Prices and Webb-site Total Returns

CHERVON HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02285	2021-12-30			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
2026-06-03	15.73	15.65	15.73	15.50	15.85	504,200	7,901,666	15.672	15.73	15.65	15.73	15.50	15.85	504,200	15.672	-1.01%
2026-06-02	15.89	15.89	15.91	15.65	15.96	426,300	6,738,286	15.806	15.89	15.89	15.91	15.65	15.96	426,300	15.806	-0.63%
2026-06-01	15.99	15.98	15.99	15.61	16.52	841,100	13,303,722	15.817	15.99	15.98	15.99	15.61	16.52	841,100	15.817	-1.17%
2026-05-29	16.18	16.16	16.18	15.64	16.35	1,587,100	25,486,105	16.058	16.18	16.16	16.18	15.64	16.35	1,587,100	16.058	1.13%
2026-05-28	16.00	16.00	16.01	14.74	16.05	2,210,200	33,930,065	15.352	16.00	16.00	16.01	14.74	16.05	2,210,200	15.352	2.76%
2026-05-27	15.57	15.57	15.62	15.50	16.56	575,400	9,031,746	15.696	15.57	15.57	15.62	15.50	16.56	575,400	15.696	-3.29%
2026-05-26	16.10	16.10	16.14	15.80	16.38	1,089,500	17,555,259	16.113	16.10	16.10	16.14	15.80	16.38	1,089,500	16.113	-1.89%
2026-05-22	16.41	16.40	16.42	16.24	17.02	321,400	5,305,379	16.507	16.41	16.40	16.42	16.24	17.02	321,400	16.507	0.12%
2026-05-21	16.39	16.34	16.39	16.27	17.10	574,100	9,562,094	16.656	16.39	16.34	16.39	16.27	17.10	574,100	16.656	-0.85%
2026-05-20	16.53	16.53	16.58	16.24	16.78	671,200	11,083,223	16.513	16.53	16.53	16.58	16.24	16.78	671,200	16.513	1.39%
2026-05-19	16.75	16.75	16.77	16.75	17.57	332,500	5,612,644	16.880	16.30	16.30	16.32	16.30	17.10	341,614	16.430	-2.39%
2026-05-18	17.16	17.16	17.17	16.85	17.59	772,300	13,206,040	17.100	16.70	16.70	16.71	16.40	17.12	793,470	16.643	-3.60%
2026-05-15	17.80	17.80	17.82	17.59	18.48	1,253,900	22,549,933	17.984	17.33	17.33	17.34	17.12	17.99	1,288,272	17.504	-1.87%
2026-05-14	18.14	18.14	18.21	17.86	19.00	2,167,200	39,689,397	18.314	17.66	17.66	17.72	17.38	18.49	2,226,607	17.825	2.25%
2026-05-13	17.74	17.74	17.75	17.23	17.97	1,001,000	17,676,114	17.658	17.27	17.27	17.28	16.77	17.49	1,028,439	17.187	2.54%
2026-05-12	17.30	17.30	17.37	17.26	17.73	821,000	14,290,340	17.406	16.84	16.84	16.91	16.80	17.26	843,505	16.942	-0.75%
2026-05-11	17.43	17.42	17.43	17.26	17.94	682,200	11,893,610	17.434	16.96	16.96	16.96	16.80	17.46	700,900	16.969	-2.30%
2026-05-08	17.84	17.83	17.85	17.29	18.00	954,000	16,802,388	17.613	17.36	17.35	17.37	16.83	17.52	980,151	17.143	1.42%
2026-05-07	17.59	17.55	17.59	16.49	17.69	738,700	12,761,211	17.275	17.12	17.08	17.12	16.05	17.22	758,949	16.814	8.31%
2026-05-06	16.24	16.24	16.33	15.99	16.45	490,957	7,936,620	16.166	15.81	15.81	15.89	15.56	16.01	504,415	15.734	1.12%
2026-05-05	16.06	16.05	16.06	15.95	16.44	179,300	2,875,101	16.035	15.63	15.62	15.63	15.52	16.00	184,215	15.607	-2.37%
2026-05-04	16.45	16.42	16.45	16.43	16.79	106,200	1,757,505	16.549	16.01	15.98	16.01	15.99	16.34	109,111	16.107	1.17%
2026-04-30	16.26	16.26	16.31	16.19	16.68	492,700	8,051,950	16.343	15.83	15.83	15.87	15.76	16.23	506,206	15.906	-1.99%
2026-04-29	16.59	16.59	16.65	15.91	16.66	596,600	9,847,952	16.507	16.15	16.15	16.21	15.49	16.22	612,954	16.066	3.04%
2026-04-28	16.10	15.95	16.10	15.97	16.50	991,200	15,993,233	16.135	15.67	15.52	15.67	15.54	16.06	1,018,371	15.705	-2.37%
2026-04-27	16.49	16.48	16.49	16.36	16.72	425,100	7,029,993	16.537	16.05	16.04	16.05	15.92	16.27	436,753	16.096	-1.08%
2026-04-24	16.67	16.66	16.67	16.43	17.12	579,552	9,649,713	16.650	16.23	16.22	16.23	15.99	16.66	595,439	16.206	-1.01%
2026-04-23	16.84	16.76	16.84	16.66	17.27	813,500	13,661,960	16.794	16.39	16.31	16.39	16.22	16.81	835,800	16.346	-1.75%
2026-04-22	17.14	17.14	17.25	17.09	17.47	367,092	6,310,958	17.192	16.68	16.68	16.79	16.63	17.00	377,155	16.733	-2.06%
2026-04-21	17.50	17.50	17.59	17.32	17.79	486,600	8,513,628	17.496	17.03	17.03	17.12	16.86	17.32	499,939	17.029	0.57%
2026-04-20	17.40	17.40	17.42	17.30	17.89	546,100	9,552,183	17.492	16.94	16.94	16.96	16.84	17.41	561,070	17.025	-1.47%
2026-04-17	17.66	17.60	17.66	17.30	17.69	1,222,900	21,392,214	17.493	17.19	17.13	17.19	16.84	17.22	1,256,422	17.026	2.73%
2026-04-16	17.19	17.19	17.24	16.90	17.36	904,800	15,506,121	17.138	16.73	16.73	16.78	16.45	16.90	929,602	16.680	-0.46%
2026-04-15	17.27	17.27	17.30	16.22	17.70	1,948,500	33,445,909	17.165	16.81	16.81	16.84	15.79	17.23	2,001,912	16.707	7.33%
2026-04-14	16.09	16.09	16.17	15.31	16.30	2,107,204	33,743,618	16.013	15.66	15.66	15.74	14.90	15.87	2,164,967	15.586	5.23%
2026-04-13	15.29	15.29	15.34	15.20	15.66	880,400	13,483,172	15.315	14.88	14.88	14.93	14.79	15.24	904,533	14.906	-2.61%
2026-04-10	15.70	15.69	15.70	15.60	16.20	1,136,560	17,987,149	15.826	15.28	15.27	15.28	15.18	15.77	1,167,715	15.404	-0.88%
2026-04-09	15.84	15.84	15.85	15.81	16.40	1,274,323	20,392,629	16.003	15.42	15.42	15.43	15.39	15.96	1,309,255	15.576	-3.94%
2026-04-08	16.49	16.42	16.49	15.60	16.95	2,272,700	37,879,198	16.667	16.05	15.98	16.05	15.18	16.50	2,334,999	16.222	2.68%
2026-04-02	16.06	16.00	16.06	15.68	16.22	1,775,298	28,194,866	15.882	15.63	15.57	15.63	15.26	15.79	1,823,962	15.458	0.00%
2026-04-01	16.06	16.05	16.06	16.03	16.83	1,412,629	22,896,256	16.208	15.63	15.62	15.63	15.60	16.38	1,451,352	15.776	-1.47%
2026-03-31	16.30	16.27	16.30	15.69	16.58	2,039,011	32,901,326	16.136	15.87	15.84	15.87	15.27	16.14	2,094,904	15.705	-1.27%
2026-03-30	16.51	16.42	16.51	16.38	17.60	2,355,700	39,473,075	16.756	16.07	15.98	16.07	15.94	17.13	2,420,274	16.309	-3.39%
2026-03-27	17.09	17.09	17.10	16.00	17.26	3,053,757	51,298,134	16.798	16.63	16.63	16.64	15.57	16.80	3,137,466	16.350	6.81%
2026-03-26	16.00	16.00	16.01	15.60	18.00	10,531,002	172,224,976	16.354	15.57	15.57	15.58	15.18	17.52	10,819,677	15.918	-23.37%
2026-03-25	20.88	20.84	20.88	20.56	21.38	788,147	16,400,819	20.809	20.32	20.28	20.32	20.01	20.81	809,752	20.254	0.48%
2026-03-24	20.78	20.76	20.78	19.71	20.80	1,006,900	20,522,566	20.382	20.23	20.21	20.23	19.18	20.25	1,034,501	19.838	4.26%
2026-03-23	19.93	19.90	19.93	19.36	20.40	1,843,464	36,358,406	19.723	19.40	19.37	19.40	18.84	19.86	1,893,997	19.197	-3.72%
2026-03-20	20.70	20.52	20.70	20.42	21.80	1,626,868	33,648,476	20.683	20.15	19.97	20.15	19.88	21.22	1,671,464	20.131	-2.91%
2026-03-19	21.32	21.18	21.32	21.18	22.22	814,592	17,472,073	21.449	20.75	20.61	20.75	20.61	21.63	836,922	20.877	-4.91%
2026-03-18	22.42	22.38	22.42	22.20	22.64	759,062	16,991,535	22.385	21.82	21.78	21.82	21.61	22.04	779,869	21.788	0.00%
2026-03-17	22.42	22.38	22.42	22.20	23.08	575,400	13,013,468	22.616	21.82	21.78	21.82	21.61	22.46	591,173	22.013	-0.44%
2026-03-16	22.52	22.50	22.52	22.14	23.00	606,600	13,566,245	22.364	21.92	21.90	21.92	21.55	22.39	623,228	21.768	-2.09%
2026-03-13	23.00	22.98	23.00	22.72	23.48	1,044,126	24,097,738	23.079	22.39	22.37	22.39	22.11	22.85	1,072,748	22.464	-2.38%
2026-03-12	23.56	23.54	23.56	23.08	24.32	1,276,578	30,138,615	23.609	22.93	22.91	22.93	22.46	23.67	1,311,572	22.979	-2.64%
2026-03-11	24.20	24.10	24.20	22.70	24.46	1,391,552	33,441,098	24.032	23.55	23.46	23.55	22.09	23.81	1,429,697	23.390	3.42%
2026-03-10	23.40	23.40	23.42	22.74	23.72	975,100	22,758,165	23.339	22.78	22.78	22.80	22.13	23.09	1,001,829	22.717	2.99%
2026-03-09	22.72	22.70	22.72	21.66	22.98	664,600	14,739,856	22.179	22.11	22.09	22.11	21.08	22.37	682,818	21.587	-2.15%
2026-03-06	23.22	23.14	23.22	21.98	23.22	1,434,500	32,765,681	22.841	22.60	22.52	22.60	21.39	22.60	1,473,822	22.232	4.13%
2026-03-05	22.30	22.28	22.30	21.88	22.76	1,422,100	31,846,938	22.394	21.71	21.69	21.71	21.30	22.15	1,461,083	21.797	1.92%
2026-03-04	21.88	21.84	21.88	21.50	22.90	1,375,900	30,037,987	21.832	21.30	21.26	21.30	20.93	22.29	1,413,616	21.249	-4.45%
2026-03-03	22.90	22.88	22.90	22.80	24.12	1,062,100	24,663,999	23.222	22.29	22.27	22.29	22.19	23.48	1,091,214	22.602	-2.88%
2026-03-02	23.58	23.38	23.58	23.32	24.42	1,007,100	23,969,673	23.801	22.95	22.76	22.95	22.70	23.77	1,034,707	23.166	-3.44%
2026-02-27	24.42	24.42	24.44	23.80	24.60	527,900	12,848,911	24.340	23.77	23.77	23.79	23.17	23.94	542,371	23.690	0.49%
2026-02-26	24.30	24.28	24.30	24.12	25.12	1,636,700	40,043,177	24.466	23.65	23.63	23.65	23.48	24.45	1,681,565	23.813	-3.42%
2026-02-25	25.16	25.12	25.16	24.84	26.64	734,100	18,690,060	25.460	24.49	24.45	24.49	24.18	25.93	754,223	24.781	-2.71%
2026-02-24	25.86	25.82	25.86	25.64	26.28	702,489	18,209,738	25.922	25.17	25.13	25.17	24.96	25.58	721,746	25.230	-1.67%
2026-02-23	26.30	26.30	26.38	25.70	26.94	367,200	9,717,178	26.463	25.60	25.60	25.68	25.01	26.22	377,266	25.757	3.46%
2026-02-20	25.42	25.42	25.48	25.28	26.40	236,000	6,049,220	25.632	24.74	24.74	24.80	24.61	25.70	242,469	24.948	-2.46%
2026-02-16	26.06	26.06	26.14	25.46	26.30	68,796	1,785,577	25.955	25.36	25.36	25.44	24.78	25.60	70,682	25.262	1.24%
2026-02-13	25.74	25.50	25.74	25.28	26.06	658,900	16,867,743	25.600	25.05	24.82	25.05	24.61	25.36	676,962	24.917	-1.83%
2026-02-12	26.22	26.12	26.22	25.88	27.20	1,111,891	29,198,679	26.260	25.52	25.42	25.52	25.19	26.47	1,142,370	25.560	-1.06%
2026-02-11	26.50	26.50	26.56	24.72	26.64	2,161,500	56,481,531	26.131	25.79	25.79	25.85	24.06	25.93	2,220,751	25.434	6.00%
2026-02-10	25.00	24.98	25.00	24.40	25.18	1,198,012	29,859,359	24.924	24.33	24.31	24.33	23.75	24.51	1,230,852	24.259	1.05%
2026-02-09	24.74	24.60	24.74	24.58	25.12	843,400	20,940,604	24.829	24.08	23.94	24.08	23.92	24.45	866,519	24.166	1.56%
2026-02-06	24.36	24.32	24.36	23.26	24.58	602,000	14,545,517	24.162	23.71	23.67	23.71	22.64	23.92	618,502	23.517	1.42%
2026-02-05	24.02	24.02	24.08	23.40	24.58	1,344,318	32,388,487	24.093	23.38	23.38	23.44	22.78	23.92	1,381,168	23.450	1.44%
2026-02-04	23.68	23.68	23.72	23.30	24.38	869,100	20,660,960	23.773	23.05	23.05	23.09	22.68	23.73	892,924	23.139	0.34%
2026-02-03	23.60	23.46	23.60	22.92	23.70	356,100	8,345,772	23.437	22.97	22.83	22.97	22.31	23.07	365,861	22.811	4.33%
2026-02-02	22.62	22.60	22.62	22.54	24.58	1,614,200	37,019,462	22.934	22.02	22.00	22.02	21.94	23.92	1,658,448	22.322	-6.30%
2026-01-30	24.14	24.04	24.14	23.86	25.00	951,300	22,975,314	24.151	23.50	23.40	23.50	23.22	24.33	977,377	23.507	-0.74%
2026-01-29	24.32	24.32	24.38	23.98	24.62	867,300	20,980,332	24.190	23.67	23.67	23.73	23.34	23.96	891,074	23.545	0.16%
2026-01-28	24.28	24.26	24.28	24.04	24.74	510,700	12,386,298	24.254	23.63	23.61	23.63	23.40	24.08	524,699	23.606	-1.70%
2026-01-27	24.70	24.64	24.70	23.86	24.70	1,518,500	36,928,320	24.319	24.04	23.98	24.04	23.22	24.04	1,560,125	23.670	1.65%
2026-01-26	24.30	24.24	24.30	24.02	24.96	1,592,700	39,021,914	24.500	23.65	23.59	23.65	23.38	24.29	1,636,359	23.847	0.00%
2026-01-23	24.30	24.26	24.30	24.28	25.38	558,300	13,819,923	24.754	23.65	23.61	23.65	23.63	24.70	573,604	24.093	-1.14%
2026-01-22	24.58	24.52	24.58	24.24	25.60	1,013,400	24,823,293	24.495	23.92	23.87	23.92	23.59	24.92	1,041,179	23.842	-1.68%
2026-01-21	25.00	25.00	25.04	24.40	25.16	721,400	17,886,201	24.794	24.33	24.33	24.37	23.75	24.49	741,175	24.132	0.16%
2026-01-20	24.96	24.92	24.96	24.76	26.14	2,128,000	53,296,926	25.046	24.29	24.26	24.29	24.10	25.44	2,186,333	24.377	-4.00%
2026-01-19	26.00	25.96	26.00	25.76	26.72	1,222,200	31,966,171	26.155	25.31	25.27	25.31	25.07	26.01	1,255,703	25.457	-2.40%
2026-01-16	26.64	26.64	26.66	24.62	26.72	3,002,811	78,272,587	26.066	25.93	25.93	25.95	23.96	26.01	3,085,124	25.371	6.99%
2026-01-15	24.90	24.60	24.90	24.48	25.54	2,640,500	65,421,321	24.776	24.24	23.94	24.24	23.83	24.86	2,712,881	24.115	0.89%
2026-01-14	24.68	24.40	24.68	21.40	24.68	7,847,300	185,812,015	23.678	24.02	23.75	24.02	20.83	24.02	8,062,410	23.047	15.33%
2026-01-13	21.40	21.38	21.40	21.28	22.14	3,706,369	79,856,697	21.546	20.83	20.81	20.83	20.71	21.55	3,807,968	20.971	-2.37%
2026-01-12	21.92	21.80	21.92	21.12	21.98	1,923,800	41,389,359	21.514	21.34	21.22	21.34	20.56	21.39	1,976,535	20.940	2.14%
2026-01-09	21.46	21.38	21.46	20.62	21.92	3,227,100	69,062,046	21.401	20.89	20.81	20.89	20.07	21.34	3,315,561	20.830	3.77%
2026-01-08	20.68	20.68	20.70	20.20	20.84	1,271,600	26,012,754	20.457	20.13	20.13	20.15	19.66	20.28	1,306,457	19.911	0.98%
2026-01-07	20.48	20.38	20.48	20.12	20.76	1,556,900	31,928,958	20.508	19.93	19.84	19.93	19.58	20.21	1,599,578	19.961	-0.19%
2026-01-06	20.52	20.44	20.52	19.60	20.54	1,561,300	31,513,243	20.184	19.97	19.89	19.97	19.08	19.99	1,604,098	19.645	4.37%
2026-01-05	19.66	19.63	19.66	19.14	19.86	1,142,600	22,420,658	19.622	19.14	19.11	19.14	18.63	19.33	1,173,921	19.099	0.61%
2026-01-02	19.54	19.54	19.58	19.32	19.86	298,216	5,827,236	19.540	19.02	19.02	19.06	18.80	19.33	306,391	19.019	-0.41%
2025-12-31	19.62	19.50	19.62	19.40	20.00	1,212,600	23,650,075	19.504	19.10	18.98	19.10	18.88	19.47	1,245,840	18.983	-1.26%
2025-12-30	19.87	19.77	19.87	19.51	19.94	1,451,100	28,694,488	19.774	19.34	19.24	19.34	18.99	19.41	1,490,878	19.247	0.51%
2025-12-29	19.77	19.74	19.77	19.63	20.46	2,040,100	40,599,933	19.901	19.24	19.21	19.24	19.11	19.91	2,096,023	19.370	-2.03%
2025-12-24	20.18	20.16	20.18	20.08	20.98	2,047,074	41,532,020	20.288	19.64	19.62	19.64	19.54	20.42	2,103,188	19.747	-3.81%
2025-12-23	20.98	20.92	20.98	20.78	21.42	496,700	10,403,645	20.946	20.42	20.36	20.42	20.23	20.85	510,316	20.387	-1.22%
2025-12-22	21.24	21.24	21.26	20.80	21.36	713,000	15,055,189	21.115	20.67	20.67	20.69	20.25	20.79	732,545	20.552	0.28%
2025-12-19	21.18	21.18	21.20	20.62	21.36	971,500	20,557,234	21.160	20.61	20.61	20.63	20.07	20.79	998,131	20.596	3.52%
2025-12-18	20.46	20.34	20.46	20.20	21.06	1,464,100	30,077,926	20.544	19.91	19.80	19.91	19.66	20.50	1,504,234	19.996	-2.57%
2025-12-17	21.00	20.98	21.00	20.90	21.28	762,600	16,080,969	21.087	20.44	20.42	20.44	20.34	20.71	783,504	20.524	-0.94%
2025-12-16	21.20	21.18	21.20	20.98	21.90	855,000	18,163,283	21.244	20.63	20.61	20.63	20.42	21.32	878,437	20.677	-2.57%
2025-12-15	21.76	21.74	21.76	21.32	22.40	1,356,600	29,385,412	21.661	21.18	21.16	21.18	20.75	21.80	1,393,787	21.083	-1.54%
2025-12-12	22.10	22.10	22.16	20.58	22.18	2,875,128	62,509,275	21.741	21.51	21.51	21.57	20.03	21.59	2,953,941	21.161	7.59%
2025-12-11	20.54	20.52	20.54	20.48	21.76	1,331,200	27,969,487	21.011	19.99	19.97	19.99	19.93	21.18	1,367,691	20.450	-0.58%
2025-12-10	20.66	20.66	20.68	20.30	20.78	743,700	15,329,912	20.613	20.11	20.11	20.13	19.76	20.23	764,086	20.063	-0.48%
2025-12-09	20.76	20.74	20.78	20.52	21.26	1,283,900	26,687,365	20.786	20.21	20.19	20.23	19.97	20.69	1,319,094	20.232	-1.98%
2025-12-08	21.18	21.16	21.20	20.28	21.26	3,305,574	69,147,516	20.918	20.61	20.60	20.63	19.74	20.69	3,396,186	20.360	5.06%
2025-12-05	20.16	20.14	20.16	19.46	20.74	3,233,300	65,719,384	20.326	19.62	19.60	19.62	18.94	20.19	3,321,931	19.783	2.70%
2025-12-04	19.63	19.63	19.68	19.39	20.16	999,900	19,654,592	19.657	19.11	19.11	19.15	18.87	19.62	1,027,309	19.132	-0.81%
2025-12-03	19.79	19.76	19.79	18.87	19.86	2,025,800	39,514,743	19.506	19.26	19.23	19.26	18.37	19.33	2,081,331	18.985	3.83%
2025-12-02	19.06	18.99	19.06	18.70	19.27	1,213,300	23,120,134	19.056	18.55	18.48	18.55	18.20	18.76	1,246,559	18.547	1.38%
2025-12-01	18.80	18.77	18.80	18.70	19.22	833,300	15,786,987	18.945	18.30	18.27	18.30	18.20	18.71	856,142	18.440	-0.58%
2025-11-28	18.91	18.91	18.95	18.80	19.09	587,700	11,125,682	18.931	18.41	18.41	18.44	18.30	18.58	603,810	18.426	-1.10%
2025-11-27	19.12	19.12	19.16	18.87	19.28	411,500	7,853,514	19.085	18.61	18.61	18.65	18.37	18.77	422,780	18.576	-0.16%
2025-11-26	19.15	19.15	19.17	18.71	19.35	612,616	11,735,817	19.157	18.64	18.64	18.66	18.21	18.83	629,409	18.646	0.95%
2025-11-25	18.97	18.92	18.97	18.62	19.14	667,000	12,638,825	18.949	18.46	18.42	18.46	18.12	18.63	685,284	18.443	1.77%
2025-11-24	18.64	18.61	18.64	18.32	18.81	1,251,600	23,308,043	18.623	18.14	18.11	18.14	17.83	18.31	1,285,909	18.126	1.41%
2025-11-21	18.38	18.34	18.38	18.06	18.58	991,022	18,160,331	18.325	17.89	17.85	17.89	17.58	18.08	1,018,188	17.836	-2.80%
2025-11-20	18.91	18.85	18.91	18.79	19.38	587,900	11,212,541	19.072	18.41	18.35	18.41	18.29	18.86	604,015	18.563	-0.53%
2025-11-19	19.01	18.92	19.01	18.52	19.30	2,033,500	38,548,815	18.957	18.50	18.42	18.50	18.03	18.79	2,089,242	18.451	0.58%
2025-11-18	18.90	18.89	18.90	18.61	19.75	2,791,500	52,940,815	18.965	18.40	18.39	18.40	18.11	19.22	2,868,020	18.459	-4.16%
2025-11-17	19.72	19.71	19.72	19.01	19.72	2,116,900	41,154,521	19.441	19.19	19.18	19.19	18.50	19.19	2,174,928	18.922	0.05%
2025-11-14	19.71	19.65	19.71	19.33	19.77	1,462,986	28,564,938	19.525	19.18	19.13	19.18	18.81	19.24	1,503,089	19.004	-0.30%
2025-11-13	19.77	19.77	19.84	19.03	19.84	1,829,324	35,844,723	19.595	19.24	19.24	19.31	18.52	19.31	1,879,469	19.072	2.07%
2025-11-12	19.37	19.33	19.37	19.19	19.71	1,328,300	25,756,157	19.390	18.85	18.81	18.85	18.68	19.18	1,364,711	18.873	-0.56%
2025-11-11	19.48	19.48	19.50	18.97	19.97	2,816,400	54,530,331	19.362	18.96	18.96	18.98	18.46	19.44	2,893,603	18.845	-1.22%
2025-11-10	19.72	19.66	19.72	18.98	20.08	1,191,300	23,385,874	19.631	19.19	19.14	19.19	18.47	19.54	1,223,956	19.107	2.02%
2025-11-07	19.33	19.30	19.33	18.91	19.68	1,755,900	33,543,559	19.103	18.81	18.79	18.81	18.41	19.15	1,804,033	18.594	-0.82%
2025-11-06	19.49	19.47	19.49	19.36	19.63	1,572,400	30,634,548	19.483	18.97	18.95	18.97	18.84	19.11	1,615,503	18.963	1.88%
2025-11-05	19.13	19.12	19.13	18.80	19.72	3,106,300	59,723,814	19.227	18.62	18.61	18.62	18.30	19.19	3,191,450	18.714	-3.34%
2025-11-04	19.79	19.78	19.79	19.58	21.16	4,191,300	83,833,639	20.002	19.26	19.25	19.26	19.06	20.60	4,306,192	19.468	-4.21%
2025-11-03	20.66	20.56	20.66	20.04	20.82	750,500	15,396,920	20.516	20.11	20.01	20.11	19.51	20.26	771,073	19.968	2.48%
2025-10-31	20.16	20.10	20.16	20.04	20.66	1,600,900	32,481,274	20.289	19.62	19.56	19.62	19.51	20.11	1,644,784	19.748	0.10%
2025-10-30	20.14	20.12	20.14	20.10	22.02	2,478,300	51,247,864	20.679	19.60	19.58	19.60	19.56	21.43	2,546,235	20.127	-6.33%
2025-10-28	21.50	21.44	21.50	21.24	22.18	1,389,500	30,250,168	21.771	20.93	20.87	20.93	20.67	21.59	1,427,589	21.190	-1.01%
2025-10-27	21.72	21.72	21.74	20.52	21.96	2,939,300	63,383,973	21.564	21.14	21.14	21.16	19.97	21.37	3,019,872	20.989	7.31%
2025-10-24	20.24	20.24	20.28	20.16	20.70	693,700	14,122,855	20.359	19.70	19.70	19.74	19.62	20.15	712,716	19.816	-0.59%
2025-10-23	20.36	20.26	20.36	19.81	20.48	727,200	14,613,092	20.095	19.82	19.72	19.82	19.28	19.93	747,134	19.559	-0.20%
2025-10-22	20.40	20.34	20.40	19.90	20.80	1,169,990	23,775,354	20.321	19.86	19.80	19.86	19.37	20.25	1,202,062	19.779	0.89%
2025-10-21	20.22	20.16	20.22	19.00	20.74	931,100	18,916,578	20.316	19.68	19.62	19.68	18.49	20.19	956,623	19.774	1.15%
2025-10-20	19.99	19.97	19.99	19.82	20.66	829,100	16,637,691	20.067	19.46	19.44	19.46	19.29	20.11	851,827	19.532	0.20%
2025-10-17	19.95	19.90	19.95	19.84	21.34	1,055,700	21,282,821	20.160	19.42	19.37	19.42	19.31	20.77	1,084,639	19.622	-5.27%
2025-10-16	21.06	21.06	21.08	20.88	21.60	445,723	9,452,648	21.207	20.50	20.50	20.52	20.32	21.02	457,941	20.642	-2.50%
2025-10-15	21.60	21.58	21.60	20.96	21.72	869,423	18,606,633	21.401	21.02	21.00	21.02	20.40	21.14	893,256	20.830	2.56%
2025-10-14	21.06	21.06	21.14	20.94	21.94	1,558,300	33,110,161	21.248	20.50	20.50	20.58	20.38	21.35	1,601,016	20.681	-0.38%
2025-10-13	21.14	21.06	21.14	19.88	21.32	2,251,600	46,804,965	20.787	20.58	20.50	20.58	19.35	20.75	2,313,321	20.233	0.38%
2025-10-10	21.06	21.04	21.06	20.90	21.82	1,700,400	36,063,982	21.209	20.50	20.48	20.50	20.34	21.24	1,747,011	20.643	-3.31%
2025-10-09	21.78	21.78	21.80	20.72	22.04	1,869,000	40,569,295	21.706	21.20	21.20	21.22	20.17	21.45	1,920,233	21.127	3.91%
2025-10-08	20.96	20.96	21.02	20.48	21.14	334,500	6,972,152	20.844	20.40	20.40	20.46	19.93	20.58	343,669	20.287	0.38%
2025-10-06	20.88	20.74	20.88	20.56	21.34	154,500	3,214,522	20.806	20.32	20.19	20.32	20.01	20.77	158,735	20.251	-1.14%
2025-10-03	21.12	21.06	21.12	20.80	21.46	172,900	3,639,774	21.051	20.56	20.50	20.56	20.25	20.89	177,640	20.490	-0.85%
2025-10-02	21.30	21.24	21.30	20.76	21.60	303,211	6,441,187	21.243	20.73	20.67	20.73	20.21	21.02	311,523	20.676	0.19%
2025-09-30	21.26	21.24	21.26	20.72	21.44	1,308,800	27,569,554	21.065	20.69	20.67	20.69	20.17	20.87	1,344,677	20.503	1.24%
2025-09-29	21.00	21.00	21.02	20.84	21.68	2,101,700	44,323,883	21.090	20.44	20.44	20.46	20.28	21.10	2,159,312	20.527	-1.41%
2025-09-26	21.30	21.30	21.32	21.02	21.82	1,497,100	32,006,298	21.379	20.73	20.73	20.75	20.46	21.24	1,538,138	20.808	-1.66%
2025-09-25	21.66	21.58	21.68	21.50	22.66	1,750,226	38,152,471	21.799	21.08	21.00	21.10	20.93	22.06	1,798,203	21.217	-1.99%
2025-09-24	22.10	22.04	22.14	21.22	22.20	2,326,900	50,499,899	21.703	21.51	21.45	21.55	20.65	21.61	2,390,685	21.124	2.03%
2025-09-23	21.66	21.60	21.66	20.72	22.20	3,987,248	85,278,254	21.388	21.08	21.02	21.08	20.17	21.61	4,096,546	20.817	-4.07%
2025-09-22	22.58	22.54	22.58	22.36	23.98	2,161,800	49,791,120	23.032	21.98	21.94	21.98	21.76	23.34	2,221,059	22.418	-4.81%
2025-09-19	23.72	23.64	23.72	23.02	24.04	2,675,700	63,088,616	23.578	23.09	23.01	23.09	22.41	23.40	2,749,046	22.949	1.72%
2025-09-18	23.32	23.32	23.38	22.24	23.62	4,243,400	97,522,812	22.982	22.70	22.70	22.76	21.65	22.99	4,359,720	22.369	3.09%
2025-09-17	22.62	22.60	22.62	22.30	23.88	3,966,500	90,682,691	22.862	22.02	22.00	22.02	21.71	23.24	4,075,230	22.252	2.26%
2025-09-16	22.12	22.10	22.12	20.68	22.22	3,839,700	82,597,608	21.511	21.53	21.51	21.53	20.13	21.63	3,944,954	20.938	6.86%
2025-09-15	20.70	20.58	20.70	20.48	21.50	3,203,600	66,312,374	20.699	20.15	20.03	20.15	19.93	20.93	3,291,417	20.147	-2.82%
2025-09-12	21.30	21.20	21.30	20.82	21.54	2,145,095	45,422,670	21.175	20.73	20.63	20.73	20.26	20.97	2,203,896	20.610	1.91%
2025-09-11	20.90	20.90	20.96	20.30	21.12	1,563,106	32,433,644	20.749	20.34	20.34	20.40	19.76	20.56	1,605,954	20.196	0.48%
2025-09-10	20.80	20.78	20.80	20.72	22.04	1,576,600	33,157,396	21.031	20.25	20.23	20.25	20.17	21.45	1,619,818	20.470	-4.32%
2025-09-09	21.74	21.66	21.74	21.56	22.90	2,187,100	48,247,097	22.060	21.16	21.08	21.16	20.98	22.29	2,247,053	21.471	-3.55%
2025-09-08	22.54	22.42	22.54	21.48	23.02	3,142,200	71,058,106	22.614	21.94	21.82	21.94	20.91	22.41	3,228,334	22.011	5.92%
2025-09-05	21.28	21.26	21.28	20.46	21.54	2,066,900	43,759,916	21.172	20.71	20.69	20.71	19.91	20.97	2,123,558	20.607	4.11%
2025-09-04	20.44	20.32	20.44	20.18	20.64	1,492,300	30,432,930	20.393	19.89	19.78	19.89	19.64	20.09	1,533,207	19.849	0.79%
2025-09-03	20.28	20.20	20.28	19.97	20.94	1,793,572	36,277,767	20.227	19.74	19.66	19.74	19.44	20.38	1,842,737	19.687	-2.69%
2025-09-02	20.84	20.74	20.84	20.34	21.76	2,595,700	53,922,676	20.774	20.28	20.19	20.28	19.80	21.18	2,666,853	20.220	-2.80%
2025-09-01	21.44	21.44	21.46	20.92	23.18	3,940,000	84,088,095	21.342	20.87	20.87	20.89	20.36	22.56	4,048,003	20.773	-4.46%
2025-08-29	22.44	22.44	22.48	22.32	23.10	2,161,600	49,020,309	22.678	21.84	21.84	21.88	21.72	22.48	2,220,854	22.073	-0.36%
2025-08-28	22.52	22.48	22.52	22.04	23.36	3,618,300	81,094,270	22.412	21.92	21.88	21.92	21.45	22.74	3,717,485	21.814	-3.60%
2025-08-27	23.36	23.34	23.36	23.06	24.72	2,719,600	64,366,730	23.668	22.74	22.72	22.74	22.44	24.06	2,794,150	23.036	-5.58%
2025-08-26	24.74	24.60	24.74	23.82	24.80	1,629,300	39,980,274	24.538	24.08	23.94	24.08	23.18	24.14	1,673,962	23.884	1.81%
2025-08-25	24.30	24.28	24.30	23.08	24.50	1,957,800	47,158,237	24.087	23.65	23.63	23.65	22.46	23.85	2,011,467	23.445	5.29%
2025-08-22	23.08	22.98	23.08	22.38	23.48	1,293,800	29,595,769	22.875	22.46	22.37	22.46	21.78	22.85	1,329,266	22.265	-0.09%
2025-08-21	23.10	23.06	23.12	22.36	23.46	510,000	11,733,148	23.006	22.48	22.44	22.50	21.76	22.83	523,980	22.392	1.32%
2025-08-20	22.80	22.66	22.84	22.02	23.24	1,597,720	35,801,494	22.408	22.19	22.06	22.23	21.43	22.62	1,641,517	21.810	-0.26%
2025-08-19	22.86	22.86	22.88	22.74	23.82	1,987,200	46,098,832	23.198	22.25	22.25	22.27	22.13	23.18	2,041,673	22.579	-1.47%
2025-08-18	23.20	23.18	23.20	23.02	24.24	1,553,498	36,312,051	23.374	22.58	22.56	22.58	22.41	23.59	1,596,082	22.751	-1.53%
2025-08-15	23.56	23.56	23.60	22.70	23.72	1,518,200	35,335,967	23.275	22.93	22.93	22.97	22.09	23.09	1,559,817	22.654	1.90%
2025-08-14	23.12	23.10	23.12	22.90	24.38	2,148,600	50,035,852	23.288	22.50	22.48	22.50	22.29	23.73	2,207,497	22.666	-1.45%
2025-08-13	23.46	23.40	23.46	21.76	23.48	3,048,181	69,617,146	22.839	22.83	22.78	22.83	21.18	22.85	3,131,738	22.230	7.12%
2025-08-12	21.90	21.84	21.90	21.56	22.40	1,996,400	43,774,624	21.927	21.32	21.26	21.32	20.98	21.80	2,051,125	21.342	-0.64%
2025-08-11	22.04	22.04	22.06	20.64	22.36	4,459,500	96,743,399	21.694	21.45	21.45	21.47	20.09	21.76	4,581,744	21.115	6.47%
2025-08-08	20.70	20.68	20.70	20.28	20.74	1,654,100	34,106,671	20.619	20.15	20.13	20.15	19.74	20.19	1,699,442	20.069	1.97%
2025-08-07	20.30	20.30	20.32	19.79	20.66	3,089,366	62,821,499	20.335	19.76	19.76	19.78	19.26	20.11	3,174,052	19.792	3.78%
2025-08-06	19.56	19.52	19.57	19.15	20.00	2,716,190	53,265,240	19.610	19.04	19.00	19.05	18.64	19.47	2,790,646	19.087	0.77%
2025-08-05	19.41	19.40	19.41	18.92	19.46	2,685,036	51,881,552	19.322	18.89	18.88	18.89	18.42	18.94	2,758,638	18.807	0.99%
2025-08-04	19.22	19.22	19.23	17.90	19.23	2,635,010	49,396,409	18.746	18.71	18.71	18.72	17.42	18.72	2,707,241	18.246	7.61%
2025-08-01	17.86	17.86	17.88	17.82	18.16	1,141,700	20,521,830	17.975	17.38	17.38	17.40	17.34	17.68	1,172,996	17.495	-0.78%
2025-07-31	18.00	18.00	18.02	17.94	19.26	2,802,700	51,240,984	18.283	17.52	17.52	17.54	17.46	18.75	2,879,528	17.795	-4.86%
2025-07-30	18.92	18.92	18.94	18.68	19.80	2,657,900	50,865,256	19.137	18.42	18.42	18.43	18.18	19.27	2,730,758	18.627	-4.44%
2025-07-29	19.80	19.80	19.84	18.84	20.70	5,586,800	110,953,761	19.860	19.27	19.27	19.31	18.34	20.15	5,739,945	19.330	3.99%
2025-07-28	19.04	19.04	19.06	18.78	19.24	1,857,700	35,197,292	18.947	18.53	18.53	18.55	18.28	18.73	1,908,623	18.441	0.85%
2025-07-25	18.88	18.88	18.90	18.74	19.38	3,332,900	63,268,072	18.983	18.38	18.38	18.40	18.24	18.86	3,424,261	18.476	-1.56%
2025-07-24	19.18	19.14	19.18	19.00	19.84	4,391,900	84,955,653	19.344	18.67	18.63	18.67	18.49	19.31	4,512,291	18.828	0.95%
2025-07-23	19.00	19.00	19.02	18.32	21.70	20,256,820	389,791,561	19.242	18.49	18.49	18.51	17.83	21.12	20,812,099	18.729	6.74%
2025-07-22	17.80	17.72	17.80	17.52	18.40	1,540,500	27,589,797	17.910	17.33	17.25	17.33	17.05	17.91	1,582,728	17.432	-0.45%
2025-07-21	17.88	17.88	17.94	17.70	18.66	3,647,500	66,310,602	18.180	17.40	17.40	17.46	17.23	18.16	3,747,485	17.695	-1.87%
2025-07-18	18.22	18.22	18.24	18.14	18.84	1,003,500	18,428,461	18.364	17.73	17.73	17.75	17.66	18.34	1,031,008	17.874	-2.15%
2025-07-17	18.62	18.58	18.62	18.20	18.78	2,094,176	38,867,939	18.560	18.12	18.08	18.12	17.71	18.28	2,151,581	18.065	0.32%
2025-07-16	18.56	18.56	18.60	18.38	19.08	1,707,800	31,917,542	18.689	18.06	18.06	18.10	17.89	18.57	1,754,614	18.191	-1.28%
2025-07-15	18.80	18.80	18.82	18.64	19.32	5,209,410	98,871,092	18.979	18.30	18.30	18.32	18.14	18.80	5,352,210	18.473	-1.67%
2025-07-14	19.12	19.12	19.14	16.50	20.30	17,732,400	327,755,648	18.483	18.61	18.61	18.63	16.06	19.76	18,218,480	17.990	15.88%
2025-07-11	16.50	16.50	16.60	15.24	18.64	10,318,253	171,301,750	16.602	16.06	16.06	16.16	14.83	18.14	10,601,097	16.159	7.56%
2025-07-10	15.34	15.34	15.36	15.00	15.46	1,143,500	17,535,139	15.335	14.93	14.93	14.95	14.60	15.05	1,174,846	14.925	2.13%
2025-07-09	15.02	15.02	15.04	14.88	15.50	1,698,705	25,563,398	15.049	14.62	14.62	14.64	14.48	15.09	1,745,270	14.647	-1.70%
2025-07-08	15.28	15.26	15.28	14.68	15.42	1,325,700	20,037,210	15.114	14.87	14.85	14.87	14.29	15.01	1,362,040	14.711	2.96%
2025-07-07	14.84	14.82	14.84	14.56	15.34	1,262,800	18,771,417	14.865	14.44	14.42	14.44	14.17	14.93	1,297,416	14.468	-2.88%
2025-07-04	15.28	15.28	15.30	15.12	15.52	1,615,000	24,717,779	15.305	14.87	14.87	14.89	14.72	15.11	1,659,270	14.897	-0.91%
2025-07-03	15.42	15.42	15.44	14.96	15.46	1,315,200	20,108,238	15.289	15.01	15.01	15.03	14.56	15.05	1,351,252	14.881	2.12%
2025-07-02	15.10	15.06	15.10	14.80	15.16	1,215,800	18,254,271	15.014	14.70	14.66	14.70	14.41	14.76	1,249,127	14.614	-0.40%
2025-06-30	15.16	15.10	15.16	15.10	15.40	715,400	10,852,952	15.170	14.76	14.70	14.76	14.70	14.99	735,011	14.766	-1.04%
2025-06-27	15.32	15.30	15.32	15.10	15.42	981,910	14,947,410	15.223	14.91	14.89	14.91	14.70	15.01	1,008,826	14.817	1.19%
2025-06-26	15.14	15.12	15.14	15.02	15.54	1,728,300	26,249,749	15.188	14.74	14.72	14.74	14.62	15.13	1,775,676	14.783	0.00%
2025-06-25	15.14	15.12	15.14	15.12	15.38	661,000	10,054,325	15.211	14.74	14.72	14.74	14.72	14.97	679,119	14.805	0.93%
2025-06-24	15.00	15.00	15.02	14.52	15.12	935,600	13,987,083	14.950	14.60	14.60	14.62	14.13	14.72	961,247	14.551	2.60%
2025-06-23	14.62	14.62	14.64	14.44	14.70	614,200	8,956,263	14.582	14.23	14.23	14.25	14.05	14.31	631,036	14.193	-1.22%
2025-06-20	14.80	14.80	14.82	14.66	14.96	909,900	13,467,102	14.801	14.41	14.41	14.42	14.27	14.56	934,842	14.406	0.95%
2025-06-19	14.66	14.66	14.76	14.48	15.18	1,937,700	28,398,876	14.656	14.27	14.27	14.37	14.09	14.77	1,990,816	14.265	-3.17%
2025-06-18	15.14	15.08	15.14	14.62	15.20	998,300	14,869,426	14.895	14.74	14.68	14.74	14.23	14.79	1,025,665	14.497	1.75%
2025-06-17	14.88	14.84	14.88	14.72	15.42	1,370,600	20,513,938	14.967	14.48	14.44	14.48	14.33	15.01	1,408,171	14.568	-2.62%
2025-06-16	15.28	15.24	15.30	14.80	15.40	1,506,900	22,833,957	15.153	14.87	14.83	14.89	14.41	14.99	1,548,207	14.749	0.79%
2025-06-13	15.16	15.10	15.16	14.90	15.38	1,789,400	27,053,485	15.119	14.76	14.70	14.76	14.50	14.97	1,838,451	14.715	-2.32%
2025-06-12	15.52	15.52	15.56	14.80	15.76	1,611,700	24,940,701	15.475	15.11	15.11	15.14	14.41	15.34	1,655,880	15.062	2.92%
2025-06-11	15.08	15.08	15.10	14.38	15.10	1,347,100	20,057,139	14.889	14.68	14.68	14.70	14.00	14.70	1,384,027	14.492	4.72%
2025-06-10	14.40	14.38	14.40	14.32	14.92	1,190,700	17,364,310	14.583	14.02	14.00	14.02	13.94	14.52	1,223,339	14.194	-1.37%
2025-06-09	14.60	14.58	14.60	14.16	14.66	1,058,600	15,303,385	14.456	14.21	14.19	14.21	13.78	14.27	1,087,618	14.071	2.96%
2025-06-06	14.18	14.16	14.18	14.02	14.40	985,600	13,926,815	14.130	13.80	13.78	13.80	13.65	14.02	1,012,617	13.753	1.29%
2025-06-05	14.00	13.92	14.00	13.60	14.18	1,761,803	24,292,949	13.789	13.63	13.55	13.63	13.24	13.80	1,810,097	13.421	1.60%
2025-06-04	13.78	13.76	13.78	13.44	14.08	2,495,000	34,085,118	13.661	13.41	13.39	13.41	13.08	13.70	2,563,393	13.297	2.53%
2025-06-03	13.44	13.44	13.46	13.08	13.56	814,000	10,901,884	13.393	13.08	13.08	13.10	12.73	13.20	836,313	13.036	2.75%
2025-06-02	13.08	13.08	13.12	12.72	13.14	537,800	6,928,032	12.882	12.73	12.73	12.77	12.38	12.79	552,542	12.538	-0.15%
2025-05-30	13.10	13.10	13.12	12.94	13.50	1,145,800	15,021,013	13.110	12.75	12.75	12.77	12.59	13.14	1,177,209	12.760	-2.96%
2025-05-29	13.50	13.48	13.50	13.26	14.30	5,807,600	79,820,844	13.744	13.14	13.12	13.14	12.91	13.92	5,966,798	13.378	2.58%
2025-05-28	13.16	13.14	13.16	13.06	13.36	594,800	7,839,731	13.180	12.81	12.79	12.81	12.71	13.00	611,105	12.829	0.00%
2025-05-27	13.16	13.16	13.18	13.04	13.48	1,034,900	13,652,577	13.192	12.81	12.81	12.83	12.69	13.12	1,063,269	12.840	0.77%
2025-05-26	13.06	13.06	13.08	12.86	13.30	1,516,803	19,842,963	13.082	12.71	12.71	12.73	12.52	12.95	1,558,382	12.733	0.12%
2025-05-23	14.86	14.86	14.88	14.80	15.16	2,583,700	38,494,288	14.899	12.70	12.70	12.71	12.64	12.95	3,024,160	12.729	-0.13%
2025-05-22	14.88	14.86	14.88	14.60	14.98	1,907,100	28,243,087	14.809	12.71	12.70	12.71	12.47	12.80	2,232,215	12.652	1.22%
2025-05-21	14.70	14.70	14.72	14.62	15.10	1,835,100	27,064,329	14.748	12.56	12.56	12.58	12.49	12.90	2,147,941	12.600	-1.08%
2025-05-20	14.86	14.86	14.90	14.50	15.20	1,996,763	29,820,598	14.934	12.70	12.70	12.73	12.39	12.99	2,337,164	12.759	1.92%
2025-05-19	14.58	14.56	14.58	14.48	14.94	1,672,000	24,410,229	14.599	12.46	12.44	12.46	12.37	12.76	1,957,036	12.473	-1.22%
2025-05-16	14.76	14.72	14.76	14.34	14.80	1,763,400	25,731,210	14.592	12.61	12.58	12.61	12.25	12.64	2,064,018	12.467	0.00%
2025-05-15	14.76	14.74	14.76	14.46	14.96	3,094,000	45,486,306	14.701	12.61	12.59	12.61	12.35	12.78	3,621,454	12.560	0.14%
2025-05-14	14.74	14.74	14.76	14.22	14.78	3,038,900	44,397,826	14.610	12.59	12.59	12.61	12.15	12.63	3,556,960	12.482	3.37%
2025-05-13	14.26	14.26	14.30	14.04	15.32	7,180,210	103,229,083	14.377	12.18	12.18	12.22	12.00	13.09	8,404,266	12.283	-5.06%
2025-05-12	15.02	15.02	15.04	14.02	15.78	15,526,900	232,263,009	14.959	12.83	12.83	12.85	11.98	13.48	18,173,869	12.780	9.96%
2025-05-09	13.66	13.66	13.68	13.32	14.08	1,636,533	22,261,534	13.603	11.67	11.67	11.69	11.38	12.03	1,915,523	11.622	-0.87%
2025-05-08	13.78	13.76	13.78	13.60	14.08	1,451,900	20,019,530	13.789	11.77	11.76	11.77	11.62	12.03	1,699,415	11.780	-0.29%
2025-05-07	13.82	13.82	13.86	13.66	14.42	4,586,500	63,755,929	13.901	11.81	11.81	11.84	11.67	12.32	5,368,390	11.876	3.44%
2025-05-06	13.36	13.36	13.40	12.92	13.80	5,135,722	67,984,995	13.238	11.41	11.41	11.45	11.04	11.79	6,011,241	11.310	-4.16%
2025-05-02	13.94	13.94	13.96	12.96	13.94	695,400	9,477,243	13.628	11.91	11.91	11.93	11.07	11.91	813,949	11.644	7.23%
2025-04-30	13.00	12.96	13.00	12.44	13.30	3,060,387	39,439,860	12.887	11.11	11.07	11.11	10.63	11.36	3,582,110	11.010	4.00%
2025-04-29	12.50	12.48	12.52	12.30	12.58	905,100	11,259,270	12.440	10.68	10.66	10.70	10.51	10.75	1,059,398	10.628	0.32%
2025-04-28	12.46	12.44	12.46	12.40	12.94	1,036,400	12,928,536	12.474	10.65	10.63	10.65	10.59	11.06	1,213,082	10.658	-1.27%
2025-04-25	12.62	12.62	12.64	12.28	13.34	3,999,300	51,464,317	12.868	10.78	10.78	10.80	10.49	11.40	4,681,086	10.994	1.77%
2025-04-24	12.40	12.38	12.40	12.24	12.76	2,847,890	35,409,867	12.434	10.59	10.58	10.59	10.46	10.90	3,333,388	10.623	-0.96%
2025-04-23	12.52	12.50	12.52	11.70	13.14	10,460,900	129,208,123	12.352	10.70	10.68	10.70	9.996	11.23	12,244,236	10.553	8.87%
2025-04-22	11.50	11.44	11.50	11.00	11.62	2,344,000	26,707,229	11.394	9.825	9.774	9.825	9.398	9.928	2,743,596	9.7344	1.95%
2025-04-17	11.28	11.22	11.28	11.16	11.52	2,712,000	30,593,303	11.281	9.637	9.586	9.637	9.535	9.842	3,174,332	9.6377	-1.57%
2025-04-16	11.46	11.44	11.46	11.18	11.94	2,563,500	29,391,276	11.465	9.791	9.774	9.791	9.552	10.20	3,000,516	9.7954	-3.86%
2025-04-15	11.92	11.90	11.92	11.78	12.68	2,254,100	27,061,307	12.005	10.18	10.17	10.18	10.06	10.83	2,638,371	10.257	-5.40%
2025-04-14	12.60	12.50	12.60	11.60	12.98	7,162,659	86,372,854	12.059	10.76	10.68	10.76	9.910	11.09	8,383,723	10.302	6.96%
2025-04-11	11.78	11.78	11.80	11.60	12.28	2,952,500	34,966,760	11.843	10.06	10.06	10.08	9.910	10.49	3,455,831	10.118	-2.81%
2025-04-10	12.12	12.06	12.12	12.02	12.88	2,986,240	37,166,776	12.446	10.35	10.30	10.35	10.27	11.00	3,495,323	10.633	5.03%
2025-04-09	11.54	11.52	11.56	10.70	11.68	2,929,100	33,189,116	11.331	9.859	9.842	9.876	9.142	9.979	3,428,442	9.6805	-2.53%
2025-04-08	11.84	11.84	11.86	11.54	12.46	2,240,600	26,778,790	11.952	10.12	10.12	10.13	9.859	10.65	2,622,569	10.211	-2.31%
2025-04-07	12.12	12.12	12.16	12.00	13.40	3,237,696	41,094,630	12.693	10.35	10.35	10.39	10.25	11.45	3,789,646	10.844	-19.74%
2025-04-03	15.10	15.10	15.14	15.04	15.90	5,347,600	82,106,050	15.354	12.90	12.90	12.93	12.85	13.58	6,259,239	13.118	-15.26%
2025-04-02	17.82	17.82	17.84	17.56	18.36	624,400	11,248,040	18.014	15.22	15.22	15.24	15.00	15.69	730,845	15.390	-2.09%
2025-04-01	18.20	18.20	18.24	17.28	18.60	1,432,500	26,197,374	18.288	15.55	15.55	15.58	14.76	15.89	1,676,707	15.624	4.96%
2025-03-31	17.34	17.34	17.36	17.02	17.78	1,234,200	21,430,411	17.364	14.81	14.81	14.83	14.54	15.19	1,444,602	14.835	-2.47%
2025-03-28	17.78	17.78	17.80	17.68	18.24	2,082,000	37,344,156	17.937	15.19	15.19	15.21	15.10	15.58	2,436,932	15.324	0.11%
2025-03-27	17.76	17.76	17.78	17.04	20.20	7,058,100	127,345,815	18.043	15.17	15.17	15.19	14.56	17.26	8,261,339	15.415	-6.82%
2025-03-26	19.06	18.96	19.06	18.74	19.58	555,800	10,610,698	19.091	16.28	16.20	16.28	16.01	16.73	650,551	16.310	-0.73%
2025-03-25	19.20	19.20	19.22	18.68	19.92	1,044,800	19,989,037	19.132	16.40	16.40	16.42	15.96	17.02	1,222,914	16.345	-1.44%
2025-03-24	19.48	19.40	19.48	17.86	19.60	1,925,800	36,700,240	19.057	16.64	16.57	16.64	15.26	16.75	2,254,103	16.282	9.32%
2025-03-21	17.82	17.80	17.84	17.54	18.50	1,346,599	24,196,809	17.969	15.22	15.21	15.24	14.99	15.81	1,576,162	15.352	-3.78%
2025-03-20	18.52	18.52	18.56	18.44	18.96	618,567	11,530,775	18.641	15.82	15.82	15.86	15.75	16.20	724,018	15.926	-0.86%
2025-03-19	18.68	18.68	18.70	18.48	19.02	850,066	15,878,918	18.680	15.96	15.96	15.98	15.79	16.25	994,982	15.959	-1.79%
2025-03-18	19.02	18.96	19.02	18.58	19.26	1,100,200	20,880,039	18.978	16.25	16.20	16.25	15.87	16.45	1,287,758	16.214	0.11%
2025-03-17	19.00	18.94	19.00	18.16	19.14	413,200	7,778,806	18.826	16.23	16.18	16.23	15.52	16.35	483,641	16.084	3.60%
2025-03-14	18.34	18.34	18.38	18.10	18.52	223,899	4,102,300	18.322	15.67	15.67	15.70	15.46	15.82	262,068	15.654	0.99%
2025-03-13	18.16	18.06	18.18	17.98	18.84	392,700	7,206,235	18.350	15.52	15.43	15.53	15.36	16.10	459,646	15.678	-3.09%
2025-03-12	18.74	18.70	18.74	18.42	19.00	488,566	9,157,207	18.743	16.01	15.98	16.01	15.74	16.23	571,855	16.013	0.00%
2025-03-11	18.74	18.66	18.74	17.66	18.76	455,200	8,357,673	18.360	16.01	15.94	16.01	15.09	16.03	532,801	15.686	2.85%
2025-03-10	18.22	18.22	18.28	17.96	18.80	499,300	9,138,117	18.302	15.57	15.57	15.62	15.34	16.06	584,419	15.636	0.11%
2025-03-07	18.20	18.20	18.24	17.58	18.40	1,146,300	20,719,422	18.075	15.55	15.55	15.58	15.02	15.72	1,341,717	15.442	-0.33%
2025-03-06	18.26	18.24	18.28	18.14	18.76	466,666	8,587,241	18.401	15.60	15.58	15.62	15.50	16.03	546,221	15.721	-0.98%
2025-03-05	18.44	18.34	18.44	18.14	18.54	342,688	6,272,579	18.304	15.75	15.67	15.75	15.50	15.84	401,108	15.638	2.10%
2025-03-04	18.06	18.04	18.06	17.76	18.52	829,500	14,952,998	18.027	15.43	15.41	15.43	15.17	15.82	970,910	15.401	-2.48%
2025-03-03	18.52	18.30	18.52	18.30	19.78	592,200	11,047,764	18.655	15.82	15.63	15.82	15.63	16.90	693,156	15.938	-2.11%
2025-02-28	18.92	18.70	18.92	18.26	19.30	1,176,700	22,056,174	18.744	16.16	15.98	16.16	15.60	16.49	1,377,299	16.014	-2.37%
2025-02-27	19.38	19.28	19.38	18.58	19.48	476,400	9,041,310	18.978	16.56	16.47	16.56	15.87	16.64	557,615	16.214	1.89%
2025-02-26	19.02	18.96	19.02	18.28	19.08	987,800	18,458,002	18.686	16.25	16.20	16.25	15.62	16.30	1,156,196	15.964	4.97%
2025-02-25	18.12	18.08	18.12	17.94	18.52	859,200	15,583,870	18.138	15.48	15.45	15.48	15.33	15.82	1,005,673	15.496	-2.37%
2025-02-24	18.56	18.44	18.66	18.00	18.80	771,100	14,226,681	18.450	15.86	15.75	15.94	15.38	16.06	902,554	15.763	1.75%
2025-02-21	18.24	18.22	18.28	18.18	18.52	677,100	12,364,149	18.260	15.58	15.57	15.62	15.53	15.82	792,530	15.601	-0.22%
2025-02-20	18.28	18.28	18.38	18.22	19.32	1,513,766	27,800,451	18.365	15.62	15.62	15.70	15.57	16.51	1,771,827	15.690	-3.59%
2025-02-19	18.96	18.96	19.08	18.56	19.10	557,666	10,493,606	18.817	16.20	16.20	16.30	15.86	16.32	652,735	16.076	-0.94%
2025-02-18	19.14	19.14	19.18	18.96	19.68	1,735,567	33,248,631	19.157	16.35	16.35	16.39	16.20	16.81	2,031,440	16.367	-3.04%
2025-02-17	19.74	19.72	19.80	19.40	20.15	1,562,800	31,057,066	19.873	16.86	16.85	16.92	16.57	17.22	1,829,220	16.978	1.75%
2025-02-14	19.40	19.40	19.48	18.40	19.50	885,566	16,834,150	19.009	16.57	16.57	16.64	15.72	16.66	1,036,534	16.241	5.21%
2025-02-13	18.44	18.36	18.44	18.20	18.98	711,366	13,224,477	18.590	15.75	15.69	15.75	15.55	16.22	832,637	15.883	-0.54%
2025-02-12	18.54	18.46	18.54	18.18	18.68	578,200	10,620,682	18.369	15.84	15.77	15.84	15.53	15.96	676,769	15.693	1.98%
2025-02-11	18.18	18.18	18.34	18.12	18.70	332,200	6,116,405	18.412	15.53	15.53	15.67	15.48	15.98	388,832	15.730	-2.36%
2025-02-10	18.62	18.62	18.68	18.50	19.02	880,566	16,396,385	18.620	15.91	15.91	15.96	15.81	16.25	1,030,682	15.908	-0.96%
2025-02-07	18.80	18.78	18.84	18.66	19.36	259,399	4,911,735	18.935	16.06	16.04	16.10	15.94	16.54	303,620	16.177	-0.84%
2025-02-06	18.96	18.94	18.96	18.72	19.38	318,266	6,000,500	18.854	16.20	16.18	16.20	15.99	16.56	372,523	16.108	-0.42%
2025-02-05	19.04	19.04	19.12	18.44	19.44	737,600	13,907,111	18.855	16.27	16.27	16.34	15.75	16.61	863,343	16.108	-1.35%
2025-02-04	19.30	19.28	19.30	18.92	19.96	357,900	6,909,681	19.306	16.49	16.47	16.49	16.16	17.05	418,913	16.494	0.63%
2025-02-03	19.18	19.16	19.20	18.24	19.40	707,100	13,174,544	18.632	16.39	16.37	16.40	15.58	16.57	827,644	15.918	0.31%
2025-01-28	19.12	19.02	19.12	18.76	19.18	116,400	2,215,874	19.037	16.34	16.25	16.34	16.03	16.39	136,243	16.264	-0.93%
2025-01-27	19.30	19.30	19.44	19.30	19.98	390,900	7,669,981	19.621	16.49	16.49	16.61	16.49	17.07	457,539	16.764	-2.62%
2025-01-24	19.82	19.64	19.82	18.48	19.82	807,706	15,592,037	19.304	16.93	16.78	16.93	15.79	16.93	945,401	16.493	6.56%
2025-01-23	18.60	18.58	18.60	18.20	19.50	1,441,246	26,915,575	18.675	15.89	15.87	15.89	15.55	16.66	1,686,944	15.955	-3.83%
2025-01-22	19.34	19.30	19.34	18.68	19.50	951,004	18,167,172	19.103	16.52	16.49	16.52	15.96	16.66	1,113,128	16.321	-0.10%
2025-01-21	19.36	19.32	19.36	19.08	20.40	1,697,400	33,080,498	19.489	16.54	16.51	16.54	16.30	17.43	1,986,766	16.650	-1.73%
2025-01-20	19.70	19.70	19.72	18.90	21.05	5,372,405	107,943,861	20.092	16.83	16.83	16.85	16.15	17.98	6,288,273	17.166	5.35%
2025-01-17	18.70	18.68	18.70	18.00	19.86	6,062,300	114,724,020	18.924	15.98	15.96	15.98	15.38	16.97	7,095,779	16.168	9.23%
2025-01-16	17.12	17.12	17.14	16.84	17.60	1,066,200	18,267,314	17.133	14.63	14.63	14.64	14.39	15.04	1,247,962	14.638	-0.93%
2025-01-15	17.28	17.28	17.32	16.54	17.36	1,141,500	19,394,053	16.990	14.76	14.76	14.80	14.13	14.83	1,336,099	14.515	0.93%
2025-01-14	17.12	17.06	17.12	16.46	17.22	391,800	6,671,088	17.027	14.63	14.58	14.63	14.06	14.71	458,593	14.547	3.38%
2025-01-13	16.56	16.56	16.66	16.50	17.40	796,100	13,357,276	16.778	14.15	14.15	14.23	14.10	14.87	931,816	14.335	-5.80%
2025-01-10	17.58	17.54	17.58	17.24	17.94	453,500	7,941,038	17.511	15.02	14.99	15.02	14.73	15.33	530,811	14.960	1.62%
2025-01-09	17.30	17.30	17.32	17.30	18.44	732,100	12,899,059	17.619	14.78	14.78	14.80	14.78	15.75	856,906	15.053	-5.88%
2025-01-08	18.38	18.38	18.46	17.44	18.58	871,500	15,704,895	18.021	15.70	15.70	15.77	14.90	15.87	1,020,070	15.396	1.66%
2025-01-07	18.08	18.06	18.08	17.62	19.18	2,031,500	37,340,541	18.381	15.45	15.43	15.45	15.05	16.39	2,377,823	15.704	3.67%
2025-01-06	17.44	17.44	17.56	17.40	17.90	479,200	8,421,199	17.573	14.90	14.90	15.00	14.87	15.29	560,892	15.014	-1.13%
2025-01-03	17.64	17.64	17.70	17.24	17.70	344,100	6,023,208	17.504	15.07	15.07	15.12	14.73	15.12	402,761	14.955	2.32%
2025-01-02	17.24	17.24	17.30	17.14	17.58	333,500	5,777,771	17.325	14.73	14.73	14.78	14.64	15.02	390,354	14.801	-1.15%
2024-12-31	17.44	17.44	17.46	17.30	17.74	122,800	2,144,974	17.467	14.90	14.90	14.92	14.78	15.16	143,734	14.923	-0.11%
2024-12-30	17.46	17.46	17.52	17.46	17.80	149,978	2,634,745	17.568	14.92	14.92	14.97	14.92	15.21	175,546	15.009	0.00%
2024-12-27	17.46	17.46	17.68	17.18	18.12	616,800	10,956,627	17.764	14.92	14.92	15.10	14.68	15.48	721,950	15.176	0.23%
2024-12-24	17.42	17.42	17.52	17.12	17.62	148,200	2,593,292	17.499	14.88	14.88	14.97	14.63	15.05	173,465	14.950	0.11%
2024-12-23	17.40	17.30	17.40	16.76	17.46	246,724	4,275,015	17.327	14.87	14.78	14.87	14.32	14.92	288,785	14.803	1.40%
2024-12-20	17.16	17.14	17.16	16.54	17.32	785,000	13,416,426	17.091	14.66	14.64	14.66	14.13	14.80	918,824	14.602	3.37%
2024-12-19	16.60	16.54	16.60	16.38	16.86	669,300	11,120,432	16.615	14.18	14.13	14.18	13.99	14.40	783,400	14.195	-1.89%
2024-12-18	16.92	16.90	16.92	16.66	17.18	300,000	5,048,598	16.829	14.46	14.44	14.46	14.23	14.68	351,143	14.378	0.71%
2024-12-17	16.80	16.74	16.80	16.50	16.98	571,165	9,567,698	16.751	14.35	14.30	14.35	14.10	14.51	668,535	14.311	-1.06%
2024-12-16	16.98	16.94	16.98	16.76	17.20	184,500	3,128,020	16.954	14.51	14.47	14.51	14.32	14.69	215,953	14.485	1.43%
2024-12-13	16.74	16.66	16.74	16.52	16.96	542,700	9,075,973	16.724	14.30	14.23	14.30	14.11	14.49	635,217	14.288	-1.88%
2024-12-12	17.06	16.98	17.06	16.74	17.72	1,218,800	20,934,402	17.176	14.58	14.51	14.58	14.30	15.14	1,426,577	14.675	0.00%
2024-12-11	17.06	17.06	17.08	16.38	17.16	2,664,264	43,648,883	16.383	14.58	14.58	14.59	13.99	14.66	3,118,458	13.997	4.53%
2024-12-10	16.32	16.28	16.32	16.26	17.14	494,600	8,190,473	16.560	13.94	13.91	13.94	13.89	14.64	578,918	14.148	-2.28%
2024-12-09	16.70	16.64	16.70	16.06	16.70	520,500	8,514,544	16.358	14.27	14.22	14.27	13.72	14.27	609,233	13.976	0.48%
2024-12-06	16.62	16.56	16.62	16.14	16.64	351,800	5,786,381	16.448	14.20	14.15	14.20	13.79	14.22	411,774	14.052	0.48%
2024-12-05	16.54	16.36	16.54	16.32	16.92	1,268,800	21,046,624	16.588	14.13	13.98	14.13	13.94	14.46	1,485,100	14.172	-2.25%
2024-12-04	16.92	16.86	16.92	16.84	17.42	1,281,400	21,823,294	17.031	14.46	14.40	14.46	14.39	14.88	1,499,848	14.550	-2.42%
2024-12-03	17.34	17.30	17.34	17.20	17.44	772,100	13,382,978	17.333	14.81	14.78	14.81	14.69	14.90	903,725	14.809	0.46%
2024-12-02	17.26	17.24	17.26	16.86	17.34	3,280,900	55,874,032	17.030	14.75	14.73	14.75	14.40	14.81	3,840,216	14.550	1.77%
2024-11-29	16.96	16.96	17.00	16.58	17.04	457,700	7,731,600	16.892	14.49	14.49	14.52	14.17	14.56	535,727	14.432	2.42%
2024-11-28	16.56	16.56	16.60	16.50	16.82	403,500	6,696,056	16.595	14.15	14.15	14.18	14.10	14.37	472,287	14.178	-0.84%
2024-11-27	16.70	16.70	16.74	16.20	16.80	573,500	9,502,772	16.570	14.27	14.27	14.30	13.84	14.35	671,268	14.156	-0.12%
2024-11-26	16.72	16.72	16.74	15.76	17.12	2,300,294	38,626,265	16.792	14.28	14.28	14.30	13.46	14.63	2,692,440	14.346	5.16%
2024-11-25	15.90	15.90	15.92	15.70	16.12	407,100	6,473,745	15.902	13.58	13.58	13.60	13.41	13.77	476,501	13.586	0.63%
2024-11-22	15.80	15.80	15.84	15.74	16.90	517,100	8,282,546	16.017	13.50	13.50	13.53	13.45	14.44	605,253	13.684	-4.47%
2024-11-21	16.54	16.40	16.56	16.06	16.64	702,400	11,534,840	16.422	14.13	14.01	14.15	13.72	14.22	822,143	14.030	1.60%
2024-11-20	16.28	16.24	16.28	16.08	16.36	176,000	2,857,939	16.238	13.91	13.87	13.91	13.74	13.98	206,004	13.873	-0.49%
2024-11-19	16.36	16.30	16.38	16.08	16.96	426,000	6,948,110	16.310	13.98	13.93	13.99	13.74	14.49	498,623	13.935	-1.45%
2024-11-18	16.60	16.56	16.60	16.32	17.26	757,500	12,518,138	16.526	14.18	14.15	14.18	13.94	14.75	886,636	14.119	-1.19%
2024-11-15	16.80	16.80	16.84	16.70	17.32	436,800	7,440,216	17.033	14.35	14.35	14.39	14.27	14.80	511,264	14.553	-1.98%
2024-11-14	17.14	17.08	17.14	17.06	17.78	265,600	4,614,168	17.373	14.64	14.59	14.64	14.58	15.19	310,879	14.842	-3.05%
2024-11-13	17.68	17.66	17.68	16.50	17.88	1,167,500	19,870,114	17.019	15.10	15.09	15.10	14.10	15.28	1,366,531	14.541	1.26%
2024-11-12	17.46	17.40	17.46	17.28	18.14	1,719,600	30,361,577	17.656	14.92	14.87	14.92	14.76	15.50	2,012,751	15.085	-3.85%
2024-11-11	18.16	18.04	18.16	17.78	18.54	905,300	16,295,950	18.001	15.52	15.41	15.52	15.19	15.84	1,059,632	15.379	-3.09%
2024-11-08	18.74	18.72	18.74	18.64	19.32	420,340	7,983,477	18.993	16.01	15.99	16.01	15.93	16.51	491,998	16.227	-0.95%
2024-11-07	18.92	18.88	18.92	18.46	19.34	1,042,700	19,610,308	18.807	16.16	16.13	16.16	15.77	16.52	1,220,456	16.068	-2.97%
2024-11-06	19.50	19.50	19.54	18.90	20.70	1,236,100	23,999,527	19.416	16.66	16.66	16.69	16.15	17.69	1,446,826	16.588	-4.18%
2024-11-05	20.35	20.35	20.40	19.84	20.45	350,051	7,081,160	20.229	17.39	17.39	17.43	16.95	17.47	409,726	17.283	1.24%
2024-11-04	20.10	20.00	20.10	19.70	20.65	403,400	8,168,302	20.249	17.17	17.09	17.17	16.83	17.64	472,170	17.299	0.25%
2024-11-01	20.05	20.05	20.25	19.46	20.60	746,800	15,006,537	20.094	17.13	17.13	17.30	16.63	17.60	874,112	17.168	-1.72%
2024-10-31	20.40	20.40	20.50	20.35	21.00	351,124	7,262,237	20.683	17.43	17.43	17.51	17.39	17.94	410,982	17.670	-0.73%
2024-10-30	20.55	20.55	20.65	20.40	21.40	248,624	5,181,185	20.839	17.56	17.56	17.64	17.43	18.28	291,009	17.804	-2.61%
2024-10-29	21.10	21.05	21.30	20.60	21.60	520,900	10,979,618	21.078	18.03	17.98	18.20	17.60	18.45	609,701	18.008	-0.94%
2024-10-28	21.30	21.05	21.30	20.90	21.65	301,007	6,415,140	21.312	18.20	17.98	18.20	17.86	18.50	352,322	18.208	0.00%
2024-10-25	21.30	21.10	21.30	21.00	21.80	314,400	6,743,207	21.448	18.20	18.03	18.20	17.94	18.62	367,998	18.324	1.19%
2024-10-24	21.05	20.95	21.05	20.40	21.35	575,500	12,011,823	20.872	17.98	17.90	17.98	17.43	18.24	673,609	17.832	-1.17%
2024-10-23	21.30	21.20	21.30	20.30	21.50	862,900	18,309,656	21.219	18.20	18.11	18.20	17.34	18.37	1,010,004	18.128	1.91%
2024-10-22	20.90	20.85	20.90	20.25	21.95	1,690,000	34,918,889	20.662	17.86	17.81	17.86	17.30	18.75	1,978,105	17.653	-2.79%
2024-10-21	21.50	21.40	21.50	21.20	22.95	829,700	18,220,855	21.961	18.37	18.28	18.37	18.11	19.61	971,144	18.762	-3.15%
2024-10-18	22.20	21.95	22.20	21.20	22.20	1,219,900	26,679,782	21.870	18.97	18.75	18.97	18.11	18.97	1,427,864	18.685	4.23%
2024-10-17	21.30	21.30	21.35	21.15	23.45	1,850,100	41,236,780	22.289	18.20	18.20	18.24	18.07	20.03	2,165,498	19.043	-0.47%
2024-10-16	21.40	21.40	21.50	19.66	22.10	3,411,000	71,902,892	21.080	18.28	18.28	18.37	16.80	18.88	3,992,495	18.010	10.88%
2024-10-15	19.30	19.14	19.30	19.18	20.45	422,500	8,414,272	19.915	16.49	16.35	16.49	16.39	17.47	494,526	17.015	-3.74%
2024-10-14	20.05	20.05	20.25	19.64	20.85	902,100	18,112,839	20.079	17.13	17.13	17.30	16.78	17.81	1,055,887	17.154	-3.84%
2024-10-10	20.85	20.80	20.90	20.50	21.65	566,751	11,885,571	20.971	17.81	17.77	17.86	17.51	18.50	663,369	17.917	1.21%
2024-10-09	20.60	20.55	20.60	19.96	22.45	868,200	18,176,687	20.936	17.60	17.56	17.60	17.05	19.18	1,016,208	17.887	-3.74%
2024-10-08	21.40	21.40	21.45	20.05	23.40	3,066,100	65,956,339	21.511	18.28	18.28	18.33	17.13	19.99	3,588,797	18.378	-7.96%
2024-10-07	23.25	23.25	23.35	22.00	23.50	557,700	12,816,484	22.981	19.86	19.86	19.95	18.80	20.08	652,775	19.634	6.90%
2024-10-04	21.75	21.60	21.75	21.00	21.85	507,700	10,938,373	21.545	18.58	18.45	18.58	17.94	18.67	594,251	18.407	2.35%
2024-10-03	21.25	21.25	21.35	20.20	22.55	725,700	15,286,425	21.064	18.16	18.16	18.24	17.26	19.27	849,415	17.996	-4.06%
2024-10-02	22.15	22.15	22.20	21.65	22.85	1,669,800	37,381,606	22.387	18.92	18.92	18.97	18.50	19.52	1,954,461	19.126	-3.28%
2024-09-30	22.90	22.65	22.95	21.50	24.10	3,041,500	68,494,264	22.520	19.56	19.35	19.61	18.37	20.59	3,560,004	19.240	1.33%
2024-09-27	22.60	22.60	22.65	21.85	23.50	1,883,100	42,499,911	22.569	19.31	19.31	19.35	18.67	20.08	2,204,124	19.282	2.03%
2024-09-26	22.15	22.05	22.15	21.05	22.45	1,588,600	34,655,084	21.815	18.92	18.84	18.92	17.98	19.18	1,859,419	18.638	3.26%
2024-09-25	21.45	21.45	21.50	21.20	22.60	901,800	19,535,167	21.662	18.33	18.33	18.37	18.11	19.31	1,055,536	18.507	-2.05%
2024-09-24	21.90	21.90	22.00	21.00	22.20	1,940,500	42,075,505	21.683	18.71	18.71	18.80	17.94	18.97	2,271,309	18.525	5.80%
2024-09-23	20.70	20.60	20.70	20.45	22.00	1,379,900	29,106,299	21.093	17.69	17.60	17.69	17.47	18.80	1,615,140	18.021	-2.82%
2024-09-20	21.30	21.25	21.30	19.90	22.20	3,178,300	67,713,933	21.305	18.20	18.16	18.20	17.00	18.97	3,720,125	18.202	4.93%
2024-09-19	20.30	20.20	20.30	19.10	21.00	2,884,748	58,398,859	20.244	17.34	17.26	17.34	16.32	17.94	3,376,529	17.296	6.06%
2024-09-17	19.14	19.00	19.14	18.42	19.16	214,900	4,088,367	19.025	16.35	16.23	16.35	15.74	16.37	251,535	16.254	4.36%
2024-09-16	18.34	18.30	18.40	17.88	18.88	596,500	10,907,499	18.286	15.67	15.63	15.72	15.28	16.13	698,189	15.623	-0.33%
2024-09-13	18.40	18.34	18.40	18.34	18.96	131,100	2,436,189	18.583	15.72	15.67	15.72	15.67	16.20	153,449	15.876	-0.76%
2024-09-12	18.54	18.42	18.54	18.34	19.00	365,300	6,794,175	18.599	15.84	15.74	15.84	15.67	16.23	427,575	15.890	0.65%
2024-09-11	18.42	18.40	18.42	17.70	18.50	543,420	9,918,489	18.252	15.74	15.72	15.74	15.12	15.81	636,060	15.594	2.45%
2024-09-10	17.98	17.90	17.98	17.40	18.64	713,300	12,773,809	17.908	15.36	15.29	15.36	14.87	15.93	834,901	15.300	-3.54%
2024-09-09	18.64	18.50	18.64	17.98	19.34	400,229	7,362,141	18.395	15.93	15.81	15.93	15.36	16.52	468,459	15.716	-3.92%
2024-09-05	19.40	19.26	19.40	18.84	19.86	434,300	8,383,539	19.304	16.57	16.45	16.57	16.10	16.97	508,338	16.492	1.57%
2024-09-04	19.10	18.96	19.10	18.70	19.48	411,338	7,862,021	19.113	16.32	16.20	16.32	15.98	16.64	481,461	16.329	-3.05%
2024-09-03	19.70	19.58	19.70	19.06	19.82	257,600	5,040,456	19.567	16.83	16.73	16.83	16.28	16.93	301,515	16.717	0.72%
2024-09-02	19.56	19.50	19.56	18.70	19.96	821,500	15,862,721	19.309	16.71	16.66	16.71	15.98	17.05	961,546	16.497	1.35%
2024-08-30	19.30	19.26	19.30	18.68	19.58	1,074,400	20,649,418	19.219	16.49	16.45	16.49	15.96	16.73	1,257,560	16.420	2.12%
2024-08-29	18.90	18.78	18.90	18.58	19.26	732,200	13,800,562	18.848	16.15	16.04	16.15	15.87	16.45	857,023	16.103	-1.46%
2024-08-28	19.18	19.00	19.18	18.30	19.90	1,777,200	33,809,888	19.024	16.39	16.23	16.39	15.63	17.00	2,080,170	16.253	1.27%
2024-08-27	18.94	18.90	18.94	17.76	19.10	661,600	12,289,058	18.575	16.18	16.15	16.18	15.17	16.32	774,387	15.869	3.61%
2024-08-26	18.28	18.14	18.28	17.52	18.66	1,380,800	25,220,777	18.265	15.62	15.50	15.62	14.97	15.94	1,616,194	15.605	5.18%
2024-08-23	17.38	17.38	17.52	17.26	17.82	160,400	2,817,260	17.564	14.85	14.85	14.97	14.75	15.22	187,744	15.006	-1.14%
2024-08-22	17.58	17.58	17.60	17.10	17.78	209,300	3,664,124	17.507	15.02	15.02	15.04	14.61	15.19	244,981	14.957	0.46%
2024-08-21	17.50	17.46	17.50	16.94	17.68	240,000	4,150,724	17.295	14.95	14.92	14.95	14.47	15.10	280,914	14.776	-1.02%
2024-08-20	17.68	17.58	17.68	17.32	18.04	293,300	5,151,810	17.565	15.10	15.02	15.10	14.80	15.41	343,301	15.007	-1.67%
2024-08-19	17.98	17.88	17.98	17.68	18.50	540,500	9,869,573	18.260	15.36	15.28	15.36	15.10	15.81	632,642	15.601	1.70%
2024-08-16	17.68	17.68	17.74	17.26	18.08	439,900	7,731,024	17.575	15.10	15.10	15.16	14.75	15.45	514,893	15.015	0.91%
2024-08-15	17.52	17.52	17.58	17.32	17.88	194,000	3,426,792	17.664	14.97	14.97	15.02	14.80	15.28	227,072	15.091	-0.79%
2024-08-14	17.66	17.52	17.66	17.34	18.00	113,100	2,009,572	17.768	15.09	14.97	15.09	14.81	15.38	132,381	15.180	-0.45%
2024-08-13	17.74	17.68	17.84	16.40	18.16	414,600	7,254,828	17.498	15.16	15.10	15.24	14.01	15.52	485,279	14.950	3.74%
2024-08-12	17.10	17.06	17.10	16.70	17.40	234,600	4,025,479	17.159	14.61	14.58	14.61	14.27	14.87	274,594	14.660	-1.04%
2024-08-09	17.28	17.20	17.28	16.60	17.50	321,500	5,542,156	17.238	14.76	14.69	14.76	14.18	14.95	376,308	14.728	2.86%
2024-08-08	16.80	16.76	16.84	16.12	17.30	340,800	5,680,392	16.668	14.35	14.32	14.39	13.77	14.78	398,898	14.240	0.72%
2024-08-07	16.68	16.62	16.68	16.00	16.88	202,500	3,353,446	16.560	14.25	14.20	14.25	13.67	14.42	237,021	14.148	1.58%
2024-08-06	16.42	16.40	16.42	16.28	17.42	394,200	6,532,163	16.571	14.03	14.01	14.03	13.91	14.88	461,402	14.157	0.86%
2024-08-05	16.28	16.28	16.42	15.92	17.00	760,800	12,469,552	16.390	13.91	13.91	14.03	13.60	14.52	890,498	14.003	-4.57%
2024-08-02	17.06	17.06	17.14	16.92	18.14	409,400	7,190,104	17.563	14.58	14.58	14.64	14.46	15.50	479,193	15.005	-4.05%
2024-08-01	17.78	17.70	17.78	17.30	18.14	131,500	2,326,216	17.690	15.19	15.12	15.19	14.78	15.50	153,918	15.113	-0.56%
2024-07-31	17.88	17.84	17.88	16.84	17.96	626,500	10,908,144	17.411	15.28	15.24	15.28	14.39	15.34	733,303	14.875	7.19%
2024-07-30	16.68	16.68	16.72	16.40	17.66	1,451,500	24,440,968	16.838	14.25	14.25	14.28	14.01	15.09	1,698,946	14.386	-4.79%
2024-07-29	17.52	17.50	17.52	17.38	19.36	1,165,100	20,742,584	17.803	14.97	14.95	14.97	14.85	16.54	1,363,722	15.210	-4.89%
2024-07-26	18.42	18.40	18.42	18.10	18.78	643,900	11,868,976	18.433	15.74	15.72	15.74	15.46	16.04	753,670	15.748	-0.32%
2024-07-25	18.48	18.40	18.50	18.06	19.44	1,231,800	23,136,996	18.783	15.79	15.72	15.81	15.43	16.61	1,441,793	16.047	0.87%
2024-07-24	18.32	18.32	18.46	18.18	19.04	710,500	13,170,044	18.536	15.65	15.65	15.77	15.53	16.27	831,623	15.837	-1.29%
2024-07-23	18.56	18.50	18.56	17.98	18.96	1,731,719	31,631,519	18.266	15.86	15.81	15.86	15.36	16.20	2,026,936	15.606	-2.11%
2024-07-22	18.96	18.86	18.96	18.72	19.50	688,200	13,047,402	18.959	16.20	16.11	16.20	15.99	16.66	805,522	16.197	-2.57%
2024-07-19	19.46	19.34	19.46	18.22	19.84	1,019,000	19,685,004	19.318	16.63	16.52	16.63	15.57	16.95	1,192,715	16.504	0.41%
2024-07-18	19.38	19.38	19.50	17.66	20.20	3,105,500	59,975,287	19.313	16.56	16.56	16.66	15.09	17.26	3,634,914	16.500	3.75%
2024-07-17	18.68	18.68	18.80	18.56	20.85	7,720,250	150,301,307	19.468	15.96	15.96	16.06	15.86	17.81	9,036,370	16.633	5.54%
2024-07-16	17.70	17.70	17.72	17.30	18.58	1,567,300	27,584,187	17.600	15.12	15.12	15.14	14.78	15.87	1,834,488	15.036	-4.94%
2024-07-15	18.62	18.52	18.62	17.50	18.88	870,600	15,772,686	18.117	15.91	15.82	15.91	14.95	16.13	1,019,017	15.478	-1.06%
2024-07-12	18.82	18.80	18.82	18.68	20.50	1,694,700	32,808,656	19.360	16.08	16.06	16.08	15.96	17.51	1,983,606	16.540	-2.89%
2024-07-11	19.38	19.34	19.38	19.24	19.74	399,500	7,777,005	19.467	16.56	16.52	16.56	16.44	16.86	467,605	16.632	0.31%
2024-07-10	19.32	19.16	19.32	19.00	19.78	330,600	6,421,509	19.424	16.51	16.37	16.51	16.23	16.90	386,959	16.595	1.68%
2024-07-09	19.00	18.86	19.00	18.12	20.30	1,150,700	22,084,248	19.192	16.23	16.11	16.23	15.48	17.34	1,346,867	16.397	-4.33%
2024-07-08	19.86	19.84	19.90	19.58	21.40	1,228,494	25,316,047	20.607	16.97	16.95	17.00	16.73	18.28	1,437,923	17.606	-3.36%
2024-07-05	20.55	20.50	20.60	19.42	20.60	1,579,800	31,682,125	20.055	17.56	17.51	17.60	16.59	17.60	1,849,118	17.134	6.26%
2024-07-04	19.34	19.22	19.34	18.64	19.72	809,200	15,715,642	19.421	16.52	16.42	16.52	15.93	16.85	947,149	16.593	3.09%
2024-07-03	18.76	18.76	18.88	17.60	19.24	971,500	17,987,656	18.515	16.03	16.03	16.13	15.04	16.44	1,137,118	15.819	4.34%
2024-07-02	17.98	17.96	18.00	17.80	19.10	757,410	13,976,158	18.453	15.36	15.34	15.38	15.21	16.32	886,530	15.765	-1.21%
2024-06-28	18.20	18.20	18.34	17.06	18.50	437,910	7,943,875	18.140	15.55	15.55	15.67	14.58	15.81	512,563	15.498	1.56%
2024-06-27	17.92	17.76	17.92	16.88	18.92	2,148,656	37,476,942	17.442	15.31	15.17	15.31	14.42	16.16	2,514,951	14.902	-3.03%
2024-06-26	18.48	18.36	18.48	18.00	18.68	828,700	15,088,080	18.207	15.79	15.69	15.79	15.38	15.96	969,974	15.555	0.11%
2024-06-25	18.46	18.46	18.48	18.24	18.82	370,000	6,830,808	18.462	15.77	15.77	15.79	15.58	16.08	433,076	15.773	0.44%
2024-06-24	18.38	18.38	18.44	18.02	19.04	671,400	12,362,082	18.412	15.70	15.70	15.75	15.40	16.27	785,858	15.731	-3.47%
2024-06-21	19.04	19.02	19.04	18.72	19.74	917,858	17,495,945	19.062	16.27	16.25	16.27	15.99	16.86	1,074,331	16.285	-0.21%
2024-06-20	19.08	19.08	19.10	19.06	20.05	1,055,500	20,418,311	19.345	16.30	16.30	16.32	16.28	17.13	1,235,438	16.527	-4.31%
2024-06-19	19.94	19.88	19.94	19.60	20.35	383,900	7,614,721	19.835	17.04	16.98	17.04	16.75	17.39	449,346	16.946	1.12%
2024-06-18	19.72	19.72	19.80	19.42	20.80	717,600	14,328,323	19.967	16.85	16.85	16.92	16.59	17.77	839,934	17.059	-1.30%
2024-06-17	19.98	19.72	19.98	19.32	20.45	502,000	9,954,982	19.831	17.07	16.85	17.07	16.51	17.47	587,579	16.942	-2.30%
2024-06-14	20.45	20.35	20.45	19.84	21.00	448,700	9,057,824	20.187	17.47	17.39	17.47	16.95	17.94	525,193	17.247	-0.24%
2024-06-13	20.50	20.50	20.60	19.88	21.35	875,500	18,036,490	20.601	17.51	17.51	17.60	16.98	18.24	1,024,752	17.601	4.81%
2024-06-12	19.56	19.54	19.56	18.72	20.20	1,131,600	22,349,907	19.751	16.71	16.69	16.71	15.99	17.26	1,324,511	16.874	1.56%
2024-06-11	19.26	19.24	19.26	19.02	21.75	2,110,300	41,348,085	19.593	16.45	16.44	16.45	16.25	18.58	2,470,056	16.740	-5.82%
2024-06-07	20.45	20.45	20.60	20.35	22.50	2,034,500	42,884,667	21.079	17.47	17.47	17.60	17.39	19.22	2,381,334	18.009	-7.26%
2024-06-06	22.05	21.95	22.05	21.85	23.00	249,600	5,556,699	22.262	18.84	18.75	18.84	18.67	19.65	292,151	19.020	-1.00%
2024-06-05	22.55	22.55	22.65	22.30	23.50	181,400	4,167,575	22.975	19.03	19.03	19.11	18.82	19.83	214,959	19.388	-2.38%
2024-06-04	23.10	22.95	23.10	22.50	23.30	332,600	7,646,799	22.991	19.49	19.37	19.49	18.99	19.66	394,131	19.402	0.00%
2024-06-03	23.10	23.00	23.10	22.95	24.05	188,800	4,433,120	23.481	19.49	19.41	19.49	19.37	20.30	223,728	19.815	-3.75%
2024-05-31	24.00	23.80	24.00	22.95	24.20	1,680,900	40,131,551	23.875	20.25	20.08	20.25	19.37	20.42	1,991,868	20.148	5.49%
2024-05-30	22.75	22.50	22.75	22.10	24.00	1,537,200	34,826,595	22.656	19.20	18.99	19.20	18.65	20.25	1,821,584	19.119	-4.21%
2024-05-29	23.75	23.75	24.05	23.55	24.35	407,700	9,779,535	23.987	20.04	20.04	20.30	19.87	20.55	483,125	20.242	0.00%
2024-05-28	23.75	23.65	23.75	23.55	25.25	513,200	12,488,005	24.334	20.04	19.96	20.04	19.87	21.31	608,143	20.535	-4.04%
2024-05-27	24.75	24.65	24.75	23.65	25.05	940,754	23,083,615	24.537	20.89	20.80	20.89	19.96	21.14	1,114,795	20.707	4.87%
2024-05-24	23.60	23.60	23.70	23.40	24.30	330,000	7,803,505	23.647	19.92	19.92	20.00	19.75	20.51	391,050	19.955	-2.28%
2024-05-23	24.15	24.10	24.15	24.00	25.15	489,800	12,078,185	24.659	20.38	20.34	20.38	20.25	21.22	580,414	20.810	-2.23%
2024-05-22	24.70	24.60	24.70	22.95	25.45	674,300	16,623,463	24.653	20.84	20.76	20.84	19.37	21.48	799,046	20.804	4.00%
2024-05-21	23.75	23.65	23.75	23.00	25.55	1,380,000	32,625,861	23.642	20.04	19.96	20.04	19.41	21.56	1,635,302	19.951	-5.94%
2024-05-20	25.25	25.15	25.25	23.50	26.40	892,300	22,837,130	25.594	21.31	21.22	21.31	19.83	22.28	1,057,376	21.598	1.61%
2024-05-17	24.85	24.65	24.85	23.95	26.40	1,188,100	29,500,320	24.830	20.97	20.80	20.97	20.21	22.28	1,407,900	20.953	-2.36%
2024-05-16	25.45	25.20	25.45	25.05	27.45	2,051,537	52,911,826	25.791	21.48	21.27	21.48	21.14	23.16	2,431,074	21.765	-7.29%
2024-05-14	27.45	27.40	27.45	27.00	30.00	1,216,000	34,011,030	27.970	23.16	23.12	23.16	22.78	25.32	1,440,961	23.603	-1.96%
2024-05-13	28.00	27.90	28.05	26.30	29.25	1,969,500	55,380,750	28.119	23.63	23.54	23.67	22.19	24.68	2,333,860	23.729	2.56%
2024-05-10	27.30	27.25	27.30	24.35	28.10	5,449,581	143,208,722	26.279	23.04	23.00	23.04	20.55	23.71	6,457,760	22.176	19.47%
2024-05-09	22.85	22.85	22.90	21.25	23.40	1,578,000	35,310,958	22.377	19.28	19.28	19.32	17.93	19.75	1,869,932	18.884	5.54%
2024-05-08	21.65	21.40	21.65	20.50	21.85	512,319	10,937,001	21.348	18.27	18.06	18.27	17.30	18.44	607,099	18.015	3.84%
2024-05-07	20.85	20.75	20.85	20.60	22.10	737,800	15,665,142	21.232	17.59	17.51	17.59	17.38	18.65	874,294	17.917	-3.25%
2024-05-06	21.55	21.45	21.55	20.10	22.40	2,011,300	43,427,659	21.592	18.19	18.10	18.19	16.96	18.90	2,383,393	18.221	2.38%
2024-05-03	21.05	20.70	21.05	19.76	21.05	538,300	11,101,931	20.624	17.76	17.47	17.76	16.68	17.76	637,886	17.404	6.21%
2024-05-02	19.82	19.66	19.82	18.92	20.00	289,100	5,677,059	19.637	16.73	16.59	16.73	15.97	16.88	342,584	16.571	3.66%
2024-04-30	19.12	18.96	19.12	18.50	19.56	833,900	15,805,700	18.954	16.14	16.00	16.14	15.61	16.51	988,172	15.995	-1.95%
2024-04-29	19.50	19.32	19.50	19.10	20.40	607,700	11,976,099	19.707	16.46	16.30	16.46	16.12	17.22	720,125	16.631	-2.74%
2024-04-26	20.05	20.00	20.05	19.64	20.55	759,100	15,320,140	20.182	16.92	16.88	16.92	16.57	17.34	899,534	17.031	3.35%
2024-04-25	19.40	19.24	19.40	18.06	19.68	1,217,400	23,433,068	19.248	16.37	16.24	16.37	15.24	16.61	1,442,620	16.243	6.01%
2024-04-24	18.30	18.06	18.30	17.64	18.40	1,149,000	20,689,242	18.006	15.44	15.24	15.44	14.89	15.53	1,361,566	15.195	-1.08%
2024-04-23	18.50	18.42	18.50	18.38	19.98	762,800	14,361,246	18.827	15.61	15.54	15.61	15.51	16.86	903,919	15.888	-3.85%
2024-04-22	19.24	19.24	19.44	18.22	19.66	1,057,700	20,212,205	19.110	16.24	16.24	16.41	15.38	16.59	1,253,376	16.126	6.42%
2024-04-19	18.08	18.04	18.08	17.70	18.32	417,800	7,493,014	17.934	15.26	15.22	15.26	14.94	15.46	495,093	15.135	-0.66%
2024-04-18	18.20	18.06	18.24	17.66	20.00	1,347,000	24,955,456	18.527	15.36	15.24	15.39	14.90	16.88	1,596,196	15.634	-1.19%
2024-04-17	18.42	18.42	18.46	17.46	18.50	508,300	9,127,968	17.958	15.54	15.54	15.58	14.73	15.61	602,336	15.154	3.60%
2024-04-16	17.78	17.76	17.78	17.26	18.52	712,600	12,760,274	17.907	15.00	14.99	15.00	14.57	15.63	844,432	15.111	-0.56%
2024-04-15	17.88	17.84	17.88	17.54	18.46	1,060,400	19,038,876	17.954	15.09	15.05	15.09	14.80	15.58	1,256,575	15.151	-2.08%
2024-04-12	18.26	18.20	18.26	18.10	19.98	781,560	14,765,095	18.892	15.41	15.36	15.41	15.27	16.86	926,149	15.942	-8.15%
2024-04-11	19.88	19.82	19.88	19.00	20.05	431,800	8,509,365	19.707	16.78	16.73	16.78	16.03	16.92	511,683	16.630	-0.10%
2024-04-10	19.90	19.70	19.94	19.48	21.20	1,095,000	22,163,368	20.241	16.79	16.62	16.83	16.44	17.89	1,297,576	17.081	-3.86%
2024-04-09	20.70	20.65	20.70	19.26	21.00	734,800	15,040,318	20.469	17.47	17.43	17.47	16.25	17.72	870,739	17.273	6.81%
2024-04-08	19.38	19.36	19.38	18.74	20.80	1,755,860	34,739,875	19.785	16.35	16.34	16.35	15.81	17.55	2,080,696	16.696	2.98%
2024-04-05	18.82	18.82	18.84	18.40	20.30	537,461	10,115,954	18.822	15.88	15.88	15.90	15.53	17.13	636,892	15.883	-9.95%
2024-04-03	20.90	20.90	21.00	19.34	23.00	4,566,900	96,803,698	21.197	17.64	17.64	17.72	16.32	19.41	5,411,782	17.888	-6.49%
2024-04-02	22.35	22.30	22.35	19.66	23.55	3,776,268	82,675,880	21.894	18.86	18.82	18.86	16.59	19.87	4,474,882	18.476	13.68%
2024-03-28	19.66	19.34	19.66	17.18	21.70	3,023,690	59,842,020	19.791	16.59	16.32	16.59	14.50	18.31	3,583,076	16.701	14.57%
2024-03-27	17.16	17.06	17.16	16.96	18.00	553,200	9,567,562	17.295	14.48	14.40	14.48	14.31	15.19	655,543	14.595	-4.35%
2024-03-26	17.94	17.70	17.94	17.42	18.74	873,258	15,726,117	18.009	15.14	14.94	15.14	14.70	15.81	1,034,812	15.197	1.93%
2024-03-25	17.60	17.56	17.60	16.66	17.92	716,916	12,375,249	17.262	14.85	14.82	14.85	14.06	15.12	849,546	14.567	2.21%
2024-03-22	17.22	17.04	17.22	16.36	18.24	943,600	16,328,096	17.304	14.53	14.38	14.53	13.81	15.39	1,118,167	14.603	3.24%
2024-03-21	16.68	16.54	16.68	16.28	17.38	776,100	12,813,640	16.510	14.08	13.96	14.08	13.74	14.67	919,679	13.933	-1.53%
2024-03-20	16.94	16.94	17.02	15.74	17.12	739,000	12,135,240	16.421	14.30	14.30	14.36	13.28	14.45	875,716	13.858	5.09%
2024-03-19	16.12	16.10	16.12	16.08	16.96	191,000	3,100,194	16.231	13.60	13.59	13.60	13.57	14.31	226,335	13.697	-4.73%
2024-03-18	16.92	16.90	16.92	16.10	17.42	611,875	10,353,148	16.920	14.28	14.26	14.28	13.59	14.70	725,073	14.279	5.22%
2024-03-15	16.08	16.08	16.12	15.64	17.10	713,000	11,508,758	16.141	13.57	13.57	13.60	13.20	14.43	844,906	13.621	-5.96%
2024-03-14	17.10	16.94	17.10	15.04	17.20	1,362,758	22,638,579	16.612	14.43	14.30	14.43	12.69	14.51	1,614,870	14.019	7.95%
2024-03-13	15.84	15.84	15.86	15.44	16.52	481,290	7,631,540	15.856	13.37	13.37	13.38	13.03	13.94	570,329	13.381	-2.82%
2024-03-12	16.30	16.30	16.34	14.50	16.40	624,100	9,749,482	15.622	13.76	13.76	13.79	12.24	13.84	739,559	13.183	10.73%
2024-03-11	14.72	14.50	14.72	14.18	14.84	358,100	5,187,067	14.485	12.42	12.24	12.42	11.97	12.52	424,349	12.224	1.80%
2024-03-08	14.46	14.40	14.46	14.20	15.34	492,400	7,210,840	14.644	12.20	12.15	12.20	11.98	12.95	583,495	12.358	2.70%
2024-03-07	14.08	14.08	14.16	13.72	14.30	815,200	11,373,262	13.951	11.88	11.88	11.95	11.58	12.07	966,013	11.773	-0.28%
2024-03-06	14.12	14.12	14.18	13.70	14.80	763,000	10,925,214	14.319	11.92	11.92	11.97	11.56	12.49	904,156	12.083	3.52%
2024-03-05	13.64	13.62	13.64	13.30	14.02	529,300	7,189,734	13.583	11.51	11.49	11.51	11.22	11.83	627,221	11.463	-2.85%
2024-03-04	14.04	14.04	14.08	13.78	14.80	1,063,100	14,971,370	14.083	11.85	11.85	11.88	11.63	12.49	1,259,775	11.884	-2.64%
2024-03-01	14.42	14.38	14.42	14.28	14.96	900,500	13,066,396	14.510	12.17	12.14	12.17	12.05	12.62	1,067,093	12.245	-3.61%
2024-02-29	14.96	14.96	14.98	14.86	15.90	551,100	8,334,824	15.124	12.62	12.62	12.64	12.54	13.42	653,054	12.763	-2.98%
2024-02-28	15.42	15.42	15.48	15.32	16.64	797,500	12,551,648	15.739	13.01	13.01	13.06	12.93	14.04	945,038	13.282	-6.43%
2024-02-27	16.48	16.36	16.48	15.76	17.30	403,000	6,572,524	16.309	13.91	13.81	13.91	13.30	14.60	477,555	13.763	0.49%
2024-02-26	16.40	16.40	16.42	15.98	16.72	514,314	8,461,890	16.453	13.84	13.84	13.86	13.49	14.11	609,463	13.884	0.86%
2024-02-23	16.26	16.18	16.26	15.98	17.00	592,334	9,713,386	16.398	13.72	13.65	13.72	13.49	14.35	701,916	13.838	-2.52%
2024-02-22	16.68	16.60	16.68	15.00	16.88	610,520	9,958,013	16.311	14.08	14.01	14.08	12.66	14.24	723,467	13.764	9.16%
2024-02-21	15.28	15.20	15.28	14.98	16.18	1,520,300	23,688,278	15.581	12.89	12.83	12.89	12.64	13.65	1,801,557	13.149	2.00%
2024-02-20	14.98	14.98	15.02	13.74	15.08	781,000	11,442,358	14.651	12.64	12.64	12.68	11.59	12.73	925,486	12.364	7.46%
2024-02-19	13.94	13.86	13.94	12.62	14.36	1,197,200	16,435,710	13.728	11.76	11.70	11.76	10.65	12.12	1,418,683	11.585	2.80%
2024-02-16	13.56	13.50	13.56	12.88	13.90	548,900	7,398,164	13.478	11.44	11.39	11.44	10.87	11.73	650,447	11.374	4.95%
2024-02-15	12.92	12.90	12.92	12.20	13.20	595,200	7,570,654	12.720	10.90	10.89	10.90	10.30	11.14	705,313	10.734	0.94%
2024-02-14	12.80	12.52	12.80	11.76	12.80	395,400	4,892,376	12.373	10.80	10.57	10.80	9.924	10.80	468,549	10.442	4.40%
2024-02-09	12.26	12.20	12.26	12.04	12.94	221,100	2,699,516	12.209	10.35	10.30	10.35	10.16	10.92	262,004	10.303	-5.69%
2024-02-08	13.00	12.88	13.00	12.48	13.40	775,000	10,030,304	12.942	10.97	10.87	10.97	10.53	11.31	918,376	10.922	-3.13%
2024-02-07	13.42	13.40	13.42	13.00	14.64	854,300	11,609,052	13.589	11.32	11.31	11.32	10.97	12.35	1,012,346	11.467	-1.18%
2024-02-06	13.58	13.48	13.58	12.32	13.72	1,134,100	15,099,966	13.314	11.46	11.38	11.46	10.40	11.58	1,343,910	11.236	3.19%
2024-02-05	13.16	13.08	13.16	13.06	15.66	1,571,100	21,900,162	13.939	11.11	11.04	11.11	11.02	13.22	1,861,755	11.763	-17.85%
2024-02-02	16.02	16.00	16.02	15.94	17.30	1,000,300	16,382,466	16.378	13.52	13.50	13.52	13.45	14.60	1,185,357	13.821	-3.03%
2024-02-01	16.52	16.44	16.52	15.98	17.16	610,400	10,022,276	16.419	13.94	13.87	13.94	13.49	14.48	723,325	13.856	3.12%
2024-01-31	16.02	16.00	16.02	16.00	17.24	1,027,300	17,128,112	16.673	13.52	13.50	13.52	13.50	14.55	1,217,352	14.070	-7.72%
2024-01-30	17.36	17.22	17.38	17.06	17.90	489,500	8,535,696	17.438	14.65	14.53	14.67	14.40	15.11	580,058	14.715	-2.03%
2024-01-29	17.72	17.72	17.88	17.52	18.80	220,400	3,961,702	17.975	14.95	14.95	15.09	14.78	15.86	261,174	15.169	-3.17%
2024-01-26	18.30	18.26	18.30	17.76	18.76	273,100	4,993,948	18.286	15.44	15.41	15.44	14.99	15.83	323,624	15.431	-4.29%
2024-01-25	19.12	19.02	19.12	17.38	19.64	571,200	10,385,096	18.181	16.14	16.05	16.14	14.67	16.57	676,873	15.343	2.25%
2024-01-24	18.70	18.68	18.70	17.40	19.02	1,300,500	23,652,019	18.187	15.78	15.76	15.78	14.68	16.05	1,541,094	15.348	5.65%
2024-01-23	17.70	17.70	17.76	17.36	19.28	1,322,877	24,147,027	18.253	14.94	14.94	14.99	14.65	16.27	1,567,611	15.404	-3.80%
2024-01-22	18.40	18.40	18.60	18.30	21.80	919,600	17,624,418	19.165	15.53	15.53	15.70	15.44	18.40	1,089,727	16.173	-13.21%
2024-01-19	21.20	21.05	21.20	20.30	21.80	645,635	13,645,929	21.136	17.89	17.76	17.89	17.13	18.40	765,078	17.836	2.91%
2024-01-18	20.60	20.55	20.60	20.00	21.20	625,100	12,916,730	20.663	17.38	17.34	17.38	16.88	17.89	740,744	17.438	-2.83%
2024-01-17	21.20	21.00	21.20	20.80	22.65	1,996,348	43,378,977	21.729	17.89	17.72	17.89	17.55	19.11	2,365,675	18.337	-3.42%
2024-01-16	21.95	21.90	21.95	21.05	22.50	1,034,792	22,872,345	22.103	18.52	18.48	18.52	17.76	18.99	1,226,230	18.653	-1.13%
2024-01-15	22.20	22.00	22.20	20.30	22.25	967,300	20,811,676	21.515	18.73	18.57	18.73	17.13	18.78	1,146,252	18.156	9.36%
2024-01-12	20.30	20.15	20.30	19.22	20.40	327,700	6,573,383	20.059	17.13	17.00	17.13	16.22	17.22	388,325	16.928	-0.73%
2024-01-11	20.45	20.20	20.45	19.60	21.10	817,100	16,541,240	20.244	17.26	17.05	17.26	16.54	17.81	968,264	17.083	-1.21%
2024-01-10	20.70	20.65	20.70	20.25	21.85	660,537	13,754,543	20.823	17.47	17.43	17.47	17.09	18.44	782,737	17.572	-2.59%
2024-01-09	21.25	21.20	21.25	21.20	22.95	715,400	15,802,425	22.089	17.93	17.89	17.93	17.89	19.37	847,750	18.640	-5.35%
2024-01-08	22.45	22.45	22.50	22.10	22.95	278,882	6,252,414	22.420	18.95	18.95	18.99	18.65	19.37	330,475	18.919	-1.32%
2024-01-05	22.75	22.70	22.75	22.25	23.35	465,580	10,721,921	23.029	19.20	19.16	19.20	18.78	19.70	551,713	19.434	-1.94%
2024-01-04	23.20	23.20	23.25	21.95	23.50	509,032	11,596,224	22.781	19.58	19.58	19.62	18.52	19.83	603,203	19.224	3.57%
2024-01-03	22.40	22.40	22.65	21.70	23.05	636,100	14,274,905	22.441	18.90	18.90	19.11	18.31	19.45	753,779	18.938	-2.18%
2024-01-02	22.90	22.80	22.90	22.80	24.90	390,700	9,126,140	23.358	19.32	19.24	19.32	19.24	21.01	462,980	19.712	-3.98%
2023-12-29	23.85	23.85	24.05	23.65	24.90	659,900	15,917,285	24.121	20.13	20.13	20.30	19.96	21.01	781,982	20.355	-1.45%
2023-12-28	24.20	24.20	24.25	22.50	24.85	992,712	24,044,359	24.221	20.42	20.42	20.46	18.99	20.97	1,176,365	20.440	6.14%
2023-12-27	22.80	22.80	22.85	22.35	23.50	931,900	21,411,893	22.977	19.24	19.24	19.28	18.86	19.83	1,104,303	19.390	-1.08%
2023-12-22	23.05	23.00	23.05	21.65	23.20	1,687,764	37,955,759	22.489	19.45	19.41	19.45	18.27	19.58	2,000,002	18.978	4.30%
2023-12-21	22.10	22.05	22.10	20.25	22.40	764,800	16,512,867	21.591	18.65	18.61	18.65	17.09	18.90	906,289	18.220	6.00%
2023-12-20	20.85	20.85	20.90	20.05	21.20	773,104	16,073,782	20.791	17.59	17.59	17.64	16.92	17.89	916,129	17.545	4.77%
2023-12-19	19.90	19.90	19.98	19.64	20.85	234,600	4,694,315	20.010	16.79	16.79	16.86	16.57	17.59	278,001	16.886	-2.93%
2023-12-18	20.50	20.20	20.50	19.80	21.80	1,174,500	24,255,911	20.652	17.30	17.05	17.30	16.71	18.40	1,391,784	17.428	-3.76%
2023-12-15	21.30	21.30	21.35	19.46	21.55	1,544,000	32,333,151	20.941	17.97	17.97	18.02	16.42	18.19	1,829,642	17.672	10.94%
2023-12-14	19.20	19.20	19.28	17.80	19.42	471,200	8,852,910	18.788	16.20	16.20	16.27	15.02	16.39	558,373	15.855	9.22%
2023-12-13	17.58	17.50	17.60	17.26	18.04	430,700	7,545,864	17.520	14.84	14.77	14.85	14.57	15.22	510,380	14.785	-1.12%
2023-12-12	17.78	17.78	17.94	17.20	18.46	422,600	7,608,517	18.004	15.00	15.00	15.14	14.51	15.58	500,781	15.193	1.14%
2023-12-11	17.58	17.58	17.64	17.10	18.34	168,600	2,964,078	17.581	14.84	14.84	14.89	14.43	15.48	199,791	14.836	-3.93%
2023-12-08	18.30	18.30	18.32	17.56	18.72	319,100	5,808,622	18.203	15.44	15.44	15.46	14.82	15.80	378,134	15.361	1.10%
2023-12-07	18.10	18.10	18.12	16.40	18.26	386,500	6,690,364	17.310	15.27	15.27	15.29	13.84	15.41	458,003	14.608	4.87%
2023-12-06	17.26	17.16	17.26	17.00	17.82	325,100	5,619,612	17.286	14.57	14.48	14.57	14.35	15.04	385,244	14.587	-2.15%
2023-12-05	17.64	17.64	17.70	17.46	17.94	256,900	4,541,611	17.679	14.89	14.89	14.94	14.73	15.14	304,427	14.919	-0.11%
2023-12-04	17.66	17.60	17.66	17.32	18.00	385,900	6,779,015	17.567	14.90	14.85	14.90	14.62	15.19	457,292	14.824	-2.43%
2023-12-01	18.10	18.06	18.10	17.00	18.34	470,600	8,299,258	17.635	15.27	15.24	15.27	14.35	15.48	557,662	14.882	3.43%
2023-11-30	17.50	17.46	17.50	17.42	19.12	979,950	17,498,259	17.856	14.77	14.73	14.77	14.70	16.14	1,161,242	15.069	-6.62%
2023-11-29	18.74	18.64	18.74	18.50	19.62	372,000	6,960,001	18.710	15.81	15.73	15.81	15.61	16.56	440,820	15.789	-2.50%
2023-11-28	19.22	19.20	19.22	19.10	20.25	325,800	6,367,034	19.543	16.22	16.20	16.22	16.12	17.09	386,073	16.492	-2.44%
2023-11-27	19.70	19.68	19.70	19.62	19.98	340,400	6,731,016	19.774	16.62	16.61	16.62	16.56	16.86	403,374	16.687	-1.50%
2023-11-24	20.00	20.00	20.05	19.76	20.60	423,500	8,503,667	20.079	16.88	16.88	16.92	16.68	17.38	501,848	16.945	-3.15%
2023-11-23	20.65	20.60	20.65	19.72	20.85	489,600	9,992,580	20.410	17.43	17.38	17.43	16.64	17.59	580,177	17.223	2.99%
2023-11-22	20.05	19.94	20.05	19.62	20.25	1,396,300	27,820,175	19.924	16.92	16.83	16.92	16.56	17.09	1,654,617	16.814	-2.20%
2023-11-21	20.50	20.45	20.50	19.02	20.90	1,103,700	22,434,803	20.327	17.30	17.26	17.30	16.05	17.64	1,307,886	17.153	5.67%
2023-11-20	19.40	19.32	19.40	17.24	19.48	1,977,700	36,082,152	18.245	16.37	16.30	16.37	14.55	16.44	2,343,577	15.396	6.71%
2023-11-17	18.18	18.14	18.18	18.00	19.98	2,334,400	43,181,962	18.498	15.34	15.31	15.34	15.19	16.86	2,766,267	15.610	-7.53%
2023-11-16	19.66	19.64	19.66	19.50	21.45	1,990,000	40,346,519	20.275	16.59	16.57	16.59	16.46	18.10	2,358,152	17.109	-6.60%
2023-11-15	21.05	21.05	21.25	19.00	23.00	3,224,878	67,870,770	21.046	17.76	17.76	17.93	16.03	19.41	3,821,484	17.760	13.78%
2023-11-14	18.50	18.44	18.50	18.02	18.76	298,400	5,494,214	18.412	15.61	15.56	15.61	15.21	15.83	353,604	15.538	0.43%
2023-11-13	18.42	18.28	18.42	17.70	19.00	145,749	2,657,564	18.234	15.54	15.43	15.54	14.94	16.03	172,713	15.387	0.99%
2023-11-10	18.24	18.12	18.24	17.90	18.44	247,600	4,490,002	18.134	15.39	15.29	15.39	15.11	15.56	293,406	15.303	0.55%
2023-11-09	18.14	18.14	18.20	18.06	18.80	440,100	8,038,112	18.264	15.31	15.31	15.36	15.24	15.86	521,519	15.413	-2.99%
2023-11-08	18.70	18.50	18.70	18.22	18.90	962,300	17,857,474	18.557	15.78	15.61	15.78	15.38	15.95	1,140,327	15.660	0.32%
2023-11-07	18.64	18.64	18.76	18.56	20.60	1,364,100	26,495,374	19.423	15.73	15.73	15.83	15.66	17.38	1,616,460	16.391	-1.79%
2023-11-06	18.98	18.98	19.00	18.38	19.36	1,109,800	20,930,953	18.860	16.02	16.02	16.03	15.51	16.34	1,315,114	15.916	1.17%
2023-11-03	18.76	18.66	18.76	18.14	18.84	1,212,700	22,609,294	18.644	15.83	15.75	15.83	15.31	15.90	1,437,051	15.733	1.30%
2023-11-02	18.52	18.22	18.52	18.00	18.90	664,300	12,135,166	18.268	15.63	15.38	15.63	15.19	15.95	787,196	15.416	0.87%
2023-11-01	18.36	18.34	18.36	18.20	19.14	313,000	5,829,676	18.625	15.49	15.48	15.49	15.36	16.15	370,905	15.717	-4.08%
2023-10-31	19.14	19.08	19.24	19.00	20.00	632,100	12,253,312	19.385	16.15	16.10	16.24	16.03	16.88	749,039	16.359	-2.84%
2023-10-30	19.70	19.68	19.70	19.08	19.92	756,500	14,878,270	19.667	16.62	16.61	16.62	16.10	16.81	896,453	16.597	4.34%
2023-10-27	18.88	18.78	18.88	17.52	19.72	902,650	16,809,498	18.622	15.93	15.85	15.93	14.78	16.64	1,069,641	15.715	7.64%
2023-10-26	17.54	17.48	17.54	17.36	18.98	994,446	17,955,989	18.056	14.80	14.75	14.80	14.65	16.02	1,178,420	15.237	-7.29%
2023-10-25	18.92	18.74	18.92	18.70	19.66	1,060,800	20,129,250	18.976	15.97	15.81	15.97	15.78	16.59	1,257,049	16.013	-3.67%
2023-10-24	19.64	19.60	19.64	19.54	21.55	535,500	10,792,285	20.154	16.57	16.54	16.57	16.49	18.19	634,568	17.007	-8.86%
2023-10-20	21.55	21.45	21.55	20.20	22.00	303,900	6,340,510	20.864	18.19	18.10	18.19	17.05	18.57	360,122	17.607	3.36%
2023-10-19	20.85	20.70	20.85	20.30	21.20	188,600	3,867,875	20.508	17.59	17.47	17.59	17.13	17.89	223,491	17.307	-1.18%
2023-10-18	21.10	21.05	21.10	20.30	22.30	948,300	19,894,615	20.979	17.81	17.76	17.81	17.13	18.82	1,123,737	17.704	-2.54%
2023-10-17	21.65	21.60	21.65	21.45	22.75	210,100	4,599,095	21.890	18.27	18.23	18.27	18.10	19.20	248,969	18.473	-5.25%
2023-10-16	22.85	22.25	22.85	22.00	22.85	158,300	3,555,485	22.460	19.28	18.78	19.28	18.57	19.28	187,586	18.954	1.78%
2023-10-13	22.45	22.45	22.65	22.45	24.50	170,600	3,934,677	23.064	18.95	18.95	19.11	18.95	20.68	202,161	19.463	-5.27%
2023-10-12	23.70	23.55	23.70	22.35	23.80	165,600	3,808,744	23.000	20.00	19.87	20.00	18.86	20.08	196,236	19.409	6.76%
2023-10-11	22.20	22.20	22.40	22.00	23.45	288,100	6,528,020	22.659	18.73	18.73	18.90	18.57	19.79	341,399	19.121	-5.33%
2023-10-10	23.45	23.15	23.45	23.05	24.05	157,100	3,667,250	23.343	19.79	19.54	19.79	19.45	20.30	186,164	19.699	1.52%
2023-10-09	23.10	23.10	23.45	22.40	23.95	353,300	8,192,948	23.190	19.49	19.49	19.79	18.90	20.21	418,661	19.569	-1.70%
2023-10-06	23.50	23.50	23.70	22.60	23.70	22,800	528,695	23.188	19.83	19.83	20.00	19.07	20.00	27,018	19.568	2.62%
2023-10-05	22.90	22.75	22.90	22.55	23.00	45,800	1,045,460	22.827	19.32	19.20	19.32	19.03	19.41	54,273	19.263	3.62%
2023-10-04	22.10	22.00	22.10	21.40	23.35	75,600	1,655,421	21.897	18.65	18.57	18.65	18.06	19.70	89,586	18.479	-0.67%
2023-10-03	22.25	22.10	22.25	22.10	23.35	33,400	750,625	22.474	18.78	18.65	18.78	18.65	19.70	39,579	18.965	-5.12%
2023-09-29	23.45	23.25	23.45	23.05	23.45	8,200	191,060	23.300	19.79	19.62	19.79	19.45	19.79	9,717	19.662	1.96%
2023-09-28	23.00	22.95	23.00	23.00	23.80	64,100	1,490,320	23.250	19.41	19.37	19.41	19.41	20.08	75,959	19.620	-4.17%
2023-09-27	24.00	23.70	24.00	23.35	24.05	257,300	6,124,731	23.804	20.25	20.00	20.25	19.70	20.30	304,901	20.088	1.48%
2023-09-26	23.65	23.50	23.65	23.25	24.40	120,700	2,841,160	23.539	19.96	19.83	19.96	19.62	20.59	143,030	19.864	-1.46%
2023-09-25	24.00	24.00	24.05	24.00	24.80	132,300	3,212,630	24.283	20.25	20.25	20.30	20.25	20.93	156,776	20.492	-4.95%
2023-09-22	25.25	24.70	25.25	24.00	25.35	120,000	2,956,677	24.639	21.31	20.84	21.31	20.25	21.39	142,200	20.792	2.64%
2023-09-21	24.60	24.55	24.60	24.55	25.70	64,700	1,601,438	24.752	20.76	20.72	20.76	20.72	21.69	76,670	20.888	-2.77%
2023-09-20	25.30	25.15	25.30	25.05	25.30	13,500	339,940	25.181	21.35	21.22	21.35	21.14	21.35	15,998	21.250	-0.39%
2023-09-19	25.40	25.40	25.50	25.35	26.30	198,000	5,077,342	25.643	21.43	21.43	21.52	21.39	22.19	234,630	21.640	-2.12%
2023-09-18	25.95	25.90	25.95	25.15	26.70	129,600	3,359,049	25.919	21.90	21.86	21.90	21.22	22.53	153,576	21.872	-1.89%
2023-09-15	26.45	26.30	26.50	24.50	26.95	278,969	7,202,728	25.819	22.32	22.19	22.36	20.68	22.74	330,579	21.788	8.18%
2023-09-14	24.45	24.45	24.60	24.45	25.80	168,300	4,186,252	24.874	20.63	20.63	20.76	20.63	21.77	199,436	20.990	-1.81%
2023-09-13	24.90	24.85	24.90	24.05	26.20	196,100	4,968,709	25.338	21.01	20.97	21.01	20.30	22.11	232,379	21.382	-1.19%
2023-09-12	25.20	25.20	25.30	24.30	25.70	182,160	4,535,381	24.898	21.27	21.27	21.35	20.51	21.69	215,860	21.011	-0.40%
2023-09-11	25.30	25.30	25.35	24.65	25.45	128,200	3,207,208	25.017	21.35	21.35	21.39	20.80	21.48	151,917	21.112	1.00%
2023-09-07	25.05	25.05	25.10	24.85	25.70	126,000	3,166,010	25.127	21.14	21.14	21.18	20.97	21.69	149,310	21.204	-1.76%
2023-09-06	25.50	25.50	25.75	25.20	26.15	152,800	3,959,314	25.912	21.52	21.52	21.73	21.27	22.07	181,068	21.866	-1.16%
2023-09-05	25.80	25.75	25.80	25.70	26.90	225,620	5,893,045	26.119	21.77	21.73	21.77	21.69	22.70	267,360	22.042	-3.01%
2023-09-04	26.60	26.55	26.60	25.40	27.10	363,758	9,640,711	26.503	22.45	22.41	22.45	21.43	22.87	431,054	22.365	2.70%
2023-08-31	25.90	25.90	25.95	24.95	26.40	568,600	14,679,581	25.817	21.86	21.86	21.90	21.05	22.28	673,792	21.787	2.17%
2023-08-30	25.35	25.25	25.35	25.35	27.10	185,300	4,914,400	26.521	21.39	21.31	21.39	21.39	22.87	219,581	22.381	-3.24%
2023-08-29	26.20	26.20	26.25	23.15	27.75	1,394,100	35,428,090	25.413	22.11	22.11	22.15	19.54	23.42	1,652,010	21.445	-4.73%
2023-08-28	27.50	27.50	27.55	27.20	28.45	199,900	5,499,735	27.512	23.21	23.21	23.25	22.95	24.01	236,882	23.217	-1.61%
2023-08-25	27.95	27.90	28.00	27.75	28.70	197,000	5,544,941	28.147	23.59	23.54	23.63	23.42	24.22	233,445	23.753	-1.76%
2023-08-24	28.45	28.20	28.50	27.80	28.60	87,600	2,466,218	28.153	24.01	23.80	24.05	23.46	24.13	103,806	23.758	1.79%
2023-08-23	27.95	27.90	27.95	27.95	29.00	95,000	2,694,402	28.362	23.59	23.54	23.59	23.59	24.47	112,575	23.934	-2.95%
2023-08-22	28.80	28.65	28.90	28.25	29.15	138,500	3,960,840	28.598	24.30	24.18	24.39	23.84	24.60	164,123	24.133	3.04%
2023-08-21	27.95	27.90	28.00	27.00	28.50	806,100	22,505,355	27.919	23.59	23.54	23.63	22.78	24.05	955,229	23.560	-0.18%
2023-08-18	28.00	27.90	28.00	27.60	28.70	272,000	7,629,640	28.050	23.63	23.54	23.63	23.29	24.22	322,320	23.671	-1.06%
2023-08-17	28.30	28.10	28.30	27.10	29.60	428,800	12,025,944	28.046	23.88	23.71	23.88	22.87	24.98	508,128	23.667	-0.70%
2023-08-16	28.50	28.35	28.50	28.10	29.60	268,500	7,641,115	28.459	24.05	23.92	24.05	23.71	24.98	318,173	24.016	0.71%
2023-08-15	28.30	28.25	28.60	27.50	29.25	265,700	7,479,014	28.148	23.88	23.84	24.13	23.21	24.68	314,855	23.754	-1.22%
2023-08-14	28.65	28.40	28.65	28.30	29.65	82,100	2,345,660	28.571	24.18	23.97	24.18	23.88	25.02	97,289	24.110	-2.55%
2023-08-11	29.40	29.20	29.40	29.15	30.75	569,100	16,808,250	29.535	24.81	24.64	24.81	24.60	25.95	674,384	24.924	-4.39%
2023-08-10	30.75	30.50	30.75	30.35	32.65	695,600	21,556,170	30.989	25.95	25.74	25.95	25.61	27.55	824,287	26.151	-5.82%
2023-08-09	32.65	32.20	32.65	31.60	33.55	215,900	6,993,124	32.391	27.55	27.17	27.55	26.67	28.31	255,842	27.334	-0.31%
2023-08-08	32.75	32.75	33.00	32.70	34.45	483,400	16,295,004	33.709	27.64	27.64	27.85	27.59	29.07	572,830	28.447	-1.80%
2023-08-07	33.35	33.00	33.35	31.20	33.40	335,200	10,915,354	32.564	28.14	27.85	28.14	26.33	28.19	397,212	27.480	4.06%
2023-08-04	32.05	32.05	32.25	31.65	34.30	456,000	14,874,807	32.620	27.05	27.05	27.22	26.71	28.95	540,361	27.528	-3.46%
2023-08-03	33.20	33.00	33.25	30.55	34.10	879,000	29,142,055	33.154	28.02	27.85	28.06	25.78	28.78	1,041,616	27.978	6.58%
2023-08-02	31.15	30.90	31.15	27.90	31.30	1,117,119	32,760,570	29.326	26.29	26.08	26.29	23.54	26.41	1,323,787	24.748	8.54%
2023-08-01	28.70	28.65	28.70	28.60	29.85	878,300	25,403,743	28.924	24.22	24.18	24.22	24.13	25.19	1,040,786	24.408	-1.71%
2023-07-31	29.20	29.20	29.25	27.70	29.45	636,700	18,390,004	28.883	24.64	24.64	24.68	23.38	24.85	754,490	24.374	5.99%
2023-07-28	27.55	27.50	27.55	27.15	28.10	283,800	7,831,887	27.597	23.25	23.21	23.25	22.91	23.71	336,303	23.288	-1.43%
2023-07-27	27.95	27.80	27.95	27.30	29.15	373,400	10,472,333	28.046	23.59	23.46	23.59	23.04	24.60	442,479	23.667	-3.12%
2023-07-26	28.85	28.75	28.85	28.65	31.70	2,129,600	65,090,940	30.565	24.35	24.26	24.35	24.18	26.75	2,523,578	25.793	-6.94%
2023-07-25	31.00	30.70	31.00	30.00	32.40	12,238,200	368,503,055	30.111	26.16	25.91	26.16	25.32	27.34	14,502,281	25.410	-5.05%
2023-07-24	32.65	32.50	32.65	32.00	32.85	113,900	3,689,315	32.391	27.55	27.43	27.55	27.00	27.72	134,972	27.334	-0.61%
2023-07-21	32.85	32.50	32.85	31.70	32.85	55,200	1,793,050	32.483	27.72	27.43	27.72	26.75	27.72	65,412	27.412	0.31%
2023-07-20	32.75	32.50	32.75	32.40	33.75	170,520	5,669,840	33.250	27.64	27.43	27.64	27.34	28.48	202,066	28.059	-2.96%
2023-07-19	33.75	33.40	33.75	33.00	34.05	64,435	2,164,924	33.599	28.48	28.19	28.48	27.85	28.73	76,356	28.353	0.45%
2023-07-18	33.60	33.40	33.60	31.65	34.00	302,200	9,869,530	32.659	28.35	28.19	28.35	26.71	28.69	358,107	27.560	3.54%
2023-07-14	32.45	32.25	32.50	31.45	32.95	584,200	18,537,132	31.731	27.38	27.22	27.43	26.54	27.81	692,278	26.777	-0.15%
2023-07-13	32.50	32.45	32.50	31.75	33.55	1,340,300	43,249,712	32.269	27.43	27.38	27.43	26.79	28.31	1,588,257	27.231	-0.31%
2023-07-12	32.60	32.55	32.60	31.95	33.10	643,500	20,925,769	32.519	27.51	27.47	27.51	26.96	27.93	762,548	27.442	0.00%
2023-07-11	32.60	32.60	32.80	32.50	34.85	777,125	25,445,790	32.743	27.51	27.51	27.68	27.43	29.41	920,894	27.632	-3.55%
2023-07-10	33.80	33.65	33.80	33.20	33.80	110,900	3,721,495	33.557	28.52	28.40	28.52	28.02	28.52	131,417	28.318	3.52%
2023-07-07	32.65	32.65	33.00	32.00	35.95	251,901	8,271,347	32.836	27.55	27.55	27.85	27.00	30.34	298,503	27.709	-2.83%
2023-07-06	33.60	33.60	33.70	33.30	34.95	81,700	2,754,785	33.718	28.35	28.35	28.44	28.10	29.49	96,815	28.454	-1.75%
2023-07-05	34.20	34.20	34.30	33.80	36.15	210,100	7,231,016	34.417	28.86	28.86	28.95	28.52	30.51	248,969	29.044	-0.87%
2023-07-04	34.50	34.45	34.50	32.10	34.70	301,200	10,209,422	33.896	29.11	29.07	29.11	27.09	29.28	356,922	28.604	7.81%
2023-07-03	32.00	32.00	32.15	31.00	32.50	233,797	7,494,727	32.057	27.00	27.00	27.13	26.16	27.43	277,050	27.052	3.23%
2023-06-30	31.00	31.00	31.30	29.55	31.50	234,700	7,301,506	31.110	26.16	26.16	26.41	24.94	26.58	278,120	26.253	4.73%
2023-06-29	29.60	29.25	29.60	28.45	30.30	199,910	5,897,980	29.503	24.98	24.68	24.98	24.01	25.57	236,894	24.897	3.14%
2023-06-28	28.70	28.25	28.70	26.70	29.95	2,423,121	65,982,364	27.230	24.22	23.84	24.22	22.53	25.27	2,871,401	22.979	0.00%
2023-06-27	28.70	28.40	28.70	28.05	29.60	3,120,173	90,871,443	29.124	24.22	23.97	24.22	23.67	24.98	3,697,408	24.577	-2.55%
2023-06-26	29.45	29.30	29.45	28.60	30.00	126,000	3,705,808	29.411	24.85	24.73	24.85	24.13	25.32	149,310	24.820	-0.67%
2023-06-23	29.65	29.50	29.65	29.25	30.20	79,700	2,355,373	29.553	25.02	24.89	25.02	24.68	25.49	94,445	24.939	-3.10%
2023-06-21	30.60	30.50	30.60	29.35	32.50	240,000	7,347,980	30.617	25.82	25.74	25.82	24.77	27.43	284,400	25.837	0.49%
2023-06-20	30.45	30.00	30.45	29.85	31.60	300,000	9,139,685	30.466	25.70	25.32	25.70	25.19	26.67	355,500	25.709	-4.99%
2023-06-19	32.05	32.00	32.05	30.95	32.40	165,700	5,276,976	31.847	27.05	27.00	27.05	26.12	27.34	196,355	26.875	2.23%
2023-06-16	31.35	31.30	31.35	31.00	32.40	305,100	9,639,401	31.594	26.46	26.41	26.46	26.16	27.34	361,544	26.662	-2.03%
2023-06-15	32.00	31.85	32.00	30.30	32.05	536,900	16,789,228	31.271	27.00	26.88	27.00	25.57	27.05	636,227	26.389	1.91%
2023-06-14	31.40	31.15	31.40	29.45	31.40	218,800	6,661,467	30.445	26.50	26.29	26.50	24.85	26.50	259,278	25.692	8.09%
2023-06-13	29.05	29.05	29.10	28.80	30.00	757,200	21,990,182	29.041	24.51	24.51	24.56	24.30	25.32	897,283	24.508	-4.13%
2023-06-12	30.30	30.30	30.35	29.15	30.80	366,100	10,895,943	29.762	25.57	25.57	25.61	24.60	25.99	433,829	25.116	0.50%
2023-06-09	30.15	30.15	30.25	29.75	32.85	335,276	10,176,679	30.353	25.44	25.44	25.53	25.11	27.72	397,302	25.614	-8.22%
2023-06-08	32.85	32.85	33.00	32.55	33.45	145,400	4,776,031	32.848	27.72	27.72	27.85	27.47	28.23	172,299	27.719	-2.67%
2023-06-07	33.75	33.40	33.75	32.50	34.10	82,700	2,746,667	33.212	28.48	28.19	28.48	27.43	28.78	98,000	28.027	2.58%
2023-06-06	32.90	32.70	32.90	32.55	34.90	130,000	4,330,990	33.315	27.76	27.59	27.76	27.47	29.45	154,050	28.114	-3.06%
2023-06-05	34.50	34.30	34.60	33.70	34.95	91,500	3,142,680	34.346	28.64	28.48	28.72	27.98	29.01	110,217	28.514	2.68%
2023-06-02	33.60	33.00	33.60	32.80	33.65	215,300	7,139,847	33.162	27.89	27.40	27.89	27.23	27.94	259,340	27.531	1.66%
2023-06-01	33.05	33.05	33.10	32.60	34.65	183,300	6,137,040	33.481	27.44	27.44	27.48	27.06	28.77	220,795	27.795	-3.36%
2023-05-31	34.20	34.10	34.20	33.15	35.00	725,000	24,753,125	34.142	28.39	28.31	28.39	27.52	29.06	873,301	28.344	-0.58%
2023-05-30	34.40	34.00	34.45	33.65	35.30	90,200	3,097,536	34.341	28.56	28.23	28.60	27.94	29.31	108,651	28.509	-0.43%
2023-05-29	34.55	34.30	34.55	33.10	35.40	114,700	3,918,083	34.159	28.68	28.48	28.68	27.48	29.39	138,162	28.359	4.38%
2023-05-25	33.10	33.05	33.10	32.30	33.80	75,400	2,496,083	33.105	27.48	27.44	27.48	26.81	28.06	90,823	27.483	-0.90%
2023-05-24	33.40	33.00	33.40	33.00	34.15	49,809	1,665,310	33.434	27.73	27.40	27.73	27.40	28.35	59,998	27.756	-1.62%
2023-05-23	33.95	33.75	33.95	33.40	34.45	88,300	2,999,609	33.971	28.18	28.02	28.18	27.73	28.60	106,362	28.202	1.04%
2023-05-22	33.60	33.50	33.60	33.20	34.05	53,400	1,803,977	33.782	27.89	27.81	27.89	27.56	28.27	64,323	28.046	1.82%
2023-05-19	33.00	32.80	33.00	32.35	33.50	69,202	2,283,589	32.999	27.40	27.23	27.40	26.86	27.81	83,357	27.395	1.38%
2023-05-18	32.55	32.25	32.55	31.60	34.25	162,000	5,252,030	32.420	27.02	26.77	27.02	26.23	28.43	195,138	26.914	-3.56%
2023-05-17	33.75	33.45	33.75	33.35	36.50	145,700	5,083,240	34.888	28.02	27.77	28.02	27.69	30.30	175,503	28.964	-7.28%
2023-05-16	36.40	36.15	36.40	35.55	38.90	147,800	5,361,277	36.274	30.22	30.01	30.22	29.51	32.29	178,033	30.114	0.69%
2023-05-15	36.15	36.00	36.15	34.50	36.60	70,000	2,505,351	35.791	30.01	29.89	30.01	28.64	30.38	84,319	29.713	4.78%
2023-05-12	34.50	34.45	34.50	34.20	35.55	101,700	3,533,034	34.740	28.64	28.60	28.64	28.39	29.51	122,503	28.840	1.17%
2023-05-11	34.10	33.75	34.10	32.55	34.80	112,000	3,771,366	33.673	28.31	28.02	28.31	27.02	28.89	134,910	27.955	-0.87%
2023-05-10	34.40	34.10	34.45	33.85	34.85	501,274	17,200,907	34.314	28.56	28.31	28.60	28.10	28.93	603,811	28.487	-1.01%
2023-05-09	34.75	34.50	34.75	33.90	38.50	673,000	23,846,035	35.432	28.85	28.64	28.85	28.14	31.96	810,664	29.415	-1.97%
2023-05-08	35.45	35.30	35.45	35.30	39.15	307,466	11,091,186	36.073	29.43	29.31	29.43	29.31	32.50	370,359	29.947	-4.96%
2023-05-05	37.30	37.05	37.30	37.00	40.00	166,600	6,423,840	38.558	30.97	30.76	30.97	30.72	33.21	200,679	32.011	-5.81%
2023-05-04	39.60	39.55	39.60	39.05	39.95	2,142,500	84,255,074	39.326	32.88	32.83	32.88	32.42	33.17	2,580,755	32.647	0.00%
2023-05-03	39.60	39.60	39.70	38.20	39.70	86,560	3,379,039	39.037	32.88	32.88	32.96	31.71	32.96	104,266	32.408	0.89%
2023-05-02	39.25	39.00	39.25	38.65	39.85	130,300	5,118,269	39.281	32.58	32.38	32.58	32.09	33.08	156,953	32.610	-1.38%
2023-04-28	39.80	39.70	39.80	38.80	40.25	168,700	6,731,547	39.902	33.04	32.96	33.04	32.21	33.41	203,208	33.126	0.00%
2023-04-27	39.80	39.65	39.80	38.05	39.95	103,600	4,088,920	39.468	33.04	32.92	33.04	31.59	33.17	124,792	32.766	1.40%
2023-04-26	39.25	39.15	39.25	38.75	39.75	118,800	4,671,230	39.320	32.58	32.50	32.58	32.17	33.00	143,101	32.643	0.38%
2023-04-25	39.10	38.85	39.10	38.75	39.95	40,900	1,596,985	39.046	32.46	32.25	32.46	32.17	33.17	49,266	32.415	-2.13%
2023-04-24	39.95	39.75	39.95	39.45	40.90	171,000	6,837,900	39.988	33.17	33.00	33.17	32.75	33.95	205,979	33.197	-1.36%
2023-04-21	40.50	40.25	40.50	40.40	41.65	217,700	8,899,404	40.879	33.62	33.41	33.62	33.54	34.58	262,231	33.937	-1.46%
2023-04-20	41.10	40.80	41.10	38.80	41.45	285,700	11,601,920	40.609	34.12	33.87	34.12	32.21	34.41	344,141	33.713	3.27%
2023-04-19	39.80	39.80	40.25	38.80	40.50	398,900	15,847,217	39.727	33.04	33.04	33.41	32.21	33.62	480,496	32.981	-0.62%
2023-04-18	40.05	39.85	40.05	39.15	40.20	276,100	11,033,697	39.963	33.25	33.08	33.25	32.50	33.37	332,577	33.176	1.39%
2023-04-17	39.50	39.35	39.50	38.90	40.00	354,700	13,977,725	39.407	32.79	32.67	32.79	32.29	33.21	427,255	32.715	0.13%
2023-04-14	39.45	39.10	39.45	39.10	40.40	215,200	8,525,898	39.618	32.75	32.46	32.75	32.46	33.54	259,220	32.891	0.13%
2023-04-13	39.40	38.95	39.40	38.20	39.55	285,600	11,120,806	38.938	32.71	32.34	32.71	31.71	32.83	344,020	32.326	1.16%
2023-04-12	38.95	38.80	38.95	36.55	39.75	124,400	4,857,650	39.049	32.34	32.21	32.34	30.34	33.00	149,846	32.418	-0.13%
2023-04-11	39.00	38.60	39.00	36.75	39.15	339,300	13,099,635	38.608	32.38	32.05	32.38	30.51	32.50	408,705	32.052	6.70%
2023-04-06	36.55	36.10	36.55	35.55	38.15	816,417	30,059,040	36.818	30.34	29.97	30.34	29.51	31.67	983,418	30.566	-4.32%
2023-04-04	38.20	37.90	38.20	37.10	40.10	230,200	8,720,090	37.880	31.71	31.46	31.71	30.80	33.29	277,288	31.448	-4.74%
2023-04-03	40.10	40.00	40.10	39.05	41.95	162,600	6,597,333	40.574	33.29	33.21	33.29	32.42	34.83	195,860	33.684	-1.96%
2023-03-31	40.90	40.80	40.90	39.35	41.15	467,200	18,824,388	40.292	33.95	33.87	33.95	32.67	34.16	562,767	33.450	3.54%
2023-03-30	39.50	39.30	39.50	38.25	41.00	822,063	32,388,320	39.399	32.79	32.63	32.79	31.75	34.04	990,219	32.708	0.13%
2023-03-29	39.45	39.30	39.45	34.55	41.00	1,443,658	55,530,005	38.465	32.75	32.63	32.75	28.68	34.04	1,738,963	31.933	18.47%
2023-03-28	33.30	33.05	33.30	32.25	33.95	326,300	10,824,027	33.172	27.65	27.44	27.65	26.77	28.18	393,046	27.539	-1.19%
2023-03-27	33.70	33.60	33.70	32.85	34.90	608,869	20,463,787	33.610	27.98	27.89	27.98	27.27	28.97	733,415	27.902	-2.18%
2023-03-24	34.45	34.10	34.45	34.00	36.00	175,689	6,085,338	34.637	28.60	28.31	28.60	28.23	29.89	211,627	28.755	0.73%
2023-03-23	34.20	34.05	34.20	33.50	34.50	436,000	14,853,447	34.068	28.39	28.27	28.39	27.81	28.64	525,185	28.282	-1.16%
2023-03-22	34.60	34.15	34.45	30.20	35.95	149,400	5,197,275	34.788	28.72	28.35	28.60	25.07	29.85	179,960	28.880	-1.98%
2023-03-21	35.30	35.30	35.50	34.60	36.50	533,200	18,726,821	35.122	29.31	29.31	29.47	28.72	30.30	642,268	29.157	2.02%
2023-03-20	34.60	34.25	34.60	33.10	36.40	1,120,400	37,826,550	33.762	28.72	28.43	28.72	27.48	30.22	1,349,581	28.028	-4.29%
2023-03-17	36.15	35.85	36.15	35.65	38.55	4,533,346	164,459,148	36.278	30.01	29.76	30.01	29.60	32.00	5,460,657	30.117	-4.11%
2023-03-16	37.70	37.65	37.95	37.15	43.00	590,900	22,990,147	38.907	31.30	31.26	31.51	30.84	35.70	711,771	32.300	-9.59%
2023-03-15	41.70	41.30	41.70	40.70	42.50	215,900	8,996,450	41.670	34.62	34.29	34.62	33.79	35.28	260,063	34.593	1.34%
2023-03-14	41.15	40.60	41.15	40.30	42.85	295,013	12,267,871	41.584	34.16	33.71	34.16	33.46	35.57	355,359	34.522	-3.29%
2023-03-13	42.55	42.40	42.55	41.05	44.30	462,800	19,438,827	42.003	35.32	35.20	35.32	34.08	36.78	557,467	34.870	0.35%
2023-03-10	42.40	42.05	42.40	41.10	42.50	242,400	10,204,360	42.097	35.20	34.91	35.20	34.12	35.28	291,984	34.948	-1.51%
2023-03-09	43.05	43.00	43.05	43.00	44.90	286,419	12,652,144	44.174	35.74	35.70	35.74	35.70	37.28	345,007	36.672	-1.49%
2023-03-08	43.70	43.55	43.70	43.00	44.00	148,500	6,459,742	43.500	36.28	36.15	36.28	35.70	36.53	178,876	36.113	-0.68%
2023-03-07	44.00	43.90	44.00	42.40	45.20	403,600	17,773,275	44.037	36.53	36.45	36.53	35.20	37.52	486,158	36.559	0.69%
2023-03-06	43.70	43.70	43.80	42.75	43.95	472,938	20,644,594	43.652	36.28	36.28	36.36	35.49	36.49	569,679	36.239	0.00%
2023-03-03	43.70	43.40	43.70	39.45	44.00	472,600	20,170,482	42.680	36.28	36.03	36.28	32.75	36.53	569,272	35.432	6.72%
2023-03-02	40.95	40.85	41.05	40.40	41.30	418,200	17,094,655	40.877	34.00	33.91	34.08	33.54	34.29	503,744	33.935	-1.21%
2023-03-01	41.45	41.30	41.45	39.75	42.35	447,900	18,654,160	41.648	34.41	34.29	34.41	33.00	35.16	539,519	34.576	4.54%
2023-02-28	39.65	39.25	39.65	38.20	39.90	274,600	10,811,052	39.370	32.92	32.58	32.92	31.71	33.12	330,770	32.684	1.28%
2023-02-27	39.15	38.60	39.15	37.55	40.75	336,222	12,943,636	38.497	32.50	32.05	32.50	31.17	33.83	404,997	31.960	0.38%
2023-02-24	39.00	38.80	39.00	38.60	41.80	238,800	9,367,142	39.226	32.38	32.21	32.38	32.05	34.70	287,647	32.565	-2.38%
2023-02-23	39.95	39.80	39.95	39.45	44.00	305,762	12,272,284	40.137	33.17	33.04	33.17	32.75	36.53	368,307	33.321	-1.60%
2023-02-22	40.60	40.55	40.60	40.50	43.50	424,400	17,704,780	41.717	33.71	33.66	33.71	33.62	36.11	511,212	34.633	-6.88%
2023-02-21	43.60	43.35	43.60	41.30	44.00	768,400	33,019,320	42.972	36.20	35.99	36.20	34.29	36.53	925,579	35.674	-1.47%
2023-02-20	44.25	44.20	44.25	41.75	44.85	1,072,900	47,295,397	44.082	36.74	36.69	36.74	34.66	37.23	1,292,365	36.596	3.87%
2023-02-17	42.60	42.25	42.60	41.60	43.15	198,300	8,389,261	42.306	35.37	35.08	35.37	34.54	35.82	238,863	35.122	1.67%
2023-02-16	41.90	41.85	42.20	41.40	43.00	237,100	9,997,542	42.166	34.78	34.74	35.03	34.37	35.70	285,600	35.005	2.07%
2023-02-15	41.05	40.80	41.10	40.60	43.50	221,300	9,107,520	41.155	34.08	33.87	34.12	33.71	36.11	266,568	34.166	-1.91%
2023-02-14	41.85	41.85	41.95	40.10	43.05	523,500	21,766,832	41.579	34.74	34.74	34.83	33.29	35.74	630,584	34.519	2.83%
2023-02-13	40.70	40.50	40.70	39.45	40.90	310,600	12,608,390	40.594	33.79	33.62	33.79	32.75	33.95	374,134	33.700	1.24%
2023-02-10	40.20	40.10	40.20	40.10	41.35	175,600	7,127,196	40.588	33.37	33.29	33.37	33.29	34.33	211,520	33.695	-2.90%
2023-02-09	41.40	41.30	41.40	41.25	42.70	195,200	8,128,310	41.641	34.37	34.29	34.37	34.25	35.45	235,129	34.570	-0.72%
2023-02-08	41.70	41.30	41.75	41.30	43.90	227,700	9,541,700	41.905	34.62	34.29	34.66	34.29	36.45	274,277	34.789	-2.91%
2023-02-07	42.95	42.75	42.95	42.70	44.15	287,100	12,412,680	43.235	35.66	35.49	35.66	35.45	36.65	345,827	35.893	-1.72%
2023-02-06	43.70	43.70	43.80	42.45	44.10	703,400	30,636,097	43.554	36.28	36.28	36.36	35.24	36.61	847,283	36.158	-0.68%
2023-02-03	44.00	44.00	44.15	42.65	44.65	737,000	32,457,587	44.040	36.53	36.53	36.65	35.41	37.07	887,756	36.561	-0.79%
2023-02-02	44.35	43.95	44.35	40.85	44.70	937,200	40,748,020	43.478	36.82	36.49	36.82	33.91	37.11	1,128,907	36.095	8.17%
2023-02-01	41.00	40.95	41.00	38.75	41.00	508,400	20,447,762	40.220	34.04	34.00	34.04	32.17	34.04	612,395	33.390	4.19%
2023-01-31	39.35	39.15	39.35	37.60	39.35	506,721	19,793,637	39.062	32.67	32.50	32.67	31.21	32.67	610,372	32.429	2.47%
2023-01-30	38.40	38.15	38.40	38.05	40.00	455,100	17,636,622	38.753	31.88	31.67	31.88	31.59	33.21	548,192	32.172	-3.64%
2023-01-27	39.85	39.80	39.85	37.55	39.85	608,700	23,791,690	39.086	33.08	33.04	33.08	31.17	33.08	733,212	32.449	4.32%
2023-01-26	38.20	38.20	38.30	37.75	38.70	478,279	18,359,271	38.386	31.71	31.71	31.80	31.34	32.13	576,113	31.868	1.06%
2023-01-20	37.80	37.65	37.80	36.60	38.05	128,200	4,831,272	37.685	31.38	31.26	31.38	30.38	31.59	154,424	31.286	0.00%
2023-01-19	37.80	37.65	37.80	36.90	38.50	303,800	11,543,043	37.996	31.38	31.26	31.38	30.63	31.96	365,943	31.543	-1.31%
2023-01-18	38.30	37.90	38.30	37.00	38.50	648,600	24,590,467	37.913	31.80	31.46	31.80	30.72	31.96	781,273	31.475	0.00%
2023-01-17	38.30	38.25	38.30	38.00	39.75	702,327	27,389,058	38.998	31.80	31.75	31.80	31.55	33.00	845,990	32.375	-2.54%
2023-01-16	39.30	39.30	39.50	37.80	40.50	711,400	27,687,944	38.920	32.63	32.63	32.79	31.38	33.62	856,919	32.311	-0.51%
2023-01-13	39.50	39.25	39.50	38.50	40.05	573,950	22,572,328	39.328	32.79	32.58	32.79	31.96	33.25	691,353	32.649	-1.25%
2023-01-12	40.00	39.80	40.00	38.20	41.50	25,544,694	968,491,186	37.914	33.21	33.04	33.21	31.71	34.45	30,769,945	31.475	-5.66%
2023-01-11	42.40	42.40	42.85	42.20	44.00	183,900	7,964,437	43.309	35.20	35.20	35.57	35.03	36.53	221,517	35.954	-2.08%
2023-01-10	43.30	43.25	43.30	43.20	44.00	100,300	4,375,358	43.623	35.95	35.91	35.95	35.86	36.53	120,817	36.215	-1.25%
2023-01-09	43.85	43.85	44.00	43.05	45.70	415,400	18,249,487	43.932	36.40	36.40	36.53	35.74	37.94	500,371	36.472	1.98%
2023-01-06	43.00	42.75	43.00	42.10	43.70	270,200	11,646,326	43.103	35.70	35.49	35.70	34.95	36.28	325,470	35.783	1.42%
2023-01-05	42.40	42.00	42.40	41.00	43.90	328,000	13,758,855	41.948	35.20	34.87	35.20	34.04	36.45	395,093	34.824	1.56%
2023-01-04	41.75	41.65	41.75	40.00	42.45	372,600	15,479,987	41.546	34.66	34.58	34.66	33.21	35.24	448,817	34.491	3.09%
2023-01-03	40.50	40.45	40.50	40.30	42.95	260,900	10,824,482	41.489	33.62	33.58	33.62	33.46	35.66	314,268	34.443	-5.92%
2022-12-30	43.05	43.00	43.05	41.80	44.00	288,900	12,478,907	43.195	35.74	35.70	35.74	34.70	36.53	347,995	35.859	1.77%
2022-12-29	42.30	42.00	42.30	40.30	43.00	446,500	18,824,765	42.161	35.12	34.87	35.12	33.46	35.70	537,833	35.001	4.96%
2022-12-28	40.30	39.85	40.30	39.75	41.00	230,899	9,285,500	40.215	33.46	33.08	33.46	33.00	34.04	278,130	33.385	0.75%
2022-12-23	40.00	39.95	40.00	39.95	42.00	86,700	3,488,767	40.240	33.21	33.17	33.21	33.17	34.87	104,435	33.406	-1.11%
2022-12-22	40.45	40.00	40.45	40.00	41.50	472,200	19,161,647	40.580	33.58	33.21	33.58	33.21	34.45	568,790	33.688	3.72%
2022-12-21	39.00	39.00	39.05	39.00	40.50	41,100	1,620,235	39.422	32.38	32.38	32.42	32.38	33.62	49,507	32.727	-2.50%
2022-12-20	40.00	39.65	40.00	39.10	41.20	231,000	9,158,880	39.649	33.21	32.92	33.21	32.46	34.20	278,252	32.916	-1.60%
2022-12-19	40.65	40.25	40.55	40.30	41.60	113,400	4,628,445	40.815	33.75	33.41	33.66	33.46	34.54	136,596	33.884	-2.28%
2022-12-16	41.60	41.40	41.60	40.30	42.15	176,900	7,356,205	41.584	34.54	34.37	34.54	33.46	34.99	213,085	34.522	1.59%
2022-12-15	40.95	40.95	41.05	39.00	41.40	242,600	9,877,665	40.716	34.00	34.00	34.08	32.38	34.37	292,225	33.802	0.49%
2022-12-14	40.75	40.75	40.80	40.50	42.75	264,400	10,813,405	40.898	33.83	33.83	33.87	33.62	35.49	318,484	33.953	-2.98%
2022-12-13	42.00	41.55	42.00	41.30	42.40	72,300	3,025,710	41.849	34.87	34.49	34.87	34.29	35.20	87,089	34.743	1.69%
2022-12-12	41.30	41.05	41.30	41.05	42.85	123,100	5,092,450	41.368	34.29	34.08	34.29	34.08	35.57	148,281	34.343	-3.95%
2022-12-09	43.00	42.65	43.00	42.00	44.15	85,600	3,689,180	43.098	35.70	35.41	35.70	34.87	36.65	103,110	35.779	2.38%
2022-12-08	42.00	41.55	42.00	41.05	42.20	124,900	5,198,505	41.621	34.87	34.49	34.87	34.08	35.03	150,449	34.553	2.44%
2022-12-07	41.00	40.60	41.00	40.55	44.00	600,853	24,920,867	41.476	34.04	33.71	34.04	33.66	36.53	723,759	34.433	-3.53%
2022-12-06	42.50	42.50	42.90	41.50	42.90	320,400	13,581,652	42.390	35.28	35.28	35.61	34.45	35.61	385,939	35.191	0.47%
2022-12-05	42.30	41.90	42.30	41.85	42.90	145,576	6,155,671	42.285	35.12	34.78	35.12	34.74	35.61	175,354	35.104	2.55%
2022-12-02	41.25	40.95	41.25	40.85	42.75	182,188	7,542,446	41.399	34.25	34.00	34.25	33.91	35.49	219,455	34.369	-2.94%
2022-12-01	42.50	42.30	42.50	41.75	46.80	1,099,200	48,114,978	43.773	35.28	35.12	35.28	34.66	38.85	1,324,045	36.339	-4.49%
2022-11-30	44.50	43.00	44.50	37.95	45.40	2,583,100	108,984,280	42.191	36.94	35.70	36.94	31.51	37.69	3,111,482	35.026	16.49%
2022-11-29	38.20	38.20	38.65	36.90	38.70	725,600	27,770,280	38.272	31.71	31.71	32.09	30.63	32.13	874,024	31.773	-0.39%
2022-11-28	38.35	37.80	38.35	36.85	38.45	147,800	5,607,941	37.943	31.84	31.38	31.84	30.59	31.92	178,033	31.499	3.93%
2022-11-25	36.90	36.90	37.00	36.30	38.50	117,500	4,346,633	36.993	30.63	30.63	30.72	30.14	31.96	141,535	30.711	-2.64%
2022-11-24	37.90	37.90	37.95	36.30	37.95	131,000	4,908,334	37.468	31.46	31.46	31.51	30.14	31.51	157,796	31.105	6.91%
2022-11-23	35.45	35.45	35.65	34.30	35.95	127,500	4,502,968	35.317	29.43	29.43	29.60	28.48	29.85	153,581	29.320	4.26%
2022-11-22	34.00	33.50	34.05	33.55	36.20	120,300	4,158,098	34.564	28.23	27.81	28.27	27.85	30.05	144,908	28.695	-6.08%
2022-11-21	36.20	35.25	36.20	33.75	36.20	186,378	6,553,360	35.162	30.05	29.26	30.05	28.02	30.05	224,502	29.191	-1.76%
2022-11-18	36.85	35.50	36.85	34.00	37.30	274,028	9,760,099	35.617	30.59	29.47	30.59	28.23	30.97	330,081	29.569	2.50%
2022-11-17	35.95	35.70	35.95	35.35	37.75	183,602	6,691,514	36.446	29.85	29.64	29.85	29.35	31.34	221,158	30.257	-2.44%
2022-11-16	36.85	36.85	37.30	35.25	38.45	835,200	31,365,990	37.555	30.59	30.59	30.97	29.26	31.92	1,006,043	31.178	4.39%
2022-11-15	35.30	35.30	36.00	31.35	38.00	756,700	26,914,487	35.568	29.31	29.31	29.89	26.03	31.55	911,485	29.528	6.33%
2022-11-14	33.20	32.85	33.20	31.95	33.20	543,200	17,820,513	32.807	27.56	27.27	27.56	26.52	27.56	654,313	27.235	4.73%
2022-11-11	31.70	31.05	31.70	29.60	31.95	1,605,900	50,440,711	31.410	26.32	25.78	26.32	24.57	26.52	1,934,392	26.076	15.06%
2022-11-10	27.55	27.50	27.55	26.60	28.80	252,200	6,843,402	27.135	22.87	22.83	22.87	22.08	23.91	303,788	22.527	-1.43%
2022-11-09	27.95	27.80	27.95	27.00	28.70	226,200	6,286,001	27.790	23.20	23.08	23.20	22.41	23.83	272,470	23.070	-2.27%
2022-11-08	28.60	28.35	28.60	28.20	30.30	144,300	4,164,870	28.863	23.74	23.54	23.74	23.41	25.15	173,817	23.961	-4.35%
2022-11-07	29.90	29.90	29.95	29.00	30.85	290,300	8,705,400	29.988	24.82	24.82	24.86	24.08	25.61	349,682	24.895	-1.64%
2022-11-04	30.40	30.20	30.40	28.05	30.75	380,000	11,474,665	30.196	25.24	25.07	25.24	23.29	25.53	457,730	25.069	2.70%
2022-11-03	29.60	29.35	29.60	28.80	30.40	177,100	5,188,680	29.298	24.57	24.37	24.57	23.91	25.24	213,326	24.323	-1.50%
2022-11-02	30.05	30.00	30.05	27.25	30.60	1,149,900	32,644,115	28.389	24.95	24.91	24.95	22.62	25.40	1,385,116	23.568	9.07%
2022-11-01	27.55	27.10	27.55	26.40	27.80	83,200	2,250,480	27.049	22.87	22.50	22.87	21.92	23.08	100,219	22.456	4.16%
2022-10-31	26.45	26.20	26.40	25.00	27.50	88,600	2,305,800	26.025	21.96	21.75	21.92	20.75	22.83	106,723	21.605	1.54%
2022-10-28	26.05	25.90	26.05	26.05	28.85	48,100	1,300,685	27.041	21.63	21.50	21.63	21.63	23.95	57,939	22.449	-7.13%
2022-10-27	28.05	27.95	28.05	27.65	28.55	154,400	4,349,460	28.170	23.29	23.20	23.29	22.95	23.70	185,983	23.386	1.45%
2022-10-26	27.65	27.45	27.65	26.65	28.20	264,300	7,276,135	27.530	22.95	22.79	22.95	22.12	23.41	318,363	22.855	2.79%
2022-10-25	26.90	26.50	26.90	25.00	27.15	269,300	7,058,970	26.212	22.33	22.00	22.33	20.75	22.54	324,386	21.761	0.56%
2022-10-24	26.75	25.90	26.75	25.20	29.50	706,100	19,416,211	27.498	22.21	21.50	22.21	20.92	24.49	850,535	22.828	-7.60%
2022-10-21	28.95	28.85	29.00	28.70	30.40	2,483,700	74,013,263	29.800	24.03	23.95	24.08	23.83	25.24	2,991,749	24.739	-6.31%
2022-10-20	30.90	30.45	30.90	29.85	31.25	52,200	1,597,990	30.613	25.65	25.28	25.65	24.78	25.94	62,878	25.414	-1.28%
2022-10-19	31.30	30.05	31.30	-	-	300,000	9,324,000	31.080	25.98	24.95	25.98	-	-	361,366	25.802	-0.63%
2022-10-18	31.50	31.00	31.50	30.40	32.00	525,800	16,278,250	30.959	26.15	25.74	26.15	25.24	26.57	633,354	25.702	4.48%
2022-10-17	30.15	30.00	30.15	28.90	30.30	74,200	2,203,932	29.703	25.03	24.91	25.03	23.99	25.15	89,378	24.659	1.86%
2022-10-14	29.60	29.55	29.60	28.95	31.00	83,000	2,477,140	29.845	24.57	24.53	24.57	24.03	25.74	99,978	24.777	2.25%
2022-10-13	28.95	28.85	28.95	28.80	31.00	71,100	2,096,245	29.483	24.03	23.95	24.03	23.91	25.74	85,644	24.476	-3.34%
2022-10-12	29.95	29.40	29.95	29.20	30.60	255,300	7,668,762	30.038	24.86	24.41	24.86	24.24	25.40	307,522	24.937	-0.33%
2022-10-11	30.05	29.80	30.05	29.50	31.00	291,100	8,707,514	29.912	24.95	24.74	24.95	24.49	25.74	350,645	24.833	0.00%
2022-10-10	30.05	30.00	30.05	29.95	31.10	109,600	3,312,620	30.225	24.95	24.91	24.95	24.86	25.82	132,019	25.092	-4.75%
2022-10-07	31.55	31.50	31.55	30.70	31.95	184,700	5,781,642	31.303	26.19	26.15	26.19	25.49	26.52	222,481	25.987	-1.10%
2022-10-06	31.90	31.75	31.95	30.95	32.00	338,500	10,644,592	31.446	26.48	26.36	26.52	25.69	26.57	407,741	26.106	0.16%
2022-10-05	31.85	31.80	31.85	30.30	32.20	484,200	15,383,767	31.772	26.44	26.40	26.44	25.15	26.73	583,245	26.376	6.17%
2022-10-03	30.00	30.00	30.20	29.70	31.25	51,200	1,541,655	30.110	24.91	24.91	25.07	24.66	25.94	61,673	24.997	1.01%
2022-09-30	29.70	29.60	29.70	29.65	30.85	601,500	18,593,138	30.911	24.66	24.57	24.66	24.61	25.61	724,539	25.662	-1.16%
2022-09-29	30.05	30.00	30.05	30.00	32.50	13,300	402,045	30.229	24.95	24.91	24.95	24.91	26.98	16,021	25.096	-3.06%
2022-09-28	31.00	30.95	31.00	30.10	31.45	1,345,800	41,388,082	30.754	25.74	25.69	25.74	24.99	26.11	1,621,088	25.531	-0.48%
2022-09-27	31.15	31.15	31.20	31.00	33.25	70,700	2,236,695	31.636	25.86	25.86	25.90	25.74	27.60	85,162	26.264	-7.15%
2022-09-26	33.55	33.50	33.55	33.00	34.85	174,500	5,853,530	33.545	27.85	27.81	27.85	27.40	28.93	210,195	27.848	-1.03%
2022-09-23	33.90	33.80	33.90	33.55	34.00	105,500	3,569,630	33.835	28.14	28.06	28.14	27.85	28.23	127,080	28.090	-0.15%
2022-09-22	33.95	33.95	34.05	33.90	34.30	174,500	5,934,250	34.007	28.18	28.18	28.27	28.14	28.48	210,195	28.232	-0.15%
2022-09-21	34.00	33.95	34.00	33.95	34.90	95,000	3,238,270	34.087	28.23	28.18	28.23	28.18	28.97	114,433	28.299	-1.31%
2022-09-20	34.45	34.45	34.60	33.95	34.90	193,600	6,684,267	34.526	28.60	28.60	28.72	28.18	28.97	233,202	28.663	0.00%
2022-09-19	34.45	34.10	34.45	33.95	35.00	368,400	12,662,612	34.372	28.60	28.31	28.60	28.18	29.06	443,757	28.535	1.17%
2022-09-16	34.05	34.05	34.10	34.05	35.05	98,700	3,378,832	34.233	28.27	28.27	28.31	28.27	29.10	118,889	28.420	-2.44%
2022-09-15	34.90	34.85	34.90	33.90	35.65	70,500	2,441,897	34.637	28.97	28.93	28.97	28.14	29.60	84,921	28.755	-0.29%
2022-09-14	35.00	34.55	35.00	34.35	36.00	66,100	2,299,557	34.789	29.06	28.68	29.06	28.52	29.89	79,621	28.881	0.00%
2022-09-13	35.00	35.00	35.05	34.25	36.55	64,600	2,264,125	35.048	29.06	29.06	29.10	28.43	30.34	77,814	29.097	-0.57%
2022-09-09	35.20	35.00	35.20	34.00	36.15	51,600	1,807,445	35.028	29.22	29.06	29.22	28.23	30.01	62,155	29.080	2.33%
2022-09-08	34.40	34.00	34.40	33.35	34.75	88,929	3,054,957	34.353	28.56	28.23	28.56	27.69	28.85	107,120	28.519	0.44%
2022-09-07	34.25	34.00	34.25	33.45	34.65	233,000	7,908,630	33.943	28.43	28.23	28.43	27.77	28.77	280,661	28.179	-1.30%
2022-09-06	34.70	34.55	34.70	33.65	35.40	145,800	5,044,047	34.596	28.81	28.68	28.81	27.94	29.39	175,624	28.721	0.58%
2022-09-05	34.50	34.30	34.50	33.80	35.90	132,500	4,560,015	34.415	28.64	28.48	28.64	28.06	29.80	159,603	28.571	1.17%
2022-09-02	34.10	34.05	34.10	33.55	34.45	137,300	4,657,730	33.924	28.31	28.27	28.31	27.85	28.60	165,385	28.163	-1.45%
2022-09-01	34.60	34.35	34.60	34.10	35.50	260,300	8,974,015	34.476	28.72	28.52	28.72	28.31	29.47	313,545	28.621	0.29%
2022-08-31	34.50	34.50	34.55	33.95	34.95	46,000	1,581,160	34.373	28.64	28.64	28.68	28.18	29.01	55,409	28.536	-0.43%
2022-08-30	34.65	34.35	34.65	33.05	34.65	151,800	5,148,615	33.917	28.77	28.52	28.77	27.44	28.77	182,851	28.157	-1.28%
2022-08-29	35.10	34.50	35.10	34.30	38.60	145,200	5,103,630	35.149	29.14	28.64	29.14	28.48	32.05	174,901	29.180	-6.65%
2022-08-26	37.60	36.90	37.60	35.00	40.00	963,800	36,671,347	38.049	31.21	30.63	31.21	29.06	33.21	1,160,948	31.587	4.30%
2022-08-25	36.05	36.05	36.10	33.90	36.60	349,700	12,544,717	35.873	29.93	29.93	29.97	28.14	30.38	421,232	29.781	7.93%
2022-08-24	33.40	33.30	33.40	33.00	35.85	255,200	8,686,325	34.037	27.73	27.65	27.73	27.40	29.76	307,402	28.257	-4.57%
2022-08-23	35.00	35.00	35.20	33.65	39.35	454,300	16,047,957	35.325	29.06	29.06	29.22	27.94	32.67	547,229	29.326	-7.89%
2022-08-22	38.00	38.00	38.25	37.85	39.55	155,400	5,979,525	38.478	31.55	31.55	31.75	31.42	32.83	187,188	31.944	-3.92%
2022-08-19	39.55	39.55	39.80	38.80	40.10	161,400	6,401,080	39.660	32.83	32.83	33.04	32.21	33.29	194,415	32.925	-0.38%
2022-08-18	39.70	39.50	39.70	39.30	41.35	382,800	15,419,345	40.280	32.96	32.79	32.96	32.63	34.33	461,103	33.440	-3.41%
2022-08-17	41.10	40.90	41.10	40.40	41.10	150,100	6,122,120	40.787	34.12	33.95	34.12	33.54	34.12	180,803	33.861	1.48%
2022-08-16	40.50	40.45	40.50	40.05	41.80	112,200	4,553,570	40.584	33.62	33.58	33.62	33.25	34.70	135,151	33.692	-0.12%
2022-08-15	40.55	40.30	40.95	39.95	41.90	98,700	4,012,160	40.650	33.66	33.46	34.00	33.17	34.78	118,889	33.747	-2.52%
2022-08-12	41.60	41.50	41.60	40.70	42.00	115,900	4,837,160	41.736	34.54	34.45	34.54	33.79	34.87	139,608	34.648	2.21%
2022-08-11	40.70	40.30	40.70	39.65	40.70	393,900	15,748,565	39.981	33.79	33.46	33.79	32.92	33.79	474,474	33.192	3.96%
2022-08-10	39.15	39.15	39.40	39.15	41.05	150,700	6,072,560	40.296	32.50	32.50	32.71	32.50	34.08	181,526	33.453	-5.66%
2022-08-09	41.50	41.50	41.70	39.80	41.70	111,300	4,506,220	40.487	34.45	34.45	34.62	33.04	34.62	134,067	33.612	4.80%
2022-08-08	39.60	38.75	39.60	38.40	39.60	2,300	89,715	39.007	32.88	32.17	32.88	31.88	32.88	2,770	32.383	2.46%
2022-08-05	38.65	38.65	38.95	38.40	39.00	127,400	4,917,800	38.601	32.09	32.09	32.34	31.88	32.38	153,460	32.046	0.52%
2022-08-04	38.45	38.25	38.45	37.50	38.75	178,800	6,843,590	38.275	31.92	31.75	31.92	31.13	32.17	215,374	31.775	3.50%
2022-08-03	37.15	36.60	37.15	36.60	37.90	47,655	1,757,012	36.869	30.84	30.38	30.84	30.38	31.46	57,403	30.608	0.27%
2022-08-02	37.05	36.45	37.10	36.40	38.65	115,200	4,274,220	37.103	30.76	30.26	30.80	30.22	32.09	138,765	30.802	-4.14%
2022-08-01	38.65	38.25	38.65	37.20	39.20	134,300	5,090,575	37.905	32.09	31.75	32.09	30.88	32.54	161,772	31.468	2.11%
2022-07-29	37.85	37.60	37.85	37.60	41.45	217,300	8,431,542	38.801	31.42	31.21	31.42	31.21	34.41	261,749	32.212	-4.66%
2022-07-28	39.70	39.55	39.70	39.10	40.00	49,700	1,962,470	39.486	32.96	32.83	32.96	32.46	33.21	59,866	32.781	0.51%
2022-07-27	39.50	38.95	39.50	38.60	41.50	114,700	4,494,995	39.189	32.79	32.34	32.79	32.05	34.45	138,162	32.534	-4.82%
2022-07-26	41.50	41.25	41.50	40.90	42.20	334,600	13,900,802	41.545	34.45	34.25	34.45	33.95	35.03	403,044	34.490	1.47%
2022-07-25	40.90	40.30	40.70	40.20	41.65	90,800	3,699,257	40.741	33.95	33.46	33.79	33.37	34.58	109,373	33.822	0.00%
2022-07-22	40.90	40.90	41.00	40.35	41.10	221,300	8,999,545	40.667	33.95	33.95	34.04	33.50	34.12	266,568	33.761	1.11%
2022-07-21	40.45	40.25	40.45	39.65	40.75	225,600	9,055,799	40.141	33.58	33.41	33.58	32.92	33.83	271,747	33.324	1.63%
2022-07-20	39.80	39.75	39.80	39.10	39.90	38,600	1,529,545	39.626	33.04	33.00	33.04	32.46	33.12	46,496	32.896	1.02%
2022-07-19	39.40	39.20	39.40	38.05	39.60	117,200	4,603,772	39.281	32.71	32.54	32.71	31.59	32.88	141,174	32.611	0.90%
2022-07-18	39.05	39.00	39.15	37.45	39.40	91,700	3,548,870	38.701	32.42	32.38	32.50	31.09	32.71	110,458	32.129	3.03%
2022-07-15	37.90	37.85	37.90	37.85	39.30	97,600	3,758,115	38.505	31.46	31.42	31.46	31.42	32.63	117,564	31.966	-4.05%
2022-07-14	39.50	39.45	39.50	39.20	40.10	181,000	7,205,400	39.809	32.79	32.75	32.79	32.54	33.29	218,024	33.049	0.38%
2022-07-13	39.35	39.25	39.35	38.65	39.90	153,200	6,008,785	39.222	32.67	32.58	32.67	32.09	33.12	184,538	32.561	2.74%
2022-07-12	38.30	38.05	38.30	37.80	38.60	227,300	8,674,067	38.161	31.80	31.59	31.80	31.38	32.05	273,795	31.681	-0.52%
2022-07-11	38.50	38.10	38.55	37.40	38.70	387,600	14,760,200	38.081	31.96	31.63	32.00	31.05	32.13	466,885	31.614	0.52%
2022-07-08	38.30	38.15	38.30	38.15	39.95	189,000	7,310,965	38.682	31.80	31.67	31.80	31.67	33.17	227,661	32.113	-3.04%
2022-07-07	39.50	39.40	39.50	36.80	40.50	573,500	22,405,989	39.069	32.79	32.71	32.79	30.55	33.62	690,811	32.434	1.67%
2022-07-06	38.85	38.80	38.85	38.70	43.85	858,900	35,141,915	40.915	32.25	32.21	32.25	32.13	36.40	1,034,591	33.967	-12.40%
2022-07-05	44.35	44.15	44.35	43.35	44.90	1,268,657	55,769,614	43.960	36.82	36.65	36.82	35.99	37.28	1,528,165	36.494	0.00%
2022-07-04	44.35	44.35	44.45	43.10	45.35	310,000	13,609,582	43.902	36.82	36.82	36.90	35.78	37.65	373,412	36.447	0.57%
2022-06-30	44.10	44.10	44.15	43.80	46.05	639,700	28,379,520	44.364	36.61	36.61	36.65	36.36	38.23	770,553	36.830	-3.40%
2022-06-29	45.65	45.60	45.65	45.40	48.65	194,000	8,937,100	46.068	37.90	37.86	37.90	37.69	40.39	233,683	38.244	-7.50%
2022-06-28	49.35	49.35	49.50	46.25	49.45	1,424,300	67,737,693	47.559	40.97	40.97	41.09	38.40	41.05	1,715,645	39.482	5.00%
2022-06-27	47.00	46.85	47.00	46.25	47.20	247,100	11,504,132	46.557	39.02	38.89	39.02	38.40	39.18	297,645	38.650	1.73%
2022-06-24	46.20	46.20	46.25	46.10	47.20	497,100	23,019,892	46.308	38.35	38.35	38.40	38.27	39.18	598,783	38.444	-2.41%
2022-06-23	47.90	47.65	47.85	47.45	49.35	325,100	15,500,180	47.678	39.30	39.10	39.26	38.93	40.49	396,213	39.121	0.31%
2022-06-22	47.75	47.70	47.95	46.90	48.15	72,700	3,476,855	47.825	39.18	39.14	39.34	38.48	39.51	88,603	39.241	0.95%
2022-06-21	47.30	47.20	47.30	47.15	47.30	431,000	20,353,632	47.224	38.81	38.73	38.81	38.69	38.81	525,278	38.748	-0.63%
2022-06-20	47.60	47.50	47.60	47.00	48.70	461,200	22,184,630	48.102	39.06	38.97	39.06	38.56	39.96	562,084	39.469	0.21%
2022-06-17	47.50	47.45	47.85	47.30	48.25	315,765	15,089,934	47.788	38.97	38.93	39.26	38.81	39.59	384,836	39.211	-0.73%
2022-06-16	47.85	47.85	48.10	47.55	50.40	402,500	19,743,470	49.052	39.26	39.26	39.47	39.02	41.35	490,544	40.248	-0.62%
2022-06-15	48.15	48.15	48.20	47.50	49.40	119,600	5,831,535	48.759	39.51	39.51	39.55	38.97	40.53	145,762	40.007	-0.10%
2022-06-14	48.20	48.15	48.30	46.10	49.15	319,800	15,343,105	47.977	39.55	39.51	39.63	37.83	40.33	389,754	39.366	2.88%
2022-06-13	46.85	46.60	46.85	46.85	49.50	87,100	4,213,682	48.378	38.44	38.24	38.44	38.44	40.62	106,153	39.695	-5.45%
2022-06-10	49.55	49.25	49.80	46.35	49.95	299,300	14,705,425	49.133	40.66	40.41	40.86	38.03	40.98	364,770	40.314	0.71%
2022-06-09	49.20	49.20	49.25	48.50	49.50	145,800	7,084,576	48.591	40.37	40.37	40.41	39.80	40.62	177,693	39.870	0.20%
2022-06-08	49.10	48.80	49.25	47.55	49.60	310,500	15,103,515	48.643	40.29	40.04	40.41	39.02	40.70	378,420	39.912	4.47%
2022-06-07	47.00	46.90	47.00	46.40	50.00	481,600	23,193,708	48.160	38.56	38.48	38.56	38.07	41.03	586,947	39.516	-5.15%
2022-06-06	49.55	49.35	49.55	47.50	50.95	416,200	20,138,574	48.387	40.66	40.49	40.66	38.97	41.81	507,241	39.702	4.98%
2022-06-02	47.20	47.00	47.20	46.00	47.50	252,200	11,858,350	47.020	38.73	38.56	38.73	37.74	38.97	307,367	38.580	0.64%
2022-06-01	46.90	46.90	47.00	46.80	47.55	133,200	6,263,105	47.020	38.48	38.48	38.56	38.40	39.02	162,337	38.581	0.21%
2022-05-31	46.80	46.80	46.95	43.15	47.35	230,900	10,684,468	46.273	38.40	38.40	38.52	35.41	38.85	281,408	37.968	2.97%
2022-05-30	45.45	45.40	45.45	43.70	45.70	88,900	4,013,862	45.150	37.29	37.25	37.29	35.86	37.50	108,346	37.047	3.77%
2022-05-27	43.80	43.65	43.80	42.45	44.00	41,100	1,788,480	43.515	35.94	35.82	35.94	34.83	36.10	50,090	35.705	1.98%
2022-05-26	42.95	42.50	42.95	41.85	43.00	165,400	7,011,635	42.392	35.24	34.87	35.24	34.34	35.28	201,580	34.783	1.42%
2022-05-25	42.35	42.35	42.40	42.20	44.25	226,300	9,711,688	42.915	34.75	34.75	34.79	34.63	36.31	275,802	35.213	-3.75%
2022-05-24	44.00	44.00	44.10	43.40	45.00	194,300	8,566,005	44.086	36.10	36.10	36.18	35.61	36.92	236,802	36.174	-0.90%
2022-05-23	44.40	43.85	44.70	43.35	45.00	149,900	6,584,725	43.927	36.43	35.98	36.68	35.57	36.92	182,690	36.043	-0.22%
2022-05-20	44.50	44.50	44.65	43.65	44.85	53,200	2,357,815	44.320	36.51	36.51	36.64	35.82	36.80	64,837	36.365	1.60%
2022-05-19	43.80	43.70	43.95	43.05	46.90	300,600	13,201,890	43.918	35.94	35.86	36.06	35.32	38.48	366,354	36.036	-5.19%
2022-05-18	46.20	46.10	46.30	44.15	46.50	235,400	10,610,490	45.074	37.91	37.83	37.99	36.23	38.15	286,892	36.984	3.94%
2022-05-17	44.45	44.45	44.60	43.60	44.80	95,200	4,188,990	44.002	36.47	36.47	36.60	35.77	36.76	116,024	36.104	-0.78%
2022-05-16	44.80	44.80	45.00	43.60	47.50	208,700	9,309,135	44.605	36.76	36.76	36.92	35.77	38.97	254,352	36.599	-2.40%
2022-05-13	45.90	45.90	45.95	45.30	48.65	186,700	8,574,540	45.927	37.66	37.66	37.70	37.17	39.92	227,539	37.684	-5.56%
2022-05-12	48.60	48.60	48.95	47.25	50.00	161,900	7,911,590	48.867	39.88	39.88	40.16	38.77	41.03	197,315	40.096	-0.82%
2022-05-11	49.00	48.45	49.00	45.80	49.90	371,200	18,103,635	48.771	40.21	39.75	40.21	37.58	40.94	452,397	40.017	8.53%
2022-05-10	45.15	45.15	46.35	44.00	49.45	288,100	13,106,655	45.493	37.05	37.05	38.03	36.10	40.57	351,120	37.328	-2.90%
2022-05-06	46.50	46.50	46.85	46.40	47.80	107,500	5,060,850	47.078	38.15	38.15	38.44	38.07	39.22	131,015	38.628	-3.02%
2022-05-05	47.95	47.95	48.20	46.80	48.90	173,700	8,348,605	48.063	39.34	39.34	39.55	38.40	40.12	211,696	39.437	3.23%
2022-05-04	46.45	46.00	46.45	45.00	46.50	67,800	3,112,075	45.901	38.11	37.74	38.11	36.92	38.15	82,631	37.662	-0.32%
2022-05-03	46.60	46.30	46.60	46.00	49.15	172,100	8,047,350	46.760	38.24	37.99	38.24	37.74	40.33	209,746	38.367	-5.28%
2022-04-29	49.20	48.70	49.20	47.30	50.45	138,200	6,702,210	48.496	40.37	39.96	40.37	38.81	41.40	168,430	39.792	-1.70%
2022-04-28	50.05	48.90	50.05	48.25	50.05	15,000	737,955	49.197	41.07	40.12	41.07	39.59	41.07	18,281	40.367	2.46%
2022-04-27	48.85	48.95	49.55	48.15	50.00	15,300	751,905	49.144	40.08	40.16	40.66	39.51	41.03	18,647	40.324	1.56%
2022-04-26	48.10	48.10	49.00	47.40	50.75	147,700	7,206,600	48.792	39.47	39.47	40.21	38.89	41.64	180,008	40.035	-3.12%
2022-04-25	49.65	49.50	49.65	48.55	50.65	131,300	6,497,565	49.486	40.74	40.62	40.74	39.84	41.56	160,021	40.604	-1.97%
2022-04-22	50.65	50.65	50.85	50.30	51.25	26,100	1,320,090	50.578	41.56	41.56	41.72	41.27	42.05	31,809	41.500	-1.17%
2022-04-21	51.25	51.00	51.25	49.80	53.50	144,800	7,384,440	50.998	42.05	41.85	42.05	40.86	43.90	176,474	41.844	1.28%
2022-04-20	50.60	50.50	50.75	48.15	52.80	110,300	5,583,205	50.618	41.52	41.44	41.64	39.51	43.32	134,427	41.533	1.61%
2022-04-19	49.80	49.65	49.80	48.95	52.70	142,500	7,142,455	50.122	40.86	40.74	40.86	40.16	43.24	173,671	41.126	-0.80%
2022-04-14	50.20	49.65	50.20	49.55	51.10	227,700	11,380,930	49.982	41.19	40.74	41.19	40.66	41.93	277,508	41.011	0.40%
2022-04-13	50.00	50.00	50.05	46.85	50.30	255,894	12,514,514	48.905	41.03	41.03	41.07	38.44	41.27	311,869	40.127	3.73%
2022-04-12	48.20	47.75	48.20	47.05	49.40	117,200	5,698,555	48.622	39.55	39.18	39.55	38.61	40.53	142,837	39.896	4.78%
2022-04-11	46.00	46.00	46.30	45.90	47.95	176,400	8,251,905	46.780	37.74	37.74	37.99	37.66	39.34	214,986	38.383	-7.26%
2022-04-08	49.60	49.60	50.00	48.10	51.95	169,700	8,457,410	49.837	40.70	40.70	41.03	39.47	42.63	206,821	40.892	-3.13%
2022-04-07	51.20	51.20	51.30	50.45	54.30	108,100	5,625,635	52.041	42.01	42.01	42.09	41.40	44.55	131,746	42.701	-3.58%
2022-04-06	53.10	53.10	53.45	53.05	55.70	148,600	8,162,545	54.930	43.57	43.57	43.86	43.53	45.70	181,105	45.071	-3.01%
2022-04-04	54.75	54.55	54.75	54.20	55.95	46,800	2,571,710	54.951	44.92	44.76	44.92	44.47	45.91	57,037	45.088	-1.17%
2022-04-01	55.40	55.10	55.40	53.25	55.50	31,300	1,710,800	54.658	45.46	45.21	45.46	43.69	45.54	38,147	44.848	1.65%
2022-03-31	54.50	54.10	54.50	53.70	55.80	67,000	3,651,841	54.505	44.72	44.39	44.72	44.06	45.78	81,656	44.722	-0.27%
2022-03-30	54.65	54.65	54.80	53.60	55.75	179,100	9,833,305	54.904	44.84	44.84	44.96	43.98	45.74	218,277	45.050	0.83%
2022-03-29	54.20	53.95	54.20	53.50	56.90	152,000	8,310,840	54.677	44.47	44.27	44.47	43.90	46.69	185,249	44.863	-2.17%
2022-03-28	55.40	55.30	55.85	52.30	56.95	206,200	11,388,107	55.228	45.46	45.37	45.83	42.91	46.73	251,305	45.316	4.14%
2022-03-25	53.20	53.20	53.75	53.10	57.75	82,200	4,523,345	55.029	43.65	43.65	44.10	43.57	47.38	100,181	45.152	-3.45%
2022-03-24	55.10	55.10	55.30	54.70	57.40	109,100	6,089,220	55.813	45.21	45.21	45.37	44.88	47.10	132,965	45.796	-1.78%
2022-03-23	56.10	56.10	56.45	54.80	57.00	105,400	5,916,093	56.130	46.03	46.03	46.32	44.96	46.77	128,456	46.056	0.81%
2022-03-22	55.65	55.65	56.15	54.05	56.75	105,500	5,830,610	55.266	45.66	45.66	46.07	44.35	46.56	128,577	45.347	-0.09%
2022-03-21	55.70	55.65	56.05	52.40	56.75	199,100	10,918,810	54.841	45.70	45.66	45.99	43.00	46.56	242,652	44.998	-0.36%
2022-03-18	55.90	55.75	56.55	52.00	57.00	448,065	24,565,609	54.826	45.87	45.74	46.40	42.67	46.77	546,076	44.986	1.64%
2022-03-17	55.00	54.80	55.00	48.80	55.50	946,000	50,545,700	53.431	45.13	44.96	45.13	40.04	45.54	1,152,931	43.841	18.28%
2022-03-16	46.50	46.40	46.50	43.05	47.80	586,000	26,825,155	45.777	38.15	38.07	38.15	35.32	39.22	714,183	37.561	7.02%
2022-03-15	43.45	43.20	43.45	41.80	48.90	639,900	29,258,970	45.724	35.65	35.45	35.65	34.30	40.12	779,874	37.518	-1.92%
2022-03-14	44.30	44.30	44.90	43.65	55.00	2,083,871	101,253,506	48.589	36.35	36.35	36.84	35.82	45.13	2,539,703	39.868	-20.32%
2022-03-11	55.60	55.40	56.50	53.05	56.90	323,200	17,843,990	55.210	45.62	45.46	46.36	43.53	46.69	393,898	45.301	-0.71%
2022-03-10	56.00	56.00	56.05	55.55	58.80	540,900	30,874,198	57.079	45.95	45.95	45.99	45.58	48.25	659,218	46.835	-1.23%
2022-03-09	56.70	56.70	56.75	55.20	58.80	321,700	18,179,615	56.511	46.52	46.52	46.56	45.29	48.25	392,070	46.368	-3.16%
2022-03-08	58.55	58.25	58.70	58.10	63.00	585,700	34,854,702	59.509	48.04	47.80	48.16	47.67	51.69	713,818	48.829	-7.36%
2022-03-07	63.20	63.20	63.40	58.10	64.75	978,700	61,806,773	63.152	51.86	51.86	52.02	47.67	53.13	1,192,784	51.817	-0.55%
2022-03-04	63.55	63.55	64.00	63.15	66.85	548,000	35,381,855	64.565	52.14	52.14	52.51	51.82	54.85	667,871	52.977	-4.58%
2022-03-03	66.60	66.60	66.70	66.20	69.30	276,300	18,502,292	66.965	54.65	54.65	54.73	54.32	56.86	336,739	54.946	-0.67%
2022-03-02	67.05	67.05	67.40	67.05	69.90	170,400	11,580,305	67.960	55.02	55.02	55.30	55.02	57.35	207,674	55.762	-3.53%
2022-03-01	69.50	69.40	69.60	67.35	71.00	243,500	16,994,975	69.795	57.03	56.94	57.11	55.26	58.26	296,764	57.268	3.27%
2022-02-28	67.30	67.05	67.30	65.10	67.50	122,400	8,106,385	66.229	55.22	55.02	55.22	53.42	55.38	149,174	54.342	1.28%
2022-02-25	66.45	66.45	66.90	66.45	69.75	303,600	20,554,145	67.701	54.52	54.52	54.89	54.52	57.23	370,010	55.550	-1.92%
2022-02-24	67.75	67.75	67.90	64.45	68.60	498,300	33,423,442	67.075	55.59	55.59	55.71	52.88	56.29	607,300	55.036	-2.52%
2022-02-23	69.50	69.50	69.65	67.00	70.00	310,400	21,376,245	68.867	57.03	57.03	57.15	54.97	57.44	378,298	56.506	3.73%
2022-02-22	67.00	67.00	67.30	64.15	68.00	278,000	18,613,460	66.955	54.97	54.97	55.22	52.64	55.80	338,811	54.938	-0.67%
2022-02-21	67.45	67.25	67.45	65.80	68.00	430,800	28,948,031	67.196	55.34	55.18	55.34	53.99	55.80	525,035	55.135	1.12%
2022-02-18	66.70	66.70	67.00	65.55	70.80	1,039,300	70,886,137	68.206	54.73	54.73	54.97	53.78	58.09	1,266,640	55.964	1.91%
2022-02-17	65.45	65.15	65.50	61.95	65.65	186,000	11,936,762	64.176	53.70	53.46	53.74	50.83	53.87	226,686	52.658	5.99%
2022-02-16	61.75	61.75	62.45	60.50	62.50	66,490	4,079,654	61.357	50.67	50.67	51.24	49.64	51.28	81,034	50.345	2.07%
2022-02-15	60.50	59.90	60.50	59.40	61.65	54,400	3,282,310	60.337	49.64	49.15	49.64	48.74	50.58	66,300	49.507	-1.06%
2022-02-14	61.15	61.15	61.30	60.80	62.05	50,700	3,108,210	61.306	50.17	50.17	50.30	49.89	50.91	61,790	50.303	-2.00%
2022-02-11	62.40	62.05	62.40	61.30	64.15	89,000	5,536,392	62.207	51.20	50.91	51.20	50.30	52.64	108,468	51.042	-1.58%
2022-02-10	63.40	62.80	63.40	60.45	63.85	123,100	7,671,640	62.320	52.02	51.53	52.02	49.60	52.39	150,027	51.135	0.79%
2022-02-09	62.90	62.35	62.90	61.15	65.40	254,600	16,171,980	63.519	51.61	51.16	51.61	50.17	53.66	310,292	52.119	1.45%
2022-02-08	62.00	62.00	62.20	58.85	62.25	333,800	20,461,450	61.299	50.87	50.87	51.04	48.29	51.08	406,816	50.297	4.29%
2022-02-07	59.45	59.45	59.75	59.05	60.65	89,000	5,330,365	59.892	48.78	48.78	49.03	48.45	49.76	108,468	49.142	0.34%
2022-02-04	59.25	59.10	59.25	56.50	59.60	226,800	13,220,225	58.290	48.62	48.49	48.62	46.36	48.90	276,411	47.828	5.99%
2022-01-31	55.90	55.70	55.90	55.20	56.50	124,900	6,950,292	55.647	45.87	45.70	45.87	45.29	46.36	152,221	45.659	-0.53%
2022-01-28	56.20	56.20	57.05	55.00	58.00	675,500	38,021,880	56.287	46.11	46.11	46.81	45.13	47.59	823,261	46.184	-2.26%
2022-01-27	57.50	57.50	58.05	56.60	58.50	422,900	24,298,493	57.457	47.18	47.18	47.63	46.44	48.00	515,406	47.144	-2.87%
2022-01-26	59.20	59.20	59.45	58.00	61.40	503,600	29,988,567	59.548	48.57	48.57	48.78	47.59	50.38	613,759	48.860	0.34%
2022-01-25	59.00	58.60	59.00	57.00	60.25	250,900	14,767,125	58.857	48.41	48.08	48.41	46.77	49.44	305,783	48.293	2.43%
2022-01-24	57.60	57.60	57.65	57.20	63.65	780,800	45,996,372	58.909	47.26	47.26	47.30	46.93	52.23	951,595	48.336	-8.57%
2022-01-21	63.00	62.65	63.00	58.00	64.25	613,100	36,843,102	60.093	51.69	51.41	51.69	47.59	52.72	747,211	49.307	7.14%
2022-01-20	58.80	58.80	59.10	56.95	59.25	201,400	11,696,020	58.074	48.25	48.25	48.49	46.73	48.62	245,455	47.650	2.71%
2022-01-19	57.25	57.25	57.40	56.50	57.75	81,700	4,678,205	57.261	46.97	46.97	47.10	46.36	47.38	99,571	46.983	-0.43%
2022-01-18	57.50	57.15	57.60	55.50	58.00	566,900	32,160,707	56.731	47.18	46.89	47.26	45.54	47.59	690,905	46.549	2.68%
2022-01-17	56.00	56.00	56.20	55.80	56.35	606,100	33,989,267	56.079	45.95	45.95	46.11	45.78	46.24	738,680	46.014	-1.23%
2022-01-14	56.70	56.70	57.00	56.25	57.50	573,300	32,449,310	56.601	46.52	46.52	46.77	46.15	47.18	698,705	46.442	-1.39%
2022-01-13	57.50	57.30	57.50	57.10	59.70	900,800	51,975,817	57.700	47.18	47.02	47.18	46.85	48.98	1,097,844	47.344	0.44%
2022-01-12	57.25	57.25	57.40	57.00	57.80	418,500	23,942,650	57.211	46.97	46.97	47.10	46.77	47.43	510,044	46.942	-0.09%
2022-01-11	57.30	57.30	57.45	57.00	57.50	643,400	36,797,715	57.193	47.02	47.02	47.14	46.77	47.18	784,139	46.928	0.53%
2022-01-10	57.00	57.00	57.10	56.25	57.60	652,700	37,213,818	57.015	46.77	46.77	46.85	46.15	47.26	795,474	46.782	0.62%
2022-01-07	56.65	56.55	56.65	55.35	57.80	993,500	56,092,220	56.459	46.48	46.40	46.48	45.42	47.43	1,210,821	46.326	1.52%
2022-01-06	55.80	55.80	56.35	53.15	57.00	685,283	38,042,271	55.513	45.78	45.78	46.24	43.61	46.77	835,184	45.550	-0.18%
2022-01-05	55.90	55.90	56.00	55.00	58.20	1,075,100	60,127,422	55.927	45.87	45.87	45.95	45.13	47.75	1,310,271	45.889	-3.70%
2022-01-04	58.05	58.05	58.10	57.45	62.90	2,027,000	120,023,687	59.212	47.63	47.63	47.67	47.14	51.61	2,470,392	48.585	-4.91%
2022-01-03	61.05	61.05	61.40	55.20	63.40	2,580,900	153,972,795	59.659	50.09	50.09	50.38	45.29	52.02	3,145,454	48.951	5.44%
2021-12-31	57.90	55.50	57.90	54.75	58.30	3,090,800	172,472,710	55.802	47.51	45.54	47.51	44.92	47.84	3,766,891	45.786	3.39%
2021-12-30	56.00	56.00	56.05	51.00	57.30	16,248,690	863,366,723	53.135	45.95	45.95	45.99	41.85	47.02	19,802,979	43.598

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.