Prices and Webb-site Total Returns

Zhejiang Leapmotor Technology Co., Ltd.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	09863	2022-09-29			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	48.62	48.62	48.72	48.62	51.00	5,399,000	266,432,912	49.349	48.62	48.62	48.72	48.62	51.00	5,399,000	49.349	-2.95%
2025-12-30	50.10	50.05	50.10	49.56	51.15	5,177,600	259,839,839	50.185	50.10	50.05	50.10	49.56	51.15	5,177,600	50.185	-0.60%
2025-12-29	50.40	50.35	50.40	50.35	53.50	13,772,652	710,145,810	51.562	50.40	50.35	50.40	50.35	53.50	13,772,652	51.562	0.92%
2025-12-24	49.94	49.84	49.94	48.80	49.94	5,506,611	258,641,505	46.969	49.94	49.84	49.94	48.80	49.94	5,506,611	46.969	1.75%
2025-12-23	49.08	49.00	49.08	47.90	49.48	4,244,753	206,111,469	48.557	49.08	49.00	49.08	47.90	49.48	4,244,753	48.557	0.45%
2025-12-22	48.86	48.84	48.86	48.82	51.45	10,610,459	529,970,889	49.948	48.86	48.84	48.86	48.82	51.45	10,610,459	49.948	-3.25%
2025-12-19	50.50	50.40	50.50	48.12	50.95	17,053,714	848,052,425	49.728	50.50	50.40	50.50	48.12	50.95	17,053,714	49.728	5.74%
2025-12-18	47.76	47.68	47.76	46.36	48.22	6,249,546	296,193,576	47.394	47.76	47.68	47.76	46.36	48.22	6,249,546	47.394	1.14%
2025-12-17	47.22	47.20	47.22	46.22	47.50	7,066,737	331,035,262	46.844	47.22	47.20	47.22	46.22	47.50	7,066,737	46.844	-0.13%
2025-12-16	47.28	47.26	47.28	46.62	48.34	5,753,314	271,416,472	47.176	47.28	47.26	47.28	46.62	48.34	5,753,314	47.176	-1.79%
2025-12-15	48.14	48.14	48.16	48.06	49.64	5,789,376	281,630,815	48.646	48.14	48.14	48.16	48.06	49.64	5,789,376	48.646	-3.68%
2025-12-12	49.98	49.86	49.98	49.40	50.65	6,004,204	299,296,476	49.848	49.98	49.86	49.98	49.40	50.65	6,004,204	49.848	1.75%
2025-12-11	49.12	49.04	49.12	48.68	50.10	4,464,695	219,287,520	49.116	49.12	49.04	49.12	48.68	50.10	4,464,695	49.116	-0.81%
2025-12-10	49.52	49.48	49.52	48.92	50.40	9,299,574	459,964,929	49.461	49.52	49.48	49.52	48.92	50.40	9,299,574	49.461	-1.16%
2025-12-09	50.10	49.92	50.10	49.54	52.20	13,371,117	672,433,110	50.290	50.10	49.92	50.10	49.54	52.20	13,371,117	50.290	-4.02%
2025-12-08	52.20	52.15	52.20	51.00	53.20	19,270,807	1,000,903,258	51.939	52.20	52.15	52.20	51.00	53.20	19,270,807	51.939	-1.23%
2025-12-05	52.85	52.80	52.85	51.65	53.90	31,322,843	1,663,538,894	53.109	52.85	52.80	52.85	51.65	53.90	31,322,843	53.109	0.76%
2025-12-04	52.45	52.30	52.45	52.05	53.55	13,973,521	733,394,901	52.485	52.45	52.30	52.45	52.05	53.55	13,973,521	52.485	-1.04%
2025-12-03	53.00	52.95	53.00	51.55	53.70	14,783,638	782,882,287	52.956	53.00	52.95	53.00	51.55	53.70	14,783,638	52.956	0.76%
2025-12-02	52.60	52.60	52.65	52.25	53.65	6,563,039	345,204,561	52.598	52.60	52.60	52.65	52.25	53.65	6,563,039	52.598	-1.22%
2025-12-01	53.25	53.20	53.25	52.60	53.95	6,516,436	347,421,743	53.315	53.25	53.20	53.25	52.60	53.95	6,516,436	53.315	0.47%
2025-11-28	53.00	53.00	53.05	52.10	53.30	4,306,637	227,518,663	52.830	53.00	53.00	53.05	52.10	53.30	4,306,637	52.830	0.28%
2025-11-27	52.85	52.80	52.85	50.40	52.95	9,515,669	497,420,874	52.274	52.85	52.80	52.85	50.40	52.95	9,515,669	52.274	4.86%
2025-11-26	50.40	50.40	50.45	50.25	51.35	5,288,699	267,890,557	50.653	50.40	50.40	50.45	50.25	51.35	5,288,699	50.653	0.00%
2025-11-25	50.40	50.35	50.40	50.30	51.10	7,420,578	375,174,951	50.559	50.40	50.35	50.40	50.30	51.10	7,420,578	50.559	0.80%
2025-11-24	50.00	49.94	50.00	48.72	50.75	16,527,231	824,400,876	49.881	50.00	49.94	50.00	48.72	50.75	16,527,231	49.881	5.84%
2025-11-21	47.24	47.20	47.24	46.80	48.14	13,284,806	628,155,814	47.284	47.24	47.20	47.24	46.80	48.14	13,284,806	47.284	-3.55%
2025-11-20	48.98	48.94	48.98	48.50	52.65	14,347,976	713,826,335	49.751	48.98	48.94	48.98	48.50	52.65	14,347,976	49.751	-5.90%
2025-11-19	52.05	52.05	52.15	51.75	52.90	6,689,762	349,662,351	52.268	52.05	52.05	52.15	51.75	52.90	6,689,762	52.268	-0.38%
2025-11-18	52.25	52.20	52.25	51.15	53.80	13,995,383	732,052,949	52.307	52.25	52.20	52.25	51.15	53.80	13,995,383	52.307	-4.65%
2025-11-17	54.80	54.75	54.80	53.55	56.30	9,268,524	504,601,024	54.442	54.80	54.75	54.80	53.55	56.30	9,268,524	54.442	-1.26%
2025-11-14	55.50	55.45	55.50	55.25	56.65	6,052,866	337,679,266	55.788	55.50	55.45	55.50	55.25	56.65	6,052,866	55.788	-2.37%
2025-11-13	56.85	56.85	56.90	56.30	57.00	4,135,688	234,099,274	56.605	56.85	56.85	56.90	56.30	57.00	4,135,688	56.605	-0.70%
2025-11-12	57.25	57.15	57.25	56.80	58.05	3,592,300	205,729,754	57.270	57.25	57.15	57.25	56.80	58.05	3,592,300	57.270	-0.69%
2025-11-11	57.65	57.60	57.65	57.20	59.10	6,744,632	390,501,703	57.898	57.65	57.60	57.65	57.20	59.10	6,744,632	57.898	0.35%
2025-11-10	57.45	57.40	57.45	55.80	58.20	5,001,924	284,970,708	56.972	57.45	57.40	57.45	55.80	58.20	5,001,924	56.972	-0.61%
2025-11-07	57.80	57.75	57.80	57.50	58.45	2,598,993	150,259,915	57.815	57.80	57.75	57.80	57.50	58.45	2,598,993	57.815	-0.60%
2025-11-06	58.15	58.10	58.15	57.25	58.70	5,114,750	297,286,054	58.123	58.15	58.10	58.15	57.25	58.70	5,114,750	58.123	0.95%
2025-11-05	57.60	57.55	57.60	55.15	57.70	5,071,201	286,497,764	56.495	57.60	57.55	57.60	55.15	57.70	5,071,201	56.495	1.41%
2025-11-04	56.80	56.75	56.80	56.25	58.80	4,476,937	255,839,210	57.146	56.80	56.75	56.80	56.25	58.80	4,476,937	57.146	-3.07%
2025-11-03	58.60	58.50	58.60	57.60	59.95	5,962,691	349,476,166	58.610	58.60	58.50	58.60	57.60	59.95	5,962,691	58.610	0.51%
2025-10-31	58.30	58.30	58.35	57.70	59.25	4,298,734	252,278,546	58.687	58.30	58.30	58.35	57.70	59.25	4,298,734	58.687	-1.10%
2025-10-30	58.95	58.90	58.95	58.50	60.45	6,975,856	413,884,922	59.331	58.95	58.90	58.95	58.50	60.45	6,975,856	59.331	0.26%
2025-10-28	58.80	58.75	58.80	58.65	60.35	3,334,446	197,945,981	59.364	58.80	58.75	58.80	58.65	60.35	3,334,446	59.364	-0.68%
2025-10-27	59.20	59.15	59.20	58.00	59.40	4,139,454	243,854,577	58.910	59.20	59.15	59.20	58.00	59.40	4,139,454	58.910	2.07%
2025-10-24	58.00	57.95	58.00	57.55	58.75	3,692,448	214,145,776	57.996	58.00	57.95	58.00	57.55	58.75	3,692,448	57.996	0.78%
2025-10-23	57.55	57.55	57.60	57.10	60.45	7,534,986	436,599,820	57.943	57.55	57.55	57.60	57.10	60.45	7,534,986	57.943	-4.48%
2025-10-22	60.25	60.20	60.25	59.30	60.80	3,761,764	225,591,609	59.970	60.25	60.20	60.25	59.30	60.80	3,761,764	59.970	-0.41%
2025-10-21	60.50	60.50	60.55	59.60	62.20	6,774,630	415,770,219	61.372	60.50	60.50	60.55	59.60	62.20	6,774,630	61.372	2.28%
2025-10-20	59.15	59.15	59.20	58.10	60.30	9,958,333	591,613,249	59.409	59.15	59.15	59.20	58.10	60.30	9,958,333	59.409	6.19%
2025-10-17	55.70	55.65	55.70	55.00	59.00	9,551,929	537,071,387	56.226	55.70	55.65	55.70	55.00	59.00	9,551,929	56.226	-3.21%
2025-10-16	57.55	57.55	57.60	57.30	60.65	6,655,266	388,253,901	58.338	57.55	57.55	57.60	57.30	60.65	6,655,266	58.338	-3.92%
2025-10-15	59.90	59.90	59.95	58.30	60.10	5,718,298	340,753,111	59.590	59.90	59.90	59.95	58.30	60.10	5,718,298	59.590	2.66%
2025-10-14	58.35	58.30	58.35	58.10	62.55	6,832,970	409,126,649	59.875	58.35	58.30	58.35	58.10	62.55	6,832,970	59.875	-5.28%
2025-10-13	61.60	61.55	61.60	59.65	62.75	8,690,937	533,763,856	61.416	61.60	61.55	61.60	59.65	62.75	8,690,937	61.416	-3.45%
2025-10-10	63.80	63.80	63.85	63.65	66.00	4,873,963	314,468,275	64.520	63.80	63.80	63.85	63.65	66.00	4,873,963	64.520	-4.06%
2025-10-09	66.50	66.40	66.50	65.15	68.20	7,384,897	487,420,166	66.002	66.50	66.40	66.50	65.15	68.20	7,384,897	66.002	-2.06%
2025-10-08	67.90	67.85	67.90	67.55	69.15	1,250,003	85,309,606	68.248	67.90	67.85	67.90	67.55	69.15	1,250,003	68.248	0.67%
2025-10-06	67.45	67.45	67.50	66.30	67.85	885,570	59,442,517	67.123	67.45	67.45	67.50	66.30	67.85	885,570	67.123	-0.59%
2025-10-03	67.85	67.85	67.90	65.90	69.00	1,542,606	103,636,443	67.183	67.85	67.85	67.90	65.90	69.00	1,542,606	67.183	-1.67%
2025-10-02	69.00	68.95	69.00	66.65	69.20	3,304,961	226,448,230	68.518	69.00	68.95	69.00	66.65	69.20	3,304,961	68.518	3.99%
2025-09-30	66.35	66.30	66.35	64.80	66.40	5,349,567	351,801,564	65.763	66.35	66.30	66.35	64.80	66.40	5,349,567	65.763	0.99%
2025-09-29	65.70	65.65	65.70	63.90	65.95	5,305,116	345,039,877	65.039	65.70	65.65	65.70	63.90	65.95	5,305,116	65.039	-0.15%
2025-09-26	65.80	65.80	65.85	65.50	68.90	7,861,778	527,769,159	67.131	65.80	65.80	65.85	65.50	68.90	7,861,778	67.131	-0.75%
2025-09-25	66.30	66.30	66.35	62.20	66.50	12,280,449	801,212,303	65.243	66.30	66.30	66.35	62.20	66.50	12,280,449	65.243	6.94%
2025-09-24	62.00	62.00	62.05	61.20	63.80	7,291,274	452,163,136	62.014	62.00	62.00	62.05	61.20	63.80	7,291,274	62.014	-2.29%
2025-09-23	63.45	63.45	63.50	62.90	65.10	5,894,312	376,100,377	63.807	63.45	63.45	63.50	62.90	65.10	5,894,312	63.807	-0.86%
2025-09-22	64.00	63.95	64.00	63.40	65.15	5,078,331	324,895,329	63.977	64.00	63.95	64.00	63.40	65.15	5,078,331	63.977	-1.46%
2025-09-19	64.95	64.85	64.95	63.20	65.00	8,887,887	574,006,979	64.583	64.95	64.85	64.95	63.20	65.00	8,887,887	64.583	2.44%
2025-09-18	63.40	63.40	63.50	62.15	65.45	9,496,230	607,285,006	63.950	63.40	63.40	63.50	62.15	65.45	9,496,230	63.950	-0.78%
2025-09-17	63.90	63.85	63.90	62.50	64.15	5,282,000	335,931,092	63.599	63.90	63.85	63.90	62.50	64.15	5,282,000	63.599	0.87%
2025-09-16	63.35	63.35	63.40	62.55	63.60	4,910,020	310,658,182	63.270	63.35	63.35	63.40	62.55	63.60	4,910,020	63.270	1.77%
2025-09-15	62.25	62.25	62.30	60.95	63.35	5,463,912	341,366,690	62.477	62.25	62.25	62.30	60.95	63.35	5,463,912	62.477	2.13%
2025-09-12	60.95	60.90	60.95	60.50	63.00	11,158,908	684,369,540	61.329	60.95	60.90	60.95	60.50	63.00	11,158,908	61.329	-2.01%
2025-09-11	62.20	62.15	62.20	61.15	62.45	6,146,585	378,941,020	61.651	62.20	62.15	62.20	61.15	62.45	6,146,585	61.651	-0.88%
2025-09-10	62.75	62.70	62.75	62.60	65.20	5,048,970	319,733,080	63.326	62.75	62.70	62.75	62.60	65.20	5,048,970	63.326	-2.86%
2025-09-09	64.60	64.55	64.60	64.25	65.95	6,287,570	409,249,287	65.089	64.60	64.55	64.60	64.25	65.95	6,287,570	65.089	0.54%
2025-09-08	64.25	64.20	64.25	62.75	64.75	6,953,591	444,453,170	63.917	64.25	64.20	64.25	62.75	64.75	6,953,591	63.917	2.39%
2025-09-05	62.75	62.75	62.85	61.50	63.30	6,646,977	416,653,826	62.683	62.75	62.75	62.85	61.50	63.30	6,646,977	62.683	2.20%
2025-09-04	61.40	61.35	61.50	61.15	63.50	6,694,531	415,493,859	62.065	61.40	61.35	61.50	61.15	63.50	6,694,531	62.065	-2.31%
2025-09-03	62.85	62.80	62.85	62.55	64.55	5,090,581	320,753,962	63.009	62.85	62.80	62.85	62.55	64.55	5,090,581	63.009	-1.18%
2025-09-02	63.60	63.55	63.60	63.05	65.35	4,609,084	294,731,268	63.946	63.60	63.55	63.60	63.05	65.35	4,609,084	63.946	-1.01%
2025-09-01	64.25	64.25	64.40	62.25	65.15	22,005,915	1,392,332,493	63.271	64.25	64.25	64.40	62.25	65.15	22,005,915	63.271	-0.70%
2025-08-29	64.70	64.70	64.75	64.00	66.00	9,149,632	594,330,599	64.957	64.70	64.70	64.75	64.00	66.00	9,149,632	64.957	0.78%
2025-08-28	64.20	64.20	64.25	63.50	66.10	7,299,172	470,416,063	64.448	64.20	64.20	64.25	63.50	66.10	7,299,172	64.448	-2.28%
2025-08-27	65.70	65.65	65.70	65.30	69.45	14,097,041	943,786,615	66.949	65.70	65.65	65.70	65.30	69.45	14,097,041	66.949	-3.74%
2025-08-26	68.25	68.20	68.25	66.50	68.85	8,285,069	562,786,066	67.928	68.25	68.20	68.25	66.50	68.85	8,285,069	67.928	0.44%
2025-08-25	67.95	67.90	67.95	67.70	72.00	11,528,807	793,127,583	68.795	67.95	67.90	67.95	67.70	72.00	11,528,807	68.795	-4.30%
2025-08-22	71.00	70.95	71.00	70.20	72.95	10,828,683	767,554,115	70.882	71.00	70.95	71.00	70.20	72.95	10,828,683	70.882	1.43%
2025-08-21	70.00	69.95	70.00	68.60	73.30	13,738,948	964,890,665	70.230	70.00	69.95	70.00	68.60	73.30	13,738,948	70.230	-4.76%
2025-08-20	73.50	73.45	73.50	71.15	76.30	21,975,137	1,618,589,216	73.655	73.50	73.45	73.50	71.15	76.30	21,975,137	73.655	0.20%
2025-08-19	73.35	73.25	73.35	65.30	73.35	32,523,821	2,281,332,382	70.143	73.35	73.25	73.35	65.30	73.35	32,523,821	70.143	7.63%
2025-08-18	68.15	68.10	68.15	64.85	68.15	13,729,658	923,099,432	67.234	68.15	68.10	68.15	64.85	68.15	13,729,658	67.234	4.20%
2025-08-15	65.40	65.30	65.40	63.75	65.40	5,198,269	336,460,157	64.725	65.40	65.30	65.40	63.75	65.40	5,198,269	64.725	0.62%
2025-08-14	65.00	64.95	65.00	63.25	65.30	4,003,453	257,207,022	64.246	65.00	64.95	65.00	63.25	65.30	4,003,453	64.246	0.78%
2025-08-13	64.50	64.45	64.50	62.95	65.10	4,222,910	271,974,951	64.405	64.50	64.45	64.50	62.95	65.10	4,222,910	64.405	1.57%
2025-08-12	63.50	63.20	63.50	62.00	63.95	4,686,537	294,134,011	62.761	63.50	63.20	63.50	62.00	63.95	4,686,537	62.761	-0.63%
2025-08-11	63.90	63.85	63.90	62.80	64.90	4,082,204	260,585,404	63.834	63.90	63.85	63.90	62.80	64.90	4,082,204	63.834	0.16%
2025-08-08	63.80	63.75	63.80	62.25	64.20	5,332,664	339,271,278	63.621	63.80	63.75	63.80	62.25	64.20	5,332,664	63.621	1.75%
2025-08-07	62.70	62.65	62.70	61.40	63.95	4,442,985	279,484,513	62.905	62.70	62.65	62.70	61.40	63.95	4,442,985	62.905	2.28%
2025-08-06	61.30	61.25	61.30	60.60	62.45	4,317,011	264,504,059	61.270	61.30	61.25	61.30	60.60	62.45	4,317,011	61.270	-1.21%
2025-08-05	62.05	62.00	62.05	61.70	64.20	5,810,322	362,037,487	62.309	62.05	62.00	62.05	61.70	64.20	5,810,322	62.309	-2.28%
2025-08-04	63.50	63.50	63.55	57.60	63.50	13,229,662	816,571,437	61.723	63.50	63.50	63.55	57.60	63.50	13,229,662	61.723	8.73%
2025-08-01	58.40	58.40	58.45	56.75	60.10	20,981,296	1,218,544,540	58.078	58.40	58.40	58.45	56.75	60.10	20,981,296	58.078	-3.71%
2025-07-31	60.65	60.60	60.65	59.85	61.75	8,816,500	533,201,710	60.478	60.65	60.60	60.65	59.85	61.75	8,816,500	60.478	-1.78%
2025-07-30	61.75	61.70	61.75	59.60	61.80	9,956,808	603,553,188	60.617	61.75	61.70	61.75	59.60	61.80	9,956,808	60.617	0.16%
2025-07-29	61.65	61.60	61.65	59.45	61.80	5,455,811	333,185,159	61.070	61.65	61.60	61.65	59.45	61.80	5,455,811	61.070	2.84%
2025-07-28	59.95	59.95	60.00	59.90	63.30	6,788,651	414,899,177	61.117	59.95	59.95	60.00	59.90	63.30	6,788,651	61.117	-4.39%
2025-07-25	62.70	62.65	62.70	61.25	62.85	4,469,100	277,951,269	62.194	62.70	62.65	62.70	61.25	62.85	4,469,100	62.194	1.62%
2025-07-24	61.70	61.55	61.70	60.30	61.95	4,294,793	263,636,876	61.385	61.70	61.55	61.70	60.30	61.95	4,294,793	61.385	0.90%
2025-07-23	61.15	61.15	61.20	59.60	62.10	7,356,103	447,843,809	60.881	61.15	61.15	61.20	59.60	62.10	7,356,103	60.881	2.69%
2025-07-22	59.55	59.55	59.60	58.55	60.50	6,289,006	371,295,991	59.039	59.55	59.55	59.60	58.55	60.50	6,289,006	59.039	-0.83%
2025-07-21	60.05	59.90	60.05	59.05	60.80	3,539,827	211,265,846	59.683	60.05	59.90	60.05	59.05	60.80	3,539,827	59.683	-0.41%
2025-07-18	60.30	60.25	60.30	59.45	61.00	4,571,040	275,368,482	60.242	60.30	60.25	60.30	59.45	61.00	4,571,040	60.242	0.50%
2025-07-17	60.00	59.90	60.00	58.90	60.90	7,963,320	476,719,899	59.864	60.00	59.90	60.00	58.90	60.90	7,963,320	59.864	1.27%
2025-07-16	59.25	59.10	59.25	59.00	61.60	10,290,369	616,669,877	59.927	59.25	59.10	59.25	59.00	61.60	10,290,369	59.927	-2.87%
2025-07-15	61.00	60.95	61.00	58.85	61.00	9,384,072	562,072,962	59.896	61.00	60.95	61.00	58.85	61.00	9,384,072	59.896	4.10%
2025-07-14	58.60	58.55	58.60	55.65	58.60	4,440,452	256,358,859	57.733	58.60	58.55	58.60	55.65	58.60	4,440,452	57.733	1.47%
2025-07-11	57.75	57.70	57.75	57.55	59.55	4,782,027	278,829,522	58.308	57.75	57.70	57.75	57.55	59.55	4,782,027	58.308	-0.26%
2025-07-10	57.90	57.85	57.90	57.60	59.15	3,237,944	188,019,696	58.068	57.90	57.85	57.90	57.60	59.15	3,237,944	58.068	-2.36%
2025-07-09	59.30	59.25	59.30	58.50	60.10	4,214,093	249,119,342	59.116	59.30	59.25	59.30	58.50	60.10	4,214,093	59.116	-1.17%
2025-07-08	60.00	60.00	60.05	59.00	60.30	5,949,298	355,562,872	59.766	60.00	60.00	60.05	59.00	60.30	5,949,298	59.766	0.33%
2025-07-07	59.80	59.70	59.80	56.70	59.80	8,608,086	503,473,605	58.488	59.80	59.70	59.80	56.70	59.80	8,608,086	58.488	5.28%
2025-07-04	56.80	56.70	56.80	56.50	59.20	7,612,200	437,216,243	57.436	56.80	56.70	56.80	56.50	59.20	7,612,200	57.436	-1.65%
2025-07-03	57.75	57.75	57.80	54.60	58.00	8,769,450	498,859,016	56.886	57.75	57.75	57.80	54.60	58.00	8,769,450	56.886	5.10%
2025-07-02	54.95	54.90	54.95	54.75	56.90	5,191,597	288,497,728	55.570	54.95	54.90	54.95	54.75	56.90	5,191,597	55.570	0.46%
2025-06-30	54.70	54.60	54.70	54.45	56.40	5,054,569	278,992,929	55.196	54.70	54.60	54.70	54.45	56.40	5,054,569	55.196	-2.06%
2025-06-27	55.85	55.80	55.85	53.65	56.40	9,602,383	528,112,426	54.998	55.85	55.80	55.85	53.65	56.40	9,602,383	54.998	-0.53%
2025-06-26	56.15	56.10	56.15	55.40	57.50	5,730,985	323,678,750	56.479	56.15	56.10	56.15	55.40	57.50	5,730,985	56.479	-0.88%
2025-06-25	56.65	56.60	56.65	56.05	57.80	5,445,345	308,729,725	56.696	56.65	56.60	56.65	56.05	57.80	5,445,345	56.696	0.18%
2025-06-24	56.55	56.55	56.60	54.80	57.75	10,083,510	568,355,145	56.365	56.55	56.55	56.60	54.80	57.75	10,083,510	56.365	4.34%
2025-06-23	54.20	54.15	54.20	52.20	54.60	5,573,586	297,185,865	53.320	54.20	54.15	54.20	52.20	54.60	5,573,586	53.320	1.21%
2025-06-20	53.55	53.45	53.55	52.10	53.65	6,057,958	320,490,110	52.904	53.55	53.45	53.55	52.10	53.65	6,057,958	52.904	-0.28%
2025-06-19	53.70	53.55	53.70	53.05	55.45	7,346,910	396,899,126	54.023	53.70	53.55	53.70	53.05	55.45	7,346,910	54.023	-2.01%
2025-06-18	54.80	54.80	54.85	54.05	55.45	6,873,916	376,453,304	54.765	54.80	54.80	54.85	54.05	55.45	6,873,916	54.765	1.01%
2025-06-17	54.25	54.00	54.25	53.85	55.40	5,433,068	296,153,786	54.509	54.25	54.00	54.25	53.85	55.40	5,433,068	54.509	-0.46%
2025-06-16	54.50	54.45	54.50	53.60	54.95	5,573,768	303,201,738	54.398	54.50	54.45	54.50	53.60	54.95	5,573,768	54.398	0.93%
2025-06-13	54.00	53.95	54.00	52.80	54.00	8,134,035	435,491,753	53.539	54.00	53.95	54.00	52.80	54.00	8,134,035	53.539	0.37%
2025-06-12	53.80	53.75	53.80	53.40	55.50	7,145,120	386,122,624	54.040	53.80	53.75	53.80	53.40	55.50	7,145,120	54.040	-2.62%
2025-06-11	55.25	55.25	55.30	54.60	56.35	7,216,514	399,728,650	55.391	55.25	55.25	55.30	54.60	56.35	7,216,514	55.391	0.18%
2025-06-10	55.15	55.10	55.15	54.00	55.55	6,128,400	336,209,819	54.861	55.15	55.10	55.15	54.00	55.55	6,128,400	54.861	0.46%
2025-06-09	54.90	54.90	54.95	53.85	55.00	9,272,826	504,840,581	54.443	54.90	54.90	54.95	53.85	55.00	9,272,826	54.443	0.18%
2025-06-06	54.80	54.75	54.80	54.75	56.70	4,990,594	277,012,027	55.507	54.80	54.75	54.80	54.75	56.70	4,990,594	55.507	-2.66%
2025-06-05	56.30	56.25	56.30	55.40	57.55	10,938,234	614,937,106	56.219	56.30	56.25	56.30	55.40	57.55	10,938,234	56.219	-1.14%
2025-06-04	56.95	56.90	56.95	56.55	59.10	8,614,363	495,542,865	57.525	56.95	56.90	56.95	56.55	59.10	8,614,363	57.525	-1.30%
2025-06-03	57.70	57.65	57.70	56.35	58.80	11,148,252	646,878,162	58.025	57.70	57.65	57.70	56.35	58.80	11,148,252	58.025	0.79%
2025-06-02	57.25	57.10	57.25	54.90	57.65	4,057,216	229,029,902	56.450	57.25	57.10	57.25	54.90	57.65	4,057,216	56.450	3.34%
2025-05-30	55.40	55.35	55.40	54.50	57.50	13,467,439	745,890,034	55.385	55.40	55.35	55.40	54.50	57.50	13,467,439	55.385	-2.38%
2025-05-29	56.75	56.70	56.75	55.95	57.45	9,284,808	525,529,585	56.601	56.75	56.70	56.75	55.95	57.45	9,284,808	56.601	0.35%
2025-05-28	56.55	56.55	56.60	55.80	58.15	8,661,443	493,284,345	56.952	56.55	56.55	56.60	55.80	58.15	8,661,443	56.952	-0.62%
2025-05-27	56.90	56.85	56.90	55.15	57.95	13,286,294	749,483,276	56.410	56.90	56.85	56.90	55.15	57.95	13,286,294	56.410	-0.96%
2025-05-26	57.45	57.40	57.45	56.65	62.75	20,294,003	1,182,814,970	58.284	57.45	57.40	57.45	56.65	62.75	20,294,003	58.284	-8.45%
2025-05-23	62.75	62.70	62.75	61.60	64.00	11,206,904	707,190,585	63.103	62.75	62.70	62.75	61.60	64.00	11,206,904	63.103	1.05%
2025-05-22	62.10	62.05	62.10	60.50	63.10	12,531,032	773,691,873	61.742	62.10	62.05	62.10	60.50	63.10	12,531,032	61.742	0.40%
2025-05-21	61.85	61.80	61.85	61.25	64.70	15,380,597	964,947,675	62.738	61.85	61.80	61.85	61.25	64.70	15,380,597	62.738	-0.56%
2025-05-20	62.20	62.15	62.20	62.00	65.60	26,488,830	1,684,322,440	63.586	62.20	62.15	62.20	62.00	65.60	26,488,830	63.586	0.00%
2025-05-19	62.20	62.10	62.20	61.00	65.00	14,313,343	891,619,820	62.293	62.20	62.10	62.20	61.00	65.00	14,313,343	62.293	-3.04%
2025-05-16	64.15	64.10	64.15	63.30	64.85	6,653,048	427,390,024	64.240	64.15	64.10	64.15	63.30	64.85	6,653,048	64.240	-0.77%
2025-05-15	64.65	64.60	64.65	64.20	67.45	12,098,084	790,989,354	65.381	64.65	64.60	64.65	64.20	67.45	12,098,084	65.381	-1.75%
2025-05-14	65.80	65.65	65.80	62.60	66.00	15,650,586	1,018,650,958	65.087	65.80	65.65	65.80	62.60	66.00	15,650,586	65.087	6.13%
2025-05-13	62.00	62.00	62.05	59.20	62.80	14,637,298	902,912,512	61.686	62.00	62.00	62.05	59.20	62.80	14,637,298	61.686	4.11%
2025-05-12	59.55	59.45	59.55	58.10	60.95	16,108,300	955,957,282	59.346	59.55	59.45	59.55	58.10	60.95	16,108,300	59.346	1.62%
2025-05-09	58.60	58.55	58.60	56.75	58.75	7,581,105	438,604,317	57.855	58.60	58.55	58.60	56.75	58.75	7,581,105	57.855	0.60%
2025-05-08	58.25	58.15	58.25	56.70	59.40	8,260,560	480,876,841	58.214	58.25	58.15	58.25	56.70	59.40	8,260,560	58.214	0.00%
2025-05-07	58.25	58.20	58.25	58.00	59.60	8,246,733	484,183,858	58.712	58.25	58.20	58.25	58.00	59.60	8,246,733	58.712	-0.34%
2025-05-06	58.45	58.40	58.45	56.50	59.55	10,917,534	633,797,798	58.053	58.45	58.40	58.45	56.50	59.55	10,917,534	58.053	-1.85%
2025-05-02	59.55	59.55	59.60	55.15	60.00	3,533,700	207,284,206	58.659	59.55	59.55	59.60	55.15	60.00	3,533,700	58.659	7.01%
2025-04-30	55.65	55.60	55.65	53.75	56.95	7,981,426	441,217,529	55.281	55.65	55.60	55.65	53.75	56.95	7,981,426	55.281	1.46%
2025-04-29	54.85	54.80	54.85	51.50	55.65	15,021,100	813,480,210	54.156	54.85	54.80	54.85	51.50	55.65	15,021,100	54.156	8.08%
2025-04-28	50.75	50.70	50.75	49.15	51.25	8,315,309	419,857,057	50.492	50.75	50.70	50.75	49.15	51.25	8,315,309	50.492	2.73%
2025-04-25	49.40	49.35	49.40	48.95	50.75	12,160,178	607,676,794	49.973	49.40	49.35	49.40	48.95	50.75	12,160,178	49.973	1.23%
2025-04-24	48.80	48.80	48.85	47.40	49.50	12,151,353	589,603,338	48.522	48.80	48.80	48.85	47.40	49.50	12,151,353	48.522	1.35%
2025-04-23	48.15	48.10	48.15	47.35	49.00	14,145,565	674,407,497	47.676	48.15	48.10	48.15	47.35	49.00	14,145,565	47.676	3.33%
2025-04-22	46.60	46.60	46.65	45.55	47.20	7,877,466	366,581,778	46.535	46.60	46.60	46.65	45.55	47.20	7,877,466	46.535	3.67%
2025-04-17	44.95	44.90	44.95	43.65	45.95	9,043,400	405,254,069	44.812	44.95	44.90	44.95	43.65	45.95	9,043,400	44.812	1.35%
2025-04-16	44.35	44.35	44.40	43.60	47.50	18,986,039	844,187,931	44.464	44.35	44.35	44.40	43.60	47.50	18,986,039	44.464	-6.93%
2025-04-15	47.65	47.55	47.65	46.60	48.25	10,108,751	479,785,218	47.462	47.65	47.55	47.65	46.60	48.25	10,108,751	47.462	0.63%
2025-04-14	47.35	47.25	47.35	47.00	52.80	29,738,235	1,440,959,775	48.455	47.35	47.25	47.35	47.00	52.80	29,738,235	48.455	-5.96%
2025-04-11	50.35	50.35	50.40	47.00	51.00	23,994,298	1,184,461,731	49.364	50.35	50.35	50.40	47.00	51.00	23,994,298	49.364	2.13%
2025-04-10	49.30	49.25	49.30	48.95	51.60	18,194,191	913,144,921	50.189	49.30	49.25	49.30	48.95	51.60	18,194,191	50.189	2.28%
2025-04-09	48.20	48.15	48.20	43.65	48.75	19,339,900	900,991,878	46.587	48.20	48.15	48.20	43.65	48.75	19,339,900	46.587	2.44%
2025-04-08	47.05	47.00	47.05	43.50	47.70	25,149,507	1,143,973,809	45.487	47.05	47.00	47.05	43.50	47.70	25,149,507	45.487	12.56%
2025-04-07	41.80	41.80	41.85	41.30	49.65	34,246,883	1,533,467,924	44.777	41.80	41.80	41.85	41.30	49.65	34,246,883	44.777	-24.62%
2025-04-03	55.45	55.45	55.50	53.30	58.45	23,367,844	1,299,022,093	55.590	55.45	55.45	55.50	53.30	58.45	23,367,844	55.590	-2.72%
2025-04-02	57.00	56.95	57.00	50.95	58.30	33,201,283	1,842,022,358	55.480	57.00	56.95	57.00	50.95	58.30	33,201,283	55.480	12.98%
2025-04-01	50.45	50.40	50.45	48.50	50.80	9,819,586	491,091,913	50.011	50.45	50.40	50.45	48.50	50.80	9,819,586	50.011	0.40%
2025-03-31	50.25	50.20	50.25	48.50	50.80	12,933,758	643,682,617	49.768	50.25	50.20	50.25	48.50	50.80	12,933,758	49.768	2.55%
2025-03-28	49.00	49.00	49.05	48.15	50.50	8,692,174	426,033,243	49.013	49.00	49.00	49.05	48.15	50.50	8,692,174	49.013	-1.01%
2025-03-27	49.50	49.45	49.50	49.20	51.95	11,033,149	558,250,220	50.598	49.50	49.45	49.50	49.20	51.95	11,033,149	50.598	-2.56%
2025-03-26	50.80	50.75	50.80	49.00	51.50	12,028,190	611,153,434	50.810	50.80	50.75	50.80	49.00	51.50	12,028,190	50.810	4.85%
2025-03-25	48.45	48.45	48.50	47.75	50.15	10,641,014	518,071,048	48.686	48.45	48.45	48.50	47.75	50.15	10,641,014	48.686	-4.34%
2025-03-24	50.65	50.60	50.65	48.10	51.10	11,163,272	554,084,678	49.635	50.65	50.60	50.65	48.10	51.10	11,163,272	49.635	4.76%
2025-03-21	48.35	48.30	48.35	48.20	52.80	18,269,991	913,392,015	49.994	48.35	48.30	48.35	48.20	52.80	18,269,991	49.994	-8.43%
2025-03-20	52.80	52.70	52.80	49.50	53.20	21,556,472	1,122,442,142	52.070	52.80	52.70	52.80	49.50	53.20	21,556,472	52.070	6.24%
2025-03-19	49.70	49.65	49.70	48.75	50.25	8,355,622	414,321,991	49.586	49.70	49.65	49.70	48.75	50.25	8,355,622	49.586	-0.80%
2025-03-18	50.10	50.05	50.10	47.60	50.15	12,773,511	633,779,671	49.617	50.10	50.05	50.10	47.60	50.15	12,773,511	49.617	3.73%
2025-03-17	48.30	48.30	48.35	45.30	48.85	15,008,232	705,332,235	46.996	48.30	48.30	48.35	45.30	48.85	15,008,232	46.996	0.52%
2025-03-14	48.05	48.00	48.05	47.10	50.10	18,956,255	910,725,204	48.044	48.05	48.00	48.05	47.10	50.10	18,956,255	48.044	-4.09%
2025-03-13	50.10	50.00	50.10	48.00	50.40	21,731,601	1,078,435,303	49.625	50.10	50.00	50.10	48.00	50.40	21,731,601	49.625	2.66%
2025-03-12	48.80	48.80	48.85	47.10	50.00	35,017,979	1,707,542,143	48.762	48.80	48.80	48.85	47.10	50.00	35,017,979	48.762	3.61%
2025-03-11	47.10	47.05	47.10	40.20	47.50	35,479,047	1,582,642,883	44.608	47.10	47.05	47.10	40.20	47.50	35,479,047	44.608	13.49%
2025-03-10	41.50	41.45	41.50	40.60	42.65	8,831,900	367,056,033	41.560	41.50	41.45	41.50	40.60	42.65	8,831,900	41.560	-0.60%
2025-03-07	41.75	41.70	41.75	40.10	42.65	13,296,919	551,448,827	41.472	41.75	41.70	41.75	40.10	42.65	13,296,919	41.472	0.12%
2025-03-06	41.70	41.65	41.70	38.60	41.90	19,113,730	772,830,445	40.433	41.70	41.65	41.70	38.60	41.90	19,113,730	40.433	8.88%
2025-03-05	38.30	38.30	38.35	36.10	38.30	9,677,990	364,987,036	37.713	38.30	38.30	38.35	36.10	38.30	9,677,990	37.713	6.83%
2025-03-04	35.85	35.80	35.85	34.70	36.50	6,810,490	241,359,086	35.439	35.85	35.80	35.85	34.70	36.50	6,810,490	35.439	-1.65%
2025-03-03	36.45	36.40	36.45	35.20	37.50	9,216,461	335,642,195	36.418	36.45	36.40	36.45	35.20	37.50	9,216,461	36.418	3.99%
2025-02-28	35.05	35.00	35.05	34.65	38.70	10,962,726	392,361,216	35.790	35.05	35.00	35.05	34.65	38.70	10,962,726	35.790	-8.01%
2025-02-27	38.10	37.95	38.10	35.70	38.65	22,288,939	836,636,205	37.536	38.10	37.95	38.10	35.70	38.65	22,288,939	37.536	5.98%
2025-02-26	35.95	35.85	35.95	34.05	36.05	11,024,088	389,020,274	35.288	35.95	35.85	35.95	34.05	36.05	11,024,088	35.288	3.90%
2025-02-25	34.60	34.55	34.60	33.20	35.50	8,658,493	302,912,873	34.984	34.60	34.55	34.60	33.20	35.50	8,658,493	34.984	-0.57%
2025-02-24	34.80	34.65	34.80	34.00	36.00	10,432,700	365,495,755	35.034	34.80	34.65	34.80	34.00	36.00	10,432,700	35.034	1.46%
2025-02-21	34.30	34.25	34.30	33.65	34.30	5,257,358	179,313,674	34.107	34.30	34.25	34.30	33.65	34.30	5,257,358	34.107	2.54%
2025-02-20	33.45	33.45	33.50	33.20	34.70	4,215,824	142,229,837	33.737	33.45	33.45	33.50	33.20	34.70	4,215,824	33.737	-3.32%
2025-02-19	34.60	34.55	34.60	33.35	34.95	7,433,741	255,290,644	34.342	34.60	34.55	34.60	33.35	34.95	7,433,741	34.342	1.76%
2025-02-18	34.00	33.95	34.00	33.30	34.60	4,955,613	168,235,950	33.949	34.00	33.95	34.00	33.30	34.60	4,955,613	33.949	0.00%
2025-02-17	34.00	33.95	34.00	33.60	35.20	5,090,691	174,141,423	34.208	34.00	33.95	34.00	33.60	35.20	5,090,691	34.208	0.29%
2025-02-14	33.90	33.80	33.90	32.70	33.90	2,624,700	87,821,789	33.460	33.90	33.80	33.90	32.70	33.90	2,624,700	33.460	4.15%
2025-02-13	32.55	32.50	32.55	32.35	34.20	4,812,887	160,493,979	33.347	32.55	32.50	32.55	32.35	34.20	4,812,887	33.347	-3.84%
2025-02-12	33.85	33.75	33.85	32.50	34.10	4,405,985	148,200,847	33.636	33.85	33.75	33.85	32.50	34.10	4,405,985	33.636	2.11%
2025-02-11	33.15	33.15	33.20	33.10	35.30	7,022,282	237,458,909	33.815	33.15	33.15	33.20	33.10	35.30	7,022,282	33.815	-6.22%
2025-02-10	35.35	35.30	35.35	34.15	36.05	12,204,967	429,867,815	35.221	35.35	35.30	35.35	34.15	36.05	12,204,967	35.221	3.67%
2025-02-07	34.10	33.95	34.10	33.30	34.60	7,647,555	260,706,223	34.090	34.10	33.95	34.10	33.30	34.60	7,647,555	34.090	-0.15%
2025-02-06	34.15	34.15	34.20	33.20	34.25	5,096,339	172,687,082	33.885	34.15	34.15	34.20	33.20	34.25	5,096,339	33.885	0.89%
2025-02-05	33.85	33.80	33.85	32.80	34.10	3,443,417	116,019,259	33.693	33.85	33.80	33.85	32.80	34.10	3,443,417	33.693	1.04%
2025-02-04	33.50	33.45	33.50	32.45	33.80	1,206,745	40,201,094	33.314	33.50	33.45	33.50	32.45	33.80	1,206,745	33.314	3.24%
2025-02-03	32.45	32.40	32.45	31.25	33.30	1,195,950	38,348,713	32.065	32.45	32.40	32.45	31.25	33.30	1,195,950	32.065	0.62%
2025-01-28	32.25	32.15	32.25	31.20	32.60	597,000	19,043,629	31.899	32.25	32.15	32.25	31.20	32.60	597,000	31.899	-1.07%
2025-01-27	32.60	32.40	32.60	32.10	32.90	1,815,220	59,168,123	32.596	32.60	32.40	32.60	32.10	32.90	1,815,220	32.596	1.56%
2025-01-24	32.10	32.10	32.25	32.00	32.90	3,095,978	100,147,350	32.348	32.10	32.10	32.25	32.00	32.90	3,095,978	32.348	-0.77%
2025-01-23	32.35	32.30	32.35	32.00	34.20	4,296,387	140,964,591	32.810	32.35	32.30	32.35	32.00	34.20	4,296,387	32.810	-4.85%
2025-01-22	34.00	33.95	34.00	33.10	34.10	3,771,277	127,288,067	33.752	34.00	33.95	34.00	33.10	34.10	3,771,277	33.752	-0.15%
2025-01-21	34.05	34.00	34.05	33.25	34.20	2,890,857	97,656,822	33.781	34.05	34.00	34.05	33.25	34.20	2,890,857	33.781	1.34%
2025-01-20	33.60	33.55	33.60	33.05	34.25	2,665,657	89,834,100	33.701	33.60	33.55	33.60	33.05	34.25	2,665,657	33.701	0.00%
2025-01-17	33.60	33.50	33.60	33.00	33.90	3,534,400	118,475,605	33.521	33.60	33.50	33.60	33.00	33.90	3,534,400	33.521	1.51%
2025-01-16	33.10	33.05	33.10	32.40	33.40	3,406,900	112,202,140	32.934	33.10	33.05	33.10	32.40	33.40	3,406,900	32.934	2.80%
2025-01-15	32.20	32.20	32.25	32.00	33.90	6,770,700	220,236,305	32.528	32.20	32.20	32.25	32.00	33.90	6,770,700	32.528	-5.01%
2025-01-14	33.90	33.85	33.90	31.00	35.15	22,329,029	753,781,829	33.758	33.90	33.85	33.90	31.00	35.15	22,329,029	33.758	13.00%
2025-01-13	30.00	30.00	30.05	29.65	30.50	2,257,214	67,552,492	29.927	30.00	30.00	30.05	29.65	30.50	2,257,214	29.927	-1.64%
2025-01-10	30.50	30.40	30.50	30.20	30.95	1,898,701	57,787,340	30.435	30.50	30.40	30.50	30.20	30.95	1,898,701	30.435	-0.33%
2025-01-09	30.60	30.55	30.60	30.10	30.70	1,997,540	60,863,599	30.469	30.60	30.55	30.60	30.10	30.70	1,997,540	30.469	0.33%
2025-01-08	30.50	30.50	30.55	30.05	30.90	3,216,698	97,973,661	30.458	30.50	30.50	30.55	30.05	30.90	3,216,698	30.458	-1.29%
2025-01-07	30.90	30.85	30.90	30.25	31.55	2,977,400	91,408,292	30.701	30.90	30.85	30.90	30.25	31.55	2,977,400	30.701	-0.80%
2025-01-06	31.15	31.10	31.15	30.75	31.80	3,782,500	117,921,180	31.175	31.15	31.10	31.15	30.75	31.80	3,782,500	31.175	-0.64%
2025-01-03	31.35	31.35	31.40	30.70	32.30	4,542,300	144,154,428	31.736	31.35	31.35	31.40	30.70	32.30	4,542,300	31.736	-0.16%
2025-01-02	31.40	31.30	31.40	31.20	32.55	3,599,100	113,968,145	31.666	31.40	31.30	31.40	31.20	32.55	3,599,100	31.666	-3.53%
2024-12-31	32.55	32.45	32.55	32.25	33.85	2,464,589	80,369,614	32.610	32.55	32.45	32.55	32.25	33.85	2,464,589	32.610	-2.69%
2024-12-30	33.45	33.35	33.45	33.00	34.10	4,741,851	158,391,529	33.403	33.45	33.35	33.45	33.00	34.10	4,741,851	33.403	-1.33%
2024-12-27	33.90	33.85	33.90	32.75	34.00	5,585,519	187,171,674	33.510	33.90	33.85	33.90	32.75	34.00	5,585,519	33.510	3.51%
2024-12-24	32.75	32.75	32.80	31.40	32.85	2,638,900	85,007,490	32.213	32.75	32.75	32.80	31.40	32.85	2,638,900	32.213	3.64%
2024-12-23	31.60	31.50	31.60	31.30	32.85	2,906,639	92,350,019	31.772	31.60	31.50	31.60	31.30	32.85	2,906,639	31.772	-1.40%
2024-12-20	32.05	32.00	32.05	30.65	32.45	5,801,442	185,741,316	32.016	32.05	32.00	32.05	30.65	32.45	5,801,442	32.016	3.39%
2024-12-19	31.00	31.00	31.05	29.90	31.20	3,277,656	101,147,414	30.860	31.00	31.00	31.05	29.90	31.20	3,277,656	30.860	1.14%
2024-12-18	30.65	30.60	30.65	28.90	30.95	6,914,196	210,094,962	30.386	30.65	30.60	30.65	28.90	30.95	6,914,196	30.386	6.42%
2024-12-17	28.80	28.75	28.80	28.45	29.10	2,587,860	74,519,445	28.796	28.80	28.75	28.80	28.45	29.10	2,587,860	28.796	0.00%
2024-12-16	28.80	28.80	28.85	28.50	29.85	4,217,769	122,454,317	29.033	28.80	28.80	28.85	28.50	29.85	4,217,769	29.033	-2.54%
2024-12-13	29.55	29.50	29.55	29.15	30.05	5,542,102	164,108,855	29.611	29.55	29.50	29.55	29.15	30.05	5,542,102	29.611	-0.67%
2024-12-12	29.75	29.75	29.80	29.20	29.90	2,301,300	68,185,118	29.629	29.75	29.75	29.80	29.20	29.90	2,301,300	29.629	1.54%
2024-12-11	29.30	29.25	29.30	29.00	29.85	2,922,903	85,965,797	29.411	29.30	29.25	29.30	29.00	29.85	2,922,903	29.411	1.03%
2024-12-10	29.00	29.00	29.05	28.85	31.40	6,023,703	178,638,233	29.656	29.00	29.00	29.05	28.85	31.40	6,023,703	29.656	-2.52%
2024-12-09	29.75	29.70	29.75	27.10	29.75	3,912,766	112,348,838	28.713	29.75	29.70	29.75	27.10	29.75	3,912,766	28.713	6.82%
2024-12-06	27.85	27.80	27.85	27.05	28.30	5,753,702	159,232,758	27.675	27.85	27.80	27.85	27.05	28.30	5,753,702	27.675	0.54%
2024-12-05	27.70	27.70	27.75	27.40	28.05	3,282,356	90,782,841	27.658	27.70	27.70	27.75	27.40	28.05	3,282,356	27.658	-0.72%
2024-12-04	27.90	27.90	27.95	27.80	28.50	1,940,859	54,430,972	28.045	27.90	27.90	27.95	27.80	28.50	1,940,859	28.045	-0.89%
2024-12-03	28.15	28.10	28.15	27.75	28.95	3,696,284	103,834,412	28.092	28.15	28.10	28.15	27.75	28.95	3,696,284	28.092	-1.92%
2024-12-02	28.70	28.65	28.70	28.50	29.40	5,528,000	159,850,011	28.916	28.70	28.65	28.70	28.50	29.40	5,528,000	28.916	1.41%
2024-11-29	28.30	28.25	28.30	28.00	28.60	3,184,293	90,148,478	28.310	28.30	28.25	28.30	28.00	28.60	3,184,293	28.310	0.00%
2024-11-28	28.30	28.20	28.30	28.15	29.00	2,452,830	69,603,133	28.377	28.30	28.20	28.30	28.15	29.00	2,452,830	28.377	-1.91%
2024-11-27	28.85	28.80	28.85	27.80	29.70	4,719,742	134,385,238	28.473	28.85	28.80	28.85	27.80	29.70	4,719,742	28.473	2.30%
2024-11-26	28.20	28.20	28.30	28.05	28.80	2,091,871	59,384,047	28.388	28.20	28.20	28.30	28.05	28.80	2,091,871	28.388	-1.40%
2024-11-25	28.60	28.60	28.65	28.20	30.25	7,549,827	217,661,694	28.830	28.60	28.60	28.65	28.20	30.25	7,549,827	28.830	-0.69%
2024-11-22	28.80	28.75	28.80	28.50	30.15	4,971,208	144,945,683	29.157	28.80	28.75	28.80	28.50	30.15	4,971,208	29.157	-3.68%
2024-11-21	29.90	29.80	29.90	29.75	30.40	2,166,900	64,849,800	29.927	29.90	29.80	29.90	29.75	30.40	2,166,900	29.927	-0.50%
2024-11-20	30.05	30.00	30.05	29.30	30.40	4,644,662	138,867,686	29.898	30.05	30.00	30.05	29.30	30.40	4,644,662	29.898	-0.33%
2024-11-19	30.15	30.10	30.15	29.65	31.30	4,034,500	121,565,579	30.132	30.15	30.10	30.15	29.65	31.30	4,034,500	30.132	-1.47%
2024-11-18	30.60	30.55	30.60	30.15	31.65	3,861,012	118,535,959	30.701	30.60	30.55	30.60	30.15	31.65	3,861,012	30.701	-1.45%
2024-11-15	31.05	31.05	31.10	30.90	32.55	6,427,018	203,198,440	31.616	31.05	31.05	31.10	30.90	32.55	6,427,018	31.616	-3.57%
2024-11-14	32.20	32.10	32.20	32.05	33.35	5,524,400	179,625,524	32.515	32.20	32.10	32.20	32.05	33.35	5,524,400	32.515	0.00%
2024-11-13	32.20	32.10	32.20	30.00	32.40	10,986,638	344,551,114	31.361	32.20	32.10	32.20	30.00	32.40	10,986,638	31.361	-0.92%
2024-11-12	32.50	32.50	32.55	32.30	35.80	18,286,280	622,558,472	34.045	32.50	32.50	32.55	32.30	35.80	18,286,280	34.045	-4.13%
2024-11-11	33.90	33.85	33.90	31.20	34.05	7,428,897	244,454,903	32.906	33.90	33.85	33.90	31.20	34.05	7,428,897	32.906	5.77%
2024-11-08	32.05	31.95	32.05	31.35	33.35	7,519,991	241,946,564	32.174	32.05	31.95	32.05	31.35	33.35	7,519,991	32.174	1.10%
2024-11-07	31.70	31.65	31.70	30.25	32.65	6,345,000	201,616,410	31.776	31.70	31.65	31.70	30.25	32.65	6,345,000	31.776	-0.63%
2024-11-06	31.90	31.85	31.90	31.60	34.25	16,622,200	534,821,320	32.175	31.90	31.85	31.90	31.60	34.25	16,622,200	32.175	-3.63%
2024-11-05	33.10	33.05	33.10	32.00	33.45	6,339,557	208,857,623	32.945	33.10	33.05	33.10	32.00	33.45	6,339,557	32.945	2.48%
2024-11-04	32.30	32.20	32.30	31.00	32.75	4,440,743	142,976,450	32.197	32.30	32.20	32.30	31.00	32.75	4,440,743	32.197	4.19%
2024-11-01	31.00	30.95	31.00	29.85	31.10	2,133,800	65,332,776	30.618	31.00	30.95	31.00	29.85	31.10	2,133,800	30.618	0.98%
2024-10-31	30.70	30.70	30.75	30.20	31.50	2,693,277	83,298,912	30.928	30.70	30.70	30.75	30.20	31.50	2,693,277	30.928	0.66%
2024-10-30	30.50	30.45	30.50	30.35	31.60	2,881,529	88,456,220	30.698	30.50	30.45	30.50	30.35	31.60	2,881,529	30.698	-2.40%
2024-10-29	31.25	31.15	31.25	30.55	32.05	5,820,264	182,357,434	31.331	31.25	31.15	31.25	30.55	32.05	5,820,264	31.331	3.48%
2024-10-28	30.20	30.20	30.25	29.80	30.70	2,894,600	87,560,921	30.250	30.20	30.20	30.25	29.80	30.70	2,894,600	30.250	1.51%
2024-10-25	29.75	29.75	29.80	29.10	30.10	3,273,100	97,271,915	29.719	29.75	29.75	29.80	29.10	30.10	3,273,100	29.719	3.12%
2024-10-24	28.85	28.80	28.85	28.60	29.70	2,225,935	64,538,187	28.994	28.85	28.80	28.85	28.60	29.70	2,225,935	28.994	-2.86%
2024-10-23	29.70	29.65	29.70	28.45	30.10	4,274,800	126,185,919	29.519	29.70	29.65	29.70	28.45	30.10	4,274,800	29.519	2.06%
2024-10-22	29.10	29.05	29.10	28.80	30.40	7,344,670	214,893,628	29.258	29.10	29.05	29.10	28.80	30.40	7,344,670	29.258	0.69%
2024-10-21	28.90	28.90	28.95	28.50	30.60	2,958,900	86,623,627	29.276	28.90	28.90	28.95	28.50	30.60	2,958,900	29.276	-2.53%
2024-10-18	29.65	29.60	29.65	27.80	30.35	5,718,100	166,785,700	29.168	29.65	29.60	29.65	27.80	30.35	5,718,100	29.168	3.49%
2024-10-17	28.65	28.65	28.70	28.25	30.15	3,253,149	95,315,899	29.300	28.65	28.65	28.70	28.25	30.15	3,253,149	29.300	-1.55%
2024-10-16	29.10	29.10	29.15	28.75	29.95	5,115,870	149,178,797	29.160	29.10	29.10	29.15	28.75	29.95	5,115,870	29.160	-2.84%
2024-10-15	29.95	29.95	30.00	29.40	32.25	5,726,616	174,529,539	30.477	29.95	29.95	30.00	29.40	32.25	5,726,616	30.477	-7.56%
2024-10-14	32.40	32.20	32.40	30.20	32.60	6,009,311	188,896,387	31.434	32.40	32.20	32.40	30.20	32.60	6,009,311	31.434	-0.61%
2024-10-10	32.60	32.60	32.65	31.65	36.00	11,238,572	370,431,882	32.961	32.60	32.60	32.65	31.65	36.00	11,238,572	32.961	3.16%
2024-10-09	31.60	31.60	31.65	30.50	34.60	11,957,052	385,612,177	32.250	31.60	31.60	31.65	30.50	34.60	11,957,052	32.250	-5.11%
2024-10-08	33.30	33.25	33.30	30.50	36.85	15,691,507	528,999,111	33.712	33.30	33.25	33.30	30.50	36.85	15,691,507	33.712	-9.26%
2024-10-07	36.70	36.65	36.70	35.55	37.45	3,934,300	144,382,692	36.698	36.70	36.65	36.70	35.55	37.45	3,934,300	36.698	3.53%
2024-10-04	35.45	35.35	35.45	34.50	36.00	3,085,570	108,944,765	35.308	35.45	35.35	35.45	34.50	36.00	3,085,570	35.308	1.58%
2024-10-03	34.90	34.75	34.90	32.80	35.60	5,547,576	190,639,133	34.364	34.90	34.75	34.90	32.80	35.60	5,547,576	34.364	-0.29%
2024-10-02	35.00	34.95	35.00	34.50	37.00	13,503,000	484,849,083	35.907	35.00	34.95	35.00	34.50	37.00	13,503,000	35.907	4.48%
2024-09-30	33.50	33.40	33.50	30.25	33.65	14,729,735	477,116,751	32.391	33.50	33.40	33.50	30.25	33.65	14,729,735	32.391	14.33%
2024-09-27	29.30	29.25	29.30	28.35	29.50	8,228,341	238,429,493	28.977	29.30	29.25	29.30	28.35	29.50	8,228,341	28.977	4.83%
2024-09-26	27.95	27.85	27.95	25.90	28.10	10,930,640	299,419,631	27.393	27.95	27.85	27.95	25.90	28.10	10,930,640	27.393	7.50%
2024-09-25	26.00	25.95	26.00	24.90	27.40	14,874,210	388,171,055	26.097	26.00	25.95	26.00	24.90	27.40	14,874,210	26.097	6.56%
2024-09-24	24.40	24.35	24.40	23.25	24.40	6,085,434	146,006,284	23.993	24.40	24.35	24.40	23.25	24.40	6,085,434	23.993	6.09%
2024-09-23	23.00	22.95	23.00	22.90	24.50	2,577,800	60,886,790	23.620	23.00	22.95	23.00	22.90	24.50	2,577,800	23.620	-3.16%
2024-09-20	23.75	23.50	23.75	23.35	25.10	8,484,526	205,010,562	24.163	23.75	23.50	23.75	23.35	25.10	8,484,526	24.163	0.00%
2024-09-19	23.75	23.70	23.75	22.75	23.95	3,468,399	81,245,921	23.425	23.75	23.70	23.75	22.75	23.95	3,468,399	23.425	1.28%
2024-09-17	23.45	23.35	23.45	22.20	23.45	613,700	14,145,360	23.049	23.45	23.35	23.45	22.20	23.45	613,700	23.049	4.45%
2024-09-16	22.45	22.35	22.45	21.85	22.65	575,500	12,761,657	22.175	22.45	22.35	22.45	21.85	22.65	575,500	22.175	-0.88%
2024-09-13	22.65	22.60	22.65	22.05	22.85	1,472,200	33,198,695	22.550	22.65	22.60	22.65	22.05	22.85	1,472,200	22.550	-1.09%
2024-09-12	22.90	22.85	22.90	22.65	23.30	1,206,700	27,596,415	22.869	22.90	22.85	22.90	22.65	23.30	1,206,700	22.869	-0.43%
2024-09-11	23.00	22.95	23.00	22.55	23.25	1,953,300	44,715,320	22.892	23.00	22.95	23.00	22.55	23.25	1,953,300	22.892	0.00%
2024-09-10	23.00	22.95	23.00	22.80	24.25	4,830,720	111,990,780	23.183	23.00	22.95	23.00	22.80	24.25	4,830,720	23.183	-4.17%
2024-09-09	24.00	23.95	24.00	23.30	24.15	4,018,928	95,103,582	23.664	24.00	23.95	24.00	23.30	24.15	4,018,928	23.664	1.91%
2024-09-05	23.55	23.55	23.60	23.10	23.60	2,043,724	47,786,418	23.382	23.55	23.55	23.60	23.10	23.60	2,043,724	23.382	0.64%
2024-09-04	23.40	23.30	23.40	22.70	23.70	3,273,640	75,932,448	23.195	23.40	23.30	23.40	22.70	23.70	3,273,640	23.195	0.43%
2024-09-03	23.30	23.25	23.30	22.65	24.00	4,140,989	97,022,292	23.430	23.30	23.25	23.30	22.65	24.00	4,140,989	23.430	2.42%
2024-09-02	22.75	22.70	22.75	21.80	23.00	5,378,856	120,905,913	22.478	22.75	22.70	22.75	21.80	23.00	5,378,856	22.478	5.57%
2024-08-30	21.55	21.50	21.55	20.65	22.50	8,801,858	191,801,426	21.791	21.55	21.50	21.55	20.65	22.50	8,801,858	21.791	4.61%
2024-08-29	20.60	20.55	20.60	18.64	20.65	4,670,790	92,400,515	19.783	20.60	20.55	20.60	18.64	20.65	4,670,790	19.783	3.94%
2024-08-28	19.82	19.80	19.82	19.62	20.65	3,918,396	77,816,961	19.859	19.82	19.80	19.82	19.62	20.65	3,918,396	19.859	-3.79%
2024-08-27	20.60	20.55	20.60	20.00	20.80	8,793,364	179,076,716	20.365	20.60	20.55	20.60	20.00	20.80	8,793,364	20.365	5.42%
2024-08-26	19.54	19.52	19.54	19.46	20.40	4,862,700	96,285,041	19.801	19.54	19.52	19.54	19.46	20.40	4,862,700	19.801	-3.74%
2024-08-23	20.30	20.25	20.30	20.10	20.75	2,940,500	60,108,355	20.442	20.30	20.25	20.30	20.10	20.75	2,940,500	20.442	-2.40%
2024-08-22	20.80	20.75	20.80	20.15	21.40	3,028,091	62,185,884	20.536	20.80	20.75	20.80	20.15	21.40	3,028,091	20.536	-0.72%
2024-08-21	20.95	20.95	21.00	20.25	21.30	3,796,883	78,377,401	20.643	20.95	20.95	21.00	20.25	21.30	3,796,883	20.643	-1.87%
2024-08-20	21.35	21.30	21.35	21.30	22.50	2,351,053	50,968,641	21.679	21.35	21.30	21.35	21.30	22.50	2,351,053	21.679	-4.04%
2024-08-19	22.25	22.20	22.25	21.60	22.45	3,097,700	68,387,417	22.077	22.25	22.20	22.25	21.60	22.45	3,097,700	22.077	0.91%
2024-08-16	22.05	22.05	22.10	22.00	23.00	2,751,700	61,180,215	22.234	22.05	22.05	22.10	22.00	23.00	2,751,700	22.234	-2.65%
2024-08-15	22.65	22.65	22.70	22.00	23.00	1,403,900	31,710,755	22.588	22.65	22.65	22.70	22.00	23.00	1,403,900	22.588	1.12%
2024-08-14	22.40	22.35	22.40	22.30	22.95	1,645,669	37,175,501	22.590	22.40	22.35	22.40	22.30	22.95	1,645,669	22.590	0.00%
2024-08-13	22.40	22.35	22.40	22.05	22.95	3,134,496	70,202,879	22.397	22.40	22.35	22.40	22.05	22.95	3,134,496	22.397	-2.40%
2024-08-12	22.95	22.90	22.95	22.75	24.25	1,632,942	37,973,546	23.255	22.95	22.90	22.95	22.75	24.25	1,632,942	23.255	-3.97%
2024-08-09	23.90	23.85	23.90	23.45	24.40	1,622,200	38,873,447	23.963	23.90	23.85	23.90	23.45	24.40	1,622,200	23.963	1.92%
2024-08-08	23.45	23.40	23.45	22.65	23.70	1,237,500	28,760,707	23.241	23.45	23.40	23.45	22.65	23.70	1,237,500	23.241	1.30%
2024-08-07	23.15	23.10	23.15	22.75	23.45	765,600	17,729,747	23.158	23.15	23.10	23.15	22.75	23.45	765,600	23.158	0.22%
2024-08-06	23.10	23.10	23.15	22.65	23.45	1,382,800	31,944,520	23.101	23.10	23.10	23.15	22.65	23.45	1,382,800	23.101	2.90%
2024-08-05	22.45	22.40	22.45	22.30	23.35	1,873,600	42,514,825	22.692	22.45	22.40	22.45	22.30	23.35	1,873,600	22.692	-3.85%
2024-08-02	23.35	23.30	23.35	23.30	24.10	2,048,811	48,175,498	23.514	23.35	23.30	23.35	23.30	24.10	2,048,811	23.514	-4.89%
2024-08-01	24.55	24.50	24.55	24.40	25.20	1,398,257	34,439,566	24.630	24.55	24.50	24.55	24.40	25.20	1,398,257	24.630	-1.80%
2024-07-31	25.00	24.95	25.00	24.00	25.20	1,983,761	49,252,723	24.828	25.00	24.95	25.00	24.00	25.20	1,983,761	24.828	5.26%
2024-07-30	23.75	23.75	23.80	23.50	24.75	1,646,000	39,375,919	23.922	23.75	23.75	23.80	23.50	24.75	1,646,000	23.922	-4.04%
2024-07-29	24.75	24.70	24.75	23.40	25.00	3,246,708	79,263,848	24.414	24.75	24.70	24.75	23.40	25.00	3,246,708	24.414	5.10%
2024-07-26	23.55	23.50	23.55	23.50	24.30	1,842,190	43,591,013	23.663	23.55	23.50	23.55	23.50	24.30	1,842,190	23.663	0.43%
2024-07-25	23.45	23.45	23.55	22.90	23.60	1,782,390	41,479,294	23.272	23.45	23.45	23.55	22.90	23.60	1,782,390	23.272	-0.21%
2024-07-24	23.50	23.45	23.50	23.00	24.30	2,702,900	63,114,825	23.351	23.50	23.45	23.50	23.00	24.30	2,702,900	23.351	-3.29%
2024-07-23	24.30	24.25	24.30	24.10	25.65	1,781,500	44,093,800	24.751	24.30	24.25	24.30	24.10	25.65	1,781,500	24.751	-2.21%
2024-07-22	24.85	24.80	24.85	24.10	25.10	2,020,563	50,125,864	24.808	24.85	24.80	24.85	24.10	25.10	2,020,563	24.808	2.47%
2024-07-19	24.25	24.25	24.30	24.05	25.35	2,409,825	58,650,287	24.338	24.25	24.25	24.30	24.05	25.35	2,409,825	24.338	-3.19%
2024-07-18	25.05	25.00	25.05	24.70	25.35	1,891,400	47,302,442	25.009	25.05	25.00	25.05	24.70	25.35	1,891,400	25.009	-2.72%
2024-07-17	25.75	25.65	25.75	24.55	25.80	4,088,561	103,062,238	25.207	25.75	25.65	25.75	24.55	25.80	4,088,561	25.207	5.97%
2024-07-16	24.30	24.25	24.30	22.60	24.40	3,526,855	82,855,552	23.493	24.30	24.25	24.30	22.60	24.40	3,526,855	23.493	5.19%
2024-07-15	23.10	23.10	23.15	23.05	24.20	4,822,200	114,817,655	23.810	23.10	23.10	23.15	23.05	24.20	4,822,200	23.810	-3.95%
2024-07-12	24.05	24.05	24.10	23.35	24.25	3,192,598	75,828,257	23.751	24.05	24.05	24.10	23.35	24.25	3,192,598	23.751	2.12%
2024-07-11	23.55	23.55	23.60	22.90	24.05	2,975,833	70,231,152	23.601	23.55	23.55	23.60	22.90	24.05	2,975,833	23.601	4.20%
2024-07-10	22.60	22.55	22.60	22.50	23.75	2,012,552	46,114,636	22.914	22.60	22.55	22.60	22.50	23.75	2,012,552	22.914	-2.16%
2024-07-09	23.10	23.05	23.10	22.40	23.35	2,229,532	51,086,954	22.914	23.10	23.05	23.10	22.40	23.35	2,229,532	22.914	1.54%
2024-07-08	22.75	22.75	22.80	22.50	23.50	1,931,990	44,139,350	22.847	22.75	22.75	22.80	22.50	23.50	1,931,990	22.847	-3.19%
2024-07-05	23.50	23.45	23.50	22.55	24.05	4,021,500	92,719,267	23.056	23.50	23.45	23.50	22.55	24.05	4,021,500	23.056	-2.29%
2024-07-04	24.05	24.00	24.05	23.90	25.40	2,842,296	69,900,496	24.593	24.05	24.00	24.05	23.90	25.40	2,842,296	24.593	0.63%
2024-07-03	23.90	23.85	23.90	23.65	24.85	4,145,800	99,966,300	24.113	23.90	23.85	23.90	23.65	24.85	4,145,800	24.113	-2.05%
2024-07-02	24.40	24.35	24.40	24.15	27.80	8,922,483	227,254,526	25.470	24.40	24.35	24.40	24.15	27.80	8,922,483	25.470	-8.96%
2024-06-28	26.80	26.75	26.80	25.30	26.85	2,415,675	63,582,447	26.321	26.80	26.75	26.80	25.30	26.85	2,415,675	26.321	1.90%
2024-06-27	26.30	26.25	26.30	26.10	27.30	1,935,900	51,237,271	26.467	26.30	26.25	26.30	26.10	27.30	1,935,900	26.467	-2.59%
2024-06-26	27.00	26.95	27.00	26.05	27.15	2,365,932	63,092,162	26.667	27.00	26.95	27.00	26.05	27.15	2,365,932	26.667	1.69%
2024-06-25	26.55	26.55	26.60	26.15	27.20	2,455,913	65,496,579	26.669	26.55	26.55	26.60	26.15	27.20	2,455,913	26.669	2.51%
2024-06-24	25.90	25.85	25.90	25.45	26.65	3,800,700	95,364,200	25.091	25.90	25.85	25.90	25.45	26.65	3,800,700	25.091	-2.81%
2024-06-21	26.65	26.50	26.65	26.00	27.05	3,343,106	88,798,335	26.562	26.65	26.50	26.65	26.00	27.05	3,343,106	26.562	-1.30%
2024-06-20	27.00	26.85	27.00	26.70	28.35	3,179,407	86,170,561	27.103	27.00	26.85	27.00	26.70	28.35	3,179,407	27.103	-3.05%
2024-06-19	27.85	27.75	27.85	27.00	28.25	1,859,298	51,167,747	27.520	27.85	27.75	27.85	27.00	28.25	1,859,298	27.520	1.27%
2024-06-18	27.50	27.45	27.50	27.10	28.55	3,313,864	91,062,748	27.479	27.50	27.45	27.50	27.10	28.55	3,313,864	27.479	-3.00%
2024-06-17	28.35	28.30	28.35	28.30	29.65	2,375,100	68,486,802	28.835	28.35	28.30	28.35	28.30	29.65	2,375,100	28.835	-3.74%
2024-06-14	29.45	29.30	29.45	27.30	29.55	4,291,850	122,879,585	28.631	29.45	29.30	29.45	27.30	29.55	4,291,850	28.631	8.87%
2024-06-13	27.05	27.00	27.05	26.35	27.65	2,786,338	75,830,186	27.215	27.05	27.00	27.05	26.35	27.65	2,786,338	27.215	2.66%
2024-06-12	26.35	26.35	26.40	25.90	26.90	3,076,274	81,275,141	26.420	26.35	26.35	26.40	25.90	26.90	3,076,274	26.420	-3.30%
2024-06-11	27.25	27.20	27.25	26.10	27.45	2,504,456	67,258,415	26.855	27.25	27.20	27.25	26.10	27.45	2,504,456	26.855	-0.18%
2024-06-07	27.30	27.25	27.30	27.00	27.80	2,054,127	56,234,381	27.376	27.30	27.25	27.30	27.00	27.80	2,054,127	27.376	-0.36%
2024-06-06	27.40	27.35	27.40	27.15	28.45	3,161,000	87,187,520	27.582	27.40	27.35	27.40	27.15	28.45	3,161,000	27.582	-2.66%
2024-06-05	28.15	28.10	28.15	27.80	29.50	2,218,200	63,440,917	28.600	28.15	28.10	28.15	27.80	29.50	2,218,200	28.600	-0.71%
2024-06-04	28.35	28.25	28.35	27.70	28.70	1,737,234	48,976,975	28.193	28.35	28.25	28.35	27.70	28.70	1,737,234	28.193	0.71%
2024-06-03	28.15	28.15	28.20	28.00	29.35	3,085,168	88,181,925	28.583	28.15	28.15	28.20	28.00	29.35	3,085,168	28.583	-1.23%
2024-05-31	28.50	28.40	28.50	28.30	29.65	11,375,545	327,111,475	28.756	28.50	28.40	28.50	28.30	29.65	11,375,545	28.756	1.24%
2024-05-30	28.15	28.10	28.15	27.45	29.20	4,232,454	118,320,490	27.956	28.15	28.10	28.15	27.45	29.20	4,232,454	27.956	-2.93%
2024-05-29	29.00	28.95	29.00	28.10	29.45	4,234,816	121,534,971	28.699	29.00	28.95	29.00	28.10	29.45	4,234,816	28.699	-0.51%
2024-05-28	29.15	29.10	29.15	28.80	29.80	3,212,177	93,903,620	29.234	29.15	29.10	29.15	28.80	29.80	3,212,177	29.234	0.34%
2024-05-27	29.05	29.00	29.05	28.20	31.20	3,573,365	103,546,377	28.977	29.05	29.00	29.05	28.20	31.20	3,573,365	28.977	-4.91%
2024-05-24	30.55	30.35	30.55	29.00	30.65	4,527,285	135,189,975	29.861	30.55	30.35	30.55	29.00	30.65	4,527,285	29.861	-0.16%
2024-05-23	30.60	30.55	30.60	30.10	32.70	3,398,088	104,572,799	30.774	30.60	30.55	30.60	30.10	32.70	3,398,088	30.774	-5.70%
2024-05-22	32.45	32.30	32.45	32.05	33.95	3,280,712	107,273,967	32.698	32.45	32.30	32.45	32.05	33.95	3,280,712	32.698	-0.31%
2024-05-21	32.55	32.45	32.55	31.50	33.45	5,233,342	169,298,271	32.350	32.55	32.45	32.55	31.50	33.45	5,233,342	32.350	-2.54%
2024-05-20	33.40	33.30	33.40	31.20	34.10	9,991,026	331,249,751	33.155	33.40	33.30	33.40	31.20	34.10	9,991,026	33.155	6.71%
2024-05-17	31.30	31.05	31.30	30.55	32.20	4,562,606	142,437,755	31.219	31.30	31.05	31.30	30.55	32.20	4,562,606	31.219	1.29%
2024-05-16	30.90	30.80	30.90	29.80	31.15	10,991,993	334,964,797	30.474	30.90	30.80	30.90	29.80	31.15	10,991,993	30.474	-0.96%
2024-05-14	31.20	31.20	31.25	29.80	31.80	6,890,698	214,381,742	31.112	31.20	31.20	31.25	29.80	31.80	6,890,698	31.112	6.85%
2024-05-13	29.20	29.15	29.20	29.10	30.30	4,351,100	129,265,766	29.709	29.20	29.15	29.20	29.10	30.30	4,351,100	29.709	-4.73%
2024-05-10	30.65	30.60	30.65	30.10	31.00	4,236,317	129,306,857	30.523	30.65	30.60	30.65	30.10	31.00	4,236,317	30.523	1.16%
2024-05-09	30.30	30.30	30.35	29.05	30.85	9,700,245	293,652,687	30.273	30.30	30.30	30.35	29.05	30.85	9,700,245	30.273	1.85%
2024-05-08	29.75	29.60	29.75	28.85	30.65	8,015,646	234,606,586	29.269	29.75	29.60	29.75	28.85	30.65	8,015,646	29.269	-0.67%
2024-05-07	29.95	29.90	29.95	28.90	30.25	4,859,860	143,967,845	29.624	29.95	29.90	29.95	28.90	30.25	4,859,860	29.624	-0.99%
2024-05-06	30.25	30.20	30.25	28.85	31.65	7,213,745	217,704,377	30.179	30.25	30.20	30.25	28.85	31.65	7,213,745	30.179	-4.57%
2024-05-03	31.70	31.65	31.70	31.25	33.30	2,301,276	73,116,745	31.772	31.70	31.65	31.70	31.25	33.30	2,301,276	31.772	1.44%
2024-05-02	31.25	31.20	31.25	27.60	31.95	2,403,008	74,023,880	30.805	31.25	31.20	31.25	27.60	31.95	2,403,008	30.805	15.10%
2024-04-30	27.15	27.05	27.15	26.65	28.10	3,776,949	102,708,596	27.194	27.15	27.05	27.15	26.65	28.10	3,776,949	27.194	0.56%
2024-04-29	27.00	26.90	27.00	25.60	27.75	7,054,300	189,753,644	26.899	27.00	26.90	27.00	25.60	27.75	7,054,300	26.899	8.22%
2024-04-26	24.95	24.90	24.95	23.00	25.15	3,812,674	93,694,554	24.574	24.95	24.90	24.95	23.00	25.15	3,812,674	24.574	8.48%
2024-04-25	23.00	22.95	23.00	22.10	23.20	1,612,598	36,936,150	22.905	23.00	22.95	23.00	22.10	23.20	1,612,598	22.905	0.44%
2024-04-24	22.90	22.85	22.90	22.25	22.95	1,555,736	35,363,354	22.731	22.90	22.85	22.90	22.25	22.95	1,555,736	22.731	2.92%
2024-04-23	22.25	22.20	22.25	21.35	22.80	2,511,200	55,502,706	22.102	22.25	22.20	22.25	21.35	22.80	2,511,200	22.102	4.46%
2024-04-22	21.30	21.30	21.40	21.25	22.55	2,627,001	57,107,648	21.739	21.30	21.30	21.40	21.25	22.55	2,627,001	21.739	-5.54%
2024-04-19	22.55	22.50	22.55	21.40	23.25	4,621,000	102,025,157	22.079	22.55	22.50	22.55	21.40	23.25	4,621,000	22.079	-3.01%
2024-04-18	23.25	23.20	23.25	22.45	23.85	2,859,017	65,970,885	23.075	23.25	23.20	23.25	22.45	23.85	2,859,017	23.075	-0.85%
2024-04-17	23.45	23.40	23.45	22.80	24.30	4,375,876	102,904,367	23.516	23.45	23.40	23.45	22.80	24.30	4,375,876	23.516	1.08%
2024-04-16	23.20	23.20	23.30	23.05	24.45	5,841,125	145,120,241	24.845	23.20	23.20	23.30	23.05	24.45	5,841,125	24.845	-5.50%
2024-04-15	24.55	24.55	24.60	24.50	26.40	1,642,728	41,258,444	25.116	24.55	24.55	24.60	24.50	26.40	1,642,728	25.116	-3.91%
2024-04-12	25.55	25.55	25.60	24.40	26.00	3,723,731	94,415,820	25.355	25.55	25.55	25.60	24.40	26.00	3,723,731	25.355	-1.54%
2024-04-11	25.95	25.90	25.95	25.35	26.60	6,323,900	163,636,970	25.876	25.95	25.90	25.95	25.35	26.60	6,323,900	25.876	1.17%
2024-04-10	25.65	25.55	25.65	24.90	26.10	19,718,122	443,751,135	22.505	25.65	25.55	25.65	24.90	26.10	19,718,122	22.505	4.69%
2024-04-09	24.50	24.30	24.50	24.10	24.65	1,296,829	31,648,043	24.404	24.50	24.30	24.50	24.10	24.65	1,296,829	24.404	1.87%
2024-04-08	24.05	24.00	24.05	23.85	24.75	1,341,369	32,521,384	24.245	24.05	24.00	24.05	23.85	24.75	1,341,369	24.245	0.84%
2024-04-05	23.85	23.80	23.85	23.10	24.55	373,300	8,799,555	23.572	23.85	23.80	23.85	23.10	24.55	373,300	23.572	0.00%
2024-04-03	23.85	23.80	23.85	23.55	24.30	1,715,300	40,798,185	23.785	23.85	23.80	23.85	23.55	24.30	1,715,300	23.785	-1.24%
2024-04-02	24.15	24.10	24.15	24.00	26.60	3,923,882	96,481,116	24.588	24.15	24.10	24.15	24.00	26.60	3,923,882	24.588	-8.00%
2024-03-28	26.25	25.95	26.25	23.00	26.25	5,132,784	128,913,499	25.116	26.25	25.95	26.25	23.00	26.25	5,132,784	25.116	13.64%
2024-03-27	23.10	23.05	23.10	22.75	25.50	3,722,800	87,236,993	23.433	23.10	23.05	23.10	22.75	25.50	3,722,800	23.433	-8.33%
2024-03-26	25.20	25.15	25.20	24.00	26.75	5,476,500	141,115,290	25.767	25.20	25.15	25.20	24.00	26.75	5,476,500	25.767	5.66%
2024-03-25	23.85	23.80	23.85	22.90	24.50	2,836,700	66,920,460	23.591	23.85	23.80	23.85	22.90	24.50	2,836,700	23.591	-2.65%
2024-03-22	24.50	24.45	24.50	24.25	25.70	1,357,700	33,525,717	24.693	24.50	24.45	24.50	24.25	25.70	1,357,700	24.693	-4.67%
2024-03-21	25.70	25.60	25.70	23.75	25.90	2,658,350	66,442,939	24.994	25.70	25.60	25.70	23.75	25.90	2,658,350	24.994	5.98%
2024-03-20	24.25	24.25	24.30	23.90	24.75	2,140,132	51,883,624	24.243	24.25	24.25	24.30	23.90	24.75	2,140,132	24.243	-1.82%
2024-03-19	24.70	24.60	24.70	24.20	26.40	2,468,902	61,424,994	24.879	24.70	24.60	24.70	24.20	26.40	2,468,902	24.879	-7.66%
2024-03-18	26.75	26.75	26.80	26.00	27.00	7,253,588	167,486,884	23.090	26.75	26.75	26.80	26.00	27.00	7,253,588	23.090	2.69%
2024-03-15	26.05	25.85	26.05	25.30	26.40	6,372,244	165,666,379	25.998	26.05	25.85	26.05	25.30	26.40	6,372,244	25.998	-0.57%
2024-03-14	26.20	26.15	26.20	25.80	26.70	1,411,900	36,986,690	26.196	26.20	26.15	26.20	25.80	26.70	1,411,900	26.196	-0.38%
2024-03-13	26.30	26.20	26.30	26.05	27.15	2,226,152	58,850,392	26.436	26.30	26.20	26.30	26.05	27.15	2,226,152	26.436	0.96%
2024-03-12	26.05	26.00	26.05	25.00	26.30	2,857,100	73,783,220	25.825	26.05	26.00	26.05	25.00	26.30	2,857,100	25.825	3.99%
2024-03-11	25.05	25.00	25.05	24.65	25.50	1,974,808	49,450,536	25.041	25.05	25.00	25.05	24.65	25.50	1,974,808	25.041	-0.60%
2024-03-08	25.20	25.05	25.20	24.55	25.55	1,533,100	38,484,835	25.103	25.20	25.05	25.20	24.55	25.55	1,533,100	25.103	3.28%
2024-03-07	24.40	24.35	24.40	24.10	25.90	1,961,785	48,724,424	24.837	24.40	24.35	24.40	24.10	25.90	1,961,785	24.837	-2.01%
2024-03-06	24.90	24.85	24.90	23.55	25.25	2,635,000	64,932,542	24.642	24.90	24.85	24.90	23.55	25.25	2,635,000	24.642	5.96%
2024-03-05	23.50	23.45	23.50	23.15	24.40	3,664,331	86,605,479	23.635	23.50	23.45	23.50	23.15	24.40	3,664,331	23.635	-5.62%
2024-03-04	24.90	24.85	24.90	24.35	27.75	5,976,600	151,283,195	25.313	24.90	24.85	24.90	24.35	27.75	5,976,600	25.313	-11.07%
2024-03-01	28.00	27.95	28.00	26.75	28.25	3,413,898	94,304,055	27.624	28.00	27.95	28.00	26.75	28.25	3,413,898	27.624	2.19%
2024-02-29	27.40	27.35	27.40	25.60	27.50	9,660,300	263,121,759	27.237	27.40	27.35	27.40	25.60	27.50	9,660,300	27.237	5.18%
2024-02-28	26.05	26.00	26.05	25.60	27.70	2,164,000	57,442,528	26.545	26.05	26.00	26.05	25.60	27.70	2,164,000	26.545	-4.23%
2024-02-27	27.20	27.05	27.20	26.10	27.45	3,487,618	93,560,555	26.826	27.20	27.05	27.20	26.10	27.45	3,487,618	26.826	6.46%
2024-02-26	25.55	25.55	25.60	23.85	26.00	3,758,656	96,150,623	25.581	25.55	25.55	25.60	23.85	26.00	3,758,656	25.581	5.58%
2024-02-23	24.20	24.05	24.20	23.20	24.25	1,639,200	39,070,337	23.835	24.20	24.05	24.20	23.20	24.25	1,639,200	23.835	2.11%
2024-02-22	23.70	23.55	23.70	22.80	23.90	1,513,400	35,281,250	23.313	23.70	23.55	23.70	22.80	23.90	1,513,400	23.313	2.38%
2024-02-21	23.15	23.10	23.15	21.95	23.75	3,214,266	74,357,192	23.133	23.15	23.10	23.15	21.95	23.75	3,214,266	23.133	3.12%
2024-02-20	22.45	22.40	22.45	20.80	22.45	2,267,608	49,507,386	21.832	22.45	22.40	22.45	20.80	22.45	2,267,608	21.832	-0.22%
2024-02-19	22.50	22.50	22.55	22.30	23.60	2,151,900	49,183,762	22.856	22.50	22.50	22.55	22.30	23.60	2,151,900	22.856	-2.81%
2024-02-16	23.15	23.05	23.15	21.80	23.40	1,049,080	24,103,139	22.976	23.15	23.05	23.15	21.80	23.40	1,049,080	22.976	6.68%
2024-02-15	21.70	21.65	21.70	20.60	21.80	482,800	10,354,980	21.448	21.70	21.65	21.70	20.60	21.80	482,800	21.448	2.12%
2024-02-14	21.25	21.20	21.25	20.30	21.50	1,010,900	21,200,475	20.972	21.25	21.20	21.25	20.30	21.50	1,010,900	20.972	3.41%
2024-02-09	20.55	20.50	20.55	20.30	22.55	906,274	18,753,386	20.693	20.55	20.50	20.55	20.30	22.55	906,274	20.693	-9.07%
2024-02-08	22.60	22.55	22.60	21.60	22.75	1,122,422	25,137,058	22.395	22.60	22.55	22.60	21.60	22.75	1,122,422	22.395	2.96%
2024-02-07	21.95	21.90	21.95	21.70	23.05	2,003,390	44,309,358	22.117	21.95	21.90	21.95	21.70	23.05	2,003,390	22.117	-2.01%
2024-02-06	22.40	22.40	22.45	21.10	22.85	3,640,522	80,626,409	22.147	22.40	22.40	22.45	21.10	22.85	3,640,522	22.147	4.92%
2024-02-05	21.35	21.30	21.35	20.20	21.60	3,156,616	66,225,411	20.980	21.35	21.30	21.35	20.20	21.60	3,156,616	20.980	-0.47%
2024-02-02	21.45	21.40	21.45	20.90	22.60	5,631,428	121,102,927	21.505	21.45	21.40	21.45	20.90	22.60	5,631,428	21.505	-0.46%
2024-02-01	21.55	21.50	21.55	20.60	22.05	2,958,200	63,429,434	21.442	21.55	21.50	21.55	20.60	22.05	2,958,200	21.442	1.89%
2024-01-31	21.15	21.10	21.15	20.30	22.40	4,049,600	85,405,225	21.090	21.15	21.10	21.15	20.30	22.40	4,049,600	21.090	-5.16%
2024-01-30	22.30	22.20	22.30	20.45	22.50	4,383,812	94,149,594	21.477	22.30	22.20	22.30	20.45	22.50	4,383,812	21.477	4.94%
2024-01-29	21.25	21.20	21.25	21.10	23.75	2,491,700	54,129,580	21.724	21.25	21.20	21.25	21.10	23.75	2,491,700	21.724	-7.41%
2024-01-26	22.95	22.90	22.95	20.35	23.05	6,914,900	150,475,538	21.761	22.95	22.90	22.95	20.35	23.05	6,914,900	21.761	6.00%
2024-01-25	21.65	21.60	21.65	20.20	21.75	4,889,688	104,361,118	21.343	21.65	21.60	21.65	20.20	21.75	4,889,688	21.343	2.61%
2024-01-24	21.10	21.10	21.15	19.60	23.20	9,738,576	202,802,842	20.825	21.10	21.10	21.15	19.60	23.20	9,738,576	20.825	-5.38%
2024-01-23	22.30	22.25	22.30	21.95	24.20	9,833,300	225,494,171	22.932	22.30	22.25	22.30	21.95	24.20	9,833,300	22.932	-1.11%
2024-01-22	22.55	22.55	22.60	22.30	28.00	6,981,000	163,407,545	23.407	22.55	22.55	22.60	22.30	28.00	6,981,000	23.407	-12.60%
2024-01-19	25.80	25.80	25.85	24.95	27.25	3,128,221	80,059,625	25.593	25.80	25.80	25.85	24.95	27.25	3,128,221	25.593	-4.80%
2024-01-18	27.10	27.05	27.10	26.25	27.75	2,094,800	56,719,209	27.076	27.10	27.05	27.10	26.25	27.75	2,094,800	27.076	1.31%
2024-01-17	26.75	26.70	26.75	26.40	28.25	2,578,084	69,459,318	26.942	26.75	26.70	26.75	26.40	28.25	2,578,084	26.942	-5.81%
2024-01-16	28.40	28.35	28.40	28.05	29.90	1,014,174	28,972,535	28.568	28.40	28.35	28.40	28.05	29.90	1,014,174	28.568	-3.07%
2024-01-15	29.30	29.25	29.30	28.70	29.95	1,824,400	53,360,955	29.248	29.30	29.25	29.30	28.70	29.95	1,824,400	29.248	-2.33%
2024-01-12	30.00	30.00	30.05	29.80	31.25	1,102,095	33,327,329	30.240	30.00	30.00	30.05	29.80	31.25	1,102,095	30.240	-3.54%
2024-01-11	31.10	31.10	31.20	30.95	32.70	3,094,828	97,902,043	31.634	31.10	31.10	31.20	30.95	32.70	3,094,828	31.634	-2.05%
2024-01-10	31.75	31.75	31.90	30.70	31.95	1,673,000	52,636,567	31.462	31.75	31.75	31.90	30.70	31.95	1,673,000	31.462	-0.47%
2024-01-09	31.90	31.90	32.10	30.85	32.45	1,568,700	49,860,388	31.785	31.90	31.90	32.10	30.85	32.45	1,568,700	31.785	3.74%
2024-01-08	30.75	30.70	30.75	30.35	33.80	2,683,469	83,884,041	31.260	30.75	30.70	30.75	30.35	33.80	2,683,469	31.260	-7.24%
2024-01-05	33.15	33.05	33.15	32.70	33.45	1,436,100	47,543,547	33.106	33.15	33.05	33.15	32.70	33.45	1,436,100	33.106	0.61%
2024-01-04	32.95	32.80	32.95	32.15	33.10	1,394,700	45,631,217	32.718	32.95	32.80	32.95	32.15	33.10	1,394,700	32.718	0.92%
2024-01-03	32.65	32.65	32.70	31.50	34.00	4,321,584	139,625,157	32.309	32.65	32.65	32.70	31.50	34.00	4,321,584	32.309	-3.97%
2024-01-02	34.00	34.00	34.05	32.85	36.00	4,465,392	151,131,174	33.845	34.00	34.00	34.05	32.85	36.00	4,465,392	33.845	-4.76%
2023-12-29	35.70	35.65	35.70	35.00	36.00	1,566,287	55,565,223	35.476	35.70	35.65	35.70	35.00	36.00	1,566,287	35.476	0.56%
2023-12-28	35.50	35.45	35.50	35.15	36.25	2,505,300	89,452,385	35.705	35.50	35.45	35.50	35.15	36.25	2,505,300	35.705	0.14%
2023-12-27	35.45	35.35	35.45	35.15	36.90	1,517,797	54,110,969	35.651	35.45	35.35	35.45	35.15	36.90	1,517,797	35.651	1.00%
2023-12-22	35.10	35.05	35.10	34.75	36.20	1,151,200	40,567,633	35.239	35.10	35.05	35.10	34.75	36.20	1,151,200	35.239	-2.09%
2023-12-21	35.85	35.80	35.85	35.55	36.80	1,270,400	45,601,210	35.895	35.85	35.80	35.85	35.55	36.80	1,270,400	35.895	-2.05%
2023-12-20	36.60	36.55	36.60	36.35	37.55	2,026,752	74,779,598	36.896	36.60	36.55	36.60	36.35	37.55	2,026,752	36.896	-1.08%
2023-12-19	37.00	36.90	37.00	36.40	37.80	1,841,900	67,896,870	36.862	37.00	36.90	37.00	36.40	37.80	1,841,900	36.862	-1.20%
2023-12-18	37.45	37.30	37.45	35.90	38.00	3,745,248	138,400,942	36.954	37.45	37.30	37.45	35.90	38.00	3,745,248	36.954	-0.93%
2023-12-15	37.80	37.80	37.85	37.05	39.45	24,826,062	939,704,376	37.852	37.80	37.80	37.85	37.05	39.45	24,826,062	37.852	-3.32%
2023-12-14	39.10	39.05	39.10	38.75	39.90	4,685,200	184,049,810	39.283	39.10	39.05	39.10	38.75	39.90	4,685,200	39.283	1.30%
2023-12-13	38.60	38.50	38.60	38.30	39.40	5,464,800	210,808,595	38.576	38.60	38.50	38.60	38.30	39.40	5,464,800	38.576	-1.40%
2023-12-12	39.15	39.10	39.15	38.35	39.40	4,284,360	167,223,942	39.031	39.15	39.10	39.15	38.35	39.40	4,284,360	39.031	2.09%
2023-12-11	38.35	38.30	38.35	37.80	39.15	2,815,300	107,788,155	38.287	38.35	38.30	38.35	37.80	39.15	2,815,300	38.287	-0.78%
2023-12-08	38.65	38.55	38.65	37.80	39.50	6,434,400	249,474,225	38.772	38.65	38.55	38.65	37.80	39.50	6,434,400	38.772	-0.51%
2023-12-07	38.85	38.85	38.90	37.40	38.90	3,557,900	136,561,082	38.382	38.85	38.85	38.90	37.40	38.90	3,557,900	38.382	1.30%
2023-12-06	38.35	38.35	38.40	37.30	38.40	3,669,009	139,609,801	38.051	38.35	38.35	38.40	37.30	38.40	3,669,009	38.051	0.26%
2023-12-05	38.25	38.20	38.25	36.95	39.80	6,099,500	231,524,237	37.958	38.25	38.20	38.25	36.95	39.80	6,099,500	37.958	-2.30%
2023-12-04	39.15	39.10	39.15	38.90	40.85	6,490,784	257,055,810	39.603	39.15	39.10	39.15	38.90	40.85	6,490,784	39.603	-2.61%
2023-12-01	40.20	40.05	40.20	39.20	40.20	6,430,473	257,115,149	39.984	40.20	40.05	40.20	39.20	40.20	6,430,473	39.984	0.25%
2023-11-30	40.10	40.10	40.15	37.70	40.30	48,210,500	1,919,572,806	39.816	40.10	40.10	40.15	37.70	40.30	48,210,500	39.816	0.50%
2023-11-29	39.90	39.75	39.90	39.20	41.30	6,950,900	277,476,343	39.919	39.90	39.75	39.90	39.20	41.30	6,950,900	39.919	-2.68%
2023-11-28	41.00	40.95	41.00	39.35	42.20	10,054,841	412,105,218	40.986	41.00	40.95	41.00	39.35	42.20	10,054,841	40.986	3.14%
2023-11-27	39.75	39.75	39.80	37.35	40.35	8,184,852	320,262,871	39.129	39.75	39.75	39.80	37.35	40.35	8,184,852	39.129	1.79%
2023-11-24	39.05	39.05	39.10	37.30	39.50	14,808,517	573,458,881	38.725	39.05	39.05	39.10	37.30	39.50	14,808,517	38.725	4.69%
2023-11-23	37.30	37.25	37.30	35.25	37.45	11,911,700	431,584,083	36.232	37.30	37.25	37.30	35.25	37.45	11,911,700	36.232	5.07%
2023-11-22	35.50	35.50	35.60	34.90	36.05	5,622,500	200,324,936	35.629	35.50	35.50	35.60	34.90	36.05	5,622,500	35.629	2.16%
2023-11-21	34.75	34.70	34.75	34.50	36.80	6,654,060	233,588,594	35.105	34.75	34.70	34.75	34.50	36.80	6,654,060	35.105	-1.97%
2023-11-20	35.45	35.40	35.45	35.15	37.05	7,157,200	259,152,179	36.209	35.45	35.40	35.45	35.15	37.05	7,157,200	36.209	-1.80%
2023-11-17	36.10	36.00	36.10	34.60	36.30	6,703,726	237,104,186	35.369	36.10	36.00	36.10	34.60	36.30	6,703,726	35.369	1.98%
2023-11-16	35.40	35.35	35.40	35.10	37.60	53,263,000	2,045,977,970	38.413	35.40	35.35	35.40	35.10	37.60	53,263,000	38.413	-1.39%
2023-11-15	35.90	35.80	35.90	35.10	36.10	8,387,977	298,963,573	35.642	35.90	35.80	35.90	35.10	36.10	8,387,977	35.642	3.31%
2023-11-14	34.75	34.70	34.75	34.70	35.80	4,528,100	159,647,265	35.257	34.75	34.70	34.75	34.70	35.80	4,528,100	35.257	0.43%
2023-11-13	34.60	34.60	34.65	33.85	34.85	5,050,004	174,463,411	34.547	34.60	34.60	34.65	33.85	34.85	5,050,004	34.547	3.75%
2023-11-10	33.35	33.35	33.40	31.20	33.85	4,794,900	156,487,489	32.636	33.35	33.35	33.40	31.20	33.85	4,794,900	32.636	1.06%
2023-11-09	33.00	32.95	33.00	32.85	34.05	2,828,580	94,314,477	33.343	33.00	32.95	33.00	32.85	34.05	2,828,580	33.343	0.76%
2023-11-08	32.75	32.75	32.85	32.60	34.70	4,751,892	157,073,490	33.055	32.75	32.75	32.85	32.60	34.70	4,751,892	33.055	-4.24%
2023-11-07	34.20	34.20	34.25	31.30	34.75	13,034,559	436,569,172	33.493	34.20	34.20	34.25	31.30	34.75	13,034,559	33.493	7.89%
2023-11-06	31.70	31.65	31.70	30.50	32.60	7,236,566	230,072,677	31.793	31.70	31.65	31.70	30.50	32.60	7,236,566	31.793	5.14%
2023-11-03	30.15	30.15	30.20	27.95	30.60	5,826,109	174,061,280	29.876	30.15	30.15	30.20	27.95	30.60	5,826,109	29.876	6.91%
2023-11-02	28.20	28.15	28.20	27.85	28.70	4,510,100	127,432,850	28.255	28.20	28.15	28.20	27.85	28.70	4,510,100	28.255	1.26%
2023-11-01	27.85	27.85	27.90	27.40	28.65	3,653,600	102,726,221	28.116	27.85	27.85	27.90	27.40	28.65	3,653,600	28.116	2.77%
2023-10-31	27.10	27.10	27.15	26.85	31.00	18,858,133	552,953,058	29.322	27.10	27.10	27.15	26.85	31.00	18,858,133	29.322	-15.84%
2023-10-30	32.20	32.20	32.25	31.30	32.65	2,935,600	93,662,769	31.906	32.20	32.20	32.25	31.30	32.65	2,935,600	31.906	0.16%
2023-10-27	32.15	32.10	32.15	31.20	34.45	6,640,524	215,246,711	32.414	32.15	32.10	32.15	31.20	34.45	6,640,524	32.414	-1.98%
2023-10-26	32.80	32.75	32.80	31.50	41.05	16,399,200	557,766,027	34.012	32.80	32.75	32.80	31.50	41.05	16,399,200	34.012	-10.87%
2023-10-25	36.80	36.75	36.80	36.00	37.80	6,841,400	251,871,315	36.816	36.80	36.75	36.80	36.00	37.80	6,841,400	36.816	2.22%
2023-10-24	36.00	35.80	36.00	35.25	38.00	7,126,534	261,839,939	36.742	36.00	35.80	36.00	35.25	38.00	7,126,534	36.742	0.00%
2023-10-20	36.00	36.00	36.05	33.65	36.45	22,613,020	782,566,726	34.607	36.00	36.00	36.05	33.65	36.45	22,613,020	34.607	6.98%
2023-10-19	33.65	33.50	33.65	31.65	33.85	4,139,072	137,280,930	33.167	33.65	33.50	33.65	31.65	33.85	4,139,072	33.167	1.97%
2023-10-18	33.00	33.00	33.05	32.40	33.55	3,874,300	128,240,333	33.100	33.00	33.00	33.05	32.40	33.55	3,874,300	33.100	0.61%
2023-10-17	32.80	32.80	32.85	32.80	35.40	4,899,400	166,332,940	33.950	32.80	32.80	32.85	32.80	35.40	4,899,400	33.950	-2.96%
2023-10-16	33.80	33.80	33.85	32.80	34.95	4,845,700	164,729,945	33.995	33.80	33.80	33.85	32.80	34.95	4,845,700	33.995	3.05%
2023-10-13	32.80	32.80	33.00	32.05	33.35	7,532,600	245,517,260	32.594	32.80	32.80	33.00	32.05	33.35	7,532,600	32.594	-2.38%
2023-10-12	33.60	33.60	33.75	32.90	34.60	3,993,800	135,921,477	34.033	33.60	33.60	33.75	32.90	34.60	3,993,800	34.033	2.28%
2023-10-11	32.85	32.85	32.90	32.55	37.00	4,595,700	154,867,416	33.698	32.85	32.85	32.90	32.55	37.00	4,595,700	33.698	-9.00%
2023-10-10	36.10	36.10	36.20	35.30	37.40	3,430,500	125,034,705	36.448	36.10	36.10	36.20	35.30	37.40	3,430,500	36.448	-2.43%
2023-10-09	37.00	36.95	37.00	30.20	39.00	4,097,700	149,882,783	36.577	37.00	36.95	37.00	30.20	39.00	4,097,700	36.577	-2.63%
2023-10-06	38.00	38.00	38.45	35.25	38.00	1,411,600	51,549,255	36.518	38.00	38.00	38.45	35.25	38.00	1,411,600	36.518	2.29%
2023-10-05	37.15	37.10	37.15	34.30	37.40	1,509,900	54,198,795	35.896	37.15	37.10	37.15	34.30	37.40	1,509,900	35.896	8.31%
2023-10-04	34.30	33.50	34.30	31.40	34.30	2,639,300	87,660,981	33.214	34.30	33.50	34.30	31.40	34.30	2,639,300	33.214	-1.01%
2023-10-03	34.65	34.60	34.65	30.60	34.80	2,975,300	96,338,961	32.380	34.65	34.60	34.65	30.60	34.80	2,975,300	32.380	-0.43%
2023-09-29	34.80	34.80	35.00	34.80	38.25	745,300	26,678,909	35.796	34.80	34.80	35.00	34.80	38.25	745,300	35.796	-8.18%
2023-09-28	37.90	37.90	38.00	36.95	39.60	565,900	21,407,545	37.829	37.90	37.90	38.00	36.95	39.60	565,900	37.829	1.47%
2023-09-27	37.35	37.35	37.60	37.00	38.20	940,100	35,354,822	37.608	37.35	37.35	37.60	37.00	38.20	940,100	37.608	0.67%
2023-09-26	37.10	37.10	37.15	36.80	38.15	1,302,700	48,831,647	37.485	37.10	37.10	37.15	36.80	38.15	1,302,700	37.485	-1.07%
2023-09-25	37.50	37.45	37.50	37.20	39.45	1,456,808	54,962,046	37.728	37.50	37.45	37.50	37.20	39.45	1,456,808	37.728	-1.96%
2023-09-22	38.25	38.25	38.40	38.20	39.75	813,800	31,483,230	38.687	38.25	38.25	38.40	38.20	39.75	813,800	38.687	0.26%
2023-09-21	38.15	38.15	38.20	37.40	39.60	1,030,000	39,289,341	38.145	38.15	38.15	38.20	37.40	39.60	1,030,000	38.145	-1.42%
2023-09-20	38.70	38.70	38.95	38.00	39.85	773,000	30,009,487	38.822	38.70	38.70	38.95	38.00	39.85	773,000	38.822	-1.02%
2023-09-19	39.10	39.05	39.10	38.85	41.55	2,178,400	87,903,852	40.352	39.10	39.05	39.10	38.85	41.55	2,178,400	40.352	-4.63%
2023-09-18	41.00	41.00	41.65	40.65	42.55	4,344,400	180,747,075	41.605	41.00	41.00	41.65	40.65	42.55	4,344,400	41.605	-5.20%
2023-09-15	43.25	43.25	43.30	40.35	43.25	5,767,300	247,853,653	42.976	43.25	43.25	43.30	40.35	43.25	5,767,300	42.976	4.59%
2023-09-14	41.35	41.35	41.60	40.40	42.05	1,091,100	45,084,741	41.320	41.35	41.35	41.60	40.40	42.05	1,091,100	41.320	-1.55%
2023-09-13	42.00	41.95	42.00	41.35	42.70	2,310,400	95,371,757	41.279	42.00	41.95	42.00	41.35	42.70	2,310,400	41.279	1.08%
2023-09-12	41.55	41.55	41.80	39.85	42.85	730,236	30,556,128	41.844	41.55	41.55	41.80	39.85	42.85	730,236	41.844	3.49%
2023-09-11	40.15	40.15	40.35	39.05	41.00	673,200	27,019,437	40.136	40.15	40.15	40.35	39.05	41.00	673,200	40.136	-0.86%
2023-09-07	40.50	40.50	40.65	40.10	41.70	876,600	35,761,927	40.796	40.50	40.50	40.65	40.10	41.70	876,600	40.796	-0.98%
2023-09-06	40.90	40.90	40.95	39.60	41.90	1,157,200	46,883,767	40.515	40.90	40.90	40.95	39.60	41.90	1,157,200	40.515	-2.39%
2023-09-05	41.90	41.90	42.20	41.25	42.80	1,078,800	45,589,655	42.260	41.90	41.90	42.20	41.25	42.80	1,078,800	42.260	-0.24%
2023-09-04	42.00	42.00	42.40	39.85	42.50	1,254,700	52,393,991	41.758	42.00	42.00	42.40	39.85	42.50	1,254,700	41.758	6.87%
2023-08-31	39.30	39.30	39.35	38.50	39.85	674,045	26,498,798	39.313	39.30	39.30	39.35	38.50	39.85	674,045	39.313	2.34%
2023-08-30	38.40	38.40	38.90	38.30	39.85	632,400	24,542,885	38.809	38.40	38.40	38.90	38.30	39.85	632,400	38.809	0.52%
2023-08-29	38.20	38.20	38.25	37.30	39.65	729,100	28,126,297	38.577	38.20	38.20	38.25	37.30	39.65	729,100	38.577	1.60%
2023-08-28	37.60	37.60	37.65	37.00	40.80	1,483,800	57,409,099	38.691	37.60	37.60	37.65	37.00	40.80	1,483,800	38.691	-1.96%
2023-08-25	38.35	38.30	38.35	35.30	38.55	1,582,900	59,727,759	37.733	38.35	38.30	38.35	35.30	38.55	1,582,900	37.733	8.95%
2023-08-24	35.20	35.20	35.40	32.60	36.55	1,189,100	41,751,850	35.112	35.20	35.20	35.40	32.60	36.55	1,189,100	35.112	10.17%
2023-08-23	31.95	31.95	32.80	31.95	33.95	554,400	18,162,875	32.761	31.95	31.95	32.80	31.95	33.95	554,400	32.761	-5.33%
2023-08-22	33.75	33.75	34.00	33.00	35.00	693,400	23,588,400	34.018	33.75	33.75	34.00	33.00	35.00	693,400	34.018	0.00%
2023-08-21	33.75	33.75	34.15	33.70	35.95	1,134,600	39,155,235	34.510	33.75	33.75	34.15	33.70	35.95	1,134,600	34.510	-5.73%
2023-08-18	35.80	35.80	36.55	35.80	37.95	662,800	24,255,027	36.595	35.80	35.80	36.55	35.80	37.95	662,800	36.595	-5.17%
2023-08-17	37.75	37.75	37.80	36.00	38.75	840,700	31,670,455	37.672	37.75	37.75	37.80	36.00	38.75	840,700	37.672	4.14%
2023-08-16	36.25	36.20	36.25	36.05	38.35	946,800	35,034,460	37.003	36.25	36.20	36.25	36.05	38.35	946,800	37.003	-3.85%
2023-08-15	37.70	37.70	37.80	37.55	38.90	557,700	21,205,845	38.024	37.70	37.70	37.80	37.55	38.90	557,700	38.024	-1.18%
2023-08-14	38.15	38.15	38.35	37.75	41.20	731,200	28,107,455	38.440	38.15	38.15	38.35	37.75	41.20	731,200	38.440	-6.27%
2023-08-11	40.70	40.70	40.90	40.70	43.25	470,500	19,501,481	41.448	40.70	40.70	40.90	40.70	43.25	470,500	41.448	-3.10%
2023-08-10	42.00	42.00	42.10	41.95	45.00	731,600	31,252,115	42.717	42.00	42.00	42.10	41.95	45.00	731,600	42.717	-5.08%
2023-08-09	44.25	44.15	44.25	42.45	44.65	483,050	21,134,332	43.752	44.25	44.15	44.25	42.45	44.65	483,050	43.752	-0.78%
2023-08-08	44.60	44.60	44.75	44.35	46.25	758,900	34,115,275	44.954	44.60	44.60	44.75	44.35	46.25	758,900	44.954	-3.88%
2023-08-07	46.40	46.20	46.40	44.10	47.30	1,505,800	69,600,660	46.222	46.40	46.20	46.40	44.10	47.30	1,505,800	46.222	1.09%
2023-08-04	45.90	45.85	45.90	44.90	46.60	920,100	42,113,130	45.770	45.90	45.85	45.90	44.90	46.60	920,100	45.770	0.22%
2023-08-03	45.80	45.80	45.95	45.00	48.05	1,664,300	76,798,805	46.145	45.80	45.80	45.95	45.00	48.05	1,664,300	46.145	-1.51%
2023-08-02	46.50	46.40	46.50	44.15	48.50	3,551,685	165,901,845	46.711	46.50	46.40	46.50	44.15	48.50	3,551,685	46.711	1.09%
2023-08-01	46.00	45.95	46.00	44.20	48.40	2,693,500	126,574,665	46.993	46.00	45.95	46.00	44.20	48.40	2,693,500	46.993	2.11%
2023-07-31	45.05	44.95	45.05	42.60	47.65	3,378,100	151,502,352	44.848	45.05	44.95	45.05	42.60	47.65	3,378,100	44.848	-1.53%
2023-07-28	45.75	45.70	45.75	42.40	46.00	1,080,300	48,131,205	44.554	45.75	45.70	45.75	42.40	46.00	1,080,300	44.554	3.51%
2023-07-27	44.20	44.00	44.20	43.05	45.60	1,555,800	69,033,230	44.372	44.20	44.00	44.20	43.05	45.60	1,555,800	44.372	3.51%
2023-07-26	42.70	42.45	42.70	42.25	44.50	1,144,100	47,304,902	41.347	42.70	42.45	42.70	42.25	44.50	1,144,100	41.347	-3.28%
2023-07-25	44.15	44.15	44.20	43.70	45.15	298,853	13,275,226	44.421	44.15	44.15	44.20	43.70	45.15	298,853	44.421	2.20%
2023-07-24	43.20	43.00	43.20	41.60	43.30	191,300	8,165,845	42.686	43.20	43.00	43.20	41.60	43.30	191,300	42.686	2.86%
2023-07-21	42.00	41.75	42.00	40.50	42.50	120,100	5,020,630	41.804	42.00	41.75	42.00	40.50	42.50	120,100	41.804	1.20%
2023-07-20	41.50	41.50	41.60	41.05	42.80	232,900	9,788,655	42.029	41.50	41.50	41.60	41.05	42.80	232,900	42.029	-1.89%
2023-07-19	42.30	41.55	42.30	40.90	43.15	408,300	17,063,235	41.791	42.30	41.55	42.30	40.90	43.15	408,300	41.791	-0.70%
2023-07-18	42.60	42.40	42.60	42.05	44.50	438,900	18,945,714	43.166	42.60	42.40	42.60	42.05	44.50	438,900	43.166	-2.07%
2023-07-14	43.50	43.20	43.55	41.80	44.50	321,000	13,904,940	43.318	43.50	43.20	43.55	41.80	44.50	321,000	43.318	-3.33%
2023-07-13	45.00	44.65	45.00	44.00	45.75	423,300	18,922,240	44.702	45.00	44.65	45.00	44.00	45.75	423,300	44.702	0.00%
2023-07-12	45.00	44.40	45.00	44.20	48.00	966,900	42,323,295	43.772	45.00	44.40	45.00	44.20	48.00	966,900	43.772	-2.07%
2023-07-11	45.95	45.85	45.95	44.20	46.10	491,300	22,393,695	45.580	45.95	45.85	45.95	44.20	46.10	491,300	45.580	2.80%
2023-07-10	44.70	44.45	44.70	43.55	45.85	225,700	9,987,890	44.253	44.70	44.45	44.70	43.55	45.85	225,700	44.253	-0.56%
2023-07-07	44.95	44.95	45.00	44.15	46.05	838,700	36,529,530	43.555	44.95	44.95	45.00	44.15	46.05	838,700	43.555	-2.28%
2023-07-06	46.00	45.90	46.00	44.85	46.50	427,000	19,603,795	45.911	46.00	45.90	46.00	44.85	46.50	427,000	45.911	0.44%
2023-07-05	45.80	45.55	45.80	45.00	46.00	107,900	4,926,060	45.654	45.80	45.55	45.80	45.00	46.00	107,900	45.654	-0.43%
2023-07-04	46.00	45.60	46.00	44.15	47.95	467,600	21,329,305	45.614	46.00	45.60	46.00	44.15	47.95	467,600	45.614	-4.07%
2023-07-03	47.95	47.85	47.95	45.25	48.25	835,363	39,394,407	47.158	47.95	47.85	47.95	45.25	48.25	835,363	47.158	3.56%
2023-06-30	46.30	46.10	46.30	42.75	46.90	438,200	19,740,010	45.048	46.30	46.10	46.30	42.75	46.90	438,200	45.048	5.47%
2023-06-29	43.90	43.65	43.90	43.00	44.90	249,400	10,912,955	43.757	43.90	43.65	43.90	43.00	44.90	249,400	43.757	0.92%
2023-06-28	43.50	43.30	43.50	41.90	43.95	704,700	30,452,956	43.214	43.50	43.30	43.50	41.90	43.95	704,700	43.214	4.32%
2023-06-27	41.70	41.30	41.70	41.05	43.30	181,100	7,561,238	41.752	41.70	41.30	41.70	41.05	43.30	181,100	41.752	-2.57%
2023-06-26	42.80	42.60	42.80	40.15	43.25	385,954	16,390,278	42.467	42.80	42.60	42.80	40.15	43.25	385,954	42.467	2.64%
2023-06-23	41.70	41.70	42.25	41.70	44.35	112,100	4,779,770	42.638	41.70	41.70	42.25	41.70	44.35	112,100	42.638	-5.98%
2023-06-21	44.35	44.20	44.35	42.15	44.75	514,900	22,558,845	43.812	44.35	44.20	44.35	42.15	44.75	514,900	43.812	3.74%
2023-06-20	42.75	42.45	42.75	42.05	45.95	4,306,300	177,948,090	41.323	42.75	42.45	42.75	42.05	45.95	4,306,300	41.323	-6.86%
2023-06-19	45.90	45.85	45.90	44.70	46.80	709,000	32,503,980	45.845	45.90	45.85	45.90	44.70	46.80	709,000	45.845	1.44%
2023-06-16	45.25	45.05	45.25	43.55	45.85	817,600	36,660,340	44.839	45.25	45.05	45.25	43.55	45.85	817,600	44.839	3.43%
2023-06-15	43.75	43.35	43.75	42.50	44.30	325,900	14,113,622	43.307	43.75	43.35	43.75	42.50	44.30	325,900	43.307	1.63%
2023-06-14	43.05	42.85	43.05	40.90	44.40	1,007,200	43,097,440	42.789	43.05	42.85	43.05	40.90	44.40	1,007,200	42.789	4.49%
2023-06-13	41.20	40.40	41.20	39.60	41.50	382,800	15,535,080	40.583	41.20	40.40	41.20	39.60	41.50	382,800	40.583	1.73%
2023-06-12	40.50	40.35	40.50	39.60	41.70	290,900	11,728,725	40.319	40.50	40.35	40.50	39.60	41.70	290,900	40.319	1.89%
2023-06-09	39.75	39.75	41.10	39.45	41.70	559,500	22,542,055	40.290	39.75	39.75	41.10	39.45	41.70	559,500	40.290	-0.50%
2023-06-08	39.95	39.75	39.95	39.15	40.20	196,000	7,801,455	39.803	39.95	39.75	39.95	39.15	40.20	196,000	39.803	0.25%
2023-06-07	39.85	39.40	39.85	39.40	41.70	400,500	15,992,915	39.932	39.85	39.40	39.85	39.40	41.70	400,500	39.932	0.25%
2023-06-06	39.75	39.50	39.75	38.35	41.00	821,200	32,710,800	39.833	39.75	39.50	39.75	38.35	41.00	821,200	39.833	4.19%
2023-06-05	38.15	38.15	38.20	34.70	38.55	630,800	23,579,345	37.380	38.15	38.15	38.20	34.70	38.55	630,800	37.380	9.94%
2023-06-02	34.70	34.60	34.70	34.00	35.05	329,536	11,403,534	34.605	34.70	34.60	34.70	34.00	35.05	329,536	34.605	1.76%
2023-06-01	34.10	34.05	34.10	33.70	34.30	114,900	3,911,960	34.047	34.10	34.05	34.10	33.70	34.30	114,900	34.047	2.10%
2023-05-31	33.40	33.40	33.85	33.40	35.60	227,800	7,759,125	34.061	33.40	33.40	33.85	33.40	35.60	227,800	34.061	-5.25%
2023-05-30	35.25	35.15	35.25	33.85	35.35	126,400	4,401,425	34.821	35.25	35.15	35.25	33.85	35.35	126,400	34.821	4.14%
2023-05-29	33.85	33.85	33.95	32.45	35.15	301,900	10,147,610	33.612	33.85	33.85	33.95	32.45	35.15	301,900	33.612	-4.11%
2023-05-25	35.30	35.15	35.30	33.50	38.35	346,400	12,065,565	34.831	35.30	35.15	35.30	33.50	38.35	346,400	34.831	-1.26%
2023-05-24	35.75	35.70	35.80	35.75	39.65	765,400	28,681,540	37.473	35.75	35.70	35.80	35.75	39.65	765,400	37.473	-12.05%
2023-05-23	40.65	40.55	40.65	40.65	43.65	326,450	13,703,042	41.976	40.65	40.55	40.65	40.65	43.65	326,450	41.976	-3.67%
2023-05-22	42.20	41.90	42.20	38.35	42.25	399,200	16,099,415	40.329	42.20	41.90	42.20	38.35	42.25	399,200	40.329	8.76%
2023-05-19	38.80	38.15	38.80	36.60	39.20	451,578	17,339,451	38.397	38.80	38.15	38.80	36.60	39.20	451,578	38.397	3.47%
2023-05-18	37.50	37.10	37.50	36.85	38.10	72,500	2,716,710	37.472	37.50	37.10	37.50	36.85	38.10	72,500	37.472	1.76%
2023-05-17	36.85	36.85	37.15	36.25	38.75	384,500	14,361,162	37.350	36.85	36.85	37.15	36.25	38.75	384,500	37.350	-0.81%
2023-05-16	37.15	37.00	37.15	33.95	37.50	570,100	20,726,950	36.357	37.15	37.00	37.15	33.95	37.50	570,100	36.357	6.75%
2023-05-15	34.80	34.50	34.80	34.05	35.10	66,500	2,300,565	34.595	34.80	34.50	34.80	34.05	35.10	66,500	34.595	2.20%
2023-05-12	34.05	34.00	34.05	33.10	34.50	136,700	4,593,060	33.600	34.05	34.00	34.05	33.10	34.50	136,700	33.600	1.64%
2023-05-11	33.50	33.50	33.60	33.30	36.60	313,600	10,748,280	34.274	33.50	33.50	33.60	33.30	36.60	313,600	34.274	-3.18%
2023-05-10	34.60	34.60	34.65	33.05	36.15	324,500	11,279,210	34.759	34.60	34.60	34.65	33.05	36.15	324,500	34.759	-1.98%
2023-05-09	35.30	35.30	35.45	33.25	35.65	472,100	16,384,725	34.706	35.30	35.30	35.45	33.25	35.65	472,100	34.706	7.46%
2023-05-08	32.85	32.85	33.20	32.70	36.50	447,700	15,325,335	34.231	32.85	32.85	33.20	32.70	36.50	447,700	34.231	-6.28%
2023-05-05	35.05	35.00	35.05	34.20	35.75	337,500	11,790,572	34.935	35.05	35.00	35.05	34.20	35.75	337,500	34.935	2.49%
2023-05-04	34.20	34.10	34.75	33.30	35.90	165,978	5,633,385	33.941	34.20	34.10	34.75	33.30	35.90	165,978	33.941	1.18%
2023-05-03	33.80	33.80	33.85	32.50	34.00	79,100	2,647,098	33.465	33.80	33.80	33.85	32.50	34.00	79,100	33.465	1.05%
2023-05-02	33.45	33.15	33.35	33.15	34.65	25,300	847,540	33.500	33.45	33.15	33.35	33.15	34.65	25,300	33.500	-3.60%
2023-04-28	34.70	34.70	34.75	34.40	37.50	108,326	3,803,357	35.110	34.70	34.70	34.75	34.40	37.50	108,326	35.110	-1.14%
2023-04-27	35.10	35.10	35.30	33.80	35.30	349,474	12,059,689	34.508	35.10	35.10	35.30	33.80	35.30	349,474	34.508	-0.57%
2023-04-26	35.30	35.30	35.35	34.50	36.10	202,600	7,096,575	35.028	35.30	35.30	35.35	34.50	36.10	202,600	35.028	0.71%
2023-04-25	35.05	35.05	36.00	34.65	37.00	157,300	5,612,593	35.681	35.05	35.05	36.00	34.65	37.00	157,300	35.681	-6.03%
2023-04-24	37.30	37.30	37.40	36.15	37.40	245,000	8,939,240	36.487	37.30	37.30	37.40	36.15	37.40	245,000	36.487	2.61%
2023-04-21	36.35	36.35	36.60	36.00	39.55	516,600	19,438,195	37.627	36.35	36.35	36.60	36.00	39.55	516,600	37.627	-7.97%
2023-04-20	39.50	38.50	39.50	38.50	39.95	131,842	5,134,907	38.947	39.50	38.50	39.50	38.50	39.95	131,842	38.947	-1.13%
2023-04-19	39.95	39.05	39.95	36.85	40.25	172,700	6,757,725	39.130	39.95	39.05	39.95	36.85	40.25	172,700	39.130	-0.99%
2023-04-18	40.35	40.00	40.50	39.40	45.65	209,780	8,513,550	40.583	40.35	40.00	40.50	39.40	45.65	209,780	40.583	-0.49%
2023-04-17	40.55	40.55	40.60	37.45	40.60	343,070	13,527,775	39.432	40.55	40.55	40.60	37.45	40.60	343,070	39.432	5.46%
2023-04-14	38.45	37.85	38.45	37.45	38.65	104,934	3,969,273	37.826	38.45	37.85	38.45	37.45	38.65	104,934	37.826	1.18%
2023-04-13	38.00	37.35	38.00	37.25	38.25	130,500	4,909,235	37.619	38.00	37.35	38.00	37.25	38.25	130,500	37.619	-0.52%
2023-04-12	38.20	38.20	38.50	37.65	40.00	84,900	3,254,055	38.328	38.20	38.20	38.50	37.65	40.00	84,900	38.328	0.00%
2023-04-11	38.20	38.10	38.20	37.70	41.75	242,600	9,345,195	38.521	38.20	38.10	38.20	37.70	41.75	242,600	38.521	0.79%
2023-04-06	37.90	37.65	37.90	36.60	38.65	121,300	4,576,546	37.729	37.90	37.65	37.90	36.60	38.65	121,300	37.729	1.74%
2023-04-04	37.25	37.25	37.85	37.25	38.70	253,500	9,574,084	37.768	37.25	37.25	37.85	37.25	38.70	253,500	37.768	-4.12%
2023-04-03	38.85	38.55	38.85	37.20	39.00	439,600	16,669,270	37.919	38.85	38.55	38.85	37.20	39.00	439,600	37.919	-0.13%
2023-03-31	38.90	38.90	39.25	38.05	42.05	599,900	23,876,325	39.801	38.90	38.90	39.25	38.05	42.05	599,900	39.801	-7.16%
2023-03-30	41.90	41.90	42.00	37.45	42.95	906,700	36,500,740	40.257	41.90	41.90	42.00	37.45	42.95	906,700	40.257	12.03%
2023-03-29	37.40	37.35	37.40	35.95	38.60	760,600	28,453,657	37.409	37.40	37.35	37.40	35.95	38.60	760,600	37.409	4.18%
2023-03-28	35.90	35.85	35.90	31.70	39.20	4,252,000	143,186,330	33.675	35.90	35.85	35.90	31.70	39.20	4,252,000	33.675	12.89%
2023-03-27	31.80	31.45	31.80	30.05	32.75	870,250	27,210,972	31.268	31.80	31.45	31.80	30.05	32.75	870,250	31.268	5.65%
2023-03-24	30.10	30.10	30.40	29.65	31.30	1,169,900	35,784,740	30.588	30.10	30.10	30.40	29.65	31.30	1,169,900	30.588	-1.79%
2023-03-23	30.65	30.30	30.65	30.00	30.90	105,700	3,224,965	30.511	30.65	30.30	30.65	30.00	30.90	105,700	30.511	-0.81%
2023-03-22	30.90	30.70	30.90	29.15	31.80	258,500	8,010,505	30.988	30.90	30.70	30.90	29.15	31.80	258,500	30.988	2.83%
2023-03-21	30.05	30.05	30.45	29.45	30.45	99,400	2,982,460	30.005	30.05	30.05	30.45	29.45	30.45	99,400	30.005	1.01%
2023-03-20	29.75	29.65	29.95	28.05	31.00	564,700	17,088,150	30.261	29.75	29.65	29.95	28.05	31.00	564,700	30.261	4.39%
2023-03-17	28.50	28.50	28.75	28.50	29.70	105,237	3,045,372	28.938	28.50	28.50	28.75	28.50	29.70	105,237	28.938	-0.52%
2023-03-16	28.65	28.65	29.00	28.10	28.95	67,400	1,919,710	28.482	28.65	28.65	29.00	28.10	28.95	67,400	28.482	1.96%
2023-03-15	28.10	27.80	28.10	27.35	28.30	116,900	3,246,440	27.771	28.10	27.80	28.10	27.35	28.30	116,900	27.771	2.93%
2023-03-14	27.30	27.30	27.50	26.55	27.65	118,700	3,242,790	27.319	27.30	27.30	27.50	26.55	27.65	118,700	27.319	-1.44%
2023-03-13	27.70	27.10	27.70	26.10	27.70	250,526	6,754,610	26.962	27.70	27.10	27.70	26.10	27.70	250,526	26.962	3.75%
2023-03-10	26.70	26.70	27.10	26.00	27.50	173,000	4,641,227	26.828	26.70	26.70	27.10	26.00	27.50	173,000	26.828	-3.61%
2023-03-09	27.70	27.70	27.90	27.70	29.55	206,200	5,821,550	28.233	27.70	27.70	27.90	27.70	29.55	206,200	28.233	-2.81%
2023-03-08	28.50	28.50	29.20	28.05	29.70	244,100	7,055,625	28.905	28.50	28.50	29.20	28.05	29.70	244,100	28.905	-4.84%
2023-03-07	29.95	29.95	30.00	29.25	30.80	114,400	3,443,000	30.096	29.95	29.95	30.00	29.25	30.80	114,400	30.096	-0.17%
2023-03-06	30.00	29.95	30.00	29.65	31.45	285,600	8,646,582	30.275	30.00	29.95	30.00	29.65	31.45	285,600	30.275	-2.28%
2023-03-03	30.70	30.60	30.70	28.95	30.85	1,063,866	31,831,779	29.921	30.70	30.60	30.70	28.95	30.85	1,063,866	29.921	6.04%
2023-03-02	28.95	28.95	29.95	28.95	30.40	888,550	26,120,515	29.397	28.95	28.95	29.95	28.95	30.40	888,550	29.397	-2.03%
2023-03-01	29.55	29.55	29.65	28.65	30.15	342,600	10,130,970	29.571	29.55	29.55	29.65	28.65	30.15	342,600	29.571	1.72%
2023-02-28	29.05	29.05	29.20	27.25	29.05	309,871	8,761,250	28.274	29.05	29.05	29.20	27.25	29.05	309,871	28.274	3.01%
2023-02-27	28.20	27.85	28.20	27.05	28.60	400,300	11,187,375	27.947	28.20	27.85	28.20	27.05	28.60	400,300	27.947	2.55%
2023-02-24	27.50	27.45	27.50	27.15	27.55	101,400	2,784,005	27.456	27.50	27.45	27.50	27.15	27.55	101,400	27.456	0.18%
2023-02-23	27.45	27.45	27.50	26.60	27.75	216,600	5,941,515	27.431	27.45	27.45	27.50	26.60	27.75	216,600	27.431	1.67%
2023-02-22	27.00	26.95	27.00	26.60	27.10	114,100	3,068,648	26.894	27.00	26.95	27.00	26.60	27.10	114,100	26.894	-0.55%
2023-02-21	27.15	26.90	27.15	26.70	27.40	173,100	4,675,560	27.011	27.15	26.90	27.15	26.70	27.40	173,100	27.011	-1.09%
2023-02-20	27.45	27.35	27.45	26.45	27.50	208,200	5,635,332	27.067	27.45	27.35	27.45	26.45	27.50	208,200	27.067	0.55%
2023-02-17	27.30	27.05	27.30	26.45	27.30	57,200	1,543,530	26.985	27.30	27.05	27.30	26.45	27.30	57,200	26.985	0.00%
2023-02-16	27.30	27.25	27.30	26.80	28.30	165,900	4,566,470	27.525	27.30	27.25	27.30	26.80	28.30	165,900	27.525	1.87%
2023-02-15	26.80	26.50	26.80	25.90	26.90	396,100	10,515,140	26.547	26.80	26.50	26.80	25.90	26.90	396,100	26.547	2.68%
2023-02-14	26.10	26.10	26.30	25.20	26.35	192,500	4,954,785	25.739	26.10	26.10	26.30	25.20	26.35	192,500	25.739	1.95%
2023-02-13	25.60	25.45	25.60	25.00	26.25	497,000	12,721,070	25.596	25.60	25.45	25.60	25.00	26.25	497,000	25.596	-3.40%
2023-02-10	26.50	26.50	26.75	26.40	28.00	242,850	6,616,660	27.246	26.50	26.50	26.75	26.40	28.00	242,850	27.246	-5.36%
2023-02-09	28.00	28.00	28.30	26.75	28.45	248,800	6,933,415	27.867	28.00	28.00	28.30	26.75	28.45	248,800	27.867	4.28%
2023-02-08	26.85	26.85	27.10	26.50	27.20	103,422	2,775,095	26.833	26.85	26.85	27.10	26.50	27.20	103,422	26.833	-1.10%
2023-02-07	27.15	27.00	27.10	26.55	27.30	48,700	1,319,735	27.099	27.15	27.00	27.10	26.55	27.30	48,700	27.099	1.31%
2023-02-06	26.80	26.70	27.10	26.40	27.65	216,700	5,834,140	26.923	26.80	26.70	27.10	26.40	27.65	216,700	26.923	-4.80%
2023-02-03	28.15	28.05	28.15	27.75	28.45	84,200	2,354,975	27.969	28.15	28.05	28.15	27.75	28.45	84,200	27.969	-1.23%
2023-02-02	28.50	28.25	28.50	27.65	29.25	273,986	7,747,589	28.277	28.50	28.25	28.50	27.65	29.25	273,986	28.277	-2.23%
2023-02-01	29.15	29.05	29.15	28.00	29.45	422,600	12,228,365	28.936	29.15	29.05	29.15	28.00	29.45	422,600	28.936	4.86%
2023-01-31	27.80	27.80	27.85	27.50	28.25	111,200	3,105,010	27.923	27.80	27.80	27.85	27.50	28.25	111,200	27.923	0.18%
2023-01-30	27.75	27.75	27.80	27.05	30.00	454,300	13,188,555	29.030	27.75	27.75	27.80	27.05	30.00	454,300	29.030	-0.54%
2023-01-27	27.90	27.90	28.25	27.40	28.50	131,800	3,691,720	28.010	27.90	27.90	28.25	27.40	28.50	131,800	28.010	-0.71%
2023-01-26	28.10	28.00	28.20	26.95	28.95	281,567	7,900,658	28.060	28.10	28.00	28.20	26.95	28.95	281,567	28.060	4.07%
2023-01-20	27.00	26.85	27.00	26.70	27.20	21,600	580,464	26.873	27.00	26.85	27.00	26.70	27.20	21,600	26.873	-0.55%
2023-01-19	27.15	26.70	27.00	25.90	27.30	63,400	1,685,990	26.593	27.15	26.70	27.00	25.90	27.30	63,400	26.593	0.18%
2023-01-18	27.10	27.10	27.60	26.70	27.70	174,400	4,786,940	27.448	27.10	27.10	27.60	26.70	27.70	174,400	27.448	-1.81%
2023-01-17	27.60	26.95	27.50	26.60	27.95	142,600	3,863,190	27.091	27.60	26.95	27.50	26.60	27.95	142,600	27.091	0.55%
2023-01-16	27.45	27.25	27.60	26.55	27.55	348,500	9,428,847	27.056	27.45	27.25	27.60	26.55	27.55	348,500	27.056	-0.36%
2023-01-13	27.55	27.50	27.55	26.70	27.85	427,200	11,620,420	27.201	27.55	27.50	27.55	26.70	27.85	427,200	27.201	-0.54%
2023-01-12	27.70	27.55	27.75	27.35	29.20	287,700	8,053,980	27.994	27.70	27.55	27.75	27.35	29.20	287,700	27.994	-2.12%
2023-01-11	28.30	28.30	28.35	27.65	28.85	213,100	6,042,835	28.357	28.30	28.30	28.35	27.65	28.85	213,100	28.357	-0.70%
2023-01-10	28.50	28.45	28.50	27.40	29.50	408,800	11,734,625	28.705	28.50	28.45	28.50	27.40	29.50	408,800	28.705	1.97%
2023-01-09	27.95	27.90	27.95	27.35	28.15	152,600	4,227,855	27.705	27.95	27.90	27.95	27.35	28.15	152,600	27.705	-0.53%
2023-01-06	28.10	28.10	28.30	27.90	29.60	349,800	9,942,625	28.424	28.10	28.10	28.30	27.90	29.60	349,800	28.424	-4.75%
2023-01-05	29.50	29.50	29.55	29.05	31.10	438,800	13,129,295	29.921	29.50	29.50	29.55	29.05	31.10	438,800	29.921	3.15%
2023-01-04	28.60	28.60	28.85	28.20	29.25	138,900	3,981,030	28.661	28.60	28.60	28.85	28.20	29.25	138,900	28.661	-2.89%
2023-01-03	29.45	29.45	29.60	28.95	30.20	335,928	9,992,118	29.745	29.45	29.45	29.60	28.95	30.20	335,928	29.745	-2.48%
2022-12-30	30.20	30.00	30.20	27.10	30.60	404,900	11,753,995	29.029	30.20	30.00	30.20	27.10	30.60	404,900	29.029	9.82%
2022-12-29	27.50	27.50	28.10	27.10	28.40	128,229	3,589,224	27.991	27.50	27.50	28.10	27.10	28.40	128,229	27.991	-0.90%
2022-12-28	27.75	27.70	27.75	26.55	28.90	272,100	7,577,237	27.847	27.75	27.70	27.75	26.55	28.90	272,100	27.847	0.73%
2022-12-23	27.55	27.20	27.55	27.05	28.00	220,200	6,024,415	27.359	27.55	27.20	27.55	27.05	28.00	220,200	27.359	-3.16%
2022-12-22	28.45	28.30	28.45	27.70	29.80	351,200	10,142,900	28.881	28.45	28.30	28.45	27.70	29.80	351,200	28.881	4.21%
2022-12-21	27.30	27.30	27.55	26.75	28.40	173,600	4,750,150	27.363	27.30	27.30	27.55	26.75	28.40	173,600	27.363	0.74%
2022-12-20	27.10	27.10	27.45	26.75	29.30	348,100	9,688,170	27.832	27.10	27.10	27.45	26.75	29.30	348,100	27.832	-9.36%
2022-12-19	29.90	29.60	29.90	29.35	32.20	473,400	14,568,055	30.773	29.90	29.60	29.90	29.35	32.20	473,400	30.773	-2.45%
2022-12-16	30.65	30.65	30.80	27.90	30.65	571,100	16,858,775	29.520	30.65	30.65	30.80	27.90	30.65	571,100	29.520	4.43%
2022-12-15	29.35	29.10	29.40	27.50	29.45	353,300	10,161,485	28.762	29.35	29.10	29.40	27.50	29.45	353,300	28.762	2.98%
2022-12-14	28.50	28.35	28.50	27.25	28.80	305,500	8,579,099	28.082	28.50	28.35	28.50	27.25	28.80	305,500	28.082	0.35%
2022-12-13	28.40	28.25	28.40	28.00	29.65	458,910	13,256,934	28.888	28.40	28.25	28.40	28.00	29.65	458,910	28.888	0.71%
2022-12-12	28.20	28.30	28.55	28.00	30.05	515,400	14,805,695	28.727	28.20	28.30	28.55	28.00	30.05	515,400	28.727	-7.99%
2022-12-09	30.65	30.65	30.75	30.05	33.00	1,007,800	31,193,010	30.952	30.65	30.65	30.75	30.05	33.00	1,007,800	30.952	-4.22%
2022-12-08	32.00	32.00	32.35	30.00	32.50	1,250,894	39,355,784	31.462	32.00	32.00	32.35	30.00	32.50	1,250,894	31.462	7.93%
2022-12-07	29.65	29.65	29.90	28.05	33.00	1,786,300	55,239,395	30.924	29.65	29.65	29.90	28.05	33.00	1,786,300	30.924	2.95%
2022-12-06	28.80	28.80	28.95	25.60	31.70	1,750,526	51,754,991	29.565	28.80	28.80	28.95	25.60	31.70	1,750,526	29.565	6.27%
2022-12-05	27.10	27.10	27.40	24.55	28.00	1,718,646	45,870,109	26.690	27.10	27.10	27.40	24.55	28.00	1,718,646	26.690	14.11%
2022-12-02	23.75	23.75	23.85	21.30	24.20	417,658	9,713,080	23.256	23.75	23.75	23.85	21.30	24.20	417,658	23.256	7.71%
2022-12-01	22.05	21.75	22.05	21.60	25.75	725,340	17,230,448	23.755	22.05	21.75	22.05	21.60	25.75	725,340	23.755	-1.56%
2022-11-30	22.40	22.40	22.50	19.30	22.40	1,003,400	21,964,441	21.890	22.40	22.40	22.50	19.30	22.40	1,003,400	21.890	13.82%
2022-11-29	19.68	19.62	19.68	19.58	20.50	89,000	1,772,989	19.921	19.68	19.62	19.68	19.58	20.50	89,000	19.921	-4.00%
2022-11-28	20.50	20.20	20.50	19.10	20.70	111,300	2,201,272	19.778	20.50	20.20	20.50	19.10	20.70	111,300	19.778	2.50%
2022-11-25	20.00	19.80	20.00	18.90	21.40	217,600	4,436,351	20.388	20.00	19.80	20.00	18.90	21.40	217,600	20.388	2.56%
2022-11-24	19.50	19.40	19.50	18.66	20.30	211,900	4,148,943	19.580	19.50	19.40	19.50	18.66	20.30	211,900	19.580	2.96%
2022-11-23	18.94	18.84	18.94	18.30	19.34	73,800	1,389,076	18.822	18.94	18.84	18.94	18.30	19.34	73,800	18.822	1.07%
2022-11-22	18.74	18.74	19.30	18.70	19.14	138,000	2,605,784	18.882	18.74	18.74	19.30	18.70	19.14	138,000	18.882	-2.90%
2022-11-21	19.30	19.30	19.50	18.60	19.70	42,800	820,468	19.170	19.30	19.30	19.50	18.60	19.70	42,800	19.170	0.10%
2022-11-18	19.28	19.28	19.30	19.18	19.72	118,747	2,306,384	19.423	19.28	19.28	19.30	19.18	19.72	118,747	19.423	-2.03%
2022-11-17	19.68	19.62	19.68	18.00	19.70	146,400	2,785,534	19.027	19.68	19.62	19.68	18.00	19.70	146,400	19.027	-1.60%
2022-11-16	20.00	19.98	20.00	19.48	20.40	92,400	1,841,126	19.926	20.00	19.98	20.00	19.48	20.40	92,400	19.926	-2.91%
2022-11-15	20.60	20.20	20.60	19.60	21.80	263,800	5,443,073	20.633	20.60	20.20	20.60	19.60	21.80	263,800	20.633	-1.90%
2022-11-14	21.00	20.60	21.00	20.40	21.20	188,276	3,907,879	20.756	21.00	20.60	21.00	20.40	21.20	188,276	20.756	2.94%
2022-11-11	20.40	20.15	20.40	19.90	20.90	210,000	4,250,704	20.241	20.40	20.15	20.40	19.90	20.90	210,000	20.241	5.70%
2022-11-10	19.30	19.30	19.50	19.10	19.78	117,900	2,275,222	19.298	19.30	19.30	19.50	19.10	19.78	117,900	19.298	-4.46%
2022-11-09	20.20	20.20	20.45	18.92	20.20	300,632	5,859,794	19.492	20.20	20.20	20.45	18.92	20.20	300,632	19.492	5.10%
2022-11-08	19.22	19.22	19.38	18.62	22.75	674,200	13,266,735	19.678	19.22	19.22	19.38	18.62	22.75	674,200	19.678	-13.62%
2022-11-07	22.25	22.00	22.25	19.54	23.00	444,300	9,857,660	22.187	22.25	22.00	22.25	19.54	23.00	444,300	22.187	11.25%
2022-11-04	20.00	19.92	20.00	18.08	20.60	419,900	8,270,907	19.697	20.00	19.92	20.00	18.08	20.60	419,900	19.697	10.62%
2022-11-03	18.08	18.10	18.18	18.06	18.52	80,200	1,456,762	18.164	18.08	18.10	18.18	18.06	18.52	80,200	18.164	-2.38%
2022-11-02	18.52	18.52	18.76	18.04	18.80	47,100	863,878	18.341	18.52	18.52	18.76	18.04	18.80	47,100	18.341	0.00%
2022-11-01	18.52	18.30	18.52	17.84	19.00	95,000	1,759,670	18.523	18.52	18.30	18.52	17.84	19.00	95,000	18.523	2.09%
2022-10-31	18.14	18.14	18.30	18.12	18.68	21,000	384,898	18.328	18.14	18.14	18.30	18.12	18.68	21,000	18.328	-1.31%
2022-10-28	18.38	18.34	18.82	17.60	18.62	149,500	2,698,958	18.053	18.38	18.34	18.82	17.60	18.62	149,500	18.053	-2.34%
2022-10-27	18.82	18.82	18.88	18.70	20.50	203,700	3,925,194	19.269	18.82	18.82	18.88	18.70	20.50	203,700	19.269	-4.27%
2022-10-26	19.66	19.60	19.66	19.18	20.80	165,700	3,348,712	20.209	19.66	19.60	19.66	19.18	20.80	165,700	20.209	1.55%
2022-10-25	19.36	19.30	19.36	17.70	20.10	200,800	3,895,588	19.400	19.36	19.30	19.36	17.70	20.10	200,800	19.400	5.45%
2022-10-24	18.36	18.36	18.40	18.20	20.65	333,500	6,418,276	19.245	18.36	18.36	18.40	18.20	20.65	333,500	19.245	-5.75%
2022-10-21	19.48	19.36	19.48	17.98	20.95	382,000	7,582,860	19.850	19.48	19.36	19.48	17.98	20.95	382,000	19.850	8.34%
2022-10-20	17.98	17.86	17.98	17.60	18.76	266,200	4,777,092	17.945	17.98	17.86	17.98	17.60	18.76	266,200	17.945	-4.16%
2022-10-19	18.76	18.76	18.78	18.72	19.80	109,100	2,068,746	18.962	18.76	18.76	18.78	18.72	19.80	109,100	18.962	-3.10%
2022-10-18	19.36	19.36	19.50	18.30	20.30	397,800	7,756,376	19.498	19.36	19.36	19.50	18.30	20.30	397,800	19.498	7.20%
2022-10-17	18.06	18.06	18.28	17.50	18.50	250,000	4,523,044	18.092	18.06	18.06	18.28	17.50	18.50	250,000	18.092	0.22%
2022-10-14	18.02	18.02	18.50	17.78	19.86	429,700	8,032,715	18.694	18.02	18.02	18.50	17.78	19.86	429,700	18.694	0.67%
2022-10-13	17.90	17.90	18.46	17.90	20.45	297,200	5,649,075	19.008	17.90	17.90	18.46	17.90	20.45	297,200	19.008	-12.47%
2022-10-12	20.45	20.40	20.45	19.50	21.75	500,100	10,172,235	20.340	20.45	20.40	20.45	19.50	21.75	500,100	20.340	-5.76%
2022-10-11	21.70	21.70	21.75	21.70	23.30	305,800	6,830,260	22.336	21.70	21.70	21.75	21.70	23.30	305,800	22.336	-6.87%
2022-10-10	23.30	23.30	23.60	23.30	24.80	210,900	5,009,957	23.755	23.30	23.30	23.60	23.30	24.80	210,900	23.755	-6.05%
2022-10-07	24.80	24.75	24.80	23.10	26.90	534,500	13,494,202	25.246	24.80	24.75	24.80	23.10	26.90	534,500	25.246	2.90%
2022-10-06	24.10	24.00	24.10	23.30	25.80	297,300	7,205,920	24.238	24.10	24.00	24.10	23.30	25.80	297,300	24.238	-4.93%
2022-10-05	25.35	25.35	25.50	25.35	28.00	596,400	15,858,742	26.591	25.35	25.35	25.50	25.35	28.00	596,400	26.591	-4.34%
2022-10-03	26.50	26.40	26.50	22.95	28.80	1,572,100	42,117,565	26.791	26.50	26.40	26.50	22.95	28.80	1,572,100	26.791	6.85%
2022-09-30	24.80	24.80	24.90	24.80	31.50	4,157,800	114,542,102	27.549	24.80	24.80	24.90	24.80	31.50	4,157,800	27.549	-22.26%
2022-09-29	31.90	31.50	31.90	28.05	41.00	22,868,600	781,524,890	34.175	31.90	31.50	31.90	28.05	41.00	22,868,600	34.175

Recommend Webb-site to a friend