55.85	55.60	59.15	2,546,800	145,485,110	57.125	49.63	49.63	49.67	49.45	52.61	2,863,500	50.807	-2.79%
2022-12-29	57.40	57.25	57.40	57.10	59.15	1,656,408	95,821,473	57.849	51.05	50.92	51.05	50.78	52.61	1,862,386	51.451	-2.79%
2022-12-28	59.05	59.05	59.10	55.30	59.05	3,011,162	171,805,358	57.056	52.52	52.52	52.56	49.18	52.52	3,385,606	50.746	0.94%
2022-12-23	58.50	58.50	58.55	58.15	59.50	944,435	55,367,448	58.625	52.03	52.03	52.07	51.72	52.92	1,061,877	52.141	-0.85%
2022-12-22	59.00	59.00	59.05	58.70	60.90	1,697,488	100,630,934	59.282	52.47	52.47	52.52	52.21	54.16	1,908,574	52.726	-1.58%
2022-12-21	59.95	59.90	59.95	59.60	61.10	1,219,298	73,365,175	60.170	53.32	53.28	53.32	53.01	54.34	1,370,920	53.515	-1.07%
2022-12-20	60.60	60.60	60.75	60.50	64.55	3,300,200	202,511,655	61.363	53.90	53.90	54.03	53.81	57.41	3,710,587	54.577	-5.68%
2022-12-19	64.25	64.20	64.25	64.00	67.30	2,891,400	189,550,025	65.556	57.14	57.10	57.14	56.92	59.86	3,250,952	58.306	0.39%
2022-12-16	64.00	63.95	64.00	63.55	67.00	8,053,319	516,457,205	64.130	56.92	56.88	56.92	56.52	59.59	9,054,766	57.037	-4.97%
2022-12-15	67.35	67.00	67.35	64.95	67.55	2,590,000	172,498,597	66.602	59.90	59.59	59.90	57.77	60.08	2,912,072	59.236	0.90%
2022-12-14	66.75	66.50	66.75	65.60	67.65	1,416,688	94,403,985	66.637	59.37	59.15	59.37	58.34	60.17	1,592,856	59.267	0.83%
2022-12-13	66.20	66.20	66.25	66.05	67.55	1,237,400	82,480,230	66.656	58.88	58.88	58.92	58.74	60.08	1,391,273	59.284	-1.63%
2022-12-12	67.30	67.30	67.35	65.80	68.00	1,614,044	108,111,113	66.982	59.86	59.86	59.90	58.52	60.48	1,814,754	59.573	-0.59%
2022-12-09	67.70	67.55	67.70	64.05	68.15	2,739,400	181,806,287	66.367	60.21	60.08	60.21	56.97	60.61	3,080,050	59.027	5.12%
2022-12-08	64.40	64.40	64.45	63.20	65.80	2,011,016	129,319,721	64.306	57.28	57.28	57.32	56.21	58.52	2,261,090	57.194	0.78%
2022-12-07	63.90	63.80	64.05	63.80	67.40	2,261,680	148,914,747	65.843	56.83	56.74	56.97	56.74	59.95	2,542,925	58.560	-2.74%
2022-12-06	65.70	65.70	65.95	65.00	67.60	1,861,549	123,294,955	66.232	58.43	58.43	58.66	57.81	60.12	2,093,036	58.907	-2.67%
2022-12-05	67.50	67.40	67.50	66.40	68.55	2,536,605	171,128,428	67.464	60.03	59.95	60.03	59.06	60.97	2,852,037	60.002	3.37%
2022-12-02	65.30	65.25	65.30	65.25	66.75	1,279,727	84,538,440	66.060	58.08	58.03	58.08	58.03	59.37	1,438,864	58.754	-1.36%
2022-12-01	66.20	66.15	66.20	65.50	67.90	3,106,000	207,274,432	66.734	58.88	58.83	58.88	58.26	60.39	3,492,238	59.353	1.85%
2022-11-30	65.00	64.95	65.00	62.50	66.30	4,014,756	259,734,969	64.695	57.81	57.77	57.81	55.59	58.97	4,513,999	57.540	4.92%
2022-11-29	61.95	61.95	62.00	60.60	62.60	2,463,406	152,528,693	61.918	55.10	55.10	55.14	53.90	55.68	2,769,736	55.070	1.56%
2022-11-28	61.00	60.95	61.10	59.00	62.05	1,963,600	118,389,650	60.292	54.25	54.21	54.34	52.47	55.19	2,207,778	53.624	-3.56%
2022-11-25	63.25	63.20	63.25	62.90	66.00	1,154,605	73,993,815	64.086	56.25	56.21	56.25	55.94	58.70	1,298,183	56.998	-3.95%
2022-11-24	65.85	65.80	65.90	65.40	67.40	1,051,000	69,699,576	66.317	58.57	58.52	58.61	58.17	59.95	1,181,694	58.983	0.00%
2022-11-23	65.85	65.85	66.05	64.50	66.65	958,833	63,107,351	65.817	58.57	58.57	58.74	57.37	59.28	1,078,066	58.538	1.00%
2022-11-22	65.20	65.10	65.20	63.65	68.25	2,417,444	158,474,777	65.555	57.99	57.90	57.99	56.61	60.70	2,718,058	58.304	-2.47%
2022-11-21	66.85	66.85	66.90	63.60	66.85	1,916,425	126,071,738	65.785	59.46	59.46	59.50	56.57	59.46	2,154,736	58.509	3.64%
2022-11-18	64.50	64.30	64.50	64.10	67.00	1,782,821	116,428,519	65.306	57.37	57.19	57.37	57.01	59.59	2,004,518	58.083	-2.86%
2022-11-17	66.40	66.30	66.40	64.00	68.00	3,278,288	214,612,598	65.465	59.06	58.97	59.06	56.92	60.48	3,685,950	58.225	-0.15%
2022-11-16	66.50	66.50	66.55	66.05	71.00	4,827,200	326,052,039	67.545	59.15	59.15	59.19	58.74	63.15	5,427,472	60.074	-6.73%
2022-11-15	71.30	71.30	71.35	68.25	72.30	2,772,410	196,878,992	71.014	63.41	63.41	63.46	60.70	64.30	3,117,165	63.160	1.78%
2022-11-14	70.05	70.05	70.20	67.55	74.75	4,697,804	328,648,027	69.958	62.30	62.30	62.44	60.08	66.48	5,281,986	62.221	-4.69%
2022-11-11	73.50	73.50	73.60	73.25	76.95	2,377,786	176,911,728	74.402	65.37	65.37	65.46	65.15	68.44	2,673,469	66.173	1.31%
2022-11-10	72.55	72.55	72.90	72.50	77.45	1,605,481	119,238,966	74.270	64.53	64.53	64.84	64.48	68.88	1,805,126	66.056	-7.81%
2022-11-09	78.70	78.70	78.85	76.60	79.80	2,614,751	205,689,123	78.665	70.00	70.00	70.13	68.13	70.97	2,939,901	69.965	3.55%
2022-11-08	76.00	76.00	76.55	73.05	76.75	2,817,610	212,580,802	75.447	67.59	67.59	68.08	64.97	68.26	3,167,986	67.103	4.83%
2022-11-07	72.50	72.50	72.55	72.05	75.70	2,244,440	166,265,094	74.079	64.48	64.48	64.53	64.08	67.33	2,523,541	65.886	1.54%
2022-11-04	71.40	71.40	71.45	66.55	72.20	3,408,140	238,925,262	70.104	63.50	63.50	63.55	59.19	64.21	3,831,949	62.351	6.81%
2022-11-03	66.85	66.50	66.90	66.45	69.90	1,208,800	81,708,750	67.595	59.46	59.15	59.50	59.10	62.17	1,359,117	60.119	-3.05%
2022-11-02	68.95	68.90	69.10	66.85	69.75	985,328	67,452,894	68.457	61.32	61.28	61.46	59.46	62.04	1,107,856	60.886	1.25%
2022-11-01	68.10	68.05	68.10	64.05	68.30	2,832,520	189,528,178	66.912	60.57	60.52	60.57	56.97	60.75	3,184,750	59.511	6.41%
2022-10-31	64.00	64.00	64.20	63.60	66.80	1,598,850	104,475,855	65.344	56.92	56.92	57.10	56.57	59.41	1,797,670	58.117	0.23%
2022-10-28	63.85	63.85	64.15	63.85	67.95	1,474,400	96,542,145	65.479	56.79	56.79	57.06	56.79	60.43	1,657,745	58.237	-4.49%
2022-10-27	66.85	66.80	66.85	64.85	67.60	2,558,000	169,328,490	66.196	59.46	59.41	59.46	57.68	60.12	2,876,093	58.874	4.86%
2022-10-26	63.75	63.60	63.75	62.00	65.15	1,525,339	96,976,453	63.577	56.70	56.57	56.70	55.14	57.94	1,715,018	56.545	3.41%
2022-10-25	61.65	61.25	61.70	57.50	62.80	1,889,000	114,583,513	60.658	54.83	54.48	54.88	51.14	55.85	2,123,901	53.950	4.49%
2022-10-24	59.00	59.00	59.05	58.70	61.60	3,082,700	185,406,526	60.144	52.47	52.47	52.52	52.21	54.79	3,466,040	53.492	-0.08%
2022-10-21	59.05	58.85	59.05	58.15	59.95	1,114,888	65,756,542	58.980	52.52	52.34	52.52	51.72	53.32	1,253,527	52.457	0.60%
2022-10-20	58.70	58.65	58.70	58.50	60.70	1,660,000	98,225,495	59.172	52.21	52.16	52.21	52.03	53.99	1,866,424	52.628	-3.45%
2022-10-19	60.80	60.75	60.80	60.50	63.85	2,196,000	137,228,839	62.490	54.08	54.03	54.08	53.81	56.79	2,469,077	55.579	-1.46%
2022-10-18	61.70	61.65	61.70	60.20	62.20	1,836,032	112,449,769	61.246	54.88	54.83	54.88	53.54	55.32	2,064,346	54.472	2.24%
2022-10-17	60.35	60.30	60.35	58.10	62.00	3,370,494	200,029,433	59.347	53.68	53.63	53.68	51.67	55.14	3,789,622	52.783	-2.27%
2022-10-14	61.75	61.75	61.85	61.50	64.00	2,784,888	174,742,610	62.747	54.92	54.92	55.01	54.70	56.92	3,131,195	55.807	1.65%
2022-10-13	60.75	60.75	60.95	60.70	64.20	2,140,444	133,524,280	62.382	54.03	54.03	54.21	53.99	57.10	2,406,613	55.482	-5.96%
2022-10-12	64.60	64.60	65.30	60.05	66.15	1,941,787	122,915,922	63.300	57.46	57.46	58.08	53.41	58.83	2,183,252	56.299	0.23%
2022-10-11	64.45	64.40	64.45	64.05	67.10	1,828,069	119,513,354	65.377	57.32	57.28	57.32	56.97	59.68	2,055,393	58.146	1.18%
2022-10-10	63.70	63.70	63.75	62.50	68.70	2,013,600	130,241,215	64.681	56.65	56.65	56.70	55.59	61.10	2,263,995	57.527	-7.21%
2022-10-07	68.65	68.65	69.40	68.60	70.55	726,000	50,452,769	69.494	61.06	61.06	61.72	61.01	62.75	816,280	61.808	-3.31%
2022-10-06	71.00	70.50	71.00	67.00	71.20	1,144,200	79,858,805	69.794	63.15	62.70	63.15	59.59	63.33	1,286,484	62.075	4.72%
2022-10-05	67.80	67.80	68.00	66.75	69.10	1,309,000	88,719,217	67.776	60.30	60.30	60.48	59.37	61.46	1,471,777	60.280	4.95%
2022-10-03	64.60	64.60	64.70	63.60	69.90	1,696,500	110,161,280	64.934	57.46	57.46	57.54	56.57	62.17	1,907,463	57.753	-5.69%
2022-09-30	68.50	68.50	68.55	68.25	71.80	1,262,800	87,309,912	69.140	60.92	60.92	60.97	60.70	63.86	1,419,832	61.493	-4.66%
2022-09-29	71.85	71.80	71.85	71.00	76.95	849,884	62,352,367	73.366	63.90	63.86	63.90	63.15	68.44	955,569	65.252	-4.83%
2022-09-28	75.50	75.50	75.80	75.50	79.20	1,075,886	82,210,299	76.412	67.15	67.15	67.42	67.15	70.44	1,209,675	67.961	-3.88%
2022-09-27	78.55	78.50	78.55	77.20	79.55	957,333	74,798,981	78.133	69.86	69.82	69.86	68.66	70.75	1,076,379	69.491	-1.19%
2022-09-26	79.50	79.50	79.55	77.95	80.75	1,025,627	81,193,228	79.164	70.71	70.71	70.75	69.33	71.82	1,153,166	70.409	0.06%
2022-09-23	79.45	79.45	79.65	79.00	82.70	1,314,000	105,595,218	80.362	70.66	70.66	70.84	70.26	73.55	1,477,399	71.474	-3.93%
2022-09-22	82.70	82.65	82.70	82.00	84.45	1,285,362	106,835,753	83.117	73.55	73.51	73.55	72.93	75.11	1,445,199	73.925	-0.12%
2022-09-21	82.80	82.80	82.90	81.60	83.35	1,405,362	116,278,505	82.739	73.64	73.64	73.73	72.58	74.13	1,580,122	73.588	0.91%
2022-09-20	82.05	82.05	82.25	79.70	84.75	3,435,747	283,472,046	82.507	72.98	72.98	73.15	70.89	75.38	3,862,989	73.382	3.93%
2022-09-19	78.95	78.85	78.95	78.70	80.70	1,356,700	107,831,766	79.481	70.22	70.13	70.22	70.00	71.77	1,525,408	70.690	-0.19%
2022-09-16	79.10	79.10	79.50	79.10	84.65	5,661,400	457,684,020	80.843	70.35	70.35	70.71	70.35	75.29	6,365,407	71.902	-7.27%
2022-09-15	85.30	85.00	85.30	83.50	86.45	2,363,526	201,168,552	85.114	75.87	75.60	75.87	74.26	76.89	2,657,435	75.700	0.71%
2022-09-14	84.70	84.65	84.70	81.25	84.95	3,681,196	308,671,499	83.851	75.33	75.29	75.33	72.26	75.55	4,138,960	74.577	1.68%
2022-09-13	83.30	83.20	83.30	81.75	83.80	1,895,000	157,271,770	82.993	74.09	74.00	74.09	72.71	74.53	2,130,647	73.814	1.15%
2022-09-09	82.35	82.30	82.35	81.70	83.50	2,102,623	173,855,102	82.685	73.24	73.20	73.24	72.66	74.26	2,364,089	73.540	0.80%
2022-09-08	81.70	81.10	81.70	80.50	83.10	1,098,400	90,178,195	82.100	72.66	72.13	72.66	71.60	73.91	1,234,988	73.019	0.06%
2022-09-07	81.65	81.60	81.65	80.00	82.65	1,140,210	92,818,492	81.405	72.62	72.58	72.62	71.15	73.51	1,281,997	72.401	0.62%
2022-09-06	81.15	81.15	81.20	77.70	81.65	2,006,064	160,810,531	80.162	72.17	72.17	72.22	69.11	72.62	2,255,522	71.296	5.05%
2022-09-05	77.25	77.25	77.30	76.55	79.05	838,338	64,780,913	77.273	68.71	68.71	68.75	68.08	70.31	942,587	68.727	-1.40%
2022-09-02	78.35	78.35	78.45	77.95	81.30	2,076,300	166,639,431	80.258	69.68	69.68	69.77	69.33	72.31	2,334,492	71.381	-2.06%
2022-09-01	80.00	80.00	80.10	80.00	83.20	1,719,300	139,049,975	80.876	71.15	71.15	71.24	71.15	74.00	1,933,099	71.931	-2.68%
2022-08-31	82.20	82.15	82.20	81.35	85.50	2,651,143	219,236,376	82.695	73.11	73.06	73.11	72.35	76.04	2,980,818	73.549	-2.72%
2022-08-30	84.50	84.50	84.60	83.40	85.20	1,417,600	119,877,418	84.564	75.15	75.15	75.24	74.18	75.78	1,593,881	75.211	-0.59%
2022-08-29	85.00	84.80	85.00	81.80	85.00	1,505,000	125,980,625	83.708	75.60	75.42	75.60	72.75	75.60	1,692,150	74.450	2.22%
2022-08-26	83.15	83.15	83.75	82.80	85.00	2,912,615	243,257,848	83.519	73.95	73.95	74.49	73.64	75.60	3,274,805	74.282	2.21%
2022-08-25	81.35	81.35	81.55	78.20	83.75	2,398,400	194,440,205	81.071	72.35	72.35	72.53	69.55	74.49	2,696,646	72.104	-0.85%
2022-08-24	82.05	82.05	82.90	82.05	87.65	2,920,730	248,701,692	85.151	72.98	72.98	73.73	72.98	77.96	3,283,929	75.733	-4.15%
2022-08-23	85.60	85.60	86.00	84.40	86.30	2,463,800	210,693,500	85.516	76.13	76.13	76.49	75.07	76.76	2,770,179	76.058	1.42%
2022-08-22	84.40	84.40	84.60	79.70	87.05	4,156,362	350,902,082	84.425	75.07	75.07	75.24	70.89	77.42	4,673,214	75.088	4.20%
2022-08-19	81.00	81.00	81.35	81.00	84.00	1,869,267	154,302,119	82.547	72.04	72.04	72.35	72.04	74.71	2,101,714	73.417	-3.40%
2022-08-18	83.85	83.80	83.85	83.85	86.95	2,298,070	195,815,404	85.209	74.58	74.53	74.58	74.58	77.33	2,583,840	75.785	-3.57%
2022-08-17	86.95	86.50	86.95	84.35	87.65	2,303,834	198,139,849	86.004	77.33	76.93	77.33	75.02	77.96	2,590,321	76.492	-0.40%
2022-08-16	87.30	86.40	87.30	85.55	88.75	2,644,460	229,597,968	86.822	77.64	76.84	77.64	76.09	78.93	2,973,304	77.220	-0.85%
2022-08-15	88.05	88.05	88.10	85.50	88.40	3,426,400	298,148,570	87.015	78.31	78.31	78.36	76.04	78.62	3,852,480	77.391	3.28%
2022-08-12	85.25	85.20	85.40	84.50	88.75	3,068,825	266,027,875	86.687	75.82	75.78	75.95	75.15	78.93	3,450,440	77.100	-0.35%
2022-08-11	85.55	85.55	85.80	83.90	87.80	2,387,581	204,668,483	85.722	76.09	76.09	76.31	74.62	78.09	2,684,482	76.241	-0.29%
2022-08-10	85.80	85.30	85.80	82.85	87.90	5,117,963	435,811,000	85.153	76.31	75.87	76.31	73.69	78.18	5,754,392	75.735	0.88%
2022-08-09	85.05	85.05	85.30	80.85	86.80	7,326,800	616,997,350	84.211	75.64	75.64	75.87	71.91	77.20	8,237,903	74.897	5.39%
2022-08-08	80.70	80.55	80.70	80.25	82.85	5,184,200	423,729,540	81.735	71.77	71.64	71.77	71.37	73.69	5,828,866	72.695	0.25%
2022-08-05	80.50	80.40	80.50	78.40	81.90	3,371,000	270,576,415	80.266	71.60	71.51	71.60	69.73	72.84	3,790,191	71.389	1.26%
2022-08-04	79.50	79.30	79.50	78.60	79.85	2,522,600	200,277,165	79.393	70.71	70.53	70.71	69.91	71.02	2,836,291	70.612	0.63%
2022-08-03	79.00	77.95	79.00	76.95	79.00	1,624,400	127,261,560	78.344	70.26	69.33	70.26	68.44	70.26	1,826,397	69.679	2.20%
2022-08-02	77.30	77.00	77.30	75.85	78.80	1,954,886	150,673,315	77.075	68.75	68.48	68.75	67.46	70.08	2,197,980	68.551	-3.19%
2022-08-01	79.85	79.50	79.85	77.35	80.00	2,157,400	170,724,180	79.134	71.02	70.71	71.02	68.80	71.15	2,425,677	70.382	-0.19%
2022-07-29	80.00	80.00	80.05	78.05	80.60	1,951,000	155,172,291	79.535	71.15	71.15	71.20	69.42	71.69	2,193,611	70.738	-0.74%
2022-07-28	80.60	80.55	80.60	79.05	81.90	2,353,800	188,711,550	80.173	71.69	71.64	71.69	70.31	72.84	2,646,500	71.306	-1.53%
2022-07-27	81.85	81.30	81.85	79.85	81.85	1,885,600	152,825,695	81.049	72.80	72.31	72.80	71.02	72.80	2,120,078	72.085	-0.18%
2022-07-26	82.00	82.00	82.10	77.35	82.00	3,472,600	278,521,440	80.205	72.93	72.93	73.02	68.80	72.93	3,904,425	71.335	5.13%
2022-07-25	78.00	77.75	78.00	76.60	78.50	1,705,600	132,461,553	77.663	69.37	69.15	69.37	68.13	69.82	1,917,695	69.073	-0.38%
2022-07-22	78.30	77.80	78.30	76.25	79.40	1,921,800	149,293,365	77.684	69.64	69.20	69.64	67.82	70.62	2,160,780	69.092	0.38%
2022-07-21	78.00	77.20	78.00	76.00	79.20	2,466,908	191,037,967	77.440	69.37	68.66	69.37	67.59	70.44	2,773,673	68.875	-1.08%
2022-07-20	78.85	78.05	78.85	77.80	81.10	2,846,200	225,699,880	79.299	70.13	69.42	70.13	69.20	72.13	3,200,131	70.528	2.40%
2022-07-19	77.00	77.00	77.10	75.20	78.00	3,534,700	270,799,690	76.612	68.48	68.48	68.57	66.88	69.37	3,974,247	68.139	0.06%
2022-07-18	76.95	76.80	76.95	75.30	79.85	3,920,900	301,780,015	76.967	68.44	68.31	68.44	66.97	71.02	4,408,472	68.455	-2.90%
2022-07-15	79.25	79.10	79.25	78.95	80.65	4,081,800	324,836,977	79.582	70.49	70.35	70.49	70.22	71.73	4,589,380	70.780	0.32%
2022-07-14	79.00	78.90	79.00	77.15	83.55	12,770,686	1,026,222,854	80.358	70.26	70.17	70.26	68.62	74.31	14,358,747	71.470	-3.66%
2022-07-13	82.00	82.00	82.05	72.65	82.00	40,339,900	3,104,180,298	76.951	72.93	72.93	72.98	64.61	72.93	45,356,250	68.440

Recommend Webb-site to a friend