Prices and Webb-site Total Returns

Onewo Inc.: H

Exchange	Code	Listed	Last trade	Delisted
HK Main	02602	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
2025-12-24	18.63	18.60	18.63	18.50	18.75	580,768	10,821,614	18.633	18.63	18.60	18.63	18.50	18.75	580,768	18.633	-0.05%
2025-12-23	18.64	18.62	18.64	18.58	19.18	1,555,900	29,158,522	18.741	18.64	18.62	18.64	18.58	19.18	1,555,900	18.741	-1.48%
2025-12-22	18.92	18.92	18.98	18.81	19.08	1,801,100	34,072,143	18.917	18.92	18.92	18.98	18.81	19.08	1,801,100	18.917	0.05%
2025-12-19	18.91	18.91	19.03	18.91	19.37	2,082,569	39,657,975	19.043	18.91	18.91	19.03	18.91	19.37	2,082,569	19.043	-1.46%
2025-12-18	19.19	19.19	19.26	18.93	19.33	1,255,300	24,148,418	19.237	19.19	19.19	19.26	18.93	19.33	1,255,300	19.237	-0.16%
2025-12-17	19.22	19.19	19.22	18.91	19.31	1,186,373	22,758,766	19.183	19.22	19.19	19.22	18.91	19.31	1,186,373	19.183	0.95%
2025-12-16	19.04	19.04	19.09	18.85	19.18	1,753,153	33,323,322	19.008	19.04	19.04	19.09	18.85	19.18	1,753,153	19.008	0.26%
2025-12-15	18.99	18.94	18.99	18.91	19.40	2,431,770	46,453,405	19.103	18.99	18.94	18.99	18.91	19.40	2,431,770	19.103	-2.26%
2025-12-12	19.43	19.42	19.43	19.30	19.64	1,540,400	29,855,800	19.382	19.43	19.42	19.43	19.30	19.64	1,540,400	19.382	0.15%
2025-12-11	19.40	19.39	19.40	19.31	19.70	1,418,000	27,503,929	19.396	19.40	19.39	19.40	19.31	19.70	1,418,000	19.396	-1.02%
2025-12-10	19.60	19.58	19.60	19.31	19.86	2,136,800	41,784,181	19.555	19.60	19.58	19.60	19.31	19.86	2,136,800	19.555	-0.25%
2025-12-09	19.65	19.58	19.65	19.52	20.00	2,202,834	43,250,936	19.634	19.65	19.58	19.65	19.52	20.00	2,202,834	19.634	-1.36%
2025-12-08	19.92	19.91	19.98	19.86	20.24	1,885,800	37,620,376	19.949	19.92	19.91	19.98	19.86	20.24	1,885,800	19.949	-1.58%
2025-12-05	20.24	20.16	20.24	19.86	20.26	1,425,400	28,565,070	20.040	20.24	20.16	20.24	19.86	20.26	1,425,400	20.040	0.80%
2025-12-04	20.08	20.06	20.08	19.82	20.16	1,895,600	37,904,325	19.996	20.08	20.06	20.08	19.82	20.16	1,895,600	19.996	1.26%
2025-12-03	19.83	19.79	19.83	19.70	20.22	3,361,700	66,846,734	19.885	19.83	19.79	19.83	19.70	20.22	3,361,700	19.885	-1.93%
2025-12-02	20.22	20.16	20.22	19.96	20.28	2,280,000	45,772,450	20.076	20.22	20.16	20.22	19.96	20.28	2,280,000	20.076	0.30%
2025-12-01	20.16	20.10	20.16	20.08	20.68	1,354,030	27,331,437	20.185	20.16	20.10	20.16	20.08	20.68	1,354,030	20.185	-0.30%
2025-11-28	20.22	20.20	20.22	20.04	20.48	5,443,942	109,997,607	20.206	20.22	20.20	20.22	20.04	20.48	5,443,942	20.206	-2.22%
2025-11-27	20.68	20.64	20.68	19.91	21.02	5,375,995	110,147,886	20.489	20.68	20.64	20.68	19.91	21.02	5,375,995	20.489	-2.82%
2025-11-26	21.28	21.20	21.28	21.16	21.80	1,596,363	34,270,402	21.468	21.28	21.20	21.28	21.16	21.80	1,596,363	21.468	-2.12%
2025-11-25	21.74	21.72	21.74	21.60	22.44	1,612,300	35,220,354	21.845	21.74	21.72	21.74	21.60	22.44	1,612,300	21.845	-3.89%
2025-11-24	22.62	21.94	22.62	21.54	22.62	3,228,700	72,093,614	22.329	22.62	21.94	22.62	21.54	22.62	3,228,700	22.329	4.63%
2025-11-21	21.62	21.60	21.62	21.46	22.18	1,238,400	27,045,966	21.839	21.62	21.60	21.62	21.46	22.18	1,238,400	21.839	-1.46%
2025-11-20	21.94	21.88	21.94	21.68	22.34	3,442,524	75,521,381	21.938	21.94	21.88	21.94	21.68	22.34	3,442,524	21.938	0.27%
2025-11-19	21.88	21.88	21.90	21.62	22.18	1,360,579	29,779,720	21.888	21.88	21.88	21.90	21.62	22.18	1,360,579	21.888	0.00%
2025-11-18	21.88	21.86	21.88	21.72	22.46	1,264,700	27,766,366	21.955	21.88	21.86	21.88	21.72	22.46	1,264,700	21.955	-2.58%
2025-11-17	22.46	22.40	22.46	22.36	23.28	1,529,500	34,469,152	22.536	22.46	22.40	22.46	22.36	23.28	1,529,500	22.536	-1.40%
2025-11-14	22.78	22.74	22.78	22.54	23.88	1,280,900	29,101,285	22.719	22.78	22.74	22.78	22.54	23.88	1,280,900	22.719	-0.78%
2025-11-13	22.96	22.96	22.98	22.78	23.90	1,151,900	26,520,518	23.023	22.96	22.96	22.98	22.78	23.90	1,151,900	23.023	-1.37%
2025-11-12	23.28	23.22	23.28	23.20	23.48	274,700	6,413,072	23.346	23.28	23.22	23.28	23.20	23.48	274,700	23.346	-0.43%
2025-11-11	23.38	23.26	23.38	23.12	23.48	1,457,012	33,737,835	23.155	23.38	23.26	23.38	23.12	23.48	1,457,012	23.155	1.12%
2025-11-10	23.12	23.12	23.22	22.60	23.22	2,082,978	47,438,556	22.774	23.12	23.12	23.22	22.60	23.22	2,082,978	22.774	2.30%
2025-11-07	22.60	22.58	22.60	22.44	22.94	302,800	6,839,064	22.586	22.60	22.58	22.60	22.44	22.94	302,800	22.586	-0.70%
2025-11-06	22.76	22.68	22.76	22.46	22.80	524,400	11,877,075	22.649	22.76	22.68	22.76	22.46	22.80	524,400	22.649	1.07%
2025-11-05	22.52	22.42	22.52	21.94	22.58	769,500	17,122,448	22.251	22.52	22.42	22.52	21.94	22.58	769,500	22.251	0.36%
2025-11-04	22.44	22.42	22.44	22.42	22.82	822,600	18,613,266	22.627	22.44	22.42	22.44	22.42	22.82	822,600	22.627	-0.88%
2025-11-03	22.64	22.58	22.64	22.06	22.94	383,700	8,602,063	22.419	22.64	22.58	22.64	22.06	22.94	383,700	22.419	1.52%
2025-10-31	22.30	22.30	22.32	22.10	22.46	453,500	10,111,542	22.297	22.30	22.30	22.32	22.10	22.46	453,500	22.297	-0.54%
2025-10-30	22.42	22.42	22.44	22.16	23.16	824,600	18,487,827	22.420	22.42	22.42	22.44	22.16	23.16	824,600	22.420	-1.84%
2025-10-28	22.84	22.78	22.88	22.64	23.16	466,567	10,664,084	22.856	22.84	22.78	22.88	22.64	23.16	466,567	22.856	-1.13%
2025-10-27	23.10	23.06	23.10	22.98	23.18	210,524	4,862,395	23.097	23.10	23.06	23.10	22.98	23.18	210,524	23.097	-0.09%
2025-10-24	23.12	23.06	23.12	22.98	23.26	268,500	6,189,716	23.053	23.12	23.06	23.12	22.98	23.26	268,500	23.053	0.26%
2025-10-23	23.06	22.90	23.06	22.74	23.20	341,000	7,811,836	22.909	23.06	22.90	23.06	22.74	23.20	341,000	22.909	0.35%
2025-10-22	22.98	22.88	22.98	22.86	23.32	346,310	7,978,539	23.039	22.98	22.88	22.98	22.86	23.32	346,310	23.039	-0.69%
2025-10-21	23.14	23.14	23.22	22.78	23.40	524,100	12,183,350	23.246	23.14	23.14	23.22	22.78	23.40	524,100	23.246	1.67%
2025-10-20	22.76	22.74	22.76	22.46	23.34	276,400	6,280,657	22.723	22.76	22.74	22.76	22.46	23.34	276,400	22.723	1.16%
2025-10-17	22.50	22.46	22.50	22.36	22.98	710,420	16,167,997	22.758	22.50	22.46	22.50	22.36	22.98	710,420	22.758	-0.97%
2025-10-16	22.72	22.72	22.74	22.60	22.88	263,349	5,981,427	22.713	22.72	22.72	22.74	22.60	22.88	263,349	22.713	-0.35%
2025-10-15	22.80	22.80	22.88	22.66	22.96	328,049	7,472,893	22.780	22.80	22.80	22.88	22.66	22.96	328,049	22.780	0.18%
2025-10-14	22.76	22.76	22.82	22.66	23.40	562,100	12,902,772	22.955	22.76	22.76	22.82	22.66	23.40	562,100	22.955	-0.52%
2025-10-13	22.88	22.72	22.88	22.16	23.04	633,300	14,406,931	22.749	22.88	22.72	22.88	22.16	23.04	633,300	22.749	-1.80%
2025-10-10	23.30	23.26	23.30	23.08	23.50	388,300	9,049,900	23.306	23.30	23.26	23.30	23.08	23.50	388,300	23.306	0.00%
2025-10-09	23.30	23.22	23.30	22.96	23.46	1,417,800	32,859,253	23.176	23.30	23.22	23.30	22.96	23.46	1,417,800	23.176	1.75%
2025-10-08	22.90	22.88	22.90	22.78	23.58	375,791	8,636,906	22.983	22.90	22.88	22.90	22.78	23.58	375,791	22.983	-1.63%
2025-10-06	23.28	23.26	23.28	23.22	23.86	222,100	5,180,342	23.324	23.28	23.26	23.28	23.22	23.86	222,100	23.324	-1.36%
2025-10-03	23.60	23.50	23.60	23.42	23.96	265,015	6,239,132	23.543	23.60	23.50	23.60	23.42	23.96	265,015	23.543	-1.58%
2025-10-02	23.98	23.98	24.00	23.86	24.32	330,348	7,936,674	24.025	23.98	23.98	24.00	23.86	24.32	330,348	24.025	-1.40%
2025-09-30	24.32	24.30	24.32	23.92	24.56	920,900	22,392,492	24.316	24.32	24.30	24.32	23.92	24.56	920,900	24.316	1.33%
2025-09-29	24.00	23.98	24.00	23.70	24.20	898,000	21,547,582	23.995	24.00	23.98	24.00	23.70	24.20	898,000	23.995	0.59%
2025-09-26	23.86	23.86	23.88	23.42	24.06	765,100	18,222,406	23.817	23.86	23.86	23.88	23.42	24.06	765,100	23.817	-0.25%
2025-09-25	23.92	23.92	23.94	23.86	24.24	952,100	22,787,363	23.934	23.92	23.92	23.94	23.86	24.24	952,100	23.934	-1.16%
2025-09-24	24.20	24.18	24.20	24.02	24.50	415,300	10,063,494	24.232	24.20	24.18	24.20	24.02	24.50	415,300	24.232	-0.25%
2025-09-23	24.26	24.24	24.26	23.96	24.50	734,900	17,738,078	24.137	24.26	24.24	24.26	23.96	24.50	734,900	24.137	-0.82%
2025-09-22	24.46	24.46	24.48	24.20	24.86	797,000	19,567,489	24.551	24.46	24.46	24.48	24.20	24.86	797,000	24.551	-1.05%
2025-09-19	24.72	24.72	24.76	24.22	24.92	1,873,442	46,152,858	24.635	24.72	24.72	24.76	24.22	24.92	1,873,442	24.635	0.41%
2025-09-18	24.62	24.50	24.62	24.22	24.96	1,747,200	42,866,889	24.535	24.62	24.50	24.62	24.22	24.96	1,747,200	24.535	-0.57%
2025-09-17	24.76	24.64	24.76	24.36	24.96	987,100	24,249,929	24.567	24.76	24.64	24.76	24.36	24.96	987,100	24.567	0.00%
2025-09-16	24.76	24.64	24.76	24.32	25.38	1,477,100	36,309,800	24.582	24.76	24.64	24.76	24.32	25.38	1,477,100	24.582	-0.96%
2025-09-15	25.00	25.00	25.10	24.70	25.86	1,595,200	39,772,570	24.933	25.00	25.00	25.10	24.70	25.86	1,595,200	24.933	-3.10%
2025-09-12	25.80	25.66	25.80	25.34	26.58	5,657,238	146,270,365	25.855	25.80	25.66	25.80	25.34	26.58	5,657,238	25.855	1.18%
2025-09-11	25.50	25.34	25.50	24.88	25.50	1,051,400	26,571,653	25.273	25.50	25.34	25.50	24.88	25.50	1,051,400	25.273	0.31%
2025-09-10	25.42	25.32	25.42	24.80	25.56	992,900	25,020,179	25.199	25.42	25.32	25.42	24.80	25.56	992,900	25.199	0.24%
2025-09-09	25.36	25.26	25.36	24.58	25.48	2,600,757	65,560,327	25.208	25.36	25.26	25.36	24.58	25.48	2,600,757	25.208	2.34%
2025-09-08	24.78	24.72	24.78	23.98	25.24	2,208,800	54,327,478	24.596	24.78	24.72	24.78	23.98	25.24	2,208,800	24.596	3.60%
2025-09-05	23.92	23.92	24.00	23.82	24.56	960,600	23,039,928	23.985	23.92	23.92	24.00	23.82	24.56	960,600	23.985	-0.07%
2025-09-04	24.98	24.94	24.98	24.62	25.20	1,241,600	30,915,086	24.899	23.94	23.90	23.94	23.59	24.15	1,295,700	23.860	0.32%
2025-09-03	24.90	24.88	24.90	24.66	25.00	1,822,780	45,333,079	24.870	23.86	23.84	23.86	23.63	23.96	1,902,203	23.832	-0.88%
2025-09-02	25.12	25.10	25.12	24.92	25.66	853,161	21,461,396	25.155	24.07	24.05	24.07	23.88	24.59	890,336	24.105	-1.95%
2025-09-01	25.62	25.54	25.62	24.96	25.72	899,900	22,994,138	25.552	24.55	24.47	24.55	23.92	24.65	939,111	24.485	2.07%
2025-08-29	25.10	25.10	25.12	25.04	25.56	715,900	18,138,356	25.336	24.05	24.05	24.07	23.99	24.49	747,094	24.279	0.40%
2025-08-28	25.00	24.96	25.00	24.66	25.16	1,178,202	29,338,089	24.901	23.96	23.92	23.96	23.63	24.11	1,229,539	23.861	-0.24%
2025-08-27	25.06	25.04	25.06	24.90	26.40	2,552,300	64,398,434	25.232	24.01	23.99	24.01	23.86	25.30	2,663,511	24.178	-3.54%
2025-08-26	25.98	25.92	25.98	25.50	26.46	2,248,009	58,553,047	26.047	24.90	24.84	24.90	24.44	25.36	2,345,961	24.959	-0.08%
2025-08-25	26.00	26.00	26.04	25.04	26.32	3,777,339	97,232,451	25.741	24.91	24.91	24.95	23.99	25.22	3,941,928	24.666	3.01%
2025-08-22	25.24	25.22	25.24	25.10	25.60	720,500	18,215,569	25.282	24.19	24.17	24.19	24.05	24.53	751,894	24.226	0.08%
2025-08-21	25.22	25.22	25.32	25.06	25.66	1,504,800	38,096,073	25.316	24.17	24.17	24.26	24.01	24.59	1,570,368	24.259	-0.79%
2025-08-20	25.42	25.42	25.46	25.14	25.62	1,637,300	41,587,875	25.400	24.36	24.36	24.40	24.09	24.55	1,708,642	24.340	-2.00%
2025-08-19	25.94	25.94	25.96	24.50	28.06	10,974,741	292,866,597	26.686	24.86	24.86	24.88	23.48	26.89	11,452,940	25.571	7.19%
2025-08-18	24.20	24.18	24.20	23.52	24.66	2,851,875	69,489,188	24.366	23.19	23.17	23.19	22.54	23.63	2,976,139	23.349	2.89%
2025-08-15	23.52	23.42	23.52	23.24	23.80	784,300	18,465,937	23.544	22.54	22.44	22.54	22.27	22.81	818,474	22.561	1.12%
2025-08-14	23.26	23.24	23.26	23.06	23.76	1,115,700	26,034,326	23.335	22.29	22.27	22.29	22.10	22.77	1,164,314	22.360	0.69%
2025-08-13	23.10	23.04	23.10	22.70	23.10	713,300	16,370,316	22.950	22.14	22.08	22.14	21.75	22.14	744,380	21.992	1.05%
2025-08-12	22.86	22.66	22.86	22.34	22.88	1,794,400	40,413,610	22.522	21.91	21.71	21.91	21.41	21.92	1,872,587	21.582	0.26%
2025-08-11	22.80	22.74	22.80	22.66	23.10	381,000	8,669,956	22.756	21.85	21.79	21.85	21.71	22.14	397,601	21.806	-0.61%
2025-08-08	22.94	22.80	22.94	22.76	23.14	365,900	8,376,460	22.893	21.98	21.85	21.98	21.81	22.17	381,843	21.937	-0.52%
2025-08-07	23.06	23.04	23.06	22.80	23.22	808,800	18,649,734	23.059	22.10	22.08	22.10	21.85	22.25	844,042	22.096	1.50%
2025-08-06	22.72	22.72	22.82	22.52	22.84	530,721	12,058,345	22.721	21.77	21.77	21.87	21.58	21.89	553,846	21.772	0.53%
2025-08-05	22.60	22.60	22.62	22.54	23.08	669,900	15,208,310	22.702	21.66	21.66	21.68	21.60	22.12	699,089	21.754	0.09%
2025-08-04	22.58	22.50	22.58	22.22	22.74	728,100	16,433,918	22.571	21.64	21.56	21.64	21.29	21.79	759,825	21.629	1.03%
2025-08-01	22.35	22.30	22.35	22.20	22.90	921,200	20,677,051	22.446	21.42	21.37	21.42	21.27	21.94	961,339	21.509	-0.67%
2025-07-31	22.50	22.50	22.55	22.40	23.20	1,690,800	38,302,512	22.653	21.56	21.56	21.61	21.46	22.23	1,764,473	21.708	-4.26%
2025-07-30	23.50	23.45	23.50	23.30	24.10	1,132,998	26,810,555	23.663	22.52	22.47	22.52	22.33	23.09	1,182,366	22.675	0.00%
2025-07-29	23.50	23.45	23.50	23.15	23.70	814,700	19,072,347	23.410	22.52	22.47	22.52	22.18	22.71	850,199	22.433	0.43%
2025-07-28	23.40	23.30	23.45	23.15	23.70	736,200	17,316,067	23.521	22.42	22.33	22.47	22.18	22.71	768,278	22.539	0.43%
2025-07-25	23.30	23.25	23.30	23.20	23.70	878,600	20,629,136	23.480	22.33	22.28	22.33	22.23	22.71	916,883	22.499	-1.06%
2025-07-24	23.55	23.50	23.55	23.35	24.15	1,360,197	32,403,340	23.823	22.57	22.52	22.57	22.38	23.14	1,419,464	22.828	-0.42%
2025-07-23	23.65	23.65	23.70	23.05	23.80	1,849,954	43,449,890	23.487	22.66	22.66	22.71	22.09	22.81	1,930,562	22.506	1.50%
2025-07-22	23.30	23.30	23.40	22.55	23.50	1,529,454	35,517,163	23.222	22.33	22.33	22.42	21.61	22.52	1,596,096	22.253	1.97%
2025-07-21	22.85	22.80	22.85	21.95	23.00	1,825,335	41,302,703	22.627	21.90	21.85	21.90	21.03	22.04	1,904,870	21.683	4.10%
2025-07-18	21.95	21.95	22.10	21.55	22.60	1,074,512	23,624,899	21.987	21.03	21.03	21.18	20.65	21.66	1,121,331	21.069	-1.57%
2025-07-17	22.30	22.30	22.35	22.15	22.65	1,345,400	29,997,779	22.297	21.37	21.37	21.42	21.23	21.70	1,404,023	21.366	-1.33%
2025-07-16	22.60	22.60	22.65	22.55	23.00	1,137,500	25,852,086	22.727	21.66	21.66	21.70	21.61	22.04	1,187,064	21.778	-2.38%
2025-07-15	23.15	23.05	23.15	22.90	23.50	1,337,350	31,083,505	23.243	22.18	22.09	22.18	21.94	22.52	1,395,622	22.272	0.00%
2025-07-14	23.15	23.10	23.15	22.15	23.60	3,056,199	71,084,015	23.259	22.18	22.14	22.18	21.23	22.61	3,189,366	22.288	3.35%
2025-07-11	22.40	22.30	22.40	22.00	22.65	2,108,106	47,362,821	22.467	21.46	21.37	21.46	21.08	21.70	2,199,962	21.529	0.22%
2025-07-10	22.35	22.35	22.40	21.25	22.35	4,177,923	91,864,790	21.988	21.42	21.42	21.46	20.36	21.42	4,359,966	21.070	3.71%
2025-07-09	21.55	21.50	21.55	21.05	21.55	1,313,560	28,114,101	21.403	20.65	20.60	20.65	20.17	20.65	1,370,795	20.509	0.23%
2025-07-08	21.50	21.45	21.50	21.05	21.50	1,534,200	32,670,195	21.295	20.60	20.55	20.60	20.17	20.60	1,601,049	20.405	1.42%
2025-07-07	21.20	21.15	21.20	20.95	21.55	1,524,200	32,436,797	21.281	20.31	20.27	20.31	20.08	20.65	1,590,614	20.393	0.71%
2025-07-04	21.05	21.05	21.10	20.80	21.20	630,000	13,233,100	21.005	20.17	20.17	20.22	19.93	20.31	657,451	20.128	-0.71%
2025-07-03	21.20	21.15	21.20	21.05	21.50	1,360,600	28,894,920	21.237	20.31	20.27	20.31	20.17	20.60	1,419,885	20.350	0.00%
2025-07-02	21.20	21.05	21.20	20.75	21.45	1,727,500	36,435,681	21.092	20.31	20.17	20.31	19.88	20.55	1,802,772	20.211	0.71%
2025-06-30	21.05	21.05	21.15	21.00	21.55	2,390,329	51,016,950	21.343	20.17	20.17	20.27	20.12	20.65	2,494,482	20.452	-1.64%
2025-06-27	21.40	21.40	21.45	20.90	21.50	3,501,652	74,714,872	21.337	20.51	20.51	20.55	20.03	20.60	3,654,228	20.446	2.64%
2025-06-26	20.85	20.85	20.90	20.60	21.05	2,448,035	51,060,169	20.858	19.98	19.98	20.03	19.74	20.17	2,554,703	19.987	-0.24%
2025-06-25	20.90	20.80	20.90	20.55	21.15	2,147,340	44,801,155	20.864	20.03	19.93	20.03	19.69	20.27	2,240,905	19.992	1.70%
2025-06-24	20.55	20.45	20.55	20.35	20.80	1,572,655	32,282,999	20.528	19.69	19.60	19.69	19.50	19.93	1,641,180	19.671	0.49%
2025-06-23	20.45	20.45	20.50	20.00	20.50	395,548	8,042,584	20.333	19.60	19.60	19.64	19.16	19.64	412,783	19.484	-0.24%
2025-06-20	20.50	20.45	20.50	20.20	20.65	1,819,688	37,285,706	20.490	19.64	19.60	19.64	19.36	19.79	1,898,977	19.635	0.49%
2025-06-19	20.40	20.40	20.45	20.30	20.85	1,088,500	22,379,848	20.560	19.55	19.55	19.60	19.45	19.98	1,135,929	19.702	-1.92%
2025-06-18	20.80	20.75	20.80	20.75	21.00	608,900	12,688,766	20.839	19.93	19.88	19.93	19.88	20.12	635,431	19.969	-1.19%
2025-06-17	21.05	21.00	21.05	20.90	21.30	699,100	14,714,075	21.047	20.17	20.12	20.17	20.03	20.41	729,562	20.168	-0.24%
2025-06-16	21.10	21.05	21.10	20.60	21.35	951,874	20,044,852	21.058	20.22	20.17	20.22	19.74	20.46	993,350	20.179	0.96%
2025-06-13	20.90	20.80	20.90	20.55	21.05	1,059,958	21,972,363	20.729	20.03	19.93	20.03	19.69	20.17	1,106,143	19.864	-1.42%
2025-06-12	21.20	21.15	21.20	21.00	21.45	949,600	20,131,795	21.200	20.31	20.27	20.31	20.12	20.55	990,977	20.315	-0.93%
2025-06-11	21.40	21.35	21.40	21.25	21.65	975,222	20,951,146	21.483	20.51	20.46	20.51	20.36	20.75	1,017,715	20.586	1.18%
2025-06-10	21.15	21.05	21.15	20.70	21.40	867,858	18,350,232	21.144	20.27	20.17	20.27	19.84	20.51	905,673	20.261	2.17%
2025-06-09	20.70	20.65	20.70	20.45	20.75	1,123,047	23,103,417	20.572	19.84	19.79	19.84	19.60	19.88	1,171,981	19.713	1.22%
2025-06-06	20.45	20.35	20.45	20.20	20.55	787,400	16,020,292	20.346	19.60	19.50	19.60	19.36	19.69	821,709	19.496	0.49%
2025-06-05	20.35	20.30	20.35	20.25	20.70	555,600	11,359,162	20.445	19.50	19.45	19.50	19.40	19.84	579,809	19.591	0.25%
2025-06-04	20.30	20.25	20.30	20.00	20.35	479,700	9,702,464	20.226	19.45	19.40	19.45	19.16	19.50	500,602	19.382	1.25%
2025-06-03	20.05	20.05	20.10	19.92	20.30	604,700	12,146,787	20.087	19.21	19.21	19.26	19.09	19.45	631,048	19.249	1.37%
2025-06-02	19.78	19.72	19.78	19.38	20.20	721,200	14,131,270	19.594	18.95	18.90	18.95	18.57	19.36	752,625	18.776	-2.32%
2025-05-30	20.25	20.25	20.30	20.20	20.60	1,233,800	25,049,775	20.303	19.40	19.40	19.45	19.36	19.74	1,287,560	19.455	-0.49%
2025-05-29	20.35	20.35	20.40	20.15	20.45	912,453	18,561,377	20.342	19.50	19.50	19.55	19.31	19.60	952,211	19.493	0.74%
2025-05-28	20.20	20.15	20.20	20.10	20.50	740,100	14,954,427	20.206	19.36	19.31	19.36	19.26	19.64	772,348	19.362	0.00%
2025-05-27	20.20	20.20	20.25	20.05	20.40	828,197	16,745,161	20.219	19.36	19.36	19.40	19.21	19.55	864,284	19.375	-0.49%
2025-05-26	20.30	20.25	20.30	20.15	20.60	1,115,441	22,679,480	20.332	19.45	19.40	19.45	19.31	19.74	1,164,044	19.483	-0.98%
2025-05-23	20.50	20.45	20.50	20.40	20.80	880,900	18,099,495	20.547	19.64	19.60	19.64	19.55	19.93	919,283	19.689	-0.49%
2025-05-22	20.60	20.60	20.65	20.45	20.90	1,157,088	23,884,115	20.642	19.74	19.74	19.79	19.60	20.03	1,207,505	19.780	-1.67%
2025-05-21	20.95	20.95	21.00	20.60	21.00	856,456	17,794,749	20.777	20.08	20.08	20.12	19.74	20.12	893,774	19.910	0.00%
2025-05-20	20.95	20.90	20.95	20.75	21.75	1,728,221	36,231,036	20.964	20.08	20.03	20.08	19.88	20.84	1,803,524	20.089	-1.65%
2025-05-19	22.25	22.25	22.30	21.70	22.40	842,000	18,761,427	22.282	20.41	20.41	20.46	19.91	20.55	917,792	20.442	0.91%
2025-05-16	22.05	22.05	22.10	21.65	22.10	1,166,000	25,458,999	21.834	20.23	20.23	20.27	19.86	20.27	1,270,957	20.031	-0.23%
2025-05-15	22.10	22.10	22.15	21.80	22.20	880,300	19,399,385	22.037	20.27	20.27	20.32	20.00	20.37	959,540	20.217	0.23%
2025-05-14	22.05	22.00	22.05	21.60	22.15	1,253,448	27,433,214	21.886	20.23	20.18	20.23	19.82	20.32	1,366,277	20.079	0.46%
2025-05-13	21.95	21.85	21.95	21.65	22.05	968,100	21,162,350	21.860	20.14	20.05	20.14	19.86	20.23	1,055,243	20.054	1.39%
2025-05-12	21.65	21.65	21.70	21.25	21.80	492,700	10,617,365	21.549	19.86	19.86	19.91	19.50	20.00	537,050	19.770	2.12%
2025-05-09	21.20	21.20	21.25	21.10	21.70	427,600	9,085,490	21.248	19.45	19.45	19.50	19.36	19.91	466,090	19.493	-1.62%
2025-05-08	21.55	21.50	21.55	21.25	21.75	834,983	18,007,841	21.567	19.77	19.72	19.77	19.50	19.95	910,144	19.786	0.70%
2025-05-07	21.40	21.35	21.40	21.25	22.10	1,382,390	29,858,537	21.599	19.63	19.59	19.63	19.50	20.27	1,506,825	19.816	1.42%
2025-05-06	21.10	21.10	21.15	21.10	21.50	804,400	17,125,974	21.290	19.36	19.36	19.40	19.36	19.72	876,808	19.532	-0.94%
2025-05-02	21.30	21.30	21.40	21.20	21.75	190,900	4,081,427	21.380	19.54	19.54	19.63	19.45	19.95	208,084	19.614	-0.70%
2025-04-30	21.45	21.40	21.45	21.15	21.50	620,700	13,223,774	21.305	19.68	19.63	19.68	19.40	19.72	676,572	19.545	2.14%
2025-04-29	21.00	20.90	21.00	20.65	21.25	603,100	12,595,358	20.884	19.27	19.17	19.27	18.94	19.50	657,388	19.160	0.00%
2025-04-28	21.00	20.95	21.00	20.70	21.55	870,700	18,283,621	20.999	19.27	19.22	19.27	18.99	19.77	949,076	19.265	-2.33%
2025-04-25	21.50	21.45	21.50	21.40	22.20	1,108,412	24,171,887	21.808	19.72	19.68	19.72	19.63	20.37	1,208,185	20.007	-0.23%
2025-04-24	21.55	21.55	21.60	21.40	21.90	731,074	15,843,258	21.671	19.77	19.77	19.82	19.63	20.09	796,881	19.882	-1.60%
2025-04-23	21.90	21.90	21.95	21.40	22.20	1,536,600	33,352,895	21.706	20.09	20.09	20.14	19.63	20.37	1,674,917	19.913	0.69%
2025-04-22	21.75	21.75	21.80	21.60	22.05	1,208,828	26,326,897	21.779	19.95	19.95	20.00	19.82	20.23	1,317,640	19.980	0.23%
2025-04-17	21.70	21.70	21.80	21.25	22.05	609,600	13,273,679	21.774	19.91	19.91	20.00	19.50	20.23	664,473	19.976	1.64%
2025-04-16	21.35	21.35	21.40	21.05	21.60	438,900	9,342,565	21.286	19.59	19.59	19.63	19.31	19.82	478,407	19.528	-1.16%
2025-04-15	21.60	21.60	21.65	21.35	22.05	276,836	5,978,702	21.597	19.82	19.82	19.86	19.59	20.23	301,755	19.813	-0.69%
2025-04-14	21.75	21.70	21.75	21.55	22.20	838,600	18,277,921	21.796	19.95	19.91	19.95	19.77	20.37	914,086	19.996	0.69%
2025-04-11	21.60	21.60	21.65	21.30	21.85	932,376	20,163,281	21.626	19.82	19.82	19.86	19.54	20.05	1,016,304	19.840	0.70%
2025-04-10	21.45	21.45	21.65	21.25	21.75	890,500	19,171,533	21.529	19.68	19.68	19.86	19.50	19.95	970,658	19.751	0.94%
2025-04-09	21.25	21.25	21.30	20.00	21.40	920,300	19,209,949	20.874	19.50	19.50	19.54	18.35	19.63	1,003,141	19.150	2.66%
2025-04-08	20.70	20.70	20.80	20.45	21.35	1,270,384	26,552,286	20.901	18.99	18.99	19.08	18.76	19.59	1,384,737	19.175	0.98%
2025-04-07	20.50	20.50	20.55	20.25	21.75	2,994,434	63,051,602	21.056	18.81	18.81	18.85	18.58	19.95	3,263,977	19.317	-8.89%
2025-04-03	22.50	22.45	22.50	22.05	22.85	1,800,600	40,327,425	22.397	20.64	20.60	20.64	20.23	20.96	1,962,680	20.547	-1.10%
2025-04-02	22.75	22.65	22.75	22.40	22.95	1,384,704	31,442,485	22.707	20.87	20.78	20.87	20.55	21.05	1,509,348	20.832	0.00%
2025-04-01	22.75	22.75	22.80	22.50	23.00	1,203,033	27,429,685	22.800	20.87	20.87	20.92	20.64	21.10	1,311,324	20.918	-0.22%
2025-03-31	22.80	22.80	22.85	22.40	23.10	1,684,357	38,192,871	22.675	20.92	20.92	20.96	20.55	21.19	1,835,974	20.803	-1.30%
2025-03-28	23.10	23.00	23.10	22.75	23.60	2,179,600	50,389,066	23.118	21.19	21.10	21.19	20.87	21.65	2,375,796	21.209	-0.65%
2025-03-27	23.25	23.20	23.25	22.90	23.55	2,370,724	55,173,132	23.273	21.33	21.28	21.33	21.01	21.61	2,584,124	21.351	0.00%
2025-03-26	23.25	23.25	23.30	22.90	24.50	4,118,300	96,610,880	23.459	21.33	21.33	21.38	21.01	22.48	4,489,007	21.522	2.42%
2025-03-25	22.70	22.70	22.75	22.55	23.70	1,163,800	26,723,280	22.962	20.83	20.83	20.87	20.69	21.74	1,268,559	21.066	-1.30%
2025-03-24	23.00	22.95	23.00	22.75	23.60	1,064,700	24,445,850	22.960	21.10	21.05	21.10	20.87	21.65	1,160,539	21.064	-1.08%
2025-03-21	23.25	23.20	23.25	23.00	23.65	912,700	21,263,810	23.298	21.33	21.28	21.33	21.10	21.70	994,856	21.374	-1.48%
2025-03-20	23.60	23.60	23.65	23.55	24.50	985,900	23,427,725	23.763	21.65	21.65	21.70	21.61	22.48	1,074,645	21.800	-3.67%
2025-03-19	24.50	24.35	24.50	24.20	24.60	797,800	19,469,975	24.405	22.48	22.34	22.48	22.20	22.57	869,614	22.389	-1.01%
2025-03-18	24.75	24.70	24.75	24.20	24.85	1,269,200	31,204,165	24.586	22.71	22.66	22.71	22.20	22.80	1,383,447	22.555	0.41%
2025-03-17	24.65	24.50	24.65	23.85	25.40	1,530,600	37,702,015	24.632	22.61	22.48	22.61	21.88	23.30	1,668,376	22.598	3.57%
2025-03-14	23.80	23.80	23.85	23.15	24.20	912,400	21,729,029	23.815	21.83	21.83	21.88	21.24	22.20	994,529	21.849	1.93%
2025-03-13	23.35	23.30	23.35	22.95	23.70	1,292,300	29,980,455	23.199	21.42	21.38	21.42	21.05	21.74	1,408,626	21.283	-1.27%
2025-03-12	23.65	23.55	23.65	23.40	24.30	1,068,200	25,385,480	23.765	21.70	21.61	21.70	21.47	22.29	1,164,354	21.802	-2.27%
2025-03-11	24.20	24.15	24.20	23.50	24.20	781,834	18,636,074	23.836	22.20	22.16	22.20	21.56	22.20	852,211	21.868	-0.21%
2025-03-10	24.25	24.15	24.25	23.90	24.90	1,487,933	36,223,111	24.345	22.25	22.16	22.25	21.93	22.84	1,621,869	22.334	-1.02%
2025-03-07	24.50	24.40	24.50	24.15	25.20	2,800,833	69,206,466	24.709	22.48	22.39	22.48	22.16	23.12	3,052,949	22.669	0.20%
2025-03-06	24.45	24.45	24.50	24.05	25.05	2,285,600	55,854,680	24.438	22.43	22.43	22.48	22.06	22.98	2,491,338	22.420	0.62%
2025-03-05	24.30	24.25	24.30	24.00	25.10	1,020,200	24,820,656	24.329	22.29	22.25	22.29	22.02	23.03	1,112,033	22.320	-1.02%
2025-03-04	24.55	24.55	24.60	23.70	24.75	1,850,100	44,927,635	24.284	22.52	22.52	22.57	21.74	22.71	2,016,636	22.279	-0.61%
2025-03-03	24.70	24.65	24.70	22.55	25.10	7,882,498	190,611,459	24.182	22.66	22.61	22.66	20.69	23.03	8,592,039	22.185	9.78%
2025-02-28	22.50	22.45	22.50	22.30	23.55	5,026,536	113,670,959	22.614	20.64	20.60	20.64	20.46	21.61	5,478,998	20.747	-4.26%
2025-02-27	23.50	23.45	23.50	22.70	23.75	2,047,000	47,814,100	23.358	21.56	21.51	21.56	20.83	21.79	2,231,260	21.429	3.30%
2025-02-26	22.75	22.70	22.75	21.60	22.85	1,683,200	37,794,490	22.454	20.87	20.83	20.87	19.82	20.96	1,834,713	20.600	4.60%
2025-02-25	21.75	21.75	21.80	21.45	21.95	995,200	21,593,152	21.697	19.95	19.95	20.00	19.68	20.14	1,084,783	19.906	-0.68%
2025-02-24	21.90	21.90	21.95	21.50	22.30	2,710,071	59,589,413	21.988	20.09	20.09	20.14	19.72	20.46	2,954,017	20.172	0.69%
2025-02-21	21.75	21.70	21.75	21.45	22.40	3,154,461	68,354,134	21.669	19.95	19.91	19.95	19.68	20.55	3,438,409	19.880	-0.68%
2025-02-20	21.90	21.90	21.95	21.50	22.50	2,234,900	48,796,302	21.834	20.09	20.09	20.14	19.72	20.64	2,436,074	20.031	-1.35%
2025-02-19	22.20	22.15	22.20	22.00	22.70	1,627,000	36,303,710	22.313	20.37	20.32	20.37	20.18	20.83	1,773,454	20.471	0.45%
2025-02-18	22.10	22.10	22.15	22.00	22.65	1,771,600	39,301,707	22.184	20.27	20.27	20.32	20.18	20.78	1,931,070	20.352	-1.78%
2025-02-17	22.50	22.45	22.50	21.90	22.90	2,172,400	48,446,915	22.301	20.64	20.60	20.64	20.09	21.01	2,367,948	20.459	-0.22%
2025-02-14	22.55	22.55	22.60	22.30	22.90	1,448,700	32,560,307	22.476	20.69	20.69	20.73	20.46	21.01	1,579,104	20.619	0.45%
2025-02-13	22.45	22.40	22.45	22.35	23.35	2,771,364	63,341,945	22.856	20.60	20.55	20.60	20.50	21.42	3,020,827	20.968	-3.23%
2025-02-12	23.20	23.10	23.20	21.60	23.60	6,371,270	143,943,472	22.593	21.28	21.19	21.28	19.82	21.65	6,944,778	20.727	7.91%
2025-02-11	21.50	21.45	21.50	21.40	22.95	2,187,500	47,660,640	21.788	19.72	19.68	19.72	19.63	21.05	2,384,407	19.988	-2.05%
2025-02-10	21.95	21.90	21.95	21.75	22.25	1,572,140	34,471,535	21.927	20.14	20.09	20.14	19.95	20.41	1,713,656	20.116	0.23%
2025-02-07	21.90	21.85	21.90	20.95	22.20	1,820,642	39,744,315	21.830	20.09	20.05	20.09	19.22	20.37	1,984,527	20.027	3.30%
2025-02-06	21.20	21.15	21.20	20.50	21.40	2,155,800	45,281,935	21.005	19.45	19.40	19.45	18.81	19.63	2,349,854	19.270	0.00%
2025-02-05	21.20	21.10	21.20	20.75	21.70	2,143,200	45,017,080	21.005	19.45	19.36	19.45	19.04	19.91	2,336,119	19.270	-3.64%
2025-02-04	22.00	21.90	22.00	21.45	22.10	432,600	9,463,565	21.876	20.18	20.09	20.18	19.68	20.27	471,540	20.069	1.38%
2025-02-03	21.70	21.65	21.70	21.25	22.05	482,400	10,426,244	21.613	19.91	19.86	19.91	19.50	20.23	525,823	19.828	-1.36%
2025-01-28	22.00	22.00	22.05	21.75	22.50	580,900	12,818,240	22.066	20.18	20.18	20.23	19.95	20.64	633,190	20.244	0.00%
2025-01-27	22.00	22.00	22.05	21.65	22.70	2,078,300	45,776,647	22.026	20.18	20.18	20.23	19.86	20.83	2,265,378	20.207	1.62%
2025-01-24	21.65	21.65	21.70	21.20	22.05	2,070,000	45,099,360	21.787	19.86	19.86	19.91	19.45	20.23	2,256,330	19.988	0.70%
2025-01-23	21.50	21.45	21.50	21.30	22.05	2,175,559	46,995,908	21.602	19.72	19.68	19.72	19.54	20.23	2,371,391	19.818	-0.46%
2025-01-22	21.60	21.50	21.60	21.30	22.30	2,046,400	44,764,510	21.875	19.82	19.72	19.82	19.54	20.46	2,230,606	20.068	-2.04%
2025-01-21	22.05	22.00	22.05	20.60	22.20	7,096,109	154,288,310	21.743	20.23	20.18	20.23	18.90	20.37	7,734,863	19.947	7.30%
2025-01-20	20.55	20.50	20.55	20.15	20.70	2,424,600	49,759,140	20.523	18.85	18.81	18.85	18.49	18.99	2,642,850	18.828	3.27%
2025-01-17	19.90	19.90	20.00	19.64	20.50	5,167,721	103,599,988	20.048	18.26	18.26	18.35	18.02	18.81	5,632,892	18.392	-3.63%
2025-01-16	20.65	20.60	20.65	19.40	20.75	5,281,003	107,459,235	20.348	18.94	18.90	18.94	17.80	19.04	5,756,371	18.668	6.44%
2025-01-15	19.40	19.36	19.40	19.18	19.68	3,040,200	58,792,930	19.339	17.80	17.76	17.80	17.60	18.05	3,313,863	17.742	-0.82%
2025-01-14	19.56	19.56	19.58	19.50	19.94	3,967,752	78,297,722	19.734	17.94	17.94	17.96	17.89	18.29	4,324,908	18.104	-1.61%
2025-01-13	19.88	19.86	19.88	19.60	20.00	2,383,682	47,218,250	19.809	18.24	18.22	18.24	17.98	18.35	2,598,248	18.173	-0.40%
2025-01-10	19.96	19.92	19.96	19.62	20.35	2,727,209	54,079,254	19.830	18.31	18.27	18.31	18.00	18.67	2,972,698	18.192	-1.19%
2025-01-09	20.20	20.10	20.20	19.88	20.60	2,230,885	45,201,395	20.262	18.53	18.44	18.53	18.24	18.90	2,431,697	18.588	0.50%
2025-01-08	20.10	20.05	20.10	19.38	20.20	3,946,781	78,251,419	19.827	18.44	18.39	18.44	17.78	18.53	4,302,049	18.189	0.25%
2025-01-07	20.05	20.05	20.10	20.05	21.15	4,274,060	87,631,207	20.503	18.39	18.39	18.44	18.39	19.40	4,658,788	18.810	-0.99%
2025-01-06	20.25	20.25	20.30	19.60	20.55	5,140,612	103,682,897	20.169	18.58	18.58	18.62	17.98	18.85	5,603,343	18.504	1.35%
2025-01-03	19.98	19.98	20.00	19.92	21.30	4,687,802	96,041,436	20.488	18.33	18.33	18.35	18.27	19.54	5,109,773	18.796	-1.82%
2025-01-02	20.35	20.30	20.35	20.15	21.55	5,524,893	114,315,479	20.691	18.67	18.62	18.67	18.49	19.77	6,022,215	18.982	-0.49%
2024-12-31	20.45	20.30	20.45	19.92	20.45	2,802,657	56,564,616	20.182	18.76	18.62	18.76	18.27	18.76	3,054,937	18.516	1.49%
2024-12-30	20.15	20.10	20.15	19.86	20.50	2,335,739	47,071,273	20.153	18.49	18.44	18.49	18.22	18.81	2,545,990	18.488	-0.74%
2024-12-27	20.30	20.25	20.30	19.98	20.50	2,832,007	57,028,608	20.137	18.62	18.58	18.62	18.33	18.81	3,086,929	18.474	-0.98%
2024-12-24	20.50	20.35	20.50	20.15	20.85	1,410,940	29,078,423	20.609	18.81	18.67	18.81	18.49	19.13	1,537,945	18.907	-0.73%
2024-12-23	20.65	20.55	20.65	19.80	20.65	2,094,500	42,733,359	20.403	18.94	18.85	18.94	18.16	18.94	2,283,036	18.718	4.29%
2024-12-20	19.80	19.78	19.80	19.74	20.40	6,328,381	126,490,028	19.988	18.16	18.15	18.16	18.11	18.72	6,898,028	18.337	-0.70%
2024-12-19	19.94	19.92	19.94	19.74	20.85	5,098,500	102,714,498	20.146	18.29	18.27	18.29	18.11	19.13	5,557,440	18.482	-4.82%
2024-12-18	20.95	20.85	20.95	20.50	21.20	1,160,200	24,339,938	20.979	19.22	19.13	19.22	18.81	19.45	1,264,635	19.247	2.20%
2024-12-17	20.50	20.40	20.50	20.35	21.25	1,685,743	34,719,290	20.596	18.81	18.72	18.81	18.67	19.50	1,837,485	18.895	-2.15%
2024-12-16	20.95	20.90	20.95	20.80	21.30	2,087,289	43,923,965	21.044	19.22	19.17	19.22	19.08	19.54	2,275,176	19.306	0.72%
2024-12-13	20.80	20.80	20.85	20.60	21.50	1,527,900	31,988,987	20.937	19.08	19.08	19.13	18.90	19.72	1,665,433	19.208	-4.15%
2024-12-12	21.70	21.70	21.75	20.65	22.00	2,191,611	47,139,575	21.509	19.91	19.91	19.95	18.94	20.18	2,388,888	19.733	3.09%
2024-12-11	21.05	20.95	21.05	20.80	21.85	1,702,100	36,134,925	21.230	19.31	19.22	19.31	19.08	20.05	1,855,314	19.476	0.00%
2024-12-10	21.05	21.00	21.05	20.95	23.35	3,694,101	80,826,904	21.880	19.31	19.27	19.31	19.22	21.42	4,026,624	20.073	-2.77%
2024-12-09	21.65	21.60	21.65	20.40	21.65	4,080,648	85,649,493	20.989	19.86	19.82	19.86	18.72	19.86	4,447,966	19.256	1.64%
2024-12-06	21.30	21.20	21.30	21.05	21.75	3,339,680	71,369,319	21.370	19.54	19.45	19.54	19.31	19.95	3,640,300	19.605	0.47%
2024-12-05	21.20	21.15	21.20	20.60	21.30	2,480,087	52,166,767	21.034	19.45	19.40	19.45	18.90	19.54	2,703,331	19.297	-0.70%
2024-12-04	21.35	21.30	21.35	21.05	21.50	1,204,400	25,654,395	21.301	19.59	19.54	19.59	19.31	19.72	1,312,814	19.542	0.00%
2024-12-03	21.35	21.15	21.35	20.95	21.40	2,077,330	43,998,849	21.180	19.59	19.40	19.59	19.22	19.63	2,264,320	19.431	-1.39%
2024-12-02	21.65	21.45	21.65	21.45	22.00	1,268,000	27,456,477	21.653	19.86	19.68	19.86	19.68	20.18	1,382,139	19.865	-0.69%
2024-11-29	21.80	21.75	21.80	21.65	22.25	788,500	17,292,022	21.930	20.00	19.95	20.00	19.86	20.41	859,477	20.119	0.69%
2024-11-28	21.65	21.65	21.70	21.55	22.00	436,800	9,505,680	21.762	19.86	19.86	19.91	19.77	20.18	476,118	19.965	-1.37%
2024-11-27	21.95	21.75	21.95	21.05	22.15	1,295,100	28,185,120	21.763	20.14	19.95	20.14	19.31	20.32	1,411,678	19.966	2.33%
2024-11-26	21.45	21.45	21.50	21.40	22.25	1,040,800	22,642,585	21.755	19.68	19.68	19.72	19.63	20.41	1,134,487	19.958	-2.05%
2024-11-25	21.90	21.75	21.90	21.15	22.60	1,613,700	34,883,770	21.617	20.09	19.95	20.09	19.40	20.73	1,758,957	19.832	1.15%
2024-11-22	21.65	21.60	21.65	21.05	22.25	1,977,012	42,507,803	21.501	19.86	19.82	19.86	19.31	20.41	2,154,972	19.725	-0.69%
2024-11-21	21.80	21.75	21.80	21.75	22.35	1,235,652	27,115,201	21.944	20.00	19.95	20.00	19.95	20.50	1,346,879	20.132	-1.80%
2024-11-20	22.20	22.15	22.20	21.90	22.45	539,400	11,945,804	22.146	20.37	20.32	20.37	20.09	20.60	587,954	20.318	0.91%
2024-11-19	22.00	22.00	22.05	21.80	23.10	624,500	13,820,151	22.130	20.18	20.18	20.23	20.00	21.19	680,714	20.302	-0.68%
2024-11-18	22.15	22.15	22.25	22.00	23.05	813,195	18,245,305	22.437	20.32	20.32	20.41	20.18	21.15	886,394	20.584	-1.12%
2024-11-15	22.40	22.40	22.45	21.30	22.90	1,610,300	36,084,414	22.409	20.55	20.55	20.60	19.54	21.01	1,755,251	20.558	2.05%
2024-11-14	21.95	21.95	22.00	21.75	23.15	2,347,300	51,815,845	22.075	20.14	20.14	20.18	19.95	21.24	2,558,591	20.252	-3.73%
2024-11-13	22.80	22.80	22.95	21.90	23.05	1,513,512	33,978,374	22.450	20.92	20.92	21.05	20.09	21.15	1,649,750	20.596	0.22%
2024-11-12	22.75	22.60	22.75	22.25	23.35	1,029,900	23,504,060	22.822	20.87	20.73	20.87	20.41	21.42	1,122,606	20.937	0.44%
2024-11-11	22.65	22.55	22.65	22.10	23.05	1,019,300	22,925,100	22.491	20.78	20.69	20.78	20.27	21.15	1,111,052	20.634	-1.09%
2024-11-08	22.90	22.80	22.90	22.70	25.35	3,656,000	86,394,610	23.631	21.01	20.92	21.01	20.83	23.26	3,985,094	21.679	-7.10%
2024-11-07	24.65	24.60	24.65	23.10	25.75	5,028,300	124,495,545	24.759	22.61	22.57	22.61	21.19	23.62	5,480,921	22.714	5.79%
2024-11-06	23.30	23.20	23.30	22.85	23.70	867,100	20,179,500	23.272	21.38	21.28	21.38	20.96	21.74	945,152	21.351	-0.43%
2024-11-05	23.40	23.35	23.40	22.70	23.55	1,519,474	35,170,825	23.147	21.47	21.42	21.47	20.83	21.61	1,656,249	21.235	0.86%
2024-11-04	23.20	23.20	23.40	22.45	23.50	702,000	16,209,530	23.090	21.28	21.28	21.47	20.60	21.56	765,190	21.184	0.87%
2024-11-01	23.00	22.80	23.00	22.45	23.20	520,727	11,928,985	22.908	21.10	20.92	21.10	20.60	21.28	567,600	21.017	0.44%
2024-10-31	22.90	22.90	22.95	22.10	23.50	668,411	15,337,712	22.947	21.01	21.01	21.05	20.27	21.56	728,578	21.052	0.66%
2024-10-30	22.75	22.70	22.75	22.50	23.40	1,371,011	31,178,213	22.741	20.87	20.83	20.87	20.64	21.47	1,494,422	20.863	-2.36%
2024-10-29	23.30	23.15	23.30	22.95	24.75	662,700	15,556,717	23.475	21.38	21.24	21.38	21.05	22.71	722,353	21.536	-1.06%
2024-10-28	23.55	23.45	23.55	22.80	23.60	479,000	11,088,645	23.150	21.61	21.51	21.61	20.92	21.65	522,117	21.238	2.17%
2024-10-25	23.05	23.00	23.05	22.70	23.20	909,200	20,862,282	22.946	21.15	21.10	21.15	20.83	21.28	991,041	21.051	0.44%
2024-10-24	22.95	22.90	22.95	22.80	23.75	658,700	15,137,457	22.981	21.05	21.01	21.05	20.92	21.79	717,993	21.083	-3.37%
2024-10-23	23.75	23.70	23.75	23.00	23.95	563,302	13,315,347	23.638	21.79	21.74	21.79	21.10	21.97	614,007	21.686	0.64%
2024-10-22	23.60	23.45	23.60	23.25	24.00	593,900	14,011,360	23.592	21.65	21.51	21.65	21.33	22.02	647,360	21.644	-0.21%
2024-10-21	23.65	23.65	23.70	23.30	24.00	838,200	19,840,462	23.670	21.70	21.70	21.74	21.38	22.02	913,650	21.716	-0.21%
2024-10-18	23.70	23.60	23.70	22.90	24.05	2,094,200	49,193,419	23.490	21.74	21.65	21.74	21.01	22.06	2,282,709	21.550	1.72%
2024-10-17	23.30	23.25	23.30	23.20	25.60	2,848,255	68,706,477	24.122	21.38	21.33	21.38	21.28	23.49	3,104,640	22.130	-10.21%
2024-10-16	25.95	25.90	25.95	22.20	26.45	2,780,720	71,548,577	25.730	23.81	23.76	23.81	20.37	24.27	3,031,026	23.605	5.27%
2024-10-15	24.65	24.65	24.75	24.65	26.20	907,034	23,148,684	25.521	22.61	22.61	22.71	22.61	24.04	988,680	23.414	-5.01%
2024-10-14	25.95	25.95	26.00	24.00	26.05	1,511,600	38,399,932	25.404	23.81	23.81	23.85	22.02	23.90	1,647,666	23.306	3.18%
2024-10-10	25.15	25.00	25.15	24.55	26.60	2,182,900	55,419,247	25.388	23.07	22.94	23.07	22.52	24.40	2,379,393	23.291	-2.52%
2024-10-09	25.80	25.55	25.80	24.15	26.75	2,770,659	70,326,443	25.383	23.67	23.44	23.67	22.16	24.54	3,020,059	23.286	0.39%
2024-10-08	25.70	25.50	25.70	24.30	27.95	5,677,015	146,220,463	25.757	23.58	23.39	23.58	22.29	25.64	6,188,030	23.630	-6.88%
2024-10-07	27.60	27.30	27.60	25.95	27.70	2,559,200	68,705,464	26.846	25.32	25.05	25.32	23.81	25.41	2,789,566	24.629	6.36%
2024-10-04	25.95	25.75	25.95	25.15	26.75	2,723,000	70,083,377	25.738	23.81	23.62	23.81	23.07	24.54	2,968,110	23.612	-0.19%
2024-10-03	26.00	25.95	26.00	24.75	28.05	3,394,700	88,267,463	26.002	23.85	23.81	23.85	22.71	25.73	3,700,273	23.854	-4.76%
2024-10-02	27.30	27.30	27.40	25.45	28.00	5,926,900	159,920,400	26.982	25.05	25.05	25.14	23.35	25.69	6,460,408	24.754	10.67%
2024-09-30	25.80	25.75	25.80	25.45	28.00	10,957,891	286,939,335	26.186	22.63	22.59	22.63	22.32	24.56	12,491,871	22.970	5.31%
2024-09-27	24.50	24.50	24.55	22.80	24.75	6,912,634	164,494,959	23.796	21.49	21.49	21.54	20.00	21.71	7,880,324	20.874	9.87%
2024-09-26	22.30	22.25	22.30	19.82	22.80	4,002,500	86,898,806	21.711	19.56	19.52	19.56	17.39	20.00	4,562,804	19.045	11.61%
2024-09-25	19.98	19.98	20.00	19.92	21.40	1,727,600	35,417,008	20.501	17.53	17.53	17.54	17.47	18.77	1,969,444	17.983	-3.24%
2024-09-24	20.65	20.60	20.65	19.88	21.45	1,027,900	21,150,851	20.577	18.11	18.07	18.11	17.44	18.82	1,171,794	18.050	2.48%
2024-09-23	20.15	20.15	20.20	20.00	20.90	1,151,700	23,547,575	20.446	17.68	17.68	17.72	17.54	18.33	1,312,925	17.935	-0.25%
2024-09-20	20.20	20.15	20.20	19.04	20.45	2,872,600	57,591,490	20.049	17.72	17.68	17.72	16.70	17.94	3,274,731	17.587	4.34%
2024-09-19	19.36	19.30	19.36	18.12	19.86	3,136,200	60,099,178	19.163	16.98	16.93	16.98	15.89	17.42	3,575,232	16.810	7.92%
2024-09-17	17.94	17.90	17.94	17.56	18.08	383,300	6,877,652	17.943	15.74	15.70	15.74	15.40	15.86	436,958	15.740	1.93%
2024-09-16	17.60	17.58	17.60	17.16	18.06	365,900	6,397,674	17.485	15.44	15.42	15.44	15.05	15.84	417,122	15.338	-2.00%
2024-09-13	17.96	17.96	18.00	17.92	18.68	924,300	16,780,054	18.154	15.75	15.75	15.79	15.72	16.39	1,053,691	15.925	-1.32%
2024-09-12	18.20	18.18	18.20	17.82	18.46	1,350,300	24,331,663	18.019	15.97	15.95	15.97	15.63	16.19	1,539,327	15.807	0.55%
2024-09-11	18.10	18.04	18.10	17.82	18.40	3,241,500	58,260,591	17.973	15.88	15.82	15.88	15.63	16.14	3,695,273	15.766	-1.63%
2024-09-10	18.40	18.38	18.40	17.76	18.76	4,056,800	74,623,450	18.395	16.14	16.12	16.14	15.58	16.46	4,624,706	16.136	0.88%
2024-09-09	18.24	18.12	18.24	17.86	18.70	843,800	15,342,927	18.183	16.00	15.89	16.00	15.67	16.40	961,922	15.950	-2.56%
2024-09-05	18.72	18.68	18.72	17.98	18.88	1,302,900	24,220,348	18.590	16.42	16.39	16.42	15.77	16.56	1,485,291	16.307	5.17%
2024-09-04	17.80	17.80	17.86	17.26	17.96	748,300	13,236,146	17.688	15.61	15.61	15.67	15.14	15.75	853,053	15.516	1.83%
2024-09-03	17.48	17.48	17.52	16.98	17.78	700,800	12,292,481	17.541	15.33	15.33	15.37	14.89	15.60	798,904	15.387	2.34%
2024-09-02	17.08	17.02	17.08	16.92	17.36	741,900	12,669,504	17.077	14.98	14.93	14.98	14.84	15.23	845,758	14.980	-1.73%
2024-08-30	17.38	17.36	17.38	16.18	17.68	2,125,409	36,966,557	17.393	15.25	15.23	15.25	14.19	15.51	2,422,942	15.257	6.89%
2024-08-29	16.26	16.24	16.26	15.72	16.36	1,064,200	17,125,248	16.092	14.26	14.25	14.26	13.79	14.35	1,213,176	14.116	0.74%
2024-08-28	16.14	16.10	16.14	15.80	16.58	2,591,300	41,679,050	16.084	14.16	14.12	14.16	13.86	14.54	2,954,052	14.109	-3.24%
2024-08-27	16.68	16.68	16.72	16.42	16.92	1,195,900	19,937,164	16.671	14.63	14.63	14.67	14.40	14.84	1,363,312	14.624	-1.42%
2024-08-26	16.92	16.92	17.00	16.50	17.20	1,942,400	32,823,447	16.898	14.84	14.84	14.91	14.47	15.09	2,214,314	14.823	-0.59%
2024-08-23	17.02	17.00	17.02	16.70	17.88	5,914,800	100,639,935	17.015	14.93	14.91	14.93	14.65	15.68	6,742,805	14.926	-8.49%
2024-08-22	18.60	18.60	18.64	18.12	19.06	917,400	16,847,479	18.364	16.32	16.32	16.35	15.89	16.72	1,045,826	16.109	-1.17%
2024-08-21	18.82	18.76	18.82	18.74	19.10	499,260	9,423,525	18.875	16.51	16.46	16.51	16.44	16.75	569,151	16.557	-2.89%
2024-08-20	19.38	19.38	19.40	19.22	20.25	464,000	9,073,961	19.556	17.00	17.00	17.02	16.86	17.76	528,955	17.155	-3.10%
2024-08-19	20.00	20.00	20.15	19.10	20.35	926,000	18,522,106	20.002	17.54	17.54	17.68	16.75	17.85	1,055,629	17.546	5.49%
2024-08-16	18.96	18.88	18.96	18.52	19.06	509,600	9,570,810	18.781	16.63	16.56	16.63	16.25	16.72	580,938	16.475	1.28%
2024-08-15	18.72	18.66	18.72	18.32	18.88	250,000	4,668,118	18.672	16.42	16.37	16.42	16.07	16.56	284,997	16.380	-0.11%
2024-08-14	18.74	18.56	18.74	18.48	18.96	349,213	6,525,839	18.687	16.44	16.28	16.44	16.21	16.63	398,099	16.393	-1.26%
2024-08-13	18.98	18.88	18.98	18.80	19.32	359,900	6,804,292	18.906	16.65	16.56	16.65	16.49	16.95	410,282	16.584	-1.35%
2024-08-12	19.24	19.20	19.24	18.92	19.42	309,300	5,898,236	19.070	16.88	16.84	16.88	16.60	17.04	352,598	16.728	-0.72%
2024-08-09	19.38	19.36	19.38	19.12	19.60	389,800	7,566,107	19.410	17.00	16.98	17.00	16.77	17.19	444,368	17.027	2.65%
2024-08-08	18.88	18.88	18.92	18.24	19.20	446,301	8,421,201	18.869	16.56	16.56	16.60	16.00	16.84	508,778	16.552	-0.42%
2024-08-07	18.96	18.94	18.96	18.64	19.04	390,614	7,363,197	18.850	16.63	16.61	16.63	16.35	16.70	445,296	16.536	-0.52%
2024-08-06	19.06	19.06	19.08	18.34	19.20	861,200	16,180,496	18.788	16.72	16.72	16.74	16.09	16.84	981,758	16.481	5.30%
2024-08-05	18.10	18.04	18.10	17.84	18.74	543,400	9,846,244	18.120	15.88	15.82	15.88	15.65	16.44	619,470	15.895	-2.16%
2024-08-02	18.50	18.40	18.50	18.16	18.86	541,565	9,985,768	18.439	16.23	16.14	16.23	15.93	16.54	617,378	16.174	-2.12%
2024-08-01	18.90	18.80	18.90	18.64	19.26	471,812	8,907,912	18.880	16.58	16.49	16.58	16.35	16.89	537,860	16.562	-1.97%
2024-07-31	19.28	19.26	19.30	18.70	19.46	516,700	9,906,951	19.174	16.91	16.89	16.93	16.40	17.07	589,032	16.819	2.01%
2024-07-30	18.90	18.84	18.90	18.70	19.66	502,800	9,548,364	18.990	16.58	16.53	16.58	16.40	17.25	573,186	16.658	-2.38%
2024-07-29	19.36	19.30	19.38	18.88	19.60	345,966	6,686,229	19.326	16.98	16.93	17.00	16.56	17.19	394,397	16.953	0.73%
2024-07-26	19.22	19.20	19.22	18.64	19.48	355,300	6,826,814	19.214	16.86	16.84	16.86	16.35	17.09	405,038	16.855	2.45%
2024-07-25	18.76	18.76	18.78	18.74	19.68	459,600	8,711,240	18.954	16.46	16.46	16.47	16.44	17.26	523,939	16.626	-2.70%
2024-07-24	19.28	19.22	19.28	19.02	19.70	1,154,000	22,311,668	19.334	16.91	16.86	16.91	16.68	17.28	1,315,547	16.960	-2.63%
2024-07-23	19.80	19.80	19.94	19.80	20.60	872,500	17,477,709	20.032	17.37	17.37	17.49	17.37	18.07	994,640	17.572	-1.74%
2024-07-22	20.15	20.15	20.20	20.15	21.60	1,538,600	31,339,085	20.369	17.68	17.68	17.72	17.68	18.95	1,753,986	17.867	-5.40%
2024-07-19	21.30	21.25	21.30	20.80	21.65	2,185,100	46,531,712	21.295	18.68	18.64	18.68	18.25	18.99	2,490,989	18.680	-2.29%
2024-07-18	21.80	21.70	21.80	20.90	21.90	1,204,800	25,804,700	21.418	19.12	19.04	19.12	18.33	19.21	1,373,458	18.788	0.93%
2024-07-17	21.60	21.50	21.60	21.35	22.50	866,155	18,798,419	21.703	18.95	18.86	18.95	18.73	19.74	987,407	19.038	-2.04%
2024-07-16	22.05	21.85	22.05	21.55	23.00	1,209,000	26,908,717	22.257	19.34	19.17	19.34	18.90	20.18	1,378,246	19.524	-3.71%
2024-07-15	22.90	22.85	22.90	22.85	23.65	362,700	8,422,790	23.222	20.09	20.04	20.09	20.04	20.75	413,474	20.371	-1.72%
2024-07-12	23.30	23.25	23.30	23.00	23.65	1,245,500	29,111,324	23.373	20.44	20.39	20.44	20.18	20.75	1,419,856	20.503	2.64%
2024-07-11	22.70	22.65	22.70	22.40	23.20	547,900	12,509,275	22.831	19.91	19.87	19.91	19.65	20.35	624,600	20.028	0.22%
2024-07-10	22.65	22.50	22.65	22.50	23.25	580,400	13,275,705	22.873	19.87	19.74	19.87	19.74	20.39	661,649	20.065	0.44%
2024-07-09	22.55	22.40	22.55	21.90	22.90	636,591	14,282,257	22.436	19.78	19.65	19.78	19.21	20.09	725,706	19.680	2.04%
2024-07-08	22.10	22.00	22.10	22.00	22.95	282,460	6,287,564	22.260	19.39	19.30	19.39	19.30	20.13	322,001	19.527	-1.78%
2024-07-05	22.50	22.40	22.50	22.30	23.10	253,700	5,721,526	22.552	19.74	19.65	19.74	19.56	20.26	289,215	19.783	0.45%
2024-07-04	22.40	22.35	22.40	22.35	23.60	513,288	11,676,897	22.749	19.65	19.61	19.65	19.61	20.70	585,142	19.956	-4.27%
2024-07-03	23.40	23.30	23.40	22.95	23.60	1,208,100	28,109,187	23.267	20.53	20.44	20.53	20.13	20.70	1,377,220	20.410	0.65%
2024-07-02	23.25	23.20	23.25	23.15	24.25	200,460	4,739,980	23.646	20.39	20.35	20.39	20.31	21.27	228,522	20.742	-0.64%
2024-06-28	23.40	23.25	23.40	23.25	24.00	709,700	16,826,160	23.709	20.53	20.39	20.53	20.39	21.05	809,050	20.797	0.21%
2024-06-27	23.35	23.35	23.50	23.30	23.85	606,300	14,273,840	23.543	20.48	20.48	20.61	20.44	20.92	691,175	20.652	-1.68%
2024-06-26	23.75	23.70	23.75	23.00	24.00	902,476	21,423,313	23.738	20.83	20.79	20.83	20.18	21.05	1,028,812	20.823	2.15%
2024-06-25	23.25	23.25	23.30	23.00	23.65	198,200	4,610,715	23.263	20.39	20.39	20.44	20.18	20.75	225,946	20.406	0.00%
2024-06-24	23.25	23.20	23.25	22.80	23.35	262,300	6,040,695	23.030	20.39	20.35	20.39	20.00	20.48	299,019	20.202	-0.64%
2024-06-21	23.40	23.20	23.40	22.90	24.80	342,822	8,017,047	23.385	20.53	20.35	20.53	20.09	21.75	390,813	20.514	1.30%
2024-06-20	23.10	23.00	23.10	22.90	24.10	428,300	9,912,810	23.145	20.26	20.18	20.26	20.09	21.14	488,257	20.302	-2.94%
2024-06-19	23.80	23.65	23.80	23.60	24.20	643,400	15,317,555	23.807	20.88	20.75	20.88	20.70	21.23	733,469	20.884	1.49%
2024-06-18	23.45	23.40	23.45	23.35	24.00	483,624	11,353,745	23.476	20.57	20.53	20.57	20.48	21.05	551,326	20.594	-2.70%
2024-06-17	24.10	24.00	24.10	24.00	25.85	239,600	5,873,679	24.515	21.14	21.05	21.14	21.05	22.68	273,141	21.504	-3.79%
2024-06-14	25.05	25.00	25.05	24.60	26.05	346,300	8,703,697	25.133	21.97	21.93	21.97	21.58	22.85	394,778	22.047	1.42%
2024-06-13	24.70	24.60	24.70	24.35	25.00	472,600	11,689,157	24.734	21.67	21.58	21.67	21.36	21.93	538,759	21.696	1.02%
2024-06-12	24.45	24.40	24.45	23.40	24.55	542,300	13,125,382	24.203	21.45	21.40	21.45	20.53	21.54	618,216	21.231	-1.21%
2024-06-11	24.75	24.55	24.75	24.45	25.95	914,000	22,697,475	24.833	21.71	21.54	21.71	21.45	22.76	1,041,950	21.784	-4.99%
2024-06-07	26.05	25.95	26.05	25.90	26.85	619,100	16,149,436	26.085	22.85	22.76	22.85	22.72	23.55	705,767	22.882	-0.38%
2024-06-06	26.15	26.05	26.15	26.00	27.00	1,342,600	35,320,757	26.308	22.94	22.85	22.94	22.81	23.68	1,530,549	23.077	-0.76%
2024-06-05	26.35	26.25	26.35	24.85	27.10	2,673,355	70,156,783	26.243	23.11	23.03	23.11	21.80	23.77	3,047,594	23.020	9.56%
2024-06-04	24.05	24.05	24.15	23.15	24.50	1,162,900	27,874,994	23.970	21.10	21.10	21.18	20.31	21.49	1,325,693	21.027	2.34%
2024-06-03	23.50	23.45	23.50	23.40	23.90	395,264	9,363,015	23.688	20.61	20.57	20.61	20.53	20.97	450,596	20.779	0.21%
2024-05-31	23.45	23.25	23.45	23.25	24.05	664,800	15,633,460	23.516	20.57	20.39	20.57	20.39	21.10	757,864	20.628	-0.21%
2024-05-30	23.50	23.50	23.60	21.70	23.90	1,896,000	43,978,117	23.195	20.61	20.61	20.70	19.04	20.97	2,161,418	20.347	-1.05%
2024-05-29	23.75	23.60	23.75	23.35	24.50	936,600	22,230,535	23.735	20.83	20.70	20.83	20.48	21.49	1,067,713	20.821	-3.06%
2024-05-28	24.50	24.45	24.55	24.25	25.35	740,900	18,203,105	24.569	21.49	21.45	21.54	21.27	22.24	844,618	21.552	-1.01%
2024-05-27	24.75	24.65	24.75	24.60	25.60	349,041	8,681,463	24.872	21.71	21.62	21.71	21.58	22.46	397,903	21.818	-2.37%
2024-05-24	25.35	25.25	25.35	25.00	26.70	696,629	17,735,275	25.459	22.24	22.15	22.24	21.93	23.42	794,149	22.332	-3.24%
2024-05-23	26.20	26.05	26.20	25.75	26.90	846,193	22,159,788	26.188	22.98	22.85	22.98	22.59	23.60	964,650	22.972	-2.96%
2024-05-22	27.00	26.85	27.00	26.45	27.30	1,395,381	37,506,750	26.879	23.68	23.55	23.68	23.20	23.95	1,590,718	23.578	1.89%
2024-05-21	26.50	26.30	26.50	26.20	27.40	1,609,000	42,991,680	26.720	23.25	23.07	23.25	22.98	24.04	1,834,242	23.438	-2.93%
2024-05-20	27.30	27.30	27.35	27.05	28.25	2,033,200	56,057,245	27.571	23.95	23.95	23.99	23.73	24.78	2,317,825	24.185	0.00%
2024-05-17	27.30	27.25	27.30	25.50	27.80	4,980,722	134,028,313	26.909	23.95	23.90	23.95	22.37	24.39	5,677,966	23.605	7.06%
2024-05-16	25.50	25.40	25.50	23.05	25.55	1,604,674	40,219,588	25.064	22.37	22.28	22.37	20.22	22.41	1,829,310	21.986	8.05%
2024-05-14	23.60	23.55	23.60	23.25	24.20	865,740	20,419,437	23.586	20.70	20.66	20.70	20.39	21.23	986,934	20.690	-0.19%
2024-05-13	24.50	24.25	24.50	23.40	24.75	951,100	23,178,040	24.370	20.74	20.53	20.74	19.81	20.95	1,123,464	20.631	1.87%
2024-05-10	24.05	24.05	24.10	23.65	24.60	1,194,000	28,831,717	24.147	20.36	20.36	20.40	20.02	20.83	1,410,383	20.442	0.21%
2024-05-09	24.00	23.85	24.00	22.90	24.40	915,272	21,707,608	23.717	20.32	20.19	20.32	19.39	20.66	1,081,143	20.078	0.63%
2024-05-08	23.85	23.45	23.85	23.00	24.25	1,757,107	41,486,051	23.610	20.19	19.85	20.19	19.47	20.53	2,075,539	19.988	-1.65%
2024-05-07	24.25	24.10	24.25	23.45	24.95	1,722,408	41,966,472	24.365	20.53	20.40	20.53	19.85	21.12	2,034,552	20.627	1.25%
2024-05-06	23.95	23.85	23.95	22.70	24.10	1,189,400	27,971,790	23.518	20.28	20.19	20.28	19.22	20.40	1,404,950	19.909	2.57%
2024-05-03	23.35	23.30	23.35	22.80	24.00	1,424,800	33,290,462	23.365	19.77	19.73	19.77	19.30	20.32	1,683,010	19.780	-1.27%
2024-05-02	23.65	23.45	23.65	20.65	24.75	3,568,800	82,490,171	23.114	20.02	19.85	20.02	17.48	20.95	4,215,557	19.568	13.43%
2024-04-30	20.85	20.80	20.85	20.15	20.90	1,102,312	22,667,551	20.564	17.65	17.61	17.65	17.06	17.69	1,302,079	17.409	2.46%
2024-04-29	20.35	20.35	20.40	19.30	20.95	2,404,440	48,455,069	20.152	17.23	17.23	17.27	16.34	17.74	2,840,186	17.061	6.32%
2024-04-26	19.14	19.12	19.14	17.72	19.26	1,328,208	25,046,253	18.857	16.20	16.19	16.20	15.00	16.31	1,568,913	15.964	4.13%
2024-04-25	18.38	18.38	18.40	17.90	18.46	573,323	10,472,745	18.267	15.56	15.56	15.58	15.15	15.63	677,224	15.464	2.68%
2024-04-24	17.90	17.88	17.90	17.82	18.12	444,976	7,992,652	17.962	15.15	15.14	15.15	15.09	15.34	525,617	15.206	0.34%
2024-04-23	17.84	17.72	17.84	17.58	18.08	754,900	13,468,200	17.841	15.10	15.00	15.10	14.88	15.31	891,707	15.104	-1.33%
2024-04-22	18.08	17.96	18.08	17.72	18.20	671,600	12,087,398	17.998	15.31	15.20	15.31	15.00	15.41	793,311	15.237	1.92%
2024-04-19	17.74	17.70	17.74	17.32	17.90	673,700	11,865,827	17.613	15.02	14.98	15.02	14.66	15.15	795,792	14.911	-2.10%
2024-04-18	18.12	18.00	18.12	17.42	18.12	910,324	16,312,309	17.919	15.34	15.24	15.34	14.75	15.34	1,075,298	15.170	2.49%
2024-04-17	17.68	17.68	17.70	17.00	17.68	365,400	6,394,131	17.499	14.97	14.97	14.98	14.39	14.97	431,620	14.814	1.26%
2024-04-16	17.46	17.42	17.46	16.82	17.58	609,599	10,469,852	17.175	14.78	14.75	14.78	14.24	14.88	720,074	14.540	-0.68%
2024-04-15	17.58	17.50	17.58	17.12	17.72	660,635	11,542,135	17.471	14.88	14.82	14.88	14.49	15.00	780,359	14.791	1.38%
2024-04-12	17.34	17.34	17.36	17.28	18.28	1,292,551	22,579,573	17.469	14.68	14.68	14.70	14.63	15.48	1,526,794	14.789	-5.45%
2024-04-11	18.34	18.34	18.36	17.70	18.44	938,500	17,096,299	18.217	15.53	15.53	15.54	14.98	15.61	1,108,580	15.422	-1.08%
2024-04-10	18.54	18.54	18.56	18.24	18.78	470,682	8,703,852	18.492	15.70	15.70	15.71	15.44	15.90	555,982	15.655	-0.75%
2024-04-09	18.68	18.66	18.68	18.30	19.02	741,209	13,866,120	18.707	15.81	15.80	15.81	15.49	16.10	875,535	15.837	3.32%
2024-04-08	18.08	18.08	18.10	17.30	18.30	689,300	12,399,889	17.989	15.31	15.31	15.32	14.65	15.49	814,219	15.229	2.96%
2024-04-05	17.56	17.50	17.56	17.36	18.06	507,900	8,962,599	17.646	14.87	14.82	14.87	14.70	15.29	599,944	14.939	-3.62%
2024-04-03	18.22	18.14	18.22	18.06	19.48	2,744,640	51,047,729	18.599	15.42	15.36	15.42	15.29	16.49	3,242,039	15.746	-4.31%
2024-04-02	19.04	18.80	19.04	18.68	19.76	1,832,779	35,061,424	19.130	16.12	15.92	16.12	15.81	16.73	2,164,925	16.195	-3.15%
2024-03-28	19.66	19.58	19.66	19.22	19.80	404,056	7,904,519	19.563	16.64	16.58	16.64	16.27	16.76	477,281	16.562	0.61%
2024-03-27	19.54	19.52	19.54	19.26	20.15	1,754,600	34,399,769	19.605	16.54	16.53	16.54	16.31	17.06	2,072,578	16.598	0.83%
2024-03-26	19.38	19.32	19.38	19.28	20.15	414,000	8,081,196	19.520	16.41	16.36	16.41	16.32	17.06	489,027	16.525	-1.42%
2024-03-25	19.66	19.66	19.70	19.24	19.96	1,058,450	20,794,831	19.646	16.64	16.64	16.68	16.29	16.90	1,250,268	16.632	-1.11%
2024-03-22	19.88	19.86	19.90	18.04	20.25	1,209,700	23,321,821	19.279	16.83	16.81	16.85	15.27	17.14	1,428,928	16.321	4.41%
2024-03-21	19.04	19.04	19.08	18.10	19.20	495,400	9,387,004	18.948	16.12	16.12	16.15	15.32	16.25	585,179	16.041	5.66%
2024-03-20	18.02	18.00	18.16	17.78	18.16	362,200	6,525,143	18.015	15.26	15.24	15.37	15.05	15.37	427,840	15.251	0.11%
2024-03-19	18.00	17.96	18.00	17.98	18.72	470,694	8,525,577	18.113	15.24	15.20	15.24	15.22	15.85	555,996	15.334	-3.85%
2024-03-18	18.72	18.62	18.72	18.32	19.12	469,000	8,758,958	18.676	15.85	15.76	15.85	15.51	16.19	553,995	15.811	-1.27%
2024-03-15	18.96	18.82	18.96	18.68	19.40	9,119,096	172,824,200	18.952	16.05	15.93	16.05	15.81	16.42	10,771,708	16.044	-0.42%
2024-03-14	19.04	19.00	19.04	18.50	19.24	824,049	15,623,607	18.960	16.12	16.08	16.12	15.66	16.29	973,388	16.051	1.06%
2024-03-13	18.84	18.84	18.90	18.76	19.52	860,500	16,410,928	19.071	15.95	15.95	16.00	15.88	16.53	1,016,444	16.145	-3.48%
2024-03-12	19.52	19.52	19.60	17.88	19.70	1,389,300	26,376,490	18.985	16.53	16.53	16.59	15.14	16.68	1,641,076	16.073	10.03%
2024-03-11	17.74	17.70	17.74	17.56	18.06	681,300	12,150,034	17.834	15.02	14.98	15.02	14.87	15.29	804,769	15.098	0.80%
2024-03-08	17.60	17.48	17.60	17.00	17.68	291,906	5,104,960	17.488	14.90	14.80	14.90	14.39	14.97	344,807	14.805	3.53%
2024-03-07	17.00	17.00	17.12	16.90	17.64	639,800	10,951,264	17.117	14.39	14.39	14.49	14.31	14.93	755,748	14.491	-2.19%
2024-03-06	17.38	17.32	17.38	16.88	17.78	909,100	15,831,685	17.415	14.71	14.66	14.71	14.29	15.05	1,073,852	14.743	1.76%
2024-03-05	17.08	17.04	17.08	17.00	17.84	1,459,792	25,218,944	17.276	14.46	14.43	14.46	14.39	15.10	1,724,343	14.625	-3.39%
2024-03-04	17.68	17.68	17.70	17.52	19.42	2,423,413	43,754,652	18.055	14.97	14.97	14.98	14.83	16.44	2,862,597	15.285	-8.87%
2024-03-01	19.40	19.40	19.50	19.20	19.80	578,200	11,227,509	19.418	16.42	16.42	16.51	16.25	16.76	682,985	16.439	1.04%
2024-02-29	19.20	19.20	19.30	19.20	20.00	561,400	10,938,342	19.484	16.25	16.25	16.34	16.25	16.93	663,140	16.495	-2.44%
2024-02-28	19.68	19.66	19.68	19.46	20.70	1,052,720	20,962,689	19.913	16.66	16.64	16.66	16.47	17.52	1,243,500	16.858	-4.70%
2024-02-27	20.65	20.60	20.65	20.20	21.10	912,200	18,653,523	20.449	17.48	17.44	17.48	17.10	17.86	1,077,514	17.312	-2.13%
2024-02-26	21.10	21.05	21.10	19.78	21.60	2,180,831	44,965,262	20.618	17.86	17.82	17.86	16.75	18.29	2,576,053	17.455	7.87%
2024-02-23	19.56	19.44	19.56	18.52	19.80	1,992,900	38,699,360	19.419	16.56	16.46	16.56	15.68	16.76	2,354,064	16.439	5.16%
2024-02-22	18.60	18.58	18.60	18.28	19.04	1,442,700	26,785,750	18.566	15.75	15.73	15.75	15.48	16.12	1,704,154	15.718	-1.17%
2024-02-21	18.82	18.80	18.82	17.20	19.06	1,714,400	31,801,020	18.549	15.93	15.92	15.93	14.56	16.14	2,025,093	15.703	7.67%
2024-02-20	17.48	17.46	17.48	17.34	17.78	599,800	10,526,108	17.549	14.80	14.78	14.80	14.68	15.05	708,499	14.857	-0.23%
2024-02-19	17.52	17.52	17.54	17.22	19.10	1,919,000	33,664,841	17.543	14.83	14.83	14.85	14.58	16.17	2,266,772	14.851	-8.94%
2024-02-16	19.24	19.24	19.32	18.48	19.48	1,291,767	24,893,095	19.271	16.29	16.29	16.36	15.64	16.49	1,525,868	16.314	5.25%
2024-02-15	18.28	18.18	18.28	17.66	18.28	171,600	3,086,321	17.986	15.48	15.39	15.48	14.95	15.48	202,698	15.226	0.11%
2024-02-14	18.26	18.26	18.28	17.38	18.42	608,400	10,921,977	17.952	15.46	15.46	15.48	14.71	15.59	718,658	15.198	2.47%
2024-02-09	17.82	17.82	17.86	17.68	18.84	191,900	3,420,746	17.826	15.09	15.09	15.12	14.97	15.95	226,677	15.091	-3.36%
2024-02-08	18.44	18.38	18.58	18.06	18.72	156,000	2,859,276	18.329	15.61	15.56	15.73	15.29	15.85	184,271	15.517	2.90%
2024-02-07	17.92	17.80	17.92	17.72	18.60	437,991	7,864,971	17.957	15.17	15.07	15.17	15.00	15.75	517,366	15.202	-0.99%
2024-02-06	18.10	18.10	18.18	17.14	18.26	639,100	11,493,702	17.984	15.32	15.32	15.39	14.51	15.46	754,921	15.225	5.72%
2024-02-05	17.12	16.98	17.14	16.70	17.48	213,700	3,652,354	17.091	14.49	14.37	14.51	14.14	14.80	252,428	14.469	-1.72%
2024-02-02	17.42	17.36	17.42	17.30	18.72	453,091	8,068,420	17.808	14.75	14.70	14.75	14.65	15.85	535,203	15.075	-2.57%
2024-02-01	17.88	17.86	17.94	17.04	18.50	583,200	10,478,674	17.968	15.14	15.12	15.19	14.43	15.66	688,891	15.211	1.48%
2024-01-31	17.62	17.54	17.62	17.52	18.44	562,200	10,065,465	17.904	14.92	14.85	14.92	14.83	15.61	664,085	15.157	-4.45%
2024-01-30	18.44	18.42	18.44	18.26	19.18	244,000	4,513,640	18.499	15.61	15.59	15.61	15.46	16.24	288,219	15.660	-3.76%
2024-01-29	19.16	19.02	19.16	18.92	19.70	353,400	6,827,976	19.321	16.22	16.10	16.22	16.02	16.68	417,445	16.357	1.16%
2024-01-26	18.94	18.92	18.94	18.80	19.90	291,300	5,567,154	19.111	16.03	16.02	16.03	15.92	16.85	344,091	16.179	0.53%
2024-01-25	18.84	18.84	19.02	17.80	19.68	406,268	7,588,012	18.677	15.95	15.95	16.10	15.07	16.66	479,894	15.812	2.73%
2024-01-24	18.34	18.20	18.34	17.52	18.34	699,800	12,524,266	17.897	15.53	15.41	15.53	14.83	15.53	826,622	15.151	4.92%
2024-01-23	17.48	17.48	17.56	17.12	18.10	559,353	9,914,802	17.725	14.80	14.80	14.87	14.49	15.32	660,722	15.006	1.63%
2024-01-22	17.20	17.16	17.20	16.94	18.48	1,442,036	25,062,910	17.380	14.56	14.53	14.56	14.34	15.64	1,703,370	14.714	-7.13%
2024-01-19	18.52	18.50	18.52	18.18	18.96	716,763	13,252,139	18.489	15.68	15.66	15.68	15.39	16.05	846,659	15.652	-2.32%
2024-01-18	18.96	18.96	18.98	17.78	18.96	963,050	17,775,638	18.458	16.05	16.05	16.07	15.05	16.05	1,137,579	15.626	4.52%
2024-01-17	18.14	18.12	18.14	17.88	18.84	957,370	17,359,044	18.132	15.36	15.34	15.36	15.14	15.95	1,130,870	15.350	-3.41%
2024-01-16	18.78	18.76	18.82	18.70	19.56	1,040,000	19,762,743	19.003	15.90	15.88	15.93	15.83	16.56	1,228,474	16.087	-3.49%
2024-01-15	19.46	19.46	19.60	19.40	20.75	1,369,815	27,007,985	19.717	16.47	16.47	16.59	16.42	17.57	1,618,060	16.692	-4.84%
2024-01-12	20.45	20.40	20.45	20.20	21.50	1,157,000	23,893,151	20.651	17.31	17.27	17.31	17.10	18.20	1,366,678	17.483	-4.22%
2024-01-11	21.35	21.30	21.35	20.50	21.65	870,200	18,442,423	21.193	18.07	18.03	18.07	17.35	18.33	1,027,902	17.942	2.64%
2024-01-10	20.80	20.65	20.80	20.50	21.75	1,579,600	32,876,153	20.813	17.61	17.48	17.61	17.35	18.41	1,865,864	17.620	-1.89%
2024-01-09	21.20	21.15	21.20	21.05	22.20	1,042,500	22,342,244	21.431	17.95	17.91	17.95	17.82	18.79	1,231,428	18.143	-3.64%
2024-01-08	22.00	21.95	22.00	21.70	22.75	1,384,801	30,655,643	22.137	18.62	18.58	18.62	18.37	19.26	1,635,762	18.741	-3.30%
2024-01-05	22.75	22.60	22.75	22.20	23.45	822,000	18,792,783	22.862	19.26	19.13	19.26	18.79	19.85	970,967	19.355	0.89%
2024-01-04	22.55	22.45	22.55	22.00	22.95	856,697	19,214,935	22.429	19.09	19.01	19.09	18.62	19.43	1,011,952	18.988	-1.74%
2024-01-03	22.95	22.90	22.95	22.65	23.55	278,600	6,407,975	23.001	19.43	19.39	19.43	19.18	19.94	329,089	19.472	-0.65%
2024-01-02	23.10	23.10	23.25	23.05	25.20	492,735	11,641,312	23.626	19.56	19.56	19.68	19.51	21.33	582,031	20.001	-5.92%
2023-12-29	24.90	24.80	24.90	24.05	25.00	729,838	18,015,792	24.685	20.79	20.70	20.79	20.08	20.87	874,255	20.607	3.97%
2023-12-28	23.95	23.75	23.95	23.10	23.95	777,500	18,308,507	23.548	19.99	19.83	19.99	19.28	19.99	931,348	19.658	4.13%
2023-12-27	23.00	22.75	23.00	22.15	23.20	1,094,400	24,845,031	22.702	19.20	18.99	19.20	18.49	19.37	1,310,955	18.952	0.22%
2023-12-22	22.95	22.90	23.00	22.70	24.05	1,037,200	24,142,573	23.277	19.16	19.12	19.20	18.95	20.08	1,242,436	19.432	-4.37%
2023-12-21	24.00	24.00	24.15	23.95	24.40	753,500	18,176,113	24.122	20.04	20.04	20.16	19.99	20.37	902,599	20.138	-1.03%
2023-12-20	24.25	24.20	24.25	24.15	24.85	651,900	15,978,196	24.510	20.24	20.20	20.24	20.16	20.75	780,895	20.461	-1.22%
2023-12-19	24.55	24.35	24.55	24.00	24.60	572,818	13,956,723	24.365	20.49	20.33	20.49	20.04	20.54	686,165	20.340	-1.21%
2023-12-18	24.85	24.80	24.85	23.90	25.40	1,439,998	35,812,173	24.870	20.75	20.70	20.75	19.95	21.20	1,724,938	20.761	-1.97%
2023-12-15	25.35	25.35	25.40	24.60	25.75	1,507,422	38,071,758	25.256	21.16	21.16	21.20	20.54	21.50	1,805,704	21.084	2.42%
2023-12-14	24.75	24.50	24.75	23.95	26.05	31,539,800	793,909,927	25.172	20.66	20.45	20.66	19.99	21.75	37,780,751	21.014	-1.20%
2023-12-13	25.05	25.05	25.10	24.45	25.75	1,133,500	28,271,837	24.942	20.91	20.91	20.95	20.41	21.50	1,357,792	20.822	-2.34%
2023-12-12	25.65	25.65	25.75	24.95	26.85	1,800,573	46,711,268	25.942	21.41	21.41	21.50	20.83	22.41	2,156,862	21.657	3.01%
2023-12-11	24.90	24.75	25.00	23.70	25.15	2,186,600	53,345,488	24.397	20.79	20.66	20.87	19.79	21.00	2,619,274	20.367	0.81%
2023-12-08	24.70	24.45	24.70	24.10	25.15	915,200	22,515,490	24.602	20.62	20.41	20.62	20.12	21.00	1,096,296	20.538	-0.60%
2023-12-07	24.85	24.80	24.85	23.95	25.15	1,536,900	37,682,510	24.519	20.75	20.70	20.75	19.99	21.00	1,841,015	20.468	3.33%
2023-12-06	24.05	23.85	24.05	23.25	24.30	805,700	19,348,165	24.014	20.08	19.91	20.08	19.41	20.29	965,128	20.047	4.11%
2023-12-05	23.10	22.90	23.10	22.90	23.25	1,057,500	24,337,967	23.015	19.28	19.12	19.28	19.12	19.41	1,266,753	19.213	-0.65%
2023-12-04	23.25	23.20	23.25	23.10	24.35	517,000	12,126,570	23.456	19.41	19.37	19.41	19.28	20.33	619,302	19.581	-0.43%
2023-12-01	23.35	23.10	23.35	23.00	24.25	476,700	11,220,684	23.538	19.49	19.28	19.49	19.20	20.24	571,027	19.650	-3.31%
2023-11-30	24.15	24.05	24.15	23.60	24.60	687,620	16,563,685	24.088	20.16	20.08	20.16	19.70	20.54	823,683	20.109	-0.82%
2023-11-29	24.35	24.15	24.35	23.85	25.15	477,883	11,604,733	24.284	20.33	20.16	20.33	19.91	21.00	572,444	20.272	-2.79%
2023-11-28	25.05	24.85	25.05	24.45	25.55	534,725	13,313,249	24.897	20.91	20.75	20.91	20.41	21.33	640,534	20.785	-1.38%
2023-11-27	25.40	25.40	25.55	24.80	25.70	278,800	7,052,152	25.295	21.20	21.20	21.33	20.70	21.45	333,968	21.116	0.20%
2023-11-24	25.35	25.35	25.55	24.80	25.70	611,200	15,570,452	25.475	21.16	21.16	21.33	20.70	21.45	732,141	21.267	0.20%
2023-11-23	25.30	25.30	25.35	23.90	25.35	662,327	16,526,377	24.952	21.12	21.12	21.16	19.95	21.16	793,385	20.830	4.98%
2023-11-22	24.10	23.85	24.30	23.85	24.50	178,000	4,278,975	24.039	20.12	19.91	20.29	19.91	20.45	213,222	20.068	-1.03%
2023-11-21	24.35	24.25	24.35	23.15	24.90	1,299,309	31,857,138	24.519	20.33	20.24	20.33	19.33	20.79	1,556,410	20.468	5.64%
2023-11-20	23.05	23.00	23.05	22.95	23.55	445,600	10,315,540	23.150	19.24	19.20	19.24	19.16	19.66	533,773	19.326	-1.07%
2023-11-17	23.30	23.25	23.30	22.90	23.80	225,100	5,216,350	23.173	19.45	19.41	19.45	19.12	19.87	269,642	19.345	-2.10%
2023-11-16	23.80	23.80	23.90	23.50	24.40	562,017	13,440,238	23.914	19.87	19.87	19.95	19.62	20.37	673,226	19.964	-1.45%
2023-11-15	24.15	24.10	24.15	24.00	24.85	356,880	8,664,121	24.277	20.16	20.12	20.16	20.04	20.75	427,498	20.267	1.05%
2023-11-14	23.90	23.85	23.90	23.60	24.55	344,600	8,245,390	23.927	19.95	19.91	19.95	19.70	20.49	412,788	19.975	-2.05%
2023-11-13	24.40	24.00	24.40	23.65	24.40	303,400	7,264,972	23.945	20.37	20.04	20.37	19.74	20.37	363,435	19.990	2.09%
2023-11-10	23.90	23.75	23.90	23.60	24.20	397,100	9,501,700	23.928	19.95	19.83	19.95	19.70	20.20	475,676	19.975	-0.42%
2023-11-09	24.00	23.90	24.00	23.90	24.20	173,500	4,166,880	24.017	20.04	19.95	20.04	19.95	20.20	207,831	20.049	-1.44%
2023-11-08	24.35	24.35	24.40	23.80	25.05	583,500	14,190,038	24.319	20.33	20.33	20.37	19.87	20.91	698,960	20.302	0.41%
2023-11-07	24.25	24.25	24.40	23.75	25.50	1,191,700	29,206,745	24.508	20.24	20.24	20.37	19.83	21.29	1,427,508	20.460	-4.90%
2023-11-06	25.50	25.40	25.50	22.80	25.60	2,347,800	58,292,387	24.829	21.29	21.20	21.29	19.03	21.37	2,812,372	20.727	11.84%
2023-11-03	22.80	22.75	22.80	22.60	23.25	298,100	6,819,320	22.876	19.03	18.99	19.03	18.87	19.41	357,087	19.097	0.88%
2023-11-02	22.60	22.50	22.60	22.50	23.10	233,700	5,315,797	22.746	18.87	18.78	18.87	18.78	19.28	279,943	18.989	-0.44%
2023-11-01	22.70	22.65	22.70	22.10	24.55	955,261	21,910,586	22.937	18.95	18.91	18.95	18.45	20.49	1,144,284	19.148	4.13%
2023-10-31	21.80	21.75	21.80	21.15	23.25	887,419	19,264,757	21.709	18.20	18.16	18.20	17.66	19.41	1,063,017	18.123	-6.24%
2023-10-30	23.25	23.20	23.25	23.00	24.65	660,800	15,789,828	23.895	19.41	19.37	19.41	19.20	20.58	791,556	19.948	-3.33%
2023-10-27	24.05	24.00	24.05	21.55	24.10	1,547,400	36,405,175	23.527	20.08	20.04	20.08	17.99	20.12	1,853,592	19.640	8.09%
2023-10-26	22.25	22.05	22.40	20.90	22.60	1,117,898	24,716,140	22.109	18.57	18.41	18.70	17.45	18.87	1,339,103	18.457	5.95%
2023-10-25	21.00	20.95	21.00	20.90	21.75	763,200	16,270,250	21.318	17.53	17.49	17.53	17.45	18.16	914,219	17.797	0.24%
2023-10-24	20.95	20.95	21.00	20.90	21.45	432,200	9,151,097	21.173	17.49	17.49	17.53	17.45	17.91	517,722	17.676	-2.10%
2023-10-20	21.40	21.40	21.45	20.75	21.95	187,400	4,036,592	21.540	17.86	17.86	17.91	17.32	18.32	224,482	17.982	1.18%
2023-10-19	21.15	21.10	21.15	20.90	21.65	305,200	6,474,255	21.213	17.66	17.61	17.66	17.45	18.07	365,592	17.709	-1.86%
2023-10-18	21.55	21.40	21.55	21.20	22.50	831,400	17,949,105	21.589	17.99	17.86	17.99	17.70	18.78	995,914	18.023	-4.22%
2023-10-17	22.50	22.45	22.50	22.20	23.05	380,400	8,588,207	22.577	18.78	18.74	18.78	18.53	19.24	455,672	18.847	-0.44%
2023-10-16	22.60	22.60	22.70	22.45	23.00	189,500	4,292,355	22.651	18.87	18.87	18.95	18.74	19.20	226,997	18.909	-2.16%
2023-10-13	23.10	23.10	23.20	22.95	24.30	337,300	7,862,585	23.310	19.28	19.28	19.37	19.16	20.29	404,043	19.460	-5.13%
2023-10-12	24.35	23.70	24.35	23.55	24.65	294,500	7,065,401	23.991	20.33	19.79	20.33	19.66	20.58	352,774	20.028	2.10%
2023-10-11	23.85	23.80	23.85	23.45	24.40	387,700	9,234,280	23.818	19.91	19.87	19.91	19.58	20.37	464,416	19.884	0.85%
2023-10-10	23.65	23.60	23.65	23.60	24.85	166,400	3,999,721	24.037	19.74	19.70	19.74	19.70	20.75	199,326	20.066	-1.66%
2023-10-09	24.05	24.00	24.10	23.95	24.50	148,100	3,582,734	24.191	20.08	20.04	20.12	19.99	20.45	177,405	20.195	-0.41%
2023-10-06	24.15	24.15	24.20	23.45	24.60	284,000	6,864,580	24.171	20.16	20.16	20.20	19.58	20.54	340,197	20.178	3.21%
2023-10-05	23.40	23.35	23.40	22.45	23.60	456,400	10,650,500	23.336	19.53	19.49	19.53	18.74	19.70	546,710	19.481	4.23%
2023-10-04	22.45	22.25	22.45	22.20	22.65	137,600	3,073,690	22.338	18.74	18.57	18.74	18.53	18.91	164,828	18.648	0.00%
2023-10-03	22.45	22.40	22.45	21.95	22.85	813,900	18,243,835	22.415	18.74	18.70	18.74	18.32	19.08	974,951	18.713	-4.06%
2023-09-29	23.40	23.35	23.40	22.75	23.65	369,300	8,607,650	23.308	19.53	19.49	19.53	18.99	19.74	442,375	19.458	2.86%
2023-09-28	22.75	22.70	22.75	22.65	23.55	326,300	7,477,975	22.917	18.99	18.95	18.99	18.91	19.66	390,867	19.132	-3.19%
2023-09-27	23.50	23.45	23.50	23.40	24.25	316,600	7,499,924	23.689	19.62	19.58	19.62	19.53	20.24	379,247	19.776	-2.49%
2023-09-26	24.10	23.90	24.10	23.90	24.65	391,283	9,474,407	24.214	20.12	19.95	20.12	19.95	20.58	468,708	20.214	-0.21%
2023-09-25	24.15	24.10	24.15	24.05	24.90	322,100	7,782,300	24.161	20.16	20.12	20.16	20.08	20.79	385,836	20.170	-3.78%
2023-09-22	25.10	25.05	25.10	23.85	25.20	750,200	18,419,882	24.553	20.95	20.91	20.95	19.91	21.04	898,646	20.497	2.24%
2023-09-21	24.55	24.50	24.55	24.40	25.15	253,100	6,249,355	24.691	20.49	20.45	20.49	20.37	21.00	303,182	20.613	-1.01%
2023-09-20	24.80	24.75	24.80	24.70	25.50	374,700	9,358,855	24.977	20.70	20.66	20.70	20.62	21.29	448,844	20.851	-2.75%
2023-09-19	25.50	25.35	25.50	25.20	26.15	177,200	4,518,415	25.499	21.29	21.16	21.29	21.04	21.83	212,264	21.287	-0.58%
2023-09-18	25.65	25.65	25.75	25.60	26.35	302,500	7,826,657	25.873	21.41	21.41	21.50	21.37	22.00	362,357	21.599	-3.39%
2023-09-15	26.55	26.25	26.55	25.90	27.00	310,900	8,220,333	26.440	22.16	21.91	22.16	21.62	22.54	372,419	22.073	1.14%
2023-09-14	26.25	26.20	26.25	25.80	26.70	512,400	13,400,940	26.153	21.91	21.87	21.91	21.54	22.29	613,791	21.833	-0.94%
2023-09-13	26.50	26.20	26.50	26.15	27.50	350,900	9,414,102	26.828	22.12	21.87	22.12	21.83	22.96	420,334	22.397	-1.85%
2023-09-12	27.00	27.00	27.05	26.10	27.15	317,721	8,490,135	26.722	22.54	22.54	22.58	21.79	22.67	380,590	22.308	0.00%
2023-09-11	27.00	27.00	27.05	26.30	27.65	268,400	7,181,410	26.756	22.54	22.54	22.58	21.96	23.08	321,510	22.337	-3.57%
2023-09-07	28.00	28.00	28.20	27.85	28.70	268,658	7,550,937	28.106	23.37	23.37	23.54	23.25	23.96	321,819	23.463	-1.58%
2023-09-06	28.45	28.40	28.45	27.45	28.95	611,800	17,385,195	28.416	23.75	23.71	23.75	22.92	24.17	732,860	23.722	2.15%
2023-09-05	27.85	27.85	27.90	27.50	28.70	195,200	5,435,110	27.844	23.25	23.25	23.29	22.96	23.96	233,825	23.244	-1.94%
2023-09-04	28.40	28.40	28.50	28.00	29.20	849,800	24,519,956	28.854	23.71	23.71	23.79	23.37	24.38	1,017,955	24.087	2.16%
2023-08-31	27.80	27.80	27.85	27.30	29.90	473,400	13,122,750	27.720	23.21	23.21	23.25	22.79	24.96	567,074	23.141	0.00%
2023-08-30	27.80	27.80	27.85	27.70	29.35	1,005,200	28,331,194	28.185	23.21	23.21	23.25	23.12	24.50	1,204,104	23.529	-4.14%
2023-08-29	29.00	28.95	29.10	28.25	29.30	757,666	21,848,308	28.836	24.21	24.17	24.29	23.58	24.46	907,589	24.073	-0.34%
2023-08-28	29.10	29.00	29.10	28.25	29.95	2,812,411	81,787,867	29.081	24.29	24.21	24.29	23.58	25.00	3,368,918	24.277	7.38%
2023-08-25	27.10	27.10	27.15	26.20	27.75	1,507,616	40,733,461	27.018	22.62	22.62	22.67	21.87	23.17	1,805,936	22.555	2.26%
2023-08-24	26.50	26.50	26.60	24.75	26.65	1,474,000	38,367,427	26.029	22.12	22.12	22.21	20.66	22.25	1,765,668	21.730	7.29%
2023-08-23	24.70	24.55	24.80	24.10	24.90	722,600	17,819,582	24.660	20.62	20.49	20.70	20.12	20.79	865,585	20.587	0.20%
2023-08-22	24.65	24.65	24.70	24.05	25.05	1,041,200	25,538,961	24.528	20.58	20.58	20.62	20.08	20.91	1,247,228	20.477	2.07%
2023-08-21	24.15	24.10	24.15	24.10	24.90	530,606	12,921,550	24.352	20.16	20.12	20.16	20.12	20.79	635,600	20.330	-2.82%
2023-08-18	24.85	24.85	24.90	24.70	25.55	354,600	8,859,374	24.984	20.75	20.75	20.79	20.62	21.33	424,767	20.857	-3.50%
2023-08-17	25.75	25.75	25.85	24.90	26.20	616,600	15,788,070	25.605	21.50	21.50	21.58	20.79	21.87	738,610	21.375	-1.72%
2023-08-16	26.20	26.10	26.20	24.85	26.80	1,295,748	33,751,904	26.048	21.87	21.79	21.87	20.75	22.37	1,552,145	21.745	3.35%
2023-08-15	25.35	25.35	25.40	25.10	25.90	399,200	10,211,075	25.579	21.16	21.16	21.20	20.95	21.62	478,192	21.354	-1.93%
2023-08-14	25.85	25.85	25.95	24.90	26.10	1,017,900	25,828,400	25.374	21.58	21.58	21.66	20.79	21.79	1,219,317	21.183	-0.77%
2023-08-11	26.05	25.85	26.05	25.55	26.35	301,460	7,812,218	25.915	21.75	21.58	21.75	21.33	22.00	361,112	21.634	-1.14%
2023-08-10	26.35	26.35	26.50	26.15	26.80	698,900	18,539,485	26.527	22.00	22.00	22.12	21.83	22.37	837,195	22.145	-2.23%
2023-08-09	26.95	26.75	26.95	26.50	27.15	270,000	7,226,587	26.765	22.50	22.33	22.50	22.12	22.67	323,426	22.344	0.00%
2023-08-08	26.95	26.80	26.95	26.60	28.05	681,000	18,423,870	27.054	22.50	22.37	22.50	22.21	23.42	815,753	22.585	-2.00%
2023-08-07	27.50	27.50	27.55	27.25	28.35	1,011,300	27,982,460	27.670	22.96	22.96	23.00	22.75	23.67	1,211,411	23.099	-5.50%
2023-08-04	29.10	28.95	29.10	28.10	29.30	2,198,200	63,743,447	28.998	24.29	24.17	24.29	23.46	24.46	2,633,170	24.208	5.63%
2023-08-03	27.55	27.55	27.60	27.10	28.15	1,258,383	34,804,892	27.658	23.00	23.00	23.04	22.62	23.50	1,507,386	23.090	-1.61%
2023-08-02	28.00	27.75	28.00	27.60	29.30	854,873	24,092,052	28.182	23.37	23.17	23.37	23.04	24.46	1,024,031	23.527	1.82%
2023-08-01	27.50	27.50	27.75	27.30	29.40	797,500	22,507,526	28.223	22.96	22.96	23.17	22.79	24.54	955,306	23.561	-3.34%
2023-07-31	28.45	28.45	28.50	28.30	30.50	1,670,000	48,757,277	29.196	23.75	23.75	23.79	23.63	25.46	2,000,452	24.373	1.97%
2023-07-28	27.90	27.90	27.95	26.80	28.20	1,205,700	33,466,514	27.757	23.29	23.29	23.33	22.37	23.54	1,444,278	23.172	1.09%
2023-07-27	27.60	27.50	27.60	26.05	27.95	1,488,100	40,599,058	27.282	23.04	22.96	23.04	21.75	23.33	1,782,558	22.776	3.95%
2023-07-26	26.55	26.50	26.55	26.15	27.30	1,179,400	31,378,753	26.606	22.16	22.12	22.16	21.83	22.79	1,412,774	22.211	-2.57%
2023-07-25	27.25	27.20	27.25	24.15	27.75	3,846,300	99,754,134	25.935	22.75	22.71	22.75	20.16	23.17	4,607,388	21.651	16.70%
2023-07-24	23.35	23.35	23.40	23.15	25.10	1,612,908	38,014,546	23.569	19.49	19.49	19.53	19.33	20.95	1,932,063	19.676	-8.07%
2023-07-21	25.40	25.30	25.40	24.30	26.00	1,129,700	28,687,910	25.394	21.20	21.12	21.20	20.29	21.71	1,353,240	21.199	3.67%
2023-07-20	24.50	24.40	24.50	23.85	25.00	1,199,800	29,520,320	24.604	20.45	20.37	20.45	19.91	20.87	1,437,211	20.540	5.15%
2023-07-19	23.30	23.25	23.30	23.00	23.60	1,627,600	37,776,253	23.210	19.45	19.41	19.45	19.20	19.70	1,949,662	19.376	-0.85%
2023-07-18	23.50	23.25	23.50	22.85	24.05	1,248,812	29,271,932	23.440	19.62	19.41	19.62	19.08	20.08	1,495,921	19.568	-0.84%
2023-07-14	23.70	23.70	23.75	23.40	24.60	593,500	14,205,812	23.936	19.79	19.79	19.83	19.53	20.54	710,939	19.982	-2.67%
2023-07-13	24.35	24.35	24.45	23.95	24.65	1,067,700	26,007,537	24.358	20.33	20.33	20.41	19.99	20.58	1,278,972	20.335	1.46%
2023-07-12	24.00	24.00	24.05	23.60	24.75	461,500	11,082,940	24.015	20.04	20.04	20.08	19.70	20.66	552,820	20.048	-1.23%
2023-07-11	24.30	24.30	24.35	23.20	24.50	1,092,900	26,443,912	24.196	20.29	20.29	20.33	19.37	20.45	1,309,158	20.199	4.74%
2023-07-10	23.20	23.15	23.20	22.90	23.80	1,444,500	33,730,205	23.351	19.37	19.33	19.37	19.12	19.87	1,730,331	19.493	1.31%
2023-07-07	22.90	22.75	22.90	22.30	24.60	4,579,600	105,993,989	23.145	19.12	18.99	19.12	18.62	20.54	5,485,790	19.322	-7.47%
2023-07-06	24.75	24.60	24.75	24.40	25.90	1,140,600	28,259,014	24.776	20.66	20.54	20.66	20.37	21.62	1,366,297	20.683	-2.94%
2023-07-05	25.50	25.45	25.50	25.00	26.05	1,230,600	31,136,810	25.302	21.29	21.25	21.29	20.87	21.75	1,474,105	21.123	-2.67%
2023-07-04	26.20	26.10	26.20	24.25	26.55	2,071,200	53,128,597	25.651	21.87	21.79	21.87	20.24	22.16	2,481,040	21.414	0.00%
2023-07-03	26.20	25.95	26.20	25.40	26.20	1,242,800	32,159,172	25.876	21.87	21.66	21.87	21.20	21.87	1,488,720	21.602	3.56%
2023-06-30	25.30	25.30	25.40	25.00	26.20	1,329,100	33,817,664	25.444	21.12	21.12	21.20	20.87	21.87	1,592,096	21.241	-1.36%
2023-06-29	25.65	25.50	25.65	25.30	26.50	459,500	11,759,577	25.592	21.41	21.29	21.41	21.12	22.12	550,424	21.365	-2.47%
2023-06-28	26.30	26.25	26.30	26.00	27.05	653,300	17,263,350	26.425	21.96	21.91	21.96	21.71	22.58	782,572	22.060	-2.05%
2023-06-27	26.85	26.50	26.85	25.95	27.05	1,743,500	46,258,345	26.532	22.41	22.12	22.41	21.66	22.58	2,088,496	22.149	3.07%
2023-06-26	26.05	26.00	26.05	25.80	26.60	560,144	14,699,806	26.243	21.75	21.71	21.75	21.54	22.21	670,983	21.908	0.00%
2023-06-23	26.05	25.95	26.05	25.60	27.25	797,900	20,852,865	26.135	21.75	21.66	21.75	21.37	22.75	955,785	21.818	-4.23%
2023-06-21	27.20	27.00	27.20	26.80	27.65	726,600	19,673,198	27.076	22.71	22.54	22.71	22.37	23.08	870,376	22.603	-1.98%
2023-06-20	27.75	27.70	27.75	27.40	29.55	1,142,400	31,957,717	27.974	23.17	23.12	23.17	22.87	24.67	1,368,453	23.353	-4.59%
2023-06-19	29.35	29.20	29.35	28.80	30.00	381,100	11,205,575	29.403	24.28	24.16	24.28	23.83	24.82	460,658	24.325	-2.17%
2023-06-16	30.00	29.80	30.00	29.60	30.50	738,600	22,220,470	30.085	24.82	24.65	24.82	24.49	25.23	892,789	24.889	-1.80%
2023-06-15	30.55	30.30	30.55	28.70	30.85	751,900	22,540,107	29.978	25.27	25.07	25.27	23.74	25.52	908,866	24.800	5.16%
2023-06-14	29.05	28.85	29.05	27.75	29.20	561,300	16,074,275	28.638	24.03	23.87	24.03	22.96	24.16	678,476	23.692	2.11%
2023-06-13	28.45	28.30	28.45	27.00	28.45	580,500	16,132,592	27.791	23.54	23.41	23.54	22.34	23.54	701,684	22.991	2.34%
2023-06-12	27.80	27.60	27.80	27.25	28.90	704,500	19,484,155	27.657	23.00	22.83	23.00	22.54	23.91	851,571	22.880	-3.30%
2023-06-09	28.75	28.55	28.75	27.75	29.10	1,117,437	31,766,808	28.428	23.78	23.62	23.78	22.96	24.07	1,350,712	23.519	1.41%
2023-06-08	28.35	28.35	28.45	27.50	29.20	654,900	18,595,695	28.395	23.45	23.45	23.54	22.75	24.16	791,616	23.491	-0.35%
2023-06-07	28.45	28.35	28.45	27.75	28.65	645,100	18,302,470	28.372	23.54	23.45	23.54	22.96	23.70	779,770	23.472	3.83%
2023-06-06	27.40	27.40	27.50	27.30	29.05	1,546,100	43,382,738	28.059	22.67	22.67	22.75	22.59	24.03	1,868,862	23.213	-1.26%
2023-06-05	27.75	27.55	27.80	26.70	28.20	1,014,300	27,988,521	27.594	22.96	22.79	23.00	22.09	23.33	1,226,044	22.828	2.59%
2023-06-02	27.05	27.05	27.15	25.95	28.35	6,020,000	166,804,517	27.708	22.38	22.38	22.46	21.47	23.45	7,276,728	22.923	6.29%
2023-06-01	25.45	25.30	25.45	25.25	26.70	741,000	19,194,532	25.904	21.05	20.93	21.05	20.89	22.09	895,690	21.430	-3.05%
2023-05-31	26.25	26.05	26.25	25.70	27.15	894,100	23,295,547	26.055	21.72	21.55	21.72	21.26	22.46	1,080,751	21.555	-3.31%
2023-05-30	27.15	27.10	27.15	25.85	27.50	958,900	25,491,591	26.584	22.46	22.42	22.46	21.39	22.75	1,159,079	21.993	1.12%
2023-05-29	26.85	26.75	26.85	26.20	28.20	481,200	12,847,315	26.698	22.21	22.13	22.21	21.68	23.33	581,655	22.088	-1.65%
2023-05-25	27.30	27.30	27.35	27.10	28.35	862,800	23,619,670	27.376	22.59	22.59	22.63	22.42	23.45	1,042,917	22.648	-2.50%
2023-05-24	28.00	27.85	28.00	27.55	29.30	670,800	18,949,320	28.249	23.16	23.04	23.16	22.79	24.24	810,835	23.370	-3.45%
2023-05-23	29.00	28.90	29.00	28.75	30.45	936,100	27,391,437	29.261	23.99	23.91	23.99	23.78	25.19	1,131,519	24.208	-0.34%
2023-05-22	29.10	29.05	29.10	28.95	30.00	344,600	10,108,280	29.333	24.07	24.03	24.07	23.95	24.82	416,538	24.267	0.69%
2023-05-19	28.90	28.80	28.90	28.10	30.20	1,512,247	43,684,733	28.887	23.91	23.83	23.91	23.25	24.98	1,827,942	23.898	-4.15%
2023-05-18	30.15	30.15	30.45	30.15	31.35	484,600	14,795,620	30.532	24.94	24.94	25.19	24.94	25.94	585,765	25.259	-1.63%
2023-05-17	30.65	30.50	30.70	30.55	32.30	412,000	12,909,847	31.335	25.36	25.23	25.40	25.27	26.72	498,009	25.923	-4.37%
2023-05-16	32.05	32.05	32.25	32.00	33.15	161,300	5,219,905	32.361	26.51	26.51	26.68	26.47	27.42	194,973	26.772	-1.23%
2023-05-15	32.45	32.45	32.60	32.20	33.50	635,800	20,726,732	32.599	26.85	26.85	26.97	26.64	27.71	768,529	26.969	-3.57%
2023-05-12	33.65	33.65	33.70	32.00	34.00	316,400	10,497,012	33.176	27.84	27.84	27.88	26.47	28.13	382,451	27.447	2.91%
2023-05-11	32.70	32.60	32.70	32.45	33.65	258,700	8,524,484	32.951	27.05	26.97	27.05	26.85	27.84	312,706	27.260	-2.97%
2023-05-10	33.70	33.70	34.10	33.15	35.00	136,748	4,631,631	33.870	27.88	27.88	28.21	27.42	28.96	165,295	28.020	-1.61%
2023-05-09	34.25	34.25	34.35	34.25	35.70	125,200	4,346,675	34.718	28.33	28.33	28.42	28.33	29.53	151,337	28.722	-4.06%
2023-05-08	35.70	35.65	35.75	35.15	36.15	302,300	10,741,745	35.533	29.53	29.49	29.58	29.08	29.91	365,408	29.397	0.56%
2023-05-05	35.50	35.45	35.50	34.80	36.10	181,800	6,435,757	35.400	29.37	29.33	29.37	28.79	29.87	219,752	29.286	-1.66%
2023-05-04	36.10	34.90	36.10	34.30	36.10	333,290	11,671,215	35.018	29.87	28.87	29.87	28.38	29.87	402,867	28.970	4.79%
2023-05-03	34.45	34.45	34.50	34.30	34.90	251,000	8,641,450	34.428	28.50	28.50	28.54	28.38	28.87	303,398	28.482	-0.72%
2023-05-02	34.70	34.70	34.80	34.60	35.85	388,000	13,623,207	35.111	28.71	28.71	28.79	28.62	29.66	468,998	29.047	-1.56%
2023-04-28	35.25	35.20	35.25	34.25	35.85	1,339,622	47,312,845	35.318	29.16	29.12	29.16	28.33	29.66	1,619,280	29.218	0.14%
2023-04-27	35.20	35.20	35.25	34.80	35.95	129,600	4,572,415	35.281	29.12	29.12	29.16	28.79	29.74	156,655	29.188	0.57%
2023-04-26	35.00	34.85	35.00	33.85	35.60	500,500	17,341,240	34.648	28.96	28.83	28.96	28.00	29.45	604,984	28.664	1.16%
2023-04-25	34.60	34.60	34.65	33.85	36.00	561,400	19,319,823	34.414	28.62	28.62	28.67	28.00	29.78	678,597	28.470	-2.95%
2023-04-24	35.65	35.20	35.65	34.50	36.00	610,300	21,358,407	34.997	29.49	29.12	29.49	28.54	29.78	737,705	28.952	1.57%
2023-04-21	35.10	35.10	35.60	35.10	36.25	182,700	6,489,610	35.521	29.04	29.04	29.45	29.04	29.99	220,840	29.386	-1.54%
2023-04-20	35.65	35.65	35.70	35.60	37.20	246,600	8,874,525	35.988	29.49	29.49	29.53	29.45	30.78	298,080	29.772	-4.42%
2023-04-19	37.30	37.00	37.30	36.20	37.75	371,100	13,658,460	36.805	30.86	30.61	30.86	29.95	31.23	448,570	30.449	1.36%
2023-04-18	36.80	36.80	37.05	36.50	38.50	78,000	2,934,693	37.624	30.44	30.44	30.65	30.20	31.85	94,283	31.126	-1.34%
2023-04-17	37.30	37.25	37.85	36.50	37.85	317,500	11,901,249	37.484	30.86	30.82	31.31	30.20	31.31	383,781	31.011	-2.74%
2023-04-14	38.35	38.05	38.35	37.25	38.80	1,166,600	44,711,724	38.327	31.73	31.48	31.73	30.82	32.10	1,410,138	31.707	0.13%
2023-04-13	38.30	38.30	38.50	36.05	38.55	338,800	12,691,885	37.461	31.69	31.69	31.85	29.82	31.89	409,527	30.992	-0.26%
2023-04-12	38.40	38.20	38.40	37.50	39.50	385,100	14,723,505	38.233	31.77	31.60	31.77	31.02	32.68	465,493	31.630	-1.29%
2023-04-11	38.90	38.60	38.90	36.85	39.60	625,106	24,313,793	38.895	32.18	31.93	32.18	30.49	32.76	755,602	32.178	8.06%
2023-04-06	36.00	36.00	36.10	35.25	37.45	405,700	14,604,195	35.998	29.78	29.78	29.87	29.16	30.98	490,393	29.781	-4.13%
2023-04-04	37.55	37.25	37.55	36.50	37.80	521,300	19,440,825	37.293	31.06	30.82	31.06	30.20	31.27	630,126	30.852	0.40%
2023-04-03	37.40	37.40	37.50	35.50	37.85	799,738	29,778,801	37.236	30.94	30.94	31.02	29.37	31.31	966,690	30.805	6.40%
2023-03-31	35.15	35.15	35.40	33.50	36.15	1,361,000	48,007,505	35.274	29.08	29.08	29.29	27.71	29.91	1,645,121	29.182	6.19%
2023-03-30	33.10	33.10	33.20	32.30	34.40	1,397,700	45,932,116	32.863	27.38	27.38	27.47	26.72	28.46	1,689,482	27.187	-0.90%
2023-03-29	33.40	33.40	33.45	33.40	36.10	1,673,030	57,148,512	34.159	27.63	27.63	27.67	27.63	29.87	2,022,290	28.259	-7.99%
2023-03-28	36.30	36.10	36.30	33.30	37.20	1,393,928	49,133,782	35.248	30.03	29.87	30.03	27.55	30.78	1,684,923	29.161	-2.94%
2023-03-27	37.40	35.60	37.40	34.70	37.40	360,502	12,855,301	35.659	30.94	29.45	30.94	28.71	30.94	435,760	29.501	3.46%
2023-03-24	36.15	36.15	36.35	36.15	36.95	125,200	4,563,195	36.447	29.91	29.91	30.07	29.91	30.57	151,337	30.153	-3.21%
2023-03-23	37.35	37.00	37.40	36.05	37.90	252,006	9,269,861	36.784	30.90	30.61	30.94	29.82	31.35	304,614	30.431	0.40%
2023-03-22	37.20	37.20	37.45	36.60	38.05	121,600	4,527,135	37.230	30.78	30.78	30.98	30.28	31.48	146,985	30.800	0.00%
2023-03-21	37.20	37.20	37.40	36.35	37.85	128,600	4,796,215	37.296	30.78	30.78	30.94	30.07	31.31	155,446	30.854	2.62%
2023-03-20	36.25	36.25	36.90	35.70	36.85	159,400	5,785,735	36.297	29.99	29.99	30.53	29.53	30.49	192,676	30.028	-2.29%
2023-03-17	37.10	37.10	37.50	36.85	38.00	443,414	16,550,972	37.326	30.69	30.69	31.02	30.49	31.44	535,981	30.880	1.09%
2023-03-16	36.70	36.50	36.70	35.90	37.40	387,000	14,161,520	36.593	30.36	30.20	30.36	29.70	30.94	467,790	30.273	0.55%
2023-03-15	36.50	36.50	36.55	35.80	38.15	752,461	27,736,057	36.860	30.20	30.20	30.24	29.62	31.56	909,544	30.494	-2.41%
2023-03-14	37.40	36.70	37.40	36.00	38.25	424,100	15,633,490	36.863	30.94	30.36	30.94	29.78	31.64	512,635	30.496	-1.97%
2023-03-13	38.15	37.90	38.15	36.85	38.40	406,400	15,233,890	37.485	31.56	31.35	31.56	30.49	31.77	491,240	31.011	0.53%
2023-03-10	37.95	37.35	37.95	36.50	38.35	506,858	19,102,635	37.688	31.40	30.90	31.40	30.20	31.73	612,669	31.179	-1.17%
2023-03-09	38.40	37.60	38.40	37.35	39.95	565,600	21,787,957	38.522	31.77	31.11	31.77	30.90	33.05	683,674	31.869	-2.17%
2023-03-08	39.25	38.90	39.25	38.20	40.10	483,700	18,825,915	38.921	32.47	32.18	32.47	31.60	33.17	584,677	32.199	-1.38%
2023-03-07	39.80	39.80	39.90	39.80	41.90	510,600	20,742,945	40.625	32.93	32.93	33.01	32.93	34.66	617,192	33.609	-6.35%
2023-03-06	42.50	42.50	42.65	39.75	42.90	328,700	13,571,890	41.290	35.16	35.16	35.28	32.88	35.49	397,319	34.159	3.28%
2023-03-03	41.15	41.00	41.15	40.15	41.30	421,900	17,244,415	40.873	34.04	33.92	34.04	33.22	34.17	509,975	33.814	1.11%
2023-03-02	40.70	40.70	40.75	40.45	41.95	490,500	20,145,704	41.072	33.67	33.67	33.71	33.46	34.71	592,896	33.978	-3.44%
2023-03-01	42.15	42.05	42.15	38.25	42.60	1,038,900	42,837,992	41.234	34.87	34.79	34.87	31.64	35.24	1,255,779	34.113	7.12%
2023-02-28	39.35	39.20	39.35	38.90	41.00	849,161	33,641,931	39.618	32.55	32.43	32.55	32.18	33.92	1,026,431	32.776	-3.91%
2023-02-27	40.95	40.75	40.95	40.30	41.40	328,400	13,374,595	40.727	33.88	33.71	33.88	33.34	34.25	396,956	33.693	-1.09%
2023-02-24	41.40	41.20	41.40	40.05	41.90	377,800	15,421,972	40.820	34.25	34.08	34.25	33.13	34.66	456,669	33.771	-2.82%
2023-02-23	42.60	42.20	42.60	41.80	43.80	356,700	15,157,670	42.494	35.24	34.91	35.24	34.58	36.24	431,164	35.155	-1.16%
2023-02-22	43.10	43.05	43.15	41.80	43.60	491,300	20,816,972	42.371	35.66	35.62	35.70	34.58	36.07	593,863	35.053	-1.15%
2023-02-21	43.60	43.25	43.60	43.15	45.50	202,300	8,955,369	44.268	36.07	35.78	36.07	35.70	37.64	244,532	36.622	-0.91%
2023-02-20	44.00	44.00	44.10	42.25	44.45	245,400	10,720,925	43.688	36.40	36.40	36.48	34.95	36.77	296,629	36.142	-0.45%
2023-02-17	44.20	43.70	44.20	43.25	45.40	386,500	17,236,751	44.597	36.57	36.15	36.57	35.78	37.56	467,185	36.895	-0.90%
2023-02-16	44.60	44.60	44.80	44.60	46.85	91,801	4,193,055	45.675	36.90	36.90	37.06	36.90	38.76	110,965	37.787	-1.76%
2023-02-15	45.40	44.75	45.40	44.50	46.00	187,600	8,429,027	44.931	37.56	37.02	37.56	36.81	38.06	226,763	37.171	-1.73%
2023-02-14	46.20	46.20	46.50	46.20	47.25	269,400	12,557,550	46.613	38.22	38.22	38.47	38.22	39.09	325,640	38.563	-0.22%
2023-02-13	46.30	46.00	46.30	44.10	46.85	188,500	8,632,180	45.794	38.30	38.06	38.30	36.48	38.76	227,851	37.885	3.93%
2023-02-10	44.55	44.55	44.60	44.40	46.75	179,300	8,084,407	45.089	36.86	36.86	36.90	36.73	38.68	216,730	37.302	-4.19%
2023-02-09	46.50	46.50	46.95	45.45	47.50	112,100	5,211,645	46.491	38.47	38.47	38.84	37.60	39.30	135,502	38.462	0.00%
2023-02-08	46.50	46.20	46.50	44.10	47.25	254,542	11,705,192	45.985	38.47	38.22	38.47	36.48	39.09	307,680	38.043	4.85%
2023-02-07	44.35	44.35	44.60	44.00	46.10	86,600	3,886,475	44.878	36.69	36.69	36.90	36.40	38.14	104,679	37.128	-0.45%
2023-02-06	44.55	44.55	45.10	44.20	47.20	254,000	11,482,548	45.207	36.86	36.86	37.31	36.57	39.05	307,025	37.399	-5.51%
2023-02-03	47.15	47.15	47.55	47.10	48.75	268,900	12,817,125	47.665	39.01	39.01	39.34	38.97	40.33	325,035	39.433	-3.18%
2023-02-02	48.70	48.35	48.70	48.15	49.45	261,800	12,727,132	48.614	40.29	40.00	40.29	39.83	40.91	316,453	40.218	-1.42%
2023-02-01	49.40	49.00	49.40	47.80	49.75	129,900	6,325,205	48.693	40.87	40.54	40.87	39.54	41.16	157,018	40.283	3.35%
2023-01-31	47.80	47.80	48.30	47.50	50.30	195,000	9,442,082	48.421	39.54	39.54	39.96	39.30	41.61	235,708	40.058	-4.11%
2023-01-30	49.85	49.85	50.30	49.60	52.80	265,965	13,365,289	50.252	41.24	41.24	41.61	41.03	43.68	321,488	41.573	-4.96%
2023-01-27	52.45	51.85	52.45	51.50	53.00	186,010	9,717,554	52.242	43.39	42.90	43.39	42.61	43.85	224,841	43.220	-0.94%
2023-01-26	52.95	52.60	52.95	49.15	53.15	371,074	19,223,220	51.804	43.81	43.52	43.81	40.66	43.97	448,539	42.857	7.73%
2023-01-20	49.15	49.15	49.35	48.40	50.50	1,194,900	58,430,111	48.900	40.66	40.66	40.83	40.04	41.78	1,444,346	40.454	-3.63%
2023-01-19	51.00	50.80	51.00	49.95	51.40	208,300	10,578,760	50.786	42.19	42.03	42.19	41.32	42.52	251,784	42.015	-0.39%
2023-01-18	51.20	50.95	51.20	48.95	52.40	380,800	19,490,962	51.184	42.36	42.15	42.36	40.50	43.35	460,295	42.344	2.40%
2023-01-17	50.00	49.95	50.00	48.05	53.05	1,209,366	61,703,094	51.021	41.36	41.32	41.36	39.75	43.89	1,461,832	42.209	-5.66%
2023-01-16	53.00	52.75	53.00	52.00	54.90	338,600	17,996,700	53.150	43.85	43.64	43.85	43.02	45.42	409,286	43.971	-0.66%
2023-01-13	53.35	53.35	53.95	51.10	54.55	572,500	30,228,540	52.801	44.14	44.14	44.63	42.27	45.13	692,014	43.682	-2.82%
2023-01-12	54.90	54.05	54.90	50.60	54.90	324,503	17,021,460	52.454	45.42	44.72	45.42	41.86	45.42	392,246	43.395	4.57%
2023-01-11	52.50	52.50	52.65	52.05	56.50	304,661	16,554,627	54.338	43.43	43.43	43.56	43.06	46.74	368,262	44.953	-1.87%
2023-01-10	53.50	53.50	53.60	53.20	56.25	422,723	23,282,223	55.077	44.26	44.26	44.34	44.01	46.54	510,970	45.565	-4.72%
2023-01-09	56.15	55.95	56.15	52.35	57.10	505,967	27,950,342	55.241	46.45	46.29	46.45	43.31	47.24	611,592	45.701	6.95%
2023-01-06	52.50	52.00	52.50	51.90	56.00	559,636	30,087,490	53.763	43.43	43.02	43.43	42.94	46.33	676,465	44.478	-3.67%
2023-01-05	54.50	54.50	54.80	53.00	54.70	432,738	23,440,236	54.167	45.09	45.09	45.34	43.85	45.25	523,076	44.812	2.73%
2023-01-04	53.05	53.05	53.20	51.65	54.60	333,384	17,753,702	53.253	43.89	43.89	44.01	42.73	45.17	402,981	44.056	1.82%
2023-01-03	52.10	52.00	52.35	48.75	53.80	225,736	11,691,256	51.792	43.10	43.02	43.31	40.33	44.51	272,860	42.847	6.22%
2022-12-30	49.05	49.00	49.05	48.40	49.95	14,600	718,265	49.196	40.58	40.54	40.58	40.04	41.32	17,648	40.700	0.20%
2022-12-29	48.95	47.95	48.95	46.80	49.30	252,500	12,122,080	48.008	40.50	39.67	40.50	38.72	40.79	305,212	39.717	2.41%
2022-12-28	47.80	47.80	48.50	47.65	50.00	53,700	2,606,320	48.535	39.54	39.54	40.12	39.42	41.36	64,910	40.153	-2.25%
2022-12-23	48.90	48.70	48.90	48.00	49.50	28,700	1,403,355	48.897	40.45	40.29	40.45	39.71	40.95	34,691	40.453	1.88%
2022-12-22	48.00	48.00	49.00	48.00	51.50	167,932	8,301,027	49.431	39.71	39.71	40.54	39.71	42.61	202,989	40.894	-4.00%
2022-12-21	50.00	50.00	50.50	49.55	51.95	136,500	6,872,255	50.346	41.36	41.36	41.78	40.99	42.98	164,996	41.651	-3.75%
2022-12-20	51.95	51.30	51.95	46.10	51.95	359,329	17,405,868	48.440	42.98	42.44	42.98	38.14	42.98	434,342	40.074	4.84%
2022-12-19	49.55	49.55	49.95	49.15	51.40	341,240	17,079,855	50.052	40.99	40.99	41.32	40.66	42.52	412,477	41.408	-3.60%
2022-12-16	51.40	51.40	51.45	49.95	51.90	769,900	39,346,940	51.107	42.52	42.52	42.56	41.32	42.94	930,623	42.280	2.70%
2022-12-15	50.05	50.05	50.90	47.50	51.35	306,359	15,212,330	49.655	41.41	41.41	42.11	39.30	42.48	370,314	41.080	-2.53%
2022-12-14	51.35	51.35	51.65	49.00	53.65	172,623	8,803,738	51.000	42.48	42.48	42.73	40.54	44.38	208,660	42.192	-3.11%
2022-12-13	53.00	52.95	53.00	51.40	54.65	1,008,735	53,070,281	52.611	43.85	43.81	43.85	42.52	45.21	1,219,317	43.525	1.92%
2022-12-12	52.00	51.75	52.00	51.15	56.05	761,738	40,369,621	52.997	43.02	42.81	43.02	42.32	46.37	920,757	43.844	-5.02%
2022-12-09	54.75	54.20	54.75	51.20	56.00	1,006,973	54,406,989	54.030	45.29	44.84	45.29	42.36	46.33	1,217,187	44.699	7.35%
2022-12-08	51.00	50.65	51.00	47.50	52.35	854,596	43,149,061	50.491	42.19	41.90	42.19	39.30	43.31	1,033,000	41.771	7.37%
2022-12-07	47.50	47.50	47.55	46.95	51.00	678,200	33,595,602	49.536	39.30	39.30	39.34	38.84	42.19	819,780	40.981	-1.04%
2022-12-06	48.00	47.70	48.00	44.10	49.00	349,100	16,635,415	47.652	39.71	39.46	39.71	36.48	40.54	421,978	39.422	2.35%
2022-12-05	46.90	46.60	46.90	43.75	47.40	639,640	29,310,551	45.824	38.80	38.55	38.80	36.19	39.21	773,170	37.910	7.45%
2022-12-02	43.65	43.65	43.70	42.15	45.40	262,396	11,308,910	43.099	36.11	36.11	36.15	34.87	37.56	317,173	35.655	-3.00%
2022-12-01	45.00	45.00	45.20	43.55	45.55	797,900	35,462,136	44.444	37.23	37.23	37.39	36.03	37.68	964,469	36.769	3.45%
2022-11-30	43.50	43.30	43.50	42.85	45.20	548,800	24,089,375	43.895	35.99	35.82	35.99	35.45	37.39	663,367	36.314	-2.68%
2022-11-29	44.70	44.60	44.70	41.55	45.40	817,741	36,281,525	44.368	36.98	36.90	36.98	34.37	37.56	988,452	36.705	7.32%
2022-11-28	41.65	41.65	41.80	39.80	41.80	186,402	7,628,896	40.927	34.46	34.46	34.58	32.93	34.58	225,315	33.859	-0.95%
2022-11-25	42.05	41.40	42.05	41.15	42.20	210,500	8,818,555	41.893	34.79	34.25	34.79	34.04	34.91	254,444	34.658	0.12%
2022-11-24	42.00	42.00	42.20	40.80	42.50	304,300	12,787,160	42.022	34.75	34.75	34.91	33.75	35.16	367,825	34.764	0.60%
2022-11-23	41.75	41.75	41.80	40.30	43.00	161,900	6,761,962	41.766	34.54	34.54	34.58	33.34	35.57	195,698	34.553	0.48%
2022-11-22	41.55	41.55	42.00	40.05	44.00	162,900	6,786,746	41.662	34.37	34.37	34.75	33.13	36.40	196,907	34.467	-0.36%
2022-11-21	41.70	41.70	42.45	39.95	42.70	75,100	3,084,505	41.072	34.50	34.50	35.12	33.05	35.33	90,778	33.979	0.36%
2022-11-18	41.55	41.55	42.15	39.70	43.10	206,460	8,514,483	41.240	34.37	34.37	34.87	32.84	35.66	249,560	34.118	-1.42%
2022-11-17	42.15	42.15	42.35	40.90	44.00	320,965	13,410,353	41.781	34.87	34.87	35.04	33.84	36.40	387,969	34.566	-1.98%
2022-11-16	43.00	43.00	43.65	38.70	44.05	1,491,600	62,509,559	41.908	35.57	35.57	36.11	32.02	36.44	1,802,985	34.670	-4.02%
2022-11-15	44.80	44.80	45.00	41.00	47.50	1,413,700	62,045,326	43.889	37.06	37.06	37.23	33.92	39.30	1,708,822	36.309	7.69%
2022-11-14	41.60	41.60	42.00	40.30	43.60	1,688,805	71,230,389	42.178	34.42	34.42	34.75	33.34	36.07	2,041,358	34.894	6.80%
2022-11-11	38.95	38.55	38.95	36.50	39.50	318,282	12,253,659	38.499	32.22	31.89	32.22	30.20	32.68	384,726	31.850	10.18%
2022-11-10	35.35	35.30	36.25	33.20	36.35	263,595	9,175,992	34.811	29.24	29.20	29.99	27.47	30.07	318,623	28.799	4.28%
2022-11-09	33.90	33.90	34.65	33.70	37.05	249,700	8,832,402	35.372	28.05	28.05	28.67	27.88	30.65	301,827	29.263	-2.02%
2022-11-08	34.60	34.60	35.50	33.30	35.75	161,319	5,583,685	34.613	28.62	28.62	29.37	27.55	29.58	194,996	28.635	2.98%
2022-11-07	33.60	33.60	34.45	32.00	35.60	387,924	13,023,648	33.573	27.80	27.80	28.50	26.47	29.45	468,907	27.775	1.36%
2022-11-04	33.15	33.15	33.75	29.35	35.00	555,040	18,066,881	32.551	27.42	27.42	27.92	24.28	28.96	670,909	26.929	12.18%
2022-11-03	29.55	29.55	29.90	28.35	31.20	291,099	8,679,910	29.818	24.45	24.45	24.74	23.45	25.81	351,868	24.668	-4.98%
2022-11-02	31.10	31.10	32.25	29.00	33.50	321,900	10,088,100	31.339	25.73	25.73	26.68	23.99	27.71	389,099	25.927	4.36%
2022-11-01	29.80	29.80	30.00	28.25	31.60	660,435	19,993,560	30.273	24.65	24.65	24.82	23.37	26.14	798,307	25.045	0.17%
2022-10-31	29.75	29.75	30.30	27.20	35.45	1,195,790	35,061,824	29.321	24.61	24.61	25.07	22.50	29.33	1,445,422	24.257	-9.02%
2022-10-28	32.70	32.70	33.00	32.10	36.00	419,046	13,889,615	33.146	27.05	27.05	27.30	26.56	29.78	506,526	27.421	-11.02%
2022-10-27	36.75	36.75	36.85	35.05	37.55	159,038	5,830,707	36.662	30.40	30.40	30.49	29.00	31.06	192,239	30.331	1.52%
2022-10-26	36.20	36.20	36.45	36.20	39.60	665,602	24,634,708	37.011	29.95	29.95	30.15	29.95	32.76	804,552	30.619	-8.59%
2022-10-25	39.60	38.65	39.60	36.05	40.70	296,000	11,031,327	37.268	32.76	31.97	32.76	29.82	33.67	357,793	30.832	0.00%
2022-10-24	39.60	39.60	39.95	38.25	46.05	404,554	15,976,918	39.493	32.76	32.76	33.05	31.64	38.10	489,008	32.672	-13.91%
2022-10-21	46.00	46.00	46.80	43.15	46.00	286,594	12,867,636	44.898	38.06	38.06	38.72	35.70	38.06	346,423	37.144	3.95%
2022-10-20	44.25	44.25	44.40	43.00	44.45	205,982	9,037,795	43.877	36.61	36.61	36.73	35.57	36.77	248,983	36.299	0.91%
2022-10-19	43.85	43.85	44.00	43.50	45.00	184,538	8,156,947	44.202	36.28	36.28	36.40	35.99	37.23	223,062	36.568	-1.13%
2022-10-18	44.35	44.00	44.35	43.80	45.50	80,430	3,602,986	44.797	36.69	36.40	36.69	36.24	37.64	97,220	37.060	-0.34%
2022-10-17	44.50	43.65	44.50	42.55	45.65	726,817	32,079,323	44.137	36.81	36.11	36.81	35.20	37.77	878,546	36.514	-2.63%
2022-10-14	45.70	45.20	45.70	42.00	47.15	343,027	14,936,663	43.544	37.81	37.39	37.81	34.75	39.01	414,637	36.023	7.91%
2022-10-13	42.35	42.35	42.40	40.95	43.05	223,652	9,398,341	42.022	35.04	35.04	35.08	33.88	35.62	270,341	34.765	0.83%
2022-10-12	42.00	42.00	42.05	40.05	43.00	351,292	14,437,727	41.099	34.75	34.75	34.79	33.13	35.57	424,627	34.001	2.44%
2022-10-11	41.00	41.00	41.05	41.00	42.50	1,335,694	54,980,347	41.162	33.92	33.92	33.96	33.92	35.16	1,614,532	34.053	-2.84%
2022-10-10	42.20	42.20	42.50	42.05	43.60	535,400	22,823,545	42.629	34.91	34.91	35.16	34.79	36.07	647,169	35.267	-3.21%
2022-10-07	43.60	43.60	43.90	43.30	44.50	372,922	16,329,197	43.787	36.07	36.07	36.32	35.82	36.81	450,773	36.225	-1.80%
2022-10-06	44.40	43.55	44.40	43.50	45.35	261,300	11,575,780	44.301	36.73	36.03	36.73	35.99	37.52	315,849	36.650	-0.22%
2022-10-05	44.50	44.05	44.50	43.35	46.20	1,456,429	65,404,600	44.908	36.81	36.44	36.81	35.86	38.22	1,760,471	37.152	1.14%
2022-10-03	44.00	43.90	44.00	43.05	45.80	1,061,409	46,845,793	44.135	36.40	36.32	36.40	35.62	37.89	1,282,987	36.513	-0.90%
2022-09-30	44.40	44.00	44.50	40.85	46.45	5,834,505	250,936,110	43.009	36.73	36.40	36.81	33.79	38.43	7,052,509	35.581	-3.48%
2022-09-29	46.00	45.00	46.00	42.05	47.45	18,858,434	867,007,296	45.975	38.06	37.23	38.06	34.79	39.26	22,795,298	38.034

Recommend Webb-site to a friend