Prices and Webb-site Total Returns

China Literature Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00772	2017-11-08			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
2026-01-28	36.74	36.68	36.74	36.10	37.42	3,069,707	112,358,231	36.602	36.74	36.68	36.74	36.10	37.42	3,069,707	36.602	-0.05%
2026-01-27	36.76	36.76	36.78	36.02	37.10	1,745,930	63,795,022	36.539	36.76	36.76	36.78	36.02	37.10	1,745,930	36.539	-0.70%
2026-01-26	37.02	36.94	37.02	36.40	37.80	2,696,907	99,164,497	36.770	37.02	36.94	37.02	36.40	37.80	2,696,907	36.770	-0.16%
2026-01-23	37.08	37.02	37.08	36.84	37.50	2,133,133	79,210,822	37.134	37.08	37.02	37.08	36.84	37.50	2,133,133	37.134	-0.38%
2026-01-22	37.22	37.22	37.24	37.02	37.98	2,261,196	84,254,182	37.261	37.22	37.22	37.24	37.02	37.98	2,261,196	37.261	-1.43%
2026-01-21	37.76	37.72	37.76	36.64	37.92	3,797,358	142,279,317	37.468	37.76	37.72	37.76	36.64	37.92	3,797,358	37.468	1.29%
2026-01-20	37.28	37.14	37.28	36.82	37.62	2,085,122	77,725,877	37.276	37.28	37.14	37.28	36.82	37.62	2,085,122	37.276	1.03%
2026-01-19	36.90	36.88	36.90	36.40	38.26	3,157,211	116,524,751	36.907	36.90	36.88	36.90	36.40	38.26	3,157,211	36.907	-2.74%
2026-01-16	37.94	37.66	37.94	37.42	38.58	3,914,978	148,478,197	37.926	37.94	37.66	37.94	37.42	38.58	3,914,978	37.926	0.64%
2026-01-15	37.70	37.64	37.70	37.14	39.60	5,261,111	198,837,260	37.794	37.70	37.64	37.70	37.14	39.60	5,261,111	37.794	-3.68%
2026-01-14	39.14	39.04	39.14	38.40	40.26	6,756,373	265,238,253	39.257	39.14	39.04	39.14	38.40	40.26	6,756,373	39.257	1.03%
2026-01-13	38.74	38.50	38.74	38.14	40.50	9,366,414	365,332,810	39.005	38.74	38.50	38.74	38.14	40.50	9,366,414	39.005	-0.31%
2026-01-12	38.86	38.80	38.86	36.00	39.20	15,080,546	571,245,007	37.880	38.86	38.80	38.86	36.00	39.20	15,080,546	37.880	10.02%
2026-01-09	35.32	35.26	35.32	34.20	35.50	3,687,250	128,931,616	34.967	35.32	35.26	35.32	34.20	35.50	3,687,250	34.967	3.40%
2026-01-08	34.16	34.12	34.16	33.74	34.50	3,046,674	103,809,755	34.073	34.16	34.12	34.16	33.74	34.50	3,046,674	34.073	-0.99%
2026-01-07	34.50	34.48	34.50	33.60	35.16	4,577,214	156,305,826	34.149	34.50	34.48	34.50	33.60	35.16	4,577,214	34.149	-1.88%
2026-01-06	35.16	35.10	35.16	34.52	35.76	5,297,821	186,718,680	35.244	35.16	35.10	35.16	34.52	35.76	5,297,821	35.244	1.91%
2026-01-05	34.50	34.46	34.50	33.56	34.72	3,824,048	131,624,690	34.420	34.50	34.46	34.50	33.56	34.72	3,824,048	34.420	2.62%
2026-01-02	33.62	33.60	33.64	32.50	34.00	1,104,620	37,192,313	33.670	33.62	33.60	33.64	32.50	34.00	1,104,620	33.670	1.94%
2025-12-31	32.98	32.98	33.02	32.78	33.64	2,189,835	72,908,518	33.294	32.98	32.98	33.02	32.78	33.64	2,189,835	33.294	0.12%
2025-12-30	32.94	32.90	32.94	32.08	33.16	2,759,942	90,731,634	32.874	32.94	32.90	32.94	32.08	33.16	2,759,942	32.874	2.55%
2025-12-29	32.12	32.12	32.14	32.08	33.26	2,837,200	92,333,049	32.544	32.12	32.12	32.14	32.08	33.26	2,837,200	32.544	-0.62%
2025-12-24	32.32	32.30	32.32	32.20	32.76	1,232,410	39,987,266	32.446	32.32	32.30	32.32	32.20	32.76	1,232,410	32.446	-0.43%
2025-12-23	32.46	32.42	32.46	31.88	32.66	2,673,618	86,452,329	32.335	32.46	32.42	32.46	31.88	32.66	2,673,618	32.335	-0.37%
2025-12-22	32.58	32.58	32.60	32.40	33.32	2,951,539	96,449,287	32.678	32.58	32.58	32.60	32.40	33.32	2,951,539	32.678	-0.43%
2025-12-19	32.72	32.72	32.76	32.48	33.06	4,976,533	162,718,572	32.697	32.72	32.72	32.76	32.48	33.06	4,976,533	32.697	0.49%
2025-12-18	32.56	32.54	32.56	31.70	32.58	3,734,205	120,245,378	32.201	32.56	32.54	32.56	31.70	32.58	3,734,205	32.201	-0.25%
2025-12-17	32.64	32.62	32.64	31.90	32.90	3,646,687	117,914,728	32.335	32.64	32.62	32.64	31.90	32.90	3,646,687	32.335	0.31%
2025-12-16	32.54	32.54	32.56	32.12	33.48	2,980,600	96,863,610	32.498	32.54	32.54	32.56	32.12	33.48	2,980,600	32.498	-2.81%
2025-12-15	33.48	33.48	33.52	33.22	33.98	3,352,695	112,365,787	33.515	33.48	33.48	33.52	33.22	33.98	3,352,695	33.515	-2.67%
2025-12-12	34.40	34.36	34.40	32.00	34.40	17,896,207	601,031,146	33.584	34.40	34.36	34.40	32.00	34.40	17,896,207	33.584	5.85%
2025-12-11	32.50	32.50	32.52	32.26	33.52	8,399,571	274,807,599	32.717	32.50	32.50	32.52	32.26	33.52	8,399,571	32.717	-2.46%
2025-12-10	33.32	33.32	33.34	33.02	35.10	8,606,068	287,358,539	33.390	33.32	33.32	33.34	33.02	35.10	8,606,068	33.390	-4.09%
2025-12-09	34.74	34.70	34.74	34.28	35.76	5,161,138	178,385,384	34.563	34.74	34.70	34.74	34.28	35.76	5,161,138	34.563	-1.98%
2025-12-08	35.44	35.40	35.44	35.28	36.62	3,829,213	136,668,651	35.691	35.44	35.40	35.44	35.28	36.62	3,829,213	35.691	-2.80%
2025-12-05	36.46	36.44	36.46	35.40	36.84	2,436,347	88,064,962	36.146	36.46	36.44	36.46	35.40	36.84	2,436,347	36.146	1.84%
2025-12-04	35.80	35.76	35.80	35.42	36.18	3,678,282	131,282,395	35.691	35.80	35.76	35.80	35.42	36.18	3,678,282	35.691	-0.94%
2025-12-03	36.14	36.12	36.14	35.80	37.30	3,701,800	133,808,828	36.147	36.14	36.12	36.14	35.80	37.30	3,701,800	36.147	-2.38%
2025-12-02	37.02	36.96	37.02	36.82	38.20	1,345,600	49,865,097	37.058	37.02	36.96	37.02	36.82	38.20	1,345,600	37.058	-2.01%
2025-12-01	37.78	37.56	37.78	37.12	38.08	1,949,072	73,473,594	37.697	37.78	37.56	37.78	37.12	38.08	1,949,072	37.697	0.64%
2025-11-28	37.54	37.48	37.54	37.26	38.14	1,627,280	61,234,989	37.630	37.54	37.48	37.54	37.26	38.14	1,627,280	37.630	0.81%
2025-11-27	37.24	37.24	37.26	36.84	37.84	2,986,800	111,180,872	37.224	37.24	37.24	37.26	36.84	37.84	2,986,800	37.224	-0.64%
2025-11-26	37.48	37.48	37.52	37.26	38.22	3,817,102	143,408,568	37.570	37.48	37.48	37.52	37.26	38.22	3,817,102	37.570	-1.88%
2025-11-25	38.20	38.16	38.20	36.72	39.28	7,345,678	281,974,162	38.386	38.20	38.16	38.20	36.72	39.28	7,345,678	38.386	3.97%
2025-11-24	36.74	36.72	36.74	34.88	37.06	6,468,574	235,399,562	36.391	36.74	36.72	36.74	34.88	37.06	6,468,574	36.391	5.39%
2025-11-21	34.86	34.80	34.86	33.30	35.44	6,918,443	239,577,136	34.629	34.86	34.80	34.86	33.30	35.44	6,918,443	34.629	-0.11%
2025-11-20	34.90	34.90	34.92	34.36	36.54	5,615,773	196,507,529	34.992	34.90	34.90	34.92	34.36	36.54	5,615,773	34.992	-3.32%
2025-11-19	36.10	36.10	36.12	35.84	36.86	3,671,613	132,912,310	36.200	36.10	36.10	36.12	35.84	36.86	3,671,613	36.200	-1.90%
2025-11-18	36.80	36.78	36.80	36.28	37.74	3,473,630	127,525,766	36.713	36.80	36.78	36.80	36.28	37.74	3,473,630	36.713	-2.54%
2025-11-17	37.76	37.74	37.76	37.30	38.38	3,837,300	144,573,196	37.676	37.76	37.74	37.76	37.30	38.38	3,837,300	37.676	-1.05%
2025-11-14	38.16	38.06	38.16	37.98	39.12	2,640,400	101,015,087	38.257	38.16	38.06	38.16	37.98	39.12	2,640,400	38.257	-2.75%
2025-11-13	39.24	39.22	39.24	38.36	39.90	3,199,577	124,501,765	38.912	39.24	39.22	39.24	38.36	39.90	3,199,577	38.912	-1.60%
2025-11-12	39.88	39.82	39.88	38.78	40.16	2,103,930	83,487,009	39.681	39.88	39.82	39.88	38.78	40.16	2,103,930	39.681	1.12%
2025-11-11	39.44	39.44	39.46	38.60	40.28	2,463,732	96,642,486	39.226	39.44	39.44	39.46	38.60	40.28	2,463,732	39.226	-1.00%
2025-11-10	39.84	39.80	39.84	38.70	40.08	3,604,400	142,490,748	39.532	39.84	39.80	39.84	38.70	40.08	3,604,400	39.532	2.68%
2025-11-07	38.80	38.78	38.80	38.28	39.80	3,974,812	154,021,958	38.749	38.80	38.78	38.80	38.28	39.80	3,974,812	38.749	-2.81%
2025-11-06	39.92	39.90	39.92	39.48	41.02	5,620,322	224,689,292	39.978	39.92	39.90	39.92	39.48	41.02	5,620,322	39.978	-2.63%
2025-11-05	41.00	40.98	41.00	39.78	41.80	5,351,820	217,711,653	40.680	41.00	40.98	41.00	39.78	41.80	5,351,820	40.680	-3.21%
2025-11-04	42.36	42.34	42.36	42.08	44.80	5,910,356	254,045,718	42.983	42.36	42.34	42.36	42.08	44.80	5,910,356	42.983	-3.68%
2025-11-03	43.98	43.98	44.00	42.22	45.34	8,053,391	353,922,900	43.947	43.98	43.98	44.00	42.22	45.34	8,053,391	43.947	5.27%
2025-10-31	41.78	41.76	41.78	41.38	45.50	10,393,742	444,640,549	42.780	41.78	41.76	41.78	41.38	45.50	10,393,742	42.780	-3.69%
2025-10-30	43.38	43.32	43.38	40.60	43.48	8,649,468	365,910,196	42.304	43.38	43.32	43.38	40.60	43.48	8,649,468	42.304	6.90%
2025-10-28	40.58	40.56	40.58	40.20	41.82	4,106,914	168,341,115	40.990	40.58	40.56	40.58	40.20	41.82	4,106,914	40.990	-1.50%
2025-10-27	41.20	41.20	41.22	39.60	41.54	8,955,589	364,178,820	40.665	41.20	41.20	41.22	39.60	41.54	8,955,589	40.665	5.26%
2025-10-24	39.14	39.10	39.14	37.68	39.18	5,984,861	232,987,720	38.930	39.14	39.10	39.14	37.68	39.18	5,984,861	38.930	4.88%
2025-10-23	37.32	37.30	37.32	36.12	37.82	3,066,101	113,405,780	36.987	37.32	37.30	37.32	36.12	37.82	3,066,101	36.987	0.70%
2025-10-22	37.06	37.02	37.06	36.86	37.54	1,723,032	64,009,117	37.149	37.06	37.02	37.06	36.86	37.54	1,723,032	37.149	-1.28%
2025-10-21	37.54	37.52	37.54	37.44	38.50	2,604,165	98,797,105	37.938	37.54	37.52	37.54	37.44	38.50	2,604,165	37.938	0.86%
2025-10-20	37.22	37.18	37.22	35.80	37.38	3,697,784	136,713,675	36.972	37.22	37.18	37.22	35.80	37.38	3,697,784	36.972	4.49%
2025-10-17	35.62	35.60	35.62	35.38	37.26	2,942,837	105,733,304	35.929	35.62	35.60	35.62	35.38	37.26	2,942,837	35.929	-4.14%
2025-10-16	37.16	37.10	37.16	36.20	37.18	3,011,462	110,875,078	36.818	37.16	37.10	37.16	36.20	37.18	3,011,462	36.818	1.92%
2025-10-15	36.46	36.46	36.48	35.46	36.58	6,879,215	247,987,826	36.049	36.46	36.46	36.48	35.46	36.58	6,879,215	36.049	0.66%
2025-10-14	36.22	36.20	36.22	36.02	37.86	3,669,959	134,660,212	36.693	36.22	36.20	36.22	36.02	37.86	3,669,959	36.693	-3.16%
2025-10-13	37.40	37.34	37.40	36.22	38.16	7,590,341	282,019,663	37.155	37.40	37.34	37.40	36.22	38.16	7,590,341	37.155	-2.09%
2025-10-10	38.20	38.18	38.20	38.08	39.88	5,588,640	216,688,444	38.773	38.20	38.18	38.20	38.08	39.88	5,588,640	38.773	-5.91%
2025-10-09	40.60	40.58	40.60	39.04	40.80	7,726,055	310,136,620	40.142	40.60	40.58	40.60	39.04	40.80	7,726,055	40.142	4.75%
2025-10-08	38.76	38.74	38.76	37.80	39.22	1,809,999	69,680,360	38.497	38.76	38.74	38.76	37.80	39.22	1,809,999	38.497	-1.17%
2025-10-06	39.22	39.20	39.22	38.48	39.48	892,244	34,756,642	38.954	39.22	39.20	39.22	38.48	39.48	892,244	38.954	-0.61%
2025-10-03	39.46	39.36	39.46	38.52	40.40	898,876	35,208,057	39.169	39.46	39.36	39.46	38.52	40.40	898,876	39.169	-0.10%
2025-10-02	39.50	39.48	39.50	39.12	40.16	1,769,295	69,960,357	39.541	39.50	39.48	39.50	39.12	40.16	1,769,295	39.541	0.05%
2025-09-30	39.48	39.46	39.48	38.56	39.70	3,928,683	153,781,633	39.143	39.48	39.46	39.48	38.56	39.70	3,928,683	39.143	0.56%
2025-09-29	39.26	39.22	39.26	38.46	39.70	5,948,659	231,746,472	38.958	39.26	39.22	39.26	38.46	39.70	5,948,659	38.958	0.56%
2025-09-26	39.04	39.02	39.04	38.78	40.76	4,854,565	191,292,070	39.405	39.04	39.02	39.04	38.78	40.76	4,854,565	39.405	-3.13%
2025-09-25	40.30	40.26	40.30	40.02	41.24	4,323,099	174,999,559	40.480	40.30	40.26	40.30	40.02	41.24	4,323,099	40.480	-1.47%
2025-09-24	40.90	40.90	40.92	40.54	41.72	5,540,200	226,771,962	40.932	40.90	40.90	40.92	40.54	41.72	5,540,200	40.932	-1.11%
2025-09-23	41.36	41.30	41.36	40.74	42.62	2,875,600	118,629,156	41.254	41.36	41.30	41.36	40.74	42.62	2,875,600	41.254	-2.68%
2025-09-22	42.50	42.38	42.50	41.56	42.94	3,288,826	138,718,094	42.179	42.50	42.38	42.50	41.56	42.94	3,288,826	42.179	0.00%
2025-09-19	42.50	42.50	42.52	42.04	44.00	5,079,112	216,864,064	42.697	42.50	42.50	42.52	42.04	44.00	5,079,112	42.697	-1.85%
2025-09-18	43.30	43.24	43.30	41.72	44.06	6,138,852	263,285,030	42.888	43.30	43.24	43.30	41.72	44.06	6,138,852	42.888	0.70%
2025-09-17	43.00	42.90	43.00	40.68	43.36	7,030,248	298,375,793	42.442	43.00	42.90	43.00	40.68	43.36	7,030,248	42.442	5.91%
2025-09-16	40.60	40.60	40.62	39.62	42.18	5,321,728	215,829,354	40.556	40.60	40.60	40.62	39.62	42.18	5,321,728	40.556	-2.96%
2025-09-15	41.84	41.72	41.84	41.20	42.50	3,632,478	151,797,679	41.789	41.84	41.72	41.84	41.20	42.50	3,632,478	41.789	-1.18%
2025-09-12	42.34	42.26	42.34	41.56	43.30	5,059,877	214,084,990	42.310	42.34	42.26	42.34	41.56	43.30	5,059,877	42.310	1.97%
2025-09-11	41.52	41.50	41.52	40.88	42.04	4,092,923	168,871,817	41.259	41.52	41.50	41.52	40.88	42.04	4,092,923	41.259	-1.52%
2025-09-10	42.16	42.10	42.16	41.42	42.94	4,720,203	199,077,401	42.176	42.16	42.10	42.16	41.42	42.94	4,720,203	42.176	-0.38%
2025-09-09	42.32	42.30	42.32	40.98	42.60	6,369,143	267,564,748	42.010	42.32	42.30	42.32	40.98	42.60	6,369,143	42.010	3.32%
2025-09-08	40.96	40.92	40.96	39.92	41.40	4,613,308	187,264,700	40.592	40.96	40.92	40.96	39.92	41.40	4,613,308	40.592	-1.44%
2025-09-05	41.56	41.54	41.56	40.58	42.18	6,652,093	274,999,207	41.340	41.56	41.54	41.56	40.58	42.18	6,652,093	41.340	-0.62%
2025-09-04	41.82	41.80	41.82	39.70	42.20	13,852,665	574,806,247	41.494	41.82	41.80	41.82	39.70	42.20	13,852,665	41.494	5.87%
2025-09-03	39.50	39.46	39.50	38.88	40.00	5,017,515	198,087,011	39.479	39.50	39.46	39.50	38.88	40.00	5,017,515	39.479	1.59%
2025-09-02	38.88	38.88	38.90	38.42	40.24	5,275,158	206,000,141	39.051	38.88	38.88	38.90	38.42	40.24	5,275,158	39.051	-3.71%
2025-09-01	40.38	40.24	40.38	39.48	41.28	5,312,093	212,984,102	40.094	40.38	40.24	40.38	39.48	41.28	5,312,093	40.094	-0.44%
2025-08-29	40.56	40.50	40.56	39.90	40.92	4,638,688	187,415,277	40.403	40.56	40.50	40.56	39.90	40.92	4,638,688	40.403	-0.25%
2025-08-28	40.66	40.64	40.66	39.82	40.98	6,099,319	246,606,166	40.432	40.66	40.64	40.66	39.82	40.98	6,099,319	40.432	-1.45%
2025-08-27	41.26	41.24	41.26	40.88	43.60	10,691,177	453,073,626	42.378	41.26	41.24	41.26	40.88	43.60	10,691,177	42.378	-0.86%
2025-08-26	41.62	41.60	41.62	41.02	42.44	10,783,705	451,703,216	41.888	41.62	41.60	41.62	41.02	42.44	10,783,705	41.888	0.87%
2025-08-25	41.26	41.26	41.28	40.32	41.96	9,666,428	397,117,810	41.082	41.26	41.26	41.28	40.32	41.96	9,666,428	41.082	0.83%
2025-08-22	40.92	40.90	40.92	39.58	41.50	9,028,731	364,549,916	40.377	40.92	40.90	40.92	39.58	41.50	9,028,731	40.377	1.34%
2025-08-21	40.38	40.38	40.40	39.74	43.00	11,995,295	489,764,563	40.830	40.38	40.38	40.40	39.74	43.00	11,995,295	40.830	-4.13%
2025-08-20	42.12	42.12	42.16	40.20	42.48	15,850,610	655,655,302	41.365	42.12	42.12	42.16	40.20	42.48	15,850,610	41.365	-2.18%
2025-08-19	43.06	43.06	43.16	42.16	45.28	24,234,548	1,059,887,175	43.735	43.06	43.06	43.16	42.16	45.28	24,234,548	43.735	-0.23%
2025-08-18	43.16	43.16	43.18	39.10	46.88	45,267,495	1,956,076,289	43.211	43.16	43.16	43.18	39.10	46.88	45,267,495	43.211	15.34%
2025-08-15	37.42	37.32	37.42	35.50	38.14	13,992,176	518,746,023	37.074	37.42	37.32	37.42	35.50	38.14	13,992,176	37.074	4.47%
2025-08-14	35.82	35.82	35.88	35.40	37.34	16,106,239	582,558,999	36.170	35.82	35.82	35.88	35.40	37.34	16,106,239	36.170	-4.02%
2025-08-13	37.32	37.32	37.34	31.90	37.32	37,801,190	1,344,130,573	35.558	37.32	37.32	37.34	31.90	37.32	37,801,190	35.558	19.62%
2025-08-12	31.20	31.18	31.20	30.76	32.08	2,941,105	91,470,044	31.101	31.20	31.18	31.20	30.76	32.08	2,941,105	31.101	-2.26%
2025-08-11	31.92	31.84	31.92	30.68	32.22	4,471,405	140,683,965	31.463	31.92	31.84	31.92	30.68	32.22	4,471,405	31.463	3.70%
2025-08-08	30.78	30.76	30.78	30.36	31.80	3,129,093	96,326,388	30.784	30.78	30.76	30.78	30.36	31.80	3,129,093	30.784	-2.90%
2025-08-07	31.70	31.64	31.70	31.42	32.30	1,660,585	52,697,615	31.734	31.70	31.64	31.70	31.42	32.30	1,660,585	31.734	-1.06%
2025-08-06	32.04	32.02	32.04	31.36	32.18	3,101,629	98,929,065	31.896	32.04	32.02	32.04	31.36	32.18	3,101,629	31.896	1.39%
2025-08-05	31.60	31.58	31.60	30.78	31.62	2,431,417	76,106,077	31.301	31.60	31.58	31.60	30.78	31.62	2,431,417	31.301	2.27%
2025-08-04	30.90	30.84	30.90	29.40	31.06	3,015,943	91,795,855	30.437	30.90	30.84	30.90	29.40	31.06	3,015,943	30.437	3.34%
2025-08-01	29.90	29.90	29.95	29.80	31.20	3,575,514	107,967,650	30.196	29.90	29.90	29.95	29.80	31.20	3,575,514	30.196	-3.24%
2025-07-31	30.90	30.85	30.90	30.60	31.70	3,690,441	114,838,392	31.118	30.90	30.85	30.90	30.60	31.70	3,690,441	31.118	-1.44%
2025-07-30	31.35	31.30	31.35	30.85	32.45	6,919,432	218,451,947	31.571	31.35	31.30	31.35	30.85	32.45	6,919,432	31.571	0.80%
2025-07-29	31.10	31.05	31.10	30.10	31.15	3,547,796	108,518,690	30.588	31.10	31.05	31.10	30.10	31.15	3,547,796	30.588	0.48%
2025-07-28	30.95	30.85	30.95	30.65	31.70	3,809,946	118,587,165	31.126	30.95	30.85	30.95	30.65	31.70	3,809,946	31.126	-0.48%
2025-07-25	31.10	31.05	31.10	30.85	31.55	3,851,744	119,886,424	31.125	31.10	31.05	31.10	30.85	31.55	3,851,744	31.125	-1.27%
2025-07-24	31.50	31.45	31.50	30.60	31.75	4,023,271	126,138,272	31.352	31.50	31.45	31.50	30.60	31.75	4,023,271	31.352	2.11%
2025-07-23	30.85	30.85	30.90	30.45	31.00	4,340,833	133,518,730	30.759	30.85	30.85	30.90	30.45	31.00	4,340,833	30.759	1.82%
2025-07-22	30.30	30.25	30.30	30.00	30.80	5,512,659	166,869,315	30.270	30.30	30.25	30.30	30.00	30.80	5,512,659	30.270	-0.66%
2025-07-21	30.50	30.45	30.50	30.25	32.70	11,005,674	338,779,372	30.782	30.50	30.45	30.50	30.25	32.70	11,005,674	30.782	-6.15%
2025-07-18	32.50	32.45	32.50	32.15	33.05	4,028,386	131,242,820	32.580	32.50	32.45	32.50	32.15	33.05	4,028,386	32.580	1.40%
2025-07-17	32.05	31.95	32.05	31.30	32.15	3,426,280	109,449,400	31.944	32.05	31.95	32.05	31.30	32.15	3,426,280	31.944	1.10%
2025-07-16	31.70	31.65	31.70	30.70	32.65	7,563,992	241,498,980	31.927	31.70	31.65	31.70	30.70	32.65	7,563,992	31.927	2.92%
2025-07-15	30.80	30.75	30.80	30.20	31.20	2,889,893	88,517,607	30.630	30.80	30.75	30.80	30.20	31.20	2,889,893	30.630	0.98%
2025-07-14	30.50	30.45	30.50	29.80	30.60	2,607,104	78,924,713	30.273	30.50	30.45	30.50	29.80	30.60	2,607,104	30.273	1.33%
2025-07-11	30.10	30.10	30.15	29.85	30.70	3,312,229	100,338,319	30.293	30.10	30.10	30.15	29.85	30.70	3,312,229	30.293	0.17%
2025-07-10	30.05	29.95	30.05	29.90	31.20	4,486,800	136,146,095	30.344	30.05	29.95	30.05	29.90	31.20	4,486,800	30.344	-1.80%
2025-07-09	30.60	30.60	30.65	30.10	31.40	4,737,011	145,714,368	30.761	30.60	30.60	30.65	30.10	31.40	4,737,011	30.761	1.16%
2025-07-08	30.25	30.20	30.25	29.20	30.70	5,219,073	157,239,673	30.128	30.25	30.20	30.25	29.20	30.70	5,219,073	30.128	3.95%
2025-07-07	29.10	29.00	29.10	28.80	29.50	2,738,100	79,527,489	29.045	29.10	29.00	29.10	28.80	29.50	2,738,100	29.045	-0.34%
2025-07-04	29.20	29.20	29.25	28.85	29.85	3,893,375	114,026,388	29.287	29.20	29.20	29.25	28.85	29.85	3,893,375	29.287	-1.02%
2025-07-03	29.50	29.50	29.55	28.75	29.60	4,052,136	118,463,102	29.235	29.50	29.50	29.55	28.75	29.60	4,052,136	29.235	1.20%
2025-07-02	29.15	29.15	29.20	28.85	31.25	5,913,969	175,480,943	29.672	29.15	29.15	29.20	28.85	31.25	5,913,969	29.672	-2.35%
2025-06-30	29.85	29.80	29.85	28.65	30.20	8,008,861	235,979,138	29.465	29.85	29.80	29.85	28.65	30.20	8,008,861	29.465	2.23%
2025-06-27	29.20	29.15	29.20	28.85	29.70	3,954,731	115,755,340	29.270	29.20	29.15	29.20	28.85	29.70	3,954,731	29.270	0.86%
2025-06-26	28.95	28.90	28.95	28.55	29.40	3,107,600	89,963,627	28.950	28.95	28.90	28.95	28.55	29.40	3,107,600	28.950	-0.34%
2025-06-25	29.05	29.05	29.10	28.80	29.60	2,805,024	81,669,525	29.115	29.05	29.05	29.10	28.80	29.60	2,805,024	29.115	-0.85%
2025-06-24	29.30	29.30	29.35	28.80	29.60	3,029,153	88,606,472	29.251	29.30	29.30	29.35	28.80	29.60	3,029,153	29.251	1.03%
2025-06-23	29.00	28.90	29.00	28.20	29.10	2,929,210	84,048,496	28.693	29.00	28.90	29.00	28.20	29.10	2,929,210	28.693	-0.17%
2025-06-20	29.05	29.00	29.05	28.60	29.50	3,616,838	104,847,030	28.989	29.05	29.00	29.05	28.60	29.50	3,616,838	28.989	0.00%
2025-06-19	29.05	29.00	29.05	28.40	29.65	6,582,354	190,012,310	28.867	29.05	29.00	29.05	28.40	29.65	6,582,354	28.867	-2.02%
2025-06-18	29.65	29.65	29.70	28.95	30.40	6,987,154	205,713,391	29.442	29.65	29.65	29.70	28.95	30.40	6,987,154	29.442	-2.95%
2025-06-17	30.55	30.50	30.55	30.30	31.65	5,717,986	175,626,884	30.715	30.55	30.50	30.55	30.30	31.65	5,717,986	30.715	-1.45%
2025-06-16	31.00	31.00	31.05	30.10	31.70	6,394,426	199,196,719	31.152	31.00	31.00	31.05	30.10	31.70	6,394,426	31.152	1.64%
2025-06-13	30.50	30.30	30.50	30.00	31.30	8,026,726	244,455,210	30.455	30.50	30.30	30.50	30.00	31.30	8,026,726	30.455	-1.61%
2025-06-12	31.00	30.90	31.00	30.20	31.30	4,908,577	151,491,914	30.863	31.00	30.90	31.00	30.20	31.30	4,908,577	30.863	0.00%
2025-06-11	31.00	31.00	31.05	29.60	31.70	14,695,721	452,646,285	30.801	31.00	31.00	31.05	29.60	31.70	14,695,721	30.801	5.62%
2025-06-10	29.35	29.30	29.35	28.50	29.90	6,873,645	200,733,450	29.203	29.35	29.30	29.35	28.50	29.90	6,873,645	29.203	0.51%
2025-06-09	29.20	29.15	29.20	28.45	30.15	16,063,600	469,191,374	29.208	29.20	29.15	29.20	28.45	30.15	16,063,600	29.208	0.34%
2025-06-06	29.10	29.10	29.15	28.15	29.60	30,476,326	880,560,349	28.893	29.10	29.10	29.15	28.15	29.60	30,476,326	28.893	-1.85%
2025-06-05	29.65	29.65	29.70	27.90	30.40	20,999,942	619,263,035	29.489	29.65	29.65	29.70	27.90	30.40	20,999,942	29.489	6.46%
2025-06-04	27.85	27.85	27.90	26.75	27.95	9,273,629	254,169,924	27.408	27.85	27.85	27.90	26.75	27.95	9,273,629	27.408	2.01%
2025-06-03	27.30	27.25	27.30	26.35	27.75	6,830,010	186,454,386	27.299	27.30	27.25	27.30	26.35	27.75	6,830,010	27.299	3.02%
2025-06-02	26.50	26.40	26.50	25.15	26.80	5,285,443	136,237,553	25.776	26.50	26.40	26.50	25.15	26.80	5,285,443	25.776	-1.12%
2025-05-30	26.80	26.80	26.85	26.70	27.60	6,147,666	165,029,098	26.844	26.80	26.80	26.85	26.70	27.60	6,147,666	26.844	-3.07%
2025-05-29	27.65	27.60	27.65	26.85	27.75	5,292,477	144,630,197	27.328	27.65	27.60	27.65	26.85	27.75	5,292,477	27.328	2.03%
2025-05-28	27.10	27.05	27.10	26.65	27.80	8,376,296	226,122,659	26.996	27.10	27.05	27.10	26.65	27.80	8,376,296	26.996	-1.81%
2025-05-27	27.60	27.60	27.65	27.30	28.70	8,249,146	229,530,954	27.825	27.60	27.60	27.65	27.30	28.70	8,249,146	27.825	0.18%
2025-05-26	27.55	27.55	27.60	27.30	29.25	12,116,117	340,483,758	28.102	27.55	27.55	27.60	27.30	29.25	12,116,117	28.102	-1.43%
2025-05-23	27.95	27.95	28.00	25.50	28.25	16,468,437	452,471,921	27.475	27.95	27.95	28.00	25.50	28.25	16,468,437	27.475	8.75%
2025-05-22	25.70	25.65	25.70	25.50	26.25	5,476,202	141,273,631	25.798	25.70	25.65	25.70	25.50	26.25	5,476,202	25.798	-2.10%
2025-05-21	26.25	26.25	26.30	25.05	26.75	10,000,233	261,194,720	26.119	26.25	26.25	26.30	25.05	26.75	10,000,233	26.119	5.00%
2025-05-20	25.00	24.95	25.00	24.45	25.30	7,296,590	181,691,625	24.901	25.00	24.95	25.00	24.45	25.30	7,296,590	24.901	2.46%
2025-05-19	24.40	24.40	24.45	24.10	25.15	15,905,780	388,712,476	24.438	24.40	24.40	24.45	24.10	25.15	15,905,780	24.438	-7.58%
2025-05-16	26.40	26.35	26.40	26.00	26.60	3,035,026	79,804,920	26.295	26.40	26.35	26.40	26.00	26.60	3,035,026	26.295	-0.56%
2025-05-15	26.55	26.50	26.55	26.20	26.95	3,570,458	94,811,190	26.554	26.55	26.50	26.55	26.20	26.95	3,570,458	26.554	0.57%
2025-05-14	26.40	26.35	26.40	26.10	26.65	3,445,856	90,731,181	26.331	26.40	26.35	26.40	26.10	26.65	3,445,856	26.331	0.38%
2025-05-13	26.30	26.25	26.30	26.15	27.20	5,117,170	135,799,513	26.538	26.30	26.25	26.30	26.15	27.20	5,117,170	26.538	-2.59%
2025-05-12	27.00	26.95	27.00	26.25	27.30	4,956,500	132,527,580	26.738	27.00	26.95	27.00	26.25	27.30	4,956,500	26.738	2.08%
2025-05-09	26.45	26.40	26.45	26.15	27.15	4,100,509	108,324,381	26.417	26.45	26.40	26.45	26.15	27.15	4,100,509	26.417	-2.04%
2025-05-08	27.00	27.00	27.05	26.80	27.60	2,660,799	72,446,869	27.227	27.00	27.00	27.05	26.80	27.60	2,660,799	27.227	-0.18%
2025-05-07	27.05	27.05	27.10	27.00	27.90	4,681,045	128,339,042	27.417	27.05	27.05	27.10	27.00	27.90	4,681,045	27.417	0.00%
2025-05-06	27.05	27.05	27.10	26.85	27.75	4,287,459	116,627,266	27.202	27.05	27.05	27.10	26.85	27.75	4,287,459	27.202	-0.37%
2025-05-02	27.15	27.15	27.20	26.80	27.45	1,294,008	35,194,321	27.198	27.15	27.15	27.20	26.80	27.45	1,294,008	27.198	0.74%
2025-04-30	26.95	26.90	26.95	26.20	27.00	3,347,321	89,191,708	26.646	26.95	26.90	26.95	26.20	27.00	3,347,321	26.646	2.28%
2025-04-29	26.35	26.30	26.35	25.90	26.65	2,914,790	76,919,246	26.389	26.35	26.30	26.35	25.90	26.65	2,914,790	26.389	1.35%
2025-04-28	26.00	25.90	26.00	25.50	26.20	1,708,262	44,379,808	25.980	26.00	25.90	26.00	25.50	26.20	1,708,262	25.980	0.97%
2025-04-25	25.75	25.75	25.80	25.65	26.55	2,791,293	73,038,936	26.167	25.75	25.75	25.80	25.65	26.55	2,791,293	26.167	-1.72%
2025-04-24	26.20	26.15	26.20	25.55	26.20	2,778,842	72,059,705	25.932	26.20	26.15	26.20	25.55	26.20	2,778,842	25.932	0.58%
2025-04-23	26.05	26.00	26.05	25.65	26.25	3,754,274	97,685,036	26.020	26.05	26.00	26.05	25.65	26.25	3,754,274	26.020	2.16%
2025-04-22	25.50	25.45	25.50	25.00	25.65	3,264,912	82,739,318	25.342	25.50	25.45	25.50	25.00	25.65	3,264,912	25.342	1.59%
2025-04-17	25.10	25.10	25.15	24.65	25.25	2,637,234	66,100,726	25.064	25.10	25.10	25.15	24.65	25.25	2,637,234	25.064	0.80%
2025-04-16	24.90	24.85	24.90	24.55	25.70	5,194,000	129,784,401	24.987	24.90	24.85	24.90	24.55	25.70	5,194,000	24.987	-4.05%
2025-04-15	25.95	25.90	25.95	25.35	25.95	3,908,505	100,337,455	25.672	25.95	25.90	25.95	25.35	25.95	3,908,505	25.672	0.78%
2025-04-14	25.75	25.70	25.75	25.45	26.10	3,900,212	100,747,887	25.831	25.75	25.70	25.75	25.45	26.10	3,900,212	25.831	2.39%
2025-04-11	25.15	25.15	25.20	24.70	25.60	6,347,370	159,680,923	25.157	25.15	25.15	25.20	24.70	25.60	6,347,370	25.157	-0.40%
2025-04-10	25.25	25.25	25.30	24.70	25.70	6,403,708	161,648,580	25.243	25.25	25.25	25.30	24.70	25.70	6,403,708	25.243	2.85%
2025-04-09	24.55	24.55	24.60	22.40	25.00	12,209,000	292,096,054	23.925	24.55	24.55	24.60	22.40	25.00	12,209,000	23.925	4.91%
2025-04-08	23.40	23.35	23.40	22.45	23.70	14,468,868	334,684,472	23.131	23.40	23.35	23.40	22.45	23.70	14,468,868	23.131	3.08%
2025-04-07	22.70	22.65	22.70	22.50	25.35	16,711,219	393,818,425	23.566	22.70	22.65	22.70	22.50	25.35	16,711,219	23.566	-14.98%
2025-04-03	26.70	26.65	26.70	25.80	26.75	4,427,185	116,365,383	26.284	26.70	26.65	26.70	25.80	26.75	4,427,185	26.284	1.14%
2025-04-02	26.40	26.35	26.40	25.75	26.45	3,363,263	88,041,346	26.177	26.40	26.35	26.40	25.75	26.45	3,363,263	26.177	1.54%
2025-04-01	26.00	25.95	26.00	25.75	26.50	4,352,362	113,786,484	26.144	26.00	25.95	26.00	25.75	26.50	4,352,362	26.144	0.97%
2025-03-31	25.75	25.65	25.75	25.25	25.90	4,865,002	124,220,810	25.534	25.75	25.65	25.75	25.25	25.90	4,865,002	25.534	-1.53%
2025-03-28	26.15	26.05	26.15	25.80	26.75	3,440,706	90,039,183	26.169	26.15	26.05	26.15	25.80	26.75	3,440,706	26.169	-1.13%
2025-03-27	26.45	26.40	26.45	25.75	26.55	5,508,633	144,593,945	26.249	26.45	26.40	26.45	25.75	26.55	5,508,633	26.249	2.52%
2025-03-26	25.80	25.75	25.80	25.40	25.95	4,398,131	112,667,465	25.617	25.80	25.75	25.80	25.40	25.95	4,398,131	25.617	0.39%
2025-03-25	25.70	25.65	25.70	25.55	26.45	4,930,950	127,406,957	25.838	25.70	25.65	25.70	25.55	26.45	4,930,950	25.838	-2.28%
2025-03-24	26.30	26.25	26.30	25.75	27.20	11,216,051	295,655,671	26.360	26.30	26.25	26.30	25.75	27.20	11,216,051	26.360	-1.13%
2025-03-21	26.60	26.55	26.60	26.40	27.60	9,169,220	246,205,519	26.851	26.60	26.55	26.60	26.40	27.60	9,169,220	26.851	-0.19%
2025-03-20	26.65	26.60	26.65	26.55	28.50	11,431,566	312,453,729	27.333	26.65	26.60	26.65	26.55	28.50	11,431,566	27.333	-4.65%
2025-03-19	27.95	27.95	28.00	27.20	28.35	10,567,555	295,241,527	27.938	27.95	27.95	28.00	27.20	28.35	10,567,555	27.938	2.38%
2025-03-18	27.30	27.30	27.35	27.00	28.05	7,065,693	193,450,905	27.379	27.30	27.30	27.35	27.00	28.05	7,065,693	27.379	1.68%
2025-03-17	26.85	26.85	26.90	26.30	27.20	6,133,448	164,668,988	26.848	26.85	26.85	26.90	26.30	27.20	6,133,448	26.848	1.13%
2025-03-14	26.55	26.50	26.55	25.75	26.85	7,191,920	190,670,305	26.512	26.55	26.50	26.55	25.75	26.85	7,191,920	26.512	3.11%
2025-03-13	25.75	25.70	25.75	25.35	26.40	4,000,346	102,919,715	25.728	25.75	25.70	25.75	25.35	26.40	4,000,346	25.728	-0.96%
2025-03-12	26.00	25.95	26.00	25.75	27.00	6,773,358	178,606,800	26.369	26.00	25.95	26.00	25.75	27.00	6,773,358	26.369	-2.62%
2025-03-11	26.70	26.65	26.70	25.95	26.75	5,966,662	156,950,590	26.305	26.70	26.65	26.70	25.95	26.75	5,966,662	26.305	0.75%
2025-03-10	26.50	26.45	26.50	25.90	26.95	6,708,500	176,826,265	26.359	26.50	26.45	26.50	25.90	26.95	6,708,500	26.359	-0.56%
2025-03-07	26.65	26.60	26.65	26.05	27.35	9,163,186	244,876,230	26.724	26.65	26.60	26.65	26.05	27.35	9,163,186	26.724	-0.37%
2025-03-06	26.75	26.75	26.80	26.05	27.00	14,296,203	380,403,143	26.609	26.75	26.75	26.80	26.05	27.00	14,296,203	26.609	4.70%
2025-03-05	25.55	25.55	25.60	24.70	25.75	7,999,206	202,619,251	25.330	25.55	25.55	25.60	24.70	25.75	7,999,206	25.330	2.20%
2025-03-04	25.00	24.95	25.00	24.50	25.05	7,143,128	177,207,767	24.808	25.00	24.95	25.00	24.50	25.05	7,143,128	24.808	0.60%
2025-03-03	24.85	24.80	24.85	24.65	25.70	9,664,823	242,650,120	25.107	24.85	24.80	24.85	24.65	25.70	9,664,823	25.107	-1.39%
2025-02-28	25.20	25.15	25.20	25.00	26.55	13,442,482	342,634,730	25.489	25.20	25.15	25.20	25.00	26.55	13,442,482	25.489	-4.73%
2025-02-27	26.45	26.40	26.45	26.25	28.35	18,848,294	505,966,165	26.844	26.45	26.40	26.45	26.25	28.35	18,848,294	26.844	-5.87%
2025-02-26	28.10	28.10	28.15	27.80	29.65	27,726,828	789,328,655	28.468	28.10	28.10	28.15	27.80	29.65	27,726,828	28.468	-9.21%
2025-02-25	30.95	30.90	30.95	30.60	32.40	11,409,108	355,324,279	31.144	30.95	30.90	30.95	30.60	32.40	11,409,108	31.144	-3.28%
2025-02-24	32.00	31.95	32.00	30.90	32.55	9,500,028	301,155,485	31.700	32.00	31.95	32.00	30.90	32.55	9,500,028	31.700	-0.78%
2025-02-21	32.25	32.20	32.25	30.75	32.50	10,447,185	330,956,560	31.679	32.25	32.20	32.25	30.75	32.50	10,447,185	31.679	5.56%
2025-02-20	30.55	30.55	30.60	30.40	32.30	11,026,109	342,339,199	31.048	30.55	30.55	30.60	30.40	32.30	11,026,109	31.048	-5.42%
2025-02-19	32.30	32.25	32.30	31.05	32.35	8,592,593	273,087,913	31.782	32.30	32.25	32.30	31.05	32.35	8,592,593	31.782	-0.15%
2025-02-18	32.35	32.30	32.35	31.65	33.50	12,241,619	399,432,774	32.629	32.35	32.30	32.35	31.65	33.50	12,241,619	32.629	1.73%
2025-02-17	31.80	31.80	31.85	31.60	35.55	21,314,860	707,293,731	33.183	31.80	31.80	31.85	31.60	35.55	21,314,860	33.183	0.16%
2025-02-14	31.75	31.75	31.80	29.25	31.75	18,196,487	558,867,606	30.713	31.75	31.75	31.80	29.25	31.75	18,196,487	30.713	10.24%
2025-02-13	28.80	28.75	28.80	27.80	29.80	16,174,572	468,176,874	28.945	28.80	28.75	28.80	27.80	29.80	16,174,572	28.945	3.04%
2025-02-12	27.95	27.95	28.00	27.55	28.55	7,521,444	209,712,792	27.882	27.95	27.95	28.00	27.55	28.55	7,521,444	27.882	-1.06%
2025-02-11	28.25	28.20	28.25	28.00	29.80	9,376,964	266,906,706	28.464	28.25	28.20	28.25	28.00	29.80	9,376,964	28.464	-3.58%
2025-02-10	29.30	29.25	29.30	28.85	30.30	9,276,609	273,095,122	29.439	29.30	29.25	29.30	28.85	30.30	9,276,609	29.439	1.74%
2025-02-07	28.80	28.80	28.85	28.45	29.95	11,963,460	347,848,443	29.076	28.80	28.80	28.85	28.45	29.95	11,963,460	29.076	-0.86%
2025-02-06	29.05	29.00	29.05	27.05	30.25	25,208,227	738,969,369	29.315	29.05	29.00	29.05	27.05	30.25	25,208,227	29.315	7.79%
2025-02-05	26.95	26.90	26.95	25.60	27.15	6,837,875	181,747,349	26.580	26.95	26.90	26.95	25.60	27.15	6,837,875	26.580	2.67%
2025-02-04	26.25	26.20	26.25	25.30	26.40	1,845,520	48,043,054	26.032	26.25	26.20	26.25	25.30	26.40	1,845,520	26.032	1.55%
2025-02-03	25.85	25.85	25.90	24.75	25.95	1,282,111	32,665,858	25.478	25.85	25.85	25.90	24.75	25.95	1,282,111	25.478	-0.96%
2025-01-28	26.10	26.05	26.10	25.80	26.35	1,332,806	34,825,160	26.129	26.10	26.05	26.10	25.80	26.35	1,332,806	26.129	2.15%
2025-01-27	25.55	25.50	25.55	25.30	25.85	2,824,860	72,129,540	25.534	25.55	25.50	25.55	25.30	25.85	2,824,860	25.534	1.39%
2025-01-24	25.20	25.20	25.25	24.80	25.45	2,136,765	53,881,869	25.217	25.20	25.20	25.25	24.80	25.45	2,136,765	25.217	1.61%
2025-01-23	24.80	24.75	24.80	24.65	25.55	2,299,603	57,510,268	25.009	24.80	24.75	24.80	24.65	25.55	2,299,603	25.009	-1.20%
2025-01-22	25.10	25.10	25.15	24.90	25.45	2,921,848	73,230,956	25.063	25.10	25.10	25.15	24.90	25.45	2,921,848	25.063	-1.57%
2025-01-21	25.50	25.45	25.50	25.20	25.65	1,994,187	50,719,995	25.434	25.50	25.45	25.50	25.20	25.65	1,994,187	25.434	1.39%
2025-01-20	25.15	25.10	25.15	24.95	25.90	3,302,257	84,130,603	25.477	25.15	25.10	25.15	24.95	25.90	3,302,257	25.477	1.41%
2025-01-17	24.80	24.75	24.80	24.65	25.15	2,063,524	51,358,326	24.889	24.80	24.75	24.80	24.65	25.15	2,063,524	24.889	-0.20%
2025-01-16	24.85	24.85	24.95	24.60	25.25	2,069,951	51,622,297	24.939	24.85	24.85	24.95	24.60	25.25	2,069,951	24.939	0.61%
2025-01-15	24.70	24.60	24.70	24.50	25.00	1,587,360	39,247,792	24.725	24.70	24.60	24.70	24.50	25.00	1,587,360	24.725	0.00%
2025-01-14	24.70	24.65	24.70	24.05	24.90	2,052,292	50,500,955	24.607	24.70	24.65	24.70	24.05	24.90	2,052,292	24.607	2.07%
2025-01-13	24.20	24.15	24.20	23.60	24.35	2,342,832	56,229,741	24.001	24.20	24.15	24.20	23.60	24.35	2,342,832	24.001	0.83%
2025-01-10	24.00	23.95	24.00	23.60	24.65	3,991,249	95,682,678	23.973	24.00	23.95	24.00	23.60	24.65	3,991,249	23.973	-1.64%
2025-01-09	24.40	24.40	24.45	24.25	24.95	3,705,804	90,835,589	24.512	24.40	24.40	24.45	24.25	24.95	3,705,804	24.512	-1.01%
2025-01-08	24.65	24.65	24.70	24.20	25.15	3,072,346	75,553,286	24.591	24.65	24.65	24.70	24.20	25.15	3,072,346	24.591	-0.60%
2025-01-07	24.80	24.75	24.80	24.50	25.15	3,782,435	93,653,153	24.760	24.80	24.75	24.80	24.50	25.15	3,782,435	24.760	-0.60%
2025-01-06	24.95	24.90	24.95	24.65	25.15	3,273,293	81,645,324	24.943	24.95	24.90	24.95	24.65	25.15	3,273,293	24.943	1.01%
2025-01-03	24.70	24.70	24.75	24.50	25.25	3,695,370	91,479,125	24.755	24.70	24.70	24.75	24.50	25.25	3,695,370	24.755	0.41%
2025-01-02	24.60	24.60	24.65	24.50	25.25	4,426,671	109,545,188	24.747	24.60	24.60	24.65	24.50	25.25	4,426,671	24.747	-2.38%
2024-12-31	25.20	25.10	25.20	25.05	25.35	1,396,626	35,174,966	25.186	25.20	25.10	25.20	25.05	25.35	1,396,626	25.186	-0.20%
2024-12-30	25.25	25.25	25.35	24.90	26.25	6,151,162	155,615,557	25.299	25.25	25.25	25.35	24.90	26.25	6,151,162	25.299	-2.51%
2024-12-27	25.90	25.85	25.90	25.30	26.90	8,117,334	210,482,125	25.930	25.90	25.85	25.90	25.30	26.90	8,117,334	25.930	-4.25%
2024-12-24	27.05	27.00	27.05	26.35	27.25	1,929,824	51,788,296	26.836	27.05	27.00	27.05	26.35	27.25	1,929,824	26.836	0.93%
2024-12-23	26.80	26.70	26.80	26.55	27.80	2,894,855	77,946,074	26.926	26.80	26.70	26.80	26.55	27.80	2,894,855	26.926	-1.83%
2024-12-20	27.30	27.30	27.40	27.30	28.05	3,718,312	102,343,136	27.524	27.30	27.30	27.40	27.30	28.05	3,718,312	27.524	-0.55%
2024-12-19	27.45	27.40	27.45	27.05	27.75	3,357,679	91,869,929	27.361	27.45	27.40	27.45	27.05	27.75	3,357,679	27.361	-1.61%
2024-12-18	27.90	27.80	27.90	27.30	28.10	3,068,201	84,926,386	27.680	27.90	27.80	27.90	27.30	28.10	3,068,201	27.680	2.01%
2024-12-17	27.35	27.35	27.45	27.35	29.25	8,377,500	234,360,064	27.975	27.35	27.35	27.45	27.35	29.25	8,377,500	27.975	-7.60%
2024-12-16	29.60	29.50	29.60	27.70	30.50	11,513,426	337,798,017	29.339	29.60	29.50	29.60	27.70	30.50	11,513,426	29.339	5.71%
2024-12-13	28.00	27.85	28.00	27.60	28.50	4,211,100	117,760,922	27.964	28.00	27.85	28.00	27.60	28.50	4,211,100	27.964	-1.75%
2024-12-12	28.50	28.45	28.50	28.25	29.35	5,087,110	146,303,515	28.760	28.50	28.45	28.50	28.25	29.35	5,087,110	28.760	-0.18%
2024-12-11	28.55	28.50	28.55	28.30	29.60	3,613,304	104,324,192	28.872	28.55	28.50	28.55	28.30	29.60	3,613,304	28.872	-0.87%
2024-12-10	28.80	28.80	28.85	28.65	31.00	6,331,539	184,710,299	29.173	28.80	28.80	28.85	28.65	31.00	6,331,539	29.173	-2.70%
2024-12-09	29.60	29.60	29.65	28.20	29.70	3,948,569	113,991,583	28.869	29.60	29.60	29.65	28.20	29.70	3,948,569	28.869	3.32%
2024-12-06	28.65	28.65	28.70	28.00	29.05	4,317,310	123,534,116	28.614	28.65	28.65	28.70	28.00	29.05	4,317,310	28.614	0.00%
2024-12-05	28.65	28.55	28.65	27.50	28.85	3,826,115	108,663,248	28.400	28.65	28.55	28.65	27.50	28.85	3,826,115	28.400	2.87%
2024-12-04	27.85	27.85	27.90	27.45	28.75	4,409,345	123,030,464	27.902	27.85	27.85	27.90	27.45	28.75	4,409,345	27.902	-2.28%
2024-12-03	28.50	28.50	28.55	28.15	29.85	6,531,776	189,489,812	29.010	28.50	28.50	28.55	28.15	29.85	6,531,776	29.010	-1.55%
2024-12-02	28.95	28.90	28.95	27.90	29.05	5,520,550	157,915,838	28.605	28.95	28.90	28.95	27.90	29.05	5,520,550	28.605	2.30%
2024-11-29	28.30	28.25	28.30	26.75	29.05	6,877,662	194,627,206	28.298	28.30	28.25	28.30	26.75	29.05	6,877,662	28.298	4.04%
2024-11-28	27.20	27.20	27.25	26.95	28.50	7,936,286	219,123,209	27.610	27.20	27.20	27.25	26.95	28.50	7,936,286	27.610	-4.39%
2024-11-27	28.45	28.45	28.55	24.90	29.15	13,179,697	365,200,858	27.709	28.45	28.45	28.55	24.90	29.15	13,179,697	27.709	12.23%
2024-11-26	25.35	25.35	25.40	25.25	25.95	2,465,016	63,122,604	25.607	25.35	25.35	25.40	25.25	25.95	2,465,016	25.607	0.00%
2024-11-25	25.35	25.30	25.35	24.80	25.45	3,200,238	80,605,691	25.187	25.35	25.30	25.35	24.80	25.45	3,200,238	25.187	1.40%
2024-11-22	25.00	25.00	25.05	24.85	25.95	3,481,125	87,813,739	25.226	25.00	25.00	25.05	24.85	25.95	3,481,125	25.226	-3.10%
2024-11-21	25.80	25.80	25.85	25.70	26.70	2,673,634	69,307,592	25.923	25.80	25.80	25.85	25.70	26.70	2,673,634	25.923	-2.09%
2024-11-20	26.35	26.30	26.35	25.65	26.60	1,533,891	40,208,891	26.214	26.35	26.30	26.35	25.65	26.60	1,533,891	26.214	2.33%
2024-11-19	25.75	25.70	25.75	25.50	26.45	1,423,400	36,631,350	25.735	25.75	25.70	25.75	25.50	26.45	1,423,400	25.735	0.19%
2024-11-18	25.70	25.70	25.75	25.70	26.50	1,958,070	50,743,344	25.915	25.70	25.70	25.75	25.70	26.50	1,958,070	25.915	-1.72%
2024-11-15	26.15	26.15	26.20	26.10	26.80	2,102,815	55,432,016	26.361	26.15	26.15	26.20	26.10	26.80	2,102,815	26.361	-0.19%
2024-11-14	26.20	26.20	26.25	26.05	27.35	3,200,574	84,711,988	26.468	26.20	26.20	26.25	26.05	27.35	3,200,574	26.468	-3.32%
2024-11-13	27.10	27.05	27.10	26.60	27.50	3,535,603	95,125,169	26.905	27.10	27.05	27.10	26.60	27.50	3,535,603	26.905	-0.73%
2024-11-12	27.30	27.25	27.30	27.20	28.65	2,406,078	66,676,680	27.712	27.30	27.25	27.30	27.20	28.65	2,406,078	27.712	-3.36%
2024-11-11	28.25	28.25	28.30	27.40	28.25	2,716,924	75,835,254	27.912	28.25	28.25	28.30	27.40	28.25	2,716,924	27.912	-0.88%
2024-11-08	28.50	28.50	28.55	28.25	29.70	2,612,556	75,168,635	28.772	28.50	28.50	28.55	28.25	29.70	2,612,556	28.772	-1.21%
2024-11-07	28.85	28.85	28.90	27.90	29.00	3,128,261	89,436,310	28.590	28.85	28.85	28.90	27.90	29.00	3,128,261	28.590	1.41%
2024-11-06	28.45	28.45	28.50	27.80	28.75	2,534,600	71,876,883	28.358	28.45	28.45	28.50	27.80	28.75	2,534,600	28.358	-0.52%
2024-11-05	28.60	28.60	28.65	27.50	28.65	3,211,123	90,769,065	28.267	28.60	28.60	28.65	27.50	28.65	3,211,123	28.267	3.62%
2024-11-04	27.60	27.60	27.65	27.30	27.90	1,355,392	37,318,867	27.534	27.60	27.60	27.65	27.30	27.90	1,355,392	27.534	-0.18%
2024-11-01	27.65	27.65	27.70	27.35	28.60	2,239,246	62,063,519	27.716	27.65	27.65	27.70	27.35	28.60	2,239,246	27.716	-1.60%
2024-10-31	28.10	28.05	28.10	27.85	28.50	1,677,786	47,366,075	28.231	28.10	28.05	28.10	27.85	28.50	1,677,786	28.231	-0.35%
2024-10-30	28.20	28.15	28.20	27.95	28.75	3,502,200	98,438,205	28.108	28.20	28.15	28.20	27.95	28.75	3,502,200	28.108	-1.05%
2024-10-29	28.50	28.50	28.55	28.35	29.65	3,361,118	96,654,884	28.757	28.50	28.50	28.55	28.35	29.65	3,361,118	28.757	-0.18%
2024-10-28	28.55	28.50	28.55	28.10	28.80	1,636,637	46,687,205	28.526	28.55	28.50	28.55	28.10	28.80	1,636,637	28.526	1.60%
2024-10-25	28.10	28.05	28.10	27.40	28.30	2,060,180	57,570,772	27.945	28.10	28.05	28.10	27.40	28.30	2,060,180	27.945	2.55%
2024-10-24	27.40	27.35	27.40	27.30	27.95	2,509,200	69,144,815	27.557	27.40	27.35	27.40	27.30	27.95	2,509,200	27.557	-2.14%
2024-10-23	28.00	28.00	28.05	27.75	29.40	6,148,056	174,625,401	28.403	28.00	28.00	28.05	27.75	29.40	6,148,056	28.403	-0.53%
2024-10-22	28.15	28.10	28.15	27.10	29.00	5,393,076	152,329,621	28.245	28.15	28.10	28.15	27.10	29.00	5,393,076	28.245	3.11%
2024-10-21	27.30	27.15	27.30	27.10	27.95	2,534,369	69,643,922	27.480	27.30	27.15	27.30	27.10	27.95	2,534,369	27.480	-1.27%
2024-10-18	27.65	27.60	27.65	26.05	28.05	3,451,925	93,902,066	27.203	27.65	27.60	27.65	26.05	28.05	3,451,925	27.203	5.74%
2024-10-17	26.15	26.10	26.15	26.00	27.50	2,845,553	75,736,743	26.616	26.15	26.10	26.15	26.00	27.50	2,845,553	26.616	-2.06%
2024-10-16	26.70	26.65	26.70	26.25	27.25	3,837,760	102,673,698	26.754	26.70	26.65	26.70	26.25	27.25	3,837,760	26.754	-0.19%
2024-10-15	26.75	26.70	26.75	26.20	28.55	4,602,164	125,048,667	27.172	26.75	26.70	26.75	26.20	28.55	4,602,164	27.172	-4.97%
2024-10-14	28.15	28.15	28.20	27.25	29.00	3,938,361	110,492,726	28.056	28.15	28.15	28.20	27.25	29.00	3,938,361	28.056	-3.43%
2024-10-10	29.15	29.10	29.15	28.60	30.25	4,538,420	133,170,385	29.343	29.15	29.10	29.15	28.60	30.25	4,538,420	29.343	0.52%
2024-10-09	29.00	28.95	29.00	27.80	30.70	12,030,937	352,471,454	29.297	29.00	28.95	29.00	27.80	30.70	12,030,937	29.297	-3.33%
2024-10-08	30.00	29.95	30.00	29.65	35.60	12,432,067	391,470,219	31.489	30.00	29.95	30.00	29.65	35.60	12,432,067	31.489	-16.67%
2024-10-07	36.00	36.00	36.05	34.40	36.00	3,666,455	129,328,797	35.274	36.00	36.00	36.05	34.40	36.00	3,666,455	35.274	3.90%
2024-10-04	34.65	34.60	34.65	33.00	34.65	3,784,723	129,146,826	34.123	34.65	34.60	34.65	33.00	34.65	3,784,723	34.123	3.28%
2024-10-03	33.55	33.55	33.60	31.60	35.50	4,880,168	162,023,698	33.200	33.55	33.55	33.60	31.60	35.50	4,880,168	33.200	-4.01%
2024-10-02	34.95	34.95	35.00	31.80	35.00	6,167,101	209,524,899	33.975	34.95	34.95	35.00	31.80	35.00	6,167,101	33.975	7.87%
2024-09-30	32.40	32.30	32.40	30.40	32.85	11,124,120	356,088,864	32.011	32.40	32.30	32.40	30.40	32.85	11,124,120	32.011	7.11%
2024-09-27	30.25	30.20	30.25	28.30	30.50	10,656,125	314,889,792	29.550	30.25	30.20	30.25	28.30	30.50	10,656,125	29.550	7.27%
2024-09-26	28.20	28.15	28.20	25.80	28.20	9,758,174	267,095,985	27.372	28.20	28.15	28.20	25.80	28.20	9,758,174	27.372	8.46%
2024-09-25	26.00	25.95	26.00	25.65	26.95	8,763,121	229,840,212	26.228	26.00	25.95	26.00	25.65	26.95	8,763,121	26.228	2.16%
2024-09-24	25.45	25.40	25.45	24.00	25.45	7,931,377	197,985,105	24.962	25.45	25.40	25.45	24.00	25.45	7,931,377	24.962	4.09%
2024-09-23	24.45	24.45	24.50	24.40	25.30	2,626,207	64,993,550	24.748	24.45	24.45	24.50	24.40	25.30	2,626,207	24.748	-2.98%
2024-09-20	25.20	25.15	25.20	24.85	25.60	3,238,985	81,745,463	25.238	25.20	25.15	25.20	24.85	25.60	3,238,985	25.238	0.20%
2024-09-19	25.15	25.15	25.20	24.70	25.50	2,502,807	62,864,524	25.118	25.15	25.15	25.20	24.70	25.50	2,502,807	25.118	-0.59%
2024-09-17	25.30	25.30	25.35	25.05	25.55	499,801	12,677,650	25.365	25.30	25.30	25.35	25.05	25.55	499,801	25.365	-0.39%
2024-09-16	25.40	25.35	25.40	24.10	25.40	990,080	24,821,564	25.070	25.40	25.35	25.40	24.10	25.40	990,080	25.070	2.21%
2024-09-13	24.85	24.80	24.85	24.70	25.40	1,506,396	37,511,819	24.902	24.85	24.80	24.85	24.70	25.40	1,506,396	24.902	-0.20%
2024-09-12	24.90	24.85	24.90	24.85	25.40	2,091,474	52,373,348	25.041	24.90	24.85	24.90	24.85	25.40	2,091,474	25.041	-0.40%
2024-09-11	25.00	25.00	25.05	24.70	25.20	988,544	24,703,828	24.990	25.00	25.00	25.05	24.70	25.20	988,544	24.990	-0.40%
2024-09-10	25.10	25.05	25.10	24.35	25.25	1,525,765	38,120,180	24.984	25.10	25.05	25.10	24.35	25.25	1,525,765	24.984	0.00%
2024-09-09	25.10	25.10	25.15	24.75	25.35	2,211,761	55,368,424	25.034	25.10	25.10	25.15	24.75	25.35	2,211,761	25.034	-1.38%
2024-09-05	25.45	25.35	25.45	24.80	25.45	2,469,649	62,284,345	25.220	25.45	25.35	25.45	24.80	25.45	2,469,649	25.220	2.21%
2024-09-04	24.90	24.90	24.95	24.25	25.05	1,571,274	38,864,447	24.734	24.90	24.90	24.95	24.25	25.05	1,571,274	24.734	0.00%
2024-09-03	24.90	24.85	24.90	24.45	25.15	1,353,928	33,708,204	24.897	24.90	24.85	24.90	24.45	25.15	1,353,928	24.897	1.43%
2024-09-02	24.55	24.50	24.55	24.15	24.70	1,615,120	39,501,443	24.457	24.55	24.50	24.55	24.15	24.70	1,615,120	24.457	-0.61%
2024-08-30	24.70	24.70	24.75	24.35	25.10	2,353,397	58,345,006	24.792	24.70	24.70	24.75	24.35	25.10	2,353,397	24.792	1.23%
2024-08-29	24.40	24.40	24.45	23.60	24.50	1,723,593	41,874,046	24.295	24.40	24.40	24.45	23.60	24.50	1,723,593	24.295	1.67%
2024-08-28	24.00	23.95	24.00	23.75	24.55	1,697,056	40,674,543	23.968	24.00	23.95	24.00	23.75	24.55	1,697,056	23.968	-1.84%
2024-08-27	24.45	24.35	24.45	24.15	24.60	1,871,447	45,604,123	24.368	24.45	24.35	24.45	24.15	24.60	1,871,447	24.368	-0.20%
2024-08-26	24.50	24.45	24.50	23.40	24.50	2,170,919	52,704,097	24.277	24.50	24.45	24.50	23.40	24.50	2,170,919	24.277	3.81%
2024-08-23	23.60	23.55	23.60	23.30	23.75	1,511,674	35,595,208	23.547	23.60	23.55	23.60	23.30	23.75	1,511,674	23.547	-1.26%
2024-08-22	23.90	23.85	23.90	23.30	23.90	2,159,924	51,007,428	23.615	23.90	23.85	23.90	23.30	23.90	2,159,924	23.615	2.58%
2024-08-21	23.30	23.20	23.30	22.85	23.65	2,899,661	67,180,018	23.168	23.30	23.20	23.30	22.85	23.65	2,899,661	23.168	-1.69%
2024-08-20	23.70	23.70	23.75	23.45	24.10	2,089,478	49,724,758	23.798	23.70	23.70	23.75	23.45	24.10	2,089,478	23.798	0.42%
2024-08-19	23.60	23.55	23.60	23.35	24.20	3,539,834	83,731,993	23.654	23.60	23.55	23.60	23.35	24.20	3,539,834	23.654	-0.63%
2024-08-16	23.75	23.70	23.75	23.55	24.80	3,309,589	79,192,521	23.928	23.75	23.70	23.75	23.55	24.80	3,309,589	23.928	-3.26%
2024-08-15	24.55	24.50	24.55	23.65	24.80	2,673,394	65,387,949	24.459	24.55	24.50	24.55	23.65	24.80	2,673,394	24.459	2.29%
2024-08-14	24.00	24.00	24.05	23.25	25.30	5,620,531	134,976,502	24.015	24.00	24.00	24.05	23.25	25.30	5,620,531	24.015	-3.03%
2024-08-13	24.75	24.70	24.75	24.55	27.10	6,668,330	169,837,692	25.469	24.75	24.70	24.75	24.55	27.10	6,668,330	25.469	-2.37%
2024-08-12	25.35	25.30	25.35	25.05	25.75	1,884,848	47,773,773	25.346	25.35	25.30	25.35	25.05	25.75	1,884,848	25.346	-1.17%
2024-08-09	25.65	25.60	25.65	25.30	25.80	1,909,474	48,847,288	25.582	25.65	25.60	25.65	25.30	25.80	1,909,474	25.582	1.38%
2024-08-08	25.30	25.30	25.35	24.85	25.55	1,520,374	38,397,480	25.255	25.30	25.30	25.35	24.85	25.55	1,520,374	25.255	-0.39%
2024-08-07	25.40	25.35	25.40	24.95	25.50	1,527,805	38,619,317	25.278	25.40	25.35	25.40	24.95	25.50	1,527,805	25.278	0.99%
2024-08-06	25.15	25.15	25.25	24.85	25.45	1,946,551	48,880,819	25.112	25.15	25.15	25.25	24.85	25.45	1,946,551	25.112	1.21%
2024-08-05	24.85	24.85	24.90	23.55	25.45	4,473,663	111,516,826	24.927	24.85	24.85	24.90	23.55	25.45	4,473,663	24.927	2.90%
2024-08-02	24.15	24.15	24.20	23.70	25.40	4,891,663	118,665,444	24.259	24.15	24.15	24.20	23.70	25.40	4,891,663	24.259	-5.85%
2024-08-01	25.65	25.60	25.65	25.00	25.90	2,613,334	66,743,913	25.540	25.65	25.60	25.65	25.00	25.90	2,613,334	25.540	1.18%
2024-07-31	25.35	25.35	25.45	23.85	25.50	2,913,420	72,730,941	24.964	25.35	25.35	25.45	23.85	25.50	2,913,420	24.964	5.63%
2024-07-30	24.00	24.00	24.05	23.95	25.00	1,838,674	44,436,696	24.168	24.00	24.00	24.05	23.95	25.00	1,838,674	24.168	-3.61%
2024-07-29	24.90	24.90	24.95	24.70	25.30	1,215,531	30,433,531	25.037	24.90	24.90	24.95	24.70	25.30	1,215,531	25.037	0.61%
2024-07-26	24.75	24.75	24.90	24.25	25.00	1,601,834	39,509,470	24.665	24.75	24.75	24.90	24.25	25.00	1,601,834	24.665	0.00%
2024-07-25	24.75	24.75	24.80	24.70	25.20	1,253,397	31,187,486	24.882	24.75	24.75	24.80	24.70	25.20	1,253,397	24.882	-1.59%
2024-07-24	25.15	25.10	25.15	25.00	25.95	1,648,505	41,821,595	25.369	25.15	25.10	25.15	25.00	25.95	1,648,505	25.369	-1.76%
2024-07-23	25.60	25.60	25.65	25.55	26.45	1,252,225	32,339,794	25.826	25.60	25.60	25.65	25.55	26.45	1,252,225	25.826	-2.85%
2024-07-22	26.35	26.30	26.35	25.60	26.45	1,910,376	50,041,204	26.194	26.35	26.30	26.35	25.60	26.45	1,910,376	26.194	2.53%
2024-07-19	25.70	25.65	25.70	25.60	26.10	1,784,200	46,010,770	25.788	25.70	25.65	25.70	25.60	26.10	1,784,200	25.788	-2.10%
2024-07-18	26.25	26.20	26.25	25.85	26.40	1,316,989	34,424,411	26.139	26.25	26.20	26.25	25.85	26.40	1,316,989	26.139	0.00%
2024-07-17	26.25	26.20	26.25	25.90	26.85	2,044,003	53,928,750	26.384	26.25	26.20	26.25	25.90	26.85	2,044,003	26.384	0.77%
2024-07-16	26.05	26.00	26.05	25.60	26.20	2,592,442	67,210,785	25.926	26.05	26.00	26.05	25.60	26.20	2,592,442	25.926	-0.57%
2024-07-15	26.20	26.10	26.20	25.90	26.40	2,268,789	59,335,962	26.153	26.20	26.10	26.20	25.90	26.40	2,268,789	26.153	-0.95%
2024-07-12	26.45	26.35	26.45	26.00	26.75	3,330,809	88,105,883	26.452	26.45	26.35	26.45	26.00	26.75	3,330,809	26.452	1.93%
2024-07-11	25.95	25.90	25.95	25.00	25.95	2,386,836	61,181,696	25.633	25.95	25.90	25.95	25.00	25.95	2,386,836	25.633	3.80%
2024-07-10	25.00	24.85	25.00	24.75	25.70	2,081,904	52,300,801	25.122	25.00	24.85	25.00	24.75	25.70	2,081,904	25.122	-0.20%
2024-07-09	25.05	24.90	25.05	24.25	25.10	1,858,761	46,026,440	24.762	25.05	24.90	25.05	24.25	25.10	1,858,761	24.762	1.62%
2024-07-08	24.65	24.60	24.65	24.40	25.00	1,279,294	31,455,958	24.589	24.65	24.60	24.65	24.40	25.00	1,279,294	24.589	-1.40%
2024-07-05	25.00	24.90	25.00	24.50	25.10	1,840,053	45,695,890	24.834	25.00	24.90	25.00	24.50	25.10	1,840,053	24.834	0.81%
2024-07-04	24.80	24.75	24.80	24.65	25.45	2,467,416	61,291,501	24.840	24.80	24.75	24.80	24.65	25.45	2,467,416	24.840	-1.39%
2024-07-03	25.15	25.10	25.15	24.65	25.30	1,556,075	38,976,153	25.048	25.15	25.10	25.15	24.65	25.30	1,556,075	25.048	2.24%
2024-07-02	24.60	24.55	24.60	24.50	25.30	2,144,848	53,207,813	24.807	24.60	24.55	24.60	24.50	25.30	2,144,848	24.807	-2.19%
2024-06-28	25.15	25.10	25.15	24.85	25.65	2,051,947	51,543,447	25.119	25.15	25.10	25.15	24.85	25.65	2,051,947	25.119	0.60%
2024-06-27	25.00	24.90	25.00	24.80	25.50	3,220,274	80,632,141	25.039	25.00	24.90	25.00	24.80	25.50	3,220,274	25.039	-1.57%
2024-06-26	25.40	25.35	25.40	24.75	25.75	2,895,231	73,090,629	25.245	25.40	25.35	25.40	24.75	25.75	2,895,231	25.245	0.40%
2024-06-25	25.30	25.25	25.30	25.10	25.65	2,429,431	61,548,765	25.335	25.30	25.25	25.30	25.10	25.65	2,429,431	25.335	-0.98%
2024-06-24	25.55	25.50	25.55	25.20	26.00	2,300,892	58,476,826	25.415	25.55	25.50	25.55	25.20	26.00	2,300,892	25.415	-1.73%
2024-06-21	26.00	25.90	26.00	25.30	26.10	3,655,682	94,045,679	25.726	26.00	25.90	26.00	25.30	26.10	3,655,682	25.726	-0.38%
2024-06-20	26.10	26.10	26.15	26.00	27.25	3,320,800	87,483,494	26.344	26.10	26.10	26.15	26.00	27.25	3,320,800	26.344	-4.04%
2024-06-19	27.20	27.15	27.20	26.15	27.30	2,026,784	54,411,934	26.846	27.20	27.15	27.20	26.15	27.30	2,026,784	26.846	4.21%
2024-06-18	26.10	26.10	26.15	26.05	27.50	3,387,332	89,978,808	26.563	26.10	26.10	26.15	26.05	27.50	3,387,332	26.563	-3.33%
2024-06-17	27.00	27.00	27.10	26.95	28.05	6,299,866	173,222,157	27.496	27.00	27.00	27.10	26.95	28.05	6,299,866	27.496	-3.74%
2024-06-14	28.05	28.05	28.10	26.80	28.45	7,668,581	214,517,280	27.974	28.05	28.05	28.10	26.80	28.45	7,668,581	27.974	2.56%
2024-06-13	27.35	27.35	27.40	26.35	27.65	4,256,685	116,071,263	27.268	27.35	27.35	27.40	26.35	27.65	4,256,685	27.268	3.80%
2024-06-12	26.35	26.30	26.35	25.85	26.60	2,270,241	59,825,748	26.352	26.35	26.30	26.35	25.85	26.60	2,270,241	26.352	-0.57%
2024-06-11	26.50	26.45	26.50	25.55	26.70	2,603,511	68,398,091	26.271	26.50	26.45	26.50	25.55	26.70	2,603,511	26.271	0.76%
2024-06-07	26.30	26.25	26.30	26.10	26.90	5,205,837	137,053,707	26.327	26.30	26.25	26.30	26.10	26.90	5,205,837	26.327	-1.50%
2024-06-06	26.70	26.70	26.75	26.55	27.60	3,519,500	94,653,691	26.894	26.70	26.70	26.75	26.55	27.60	3,519,500	26.894	-1.29%
2024-06-05	27.05	27.05	27.10	27.00	27.75	1,554,600	42,567,639	27.382	27.05	27.05	27.10	27.00	27.75	1,554,600	27.382	-0.55%
2024-06-04	27.20	27.15	27.20	26.55	27.35	3,566,039	96,121,472	26.955	27.20	27.15	27.20	26.55	27.35	3,566,039	26.955	0.55%
2024-06-03	27.05	27.00	27.05	26.40	27.30	2,953,387	79,889,639	27.050	27.05	27.00	27.05	26.40	27.30	2,953,387	27.050	2.85%
2024-05-31	26.30	26.25	26.30	26.15	27.60	4,563,438	122,336,531	26.808	26.30	26.25	26.30	26.15	27.60	4,563,438	26.808	-1.87%
2024-05-30	26.80	26.75	26.80	26.35	27.10	4,250,750	113,779,350	26.767	26.80	26.75	26.80	26.35	27.10	4,250,750	26.767	0.75%
2024-05-29	26.60	26.60	26.65	26.35	27.30	2,049,552	54,862,959	26.768	26.60	26.60	26.65	26.35	27.30	2,049,552	26.768	-1.48%
2024-05-28	27.00	26.95	27.00	26.80	27.70	1,787,600	48,688,435	27.237	27.00	26.95	27.00	26.80	27.70	1,787,600	27.237	-0.37%
2024-05-27	27.10	27.05	27.10	25.80	27.30	3,124,754	83,139,499	26.607	27.10	27.05	27.10	25.80	27.30	3,124,754	26.607	2.85%
2024-05-24	26.35	26.30	26.35	26.25	27.35	4,621,538	122,963,543	26.607	26.35	26.30	26.35	26.25	27.35	4,621,538	26.607	-3.83%
2024-05-23	27.40	27.40	27.45	27.25	28.30	4,734,155	130,715,270	27.611	27.40	27.40	27.45	27.25	28.30	4,734,155	27.611	-3.52%
2024-05-22	28.40	28.35	28.40	27.95	28.85	4,704,647	133,365,419	28.348	28.40	28.35	28.40	27.95	28.85	4,704,647	28.348	-1.05%
2024-05-21	28.70	28.70	28.75	28.55	29.70	4,443,856	128,413,888	28.897	28.70	28.70	28.75	28.55	29.70	4,443,856	28.897	-4.01%
2024-05-20	29.90	29.85	29.90	29.35	30.45	5,357,232	160,684,637	29.994	29.90	29.85	29.90	29.35	30.45	5,357,232	29.994	0.67%
2024-05-17	29.70	29.70	29.75	29.40	33.50	14,233,411	439,009,721	30.844	29.70	29.70	29.75	29.40	33.50	14,233,411	30.844	-7.33%
2024-05-16	32.05	32.05	32.10	31.20	32.60	4,581,564	147,033,526	32.092	32.05	32.05	32.10	31.20	32.60	4,581,564	32.092	2.72%
2024-05-14	31.20	31.15	31.20	30.85	32.70	3,981,151	125,595,929	31.548	31.20	31.15	31.20	30.85	32.70	3,981,151	31.548	-1.27%
2024-05-13	31.60	31.55	31.60	30.15	32.15	2,818,847	88,911,852	31.542	31.60	31.55	31.60	30.15	32.15	2,818,847	31.542	2.27%
2024-05-10	30.90	30.90	30.95	30.00	31.80	6,427,775	198,387,679	30.864	30.90	30.90	30.95	30.00	31.80	6,427,775	30.864	3.00%
2024-05-09	30.00	29.95	30.00	28.90	30.10	4,961,365	147,689,755	29.768	30.00	29.95	30.00	28.90	30.10	4,961,365	29.768	2.74%
2024-05-08	29.20	29.15	29.20	28.50	30.05	5,579,018	162,835,352	29.187	29.20	29.15	29.20	28.50	30.05	5,579,018	29.187	-1.35%
2024-05-07	29.60	29.50	29.60	29.25	30.90	4,800,448	143,636,403	29.921	29.60	29.50	29.60	29.25	30.90	4,800,448	29.921	-1.66%
2024-05-06	30.10	30.05	30.10	29.30	30.55	5,280,928	158,483,501	30.011	30.10	30.05	30.10	29.30	30.55	5,280,928	30.011	0.17%
2024-05-03	30.05	30.00	30.05	29.75	30.75	3,461,217	104,201,739	30.106	30.05	30.00	30.05	29.75	30.75	3,461,217	30.106	0.50%
2024-05-02	29.90	29.80	29.90	27.70	30.20	4,445,221	132,045,860	29.705	29.90	29.80	29.90	27.70	30.20	4,445,221	29.705	5.84%
2024-04-30	28.25	28.20	28.25	27.70	28.65	2,083,065	58,740,613	28.199	28.25	28.20	28.25	27.70	28.65	2,083,065	28.199	0.53%
2024-04-29	28.10	28.05	28.10	28.00	28.60	2,743,395	77,484,685	28.244	28.10	28.05	28.10	28.00	28.60	2,743,395	28.244	-0.88%
2024-04-26	28.35	28.30	28.35	26.85	28.75	5,754,073	162,262,918	28.200	28.35	28.30	28.35	26.85	28.75	5,754,073	28.200	5.59%
2024-04-25	26.85	26.80	26.85	26.30	27.45	4,511,182	121,182,446	26.863	26.85	26.80	26.85	26.30	27.45	4,511,182	26.863	-3.24%
2024-04-24	27.75	27.70	27.75	25.90	27.80	5,862,565	158,620,312	27.056	27.75	27.70	27.75	25.90	27.80	5,862,565	27.056	6.94%
2024-04-23	25.95	25.90	25.95	25.50	26.15	2,209,921	57,204,978	25.886	25.95	25.90	25.95	25.50	26.15	2,209,921	25.886	1.37%
2024-04-22	25.60	25.60	25.65	24.50	25.80	2,418,300	61,499,757	25.431	25.60	25.60	25.65	24.50	25.80	2,418,300	25.431	5.13%
2024-04-19	24.35	24.30	24.35	24.05	25.00	3,749,042	91,333,773	24.362	24.35	24.30	24.35	24.05	25.00	3,749,042	24.362	-2.01%
2024-04-18	24.85	24.85	24.90	24.85	25.80	4,104,084	103,593,605	25.242	24.85	24.85	24.90	24.85	25.80	4,104,084	25.242	-3.68%
2024-04-17	25.80	25.75	25.80	25.40	26.10	3,450,103	88,661,297	25.698	25.80	25.75	25.80	25.40	26.10	3,450,103	25.698	0.39%
2024-04-16	25.70	25.70	25.80	25.55	26.35	1,915,809	49,483,550	25.829	25.70	25.70	25.80	25.55	26.35	1,915,809	25.829	-3.02%
2024-04-15	26.50	26.45	26.50	25.95	26.85	1,947,262	51,479,605	26.437	26.50	26.45	26.50	25.95	26.85	1,947,262	26.437	-1.30%
2024-04-12	26.85	26.80	26.85	26.80	28.20	2,952,510	80,236,903	27.176	26.85	26.80	26.85	26.80	28.20	2,952,510	27.176	-3.59%
2024-04-11	27.85	27.85	27.90	26.10	28.00	3,218,708	88,387,141	27.460	27.85	27.85	27.90	26.10	28.00	3,218,708	27.460	3.53%
2024-04-10	26.90	26.85	26.90	26.65	27.60	3,301,253	89,348,338	27.065	26.90	26.85	26.90	26.65	27.60	3,301,253	27.065	-1.28%
2024-04-09	27.25	27.20	27.25	26.15	27.50	3,478,021	94,313,922	27.117	27.25	27.20	27.25	26.15	27.50	3,478,021	27.117	2.83%
2024-04-08	26.50	26.45	26.50	24.75	26.80	3,574,628	93,494,561	26.155	26.50	26.45	26.50	24.75	26.80	3,574,628	26.155	5.16%
2024-04-05	25.20	25.20	25.25	24.80	25.80	1,527,145	38,478,918	25.197	25.20	25.20	25.25	24.80	25.80	1,527,145	25.197	-0.40%
2024-04-03	25.30	25.30	25.35	25.15	26.50	4,325,841	111,710,838	25.824	25.30	25.30	25.35	25.15	26.50	4,325,841	25.824	-3.07%
2024-04-02	26.10	26.00	26.10	25.65	26.80	4,418,668	115,985,366	26.249	26.10	26.00	26.10	25.65	26.80	4,418,668	26.249	-0.19%
2024-03-28	26.15	26.10	26.15	26.00	26.90	4,938,277	130,506,055	26.427	26.15	26.10	26.15	26.00	26.90	4,938,277	26.427	-0.95%
2024-03-27	26.40	26.35	26.40	25.45	26.90	6,482,897	169,015,630	26.071	26.40	26.35	26.40	25.45	26.90	6,482,897	26.071	0.96%
2024-03-26	26.15	26.15	26.20	25.35	26.40	6,159,110	160,204,449	26.011	26.15	26.15	26.20	25.35	26.40	6,159,110	26.011	-0.19%
2024-03-25	26.20	26.20	26.25	26.00	28.15	6,096,033	162,217,233	26.610	26.20	26.20	26.25	26.00	28.15	6,096,033	26.610	-3.50%
2024-03-22	27.15	27.10	27.15	26.20	27.65	6,078,603	164,103,511	26.997	27.15	27.10	27.15	26.20	27.65	6,078,603	26.997	-1.63%
2024-03-21	27.60	27.55	27.60	27.30	28.95	5,896,889	164,425,797	27.883	27.60	27.55	27.60	27.30	28.95	5,896,889	27.883	-1.78%
2024-03-20	28.10	28.00	28.10	24.85	28.60	13,738,510	374,772,459	27.279	28.10	28.00	28.10	24.85	28.60	13,738,510	27.279	10.85%
2024-03-19	25.35	25.30	25.35	24.80	27.85	11,957,327	303,491,002	25.381	25.35	25.30	25.35	24.80	27.85	11,957,327	25.381	-7.31%
2024-03-18	27.35	27.30	27.35	26.05	27.70	4,678,784	126,938,324	27.131	27.35	27.30	27.35	26.05	27.70	4,678,784	27.131	3.60%
2024-03-15	26.40	26.35	26.40	25.10	26.40	4,411,626	114,756,331	26.012	26.40	26.35	26.40	25.10	26.40	4,411,626	26.012	1.73%
2024-03-14	25.95	25.90	25.95	25.45	26.60	2,996,031	77,586,353	25.896	25.95	25.90	25.95	25.45	26.60	2,996,031	25.896	-2.44%
2024-03-13	26.60	26.60	26.65	26.15	27.15	6,789,286	180,888,893	26.643	26.60	26.60	26.65	26.15	27.15	6,789,286	26.643	1.14%
2024-03-12	26.30	26.25	26.30	24.80	26.35	4,723,500	122,209,967	25.873	26.30	26.25	26.30	24.80	26.35	4,723,500	25.873	4.99%
2024-03-11	25.05	25.00	25.05	24.25	25.10	4,074,120	101,252,723	24.853	25.05	25.00	25.05	24.25	25.10	4,074,120	24.853	3.73%
2024-03-08	24.15	24.10	24.15	23.30	24.25	2,797,876	67,024,735	23.956	24.15	24.10	24.15	23.30	24.25	2,797,876	23.956	4.55%
2024-03-07	23.10	23.05	23.10	22.95	24.35	3,138,292	73,661,154	23.472	23.10	23.05	23.10	22.95	24.35	3,138,292	23.472	-4.74%
2024-03-06	24.25	24.20	24.25	23.70	24.75	2,323,508	56,293,229	24.228	24.25	24.20	24.25	23.70	24.75	2,323,508	24.228	1.25%
2024-03-05	23.95	23.90	23.95	23.85	25.10	3,896,428	94,432,413	24.236	23.95	23.90	23.95	23.85	25.10	3,896,428	24.236	-3.82%
2024-03-04	24.90	24.90	24.95	24.30	25.30	2,666,352	66,056,130	24.774	24.90	24.90	24.95	24.30	25.30	2,666,352	24.774	0.81%
2024-03-01	24.70	24.65	24.70	23.70	25.00	4,042,900	99,193,581	24.535	24.70	24.65	24.70	23.70	25.00	4,042,900	24.535	2.28%
2024-02-29	24.15	24.10	24.15	23.60	24.75	4,302,472	104,497,734	24.288	24.15	24.10	24.15	23.60	24.75	4,302,472	24.288	0.84%
2024-02-28	23.95	23.90	23.95	23.85	25.15	4,206,384	102,964,113	24.478	23.95	23.90	23.95	23.85	25.15	4,206,384	24.478	-3.23%
2024-02-27	24.75	24.75	24.80	24.00	25.20	6,621,456	161,802,791	24.436	24.75	24.75	24.80	24.00	25.20	6,621,456	24.436	-1.20%
2024-02-26	25.05	25.00	25.05	24.55	25.95	3,473,549	87,106,582	25.077	25.05	25.00	25.05	24.55	25.95	3,473,549	25.077	-2.53%
2024-02-23	25.70	25.70	25.75	24.70	26.35	5,395,888	137,730,577	25.525	25.70	25.70	25.75	24.70	26.35	5,395,888	25.525	1.18%
2024-02-22	25.40	25.25	25.40	24.70	25.50	3,209,436	80,598,445	25.113	25.40	25.25	25.40	24.70	25.50	3,209,436	25.113	0.99%
2024-02-21	25.15	25.10	25.15	24.75	26.05	6,930,528	175,635,579	25.342	25.15	25.10	25.15	24.75	26.05	6,930,528	25.342	-1.18%
2024-02-20	25.45	25.40	25.45	23.85	26.00	9,013,299	226,998,625	25.185	25.45	25.40	25.45	23.85	26.00	9,013,299	25.185	7.38%
2024-02-19	23.70	23.70	23.75	23.35	25.85	10,554,413	254,867,777	24.148	23.70	23.70	23.75	23.35	25.85	10,554,413	24.148	-3.07%
2024-02-16	24.45	24.45	24.55	22.10	24.75	4,041,035	96,187,200	23.803	24.45	24.45	24.55	22.10	24.75	4,041,035	23.803	10.14%
2024-02-15	22.20	22.20	22.25	21.70	22.50	1,178,837	26,127,348	22.164	22.20	22.20	22.25	21.70	22.50	1,178,837	22.164	0.00%
2024-02-14	22.20	22.10	22.20	20.60	22.35	2,399,100	52,014,970	21.681	22.20	22.10	22.20	20.60	22.35	2,399,100	21.681	6.99%
2024-02-09	20.75	20.70	20.80	20.40	21.80	958,264	19,787,848	20.650	20.75	20.70	20.80	20.40	21.80	958,264	20.650	-4.82%
2024-02-08	21.80	21.75	21.80	21.20	22.10	3,319,403	72,164,634	21.740	21.80	21.75	21.80	21.20	22.10	3,319,403	21.740	0.46%
2024-02-07	21.70	21.70	21.75	21.30	22.95	5,316,573	117,039,506	22.014	21.70	21.70	21.75	21.30	22.95	5,316,573	22.014	-0.69%
2024-02-06	21.85	21.85	21.90	20.55	22.25	7,517,603	163,754,968	21.783	21.85	21.85	21.90	20.55	22.25	7,517,603	21.783	4.05%
2024-02-05	21.00	20.95	21.00	20.75	22.95	9,968,530	214,010,772	21.469	21.00	20.95	21.00	20.75	22.95	9,968,530	21.469	-9.68%
2024-02-02	23.25	23.20	23.25	23.15	25.45	4,602,758	110,721,913	24.056	23.25	23.20	23.25	23.15	25.45	4,602,758	24.056	-4.52%
2024-02-01	24.35	24.30	24.35	22.30	24.70	5,432,550	131,226,025	24.156	24.35	24.30	24.35	22.30	24.70	5,432,550	24.156	7.51%
2024-01-31	22.65	22.60	22.65	22.50	23.30	3,647,744	83,110,112	22.784	22.65	22.60	22.65	22.50	23.30	3,647,744	22.784	-3.21%
2024-01-30	23.40	23.40	23.45	23.30	24.35	3,136,160	74,667,392	23.809	23.40	23.40	23.45	23.30	24.35	3,136,160	23.809	-3.90%
2024-01-29	24.35	24.30	24.35	24.15	26.35	5,311,079	132,600,433	24.967	24.35	24.30	24.35	24.15	26.35	5,311,079	24.967	-6.17%
2024-01-26	25.95	25.90	25.95	25.80	27.45	3,968,155	105,204,888	26.512	25.95	25.90	25.95	25.80	27.45	3,968,155	26.512	-4.95%
2024-01-25	27.30	27.25	27.30	27.10	28.50	3,931,678	107,738,754	27.403	27.30	27.25	27.30	27.10	28.50	3,931,678	27.403	-3.36%
2024-01-24	28.25	28.20	28.25	26.40	28.40	5,440,144	148,920,858	27.374	28.25	28.20	28.25	26.40	28.40	5,440,144	27.374	4.44%
2024-01-23	27.05	27.00	27.05	25.40	27.55	8,538,011	228,548,817	26.768	27.05	27.00	27.05	25.40	27.55	8,538,011	26.768	1.31%
2024-01-22	26.70	26.65	26.70	26.45	28.50	6,530,684	178,218,176	27.289	26.70	26.65	26.70	26.45	28.50	6,530,684	27.289	-3.44%
2024-01-19	27.65	27.55	27.65	27.20	28.40	4,119,395	114,602,312	27.820	27.65	27.55	27.65	27.20	28.40	4,119,395	27.820	1.65%
2024-01-18	27.20	27.20	27.25	26.20	27.45	5,342,634	144,064,680	26.965	27.20	27.20	27.25	26.20	27.45	5,342,634	26.965	0.55%
2024-01-17	27.05	27.05	27.10	26.65	29.15	6,277,992	170,798,912	27.206	27.05	27.05	27.10	26.65	29.15	6,277,992	27.206	-7.20%
2024-01-16	29.15	29.15	29.20	29.10	29.80	2,705,217	79,267,797	29.302	29.15	29.15	29.20	29.10	29.80	2,705,217	29.302	-2.18%
2024-01-15	29.80	29.80	29.85	29.70	30.85	3,887,616	117,227,824	30.154	29.80	29.80	29.85	29.70	30.85	3,887,616	30.154	-2.61%
2024-01-12	30.60	30.50	30.60	27.65	30.65	8,297,339	248,766,844	29.982	30.60	30.50	30.60	27.65	30.65	8,297,339	29.982	8.90%
2024-01-11	28.10	28.00	28.10	26.00	28.10	3,012,533	82,384,682	27.347	28.10	28.00	28.10	26.00	28.10	3,012,533	27.347	7.66%
2024-01-10	26.10	26.10	26.15	26.00	27.30	2,617,527	69,251,078	26.457	26.10	26.10	26.15	26.00	27.30	2,617,527	26.457	-4.40%
2024-01-09	27.30	27.30	27.35	27.30	28.35	1,619,550	44,891,845	27.719	27.30	27.30	27.35	27.30	28.35	1,619,550	27.719	-2.33%
2024-01-08	27.95	27.85	27.95	27.20	28.10	2,341,295	64,734,517	27.649	27.95	27.85	27.95	27.20	28.10	2,341,295	27.649	0.36%
2024-01-05	27.85	27.80	27.85	27.55	28.25	1,320,583	36,747,262	27.827	27.85	27.80	27.85	27.55	28.25	1,320,583	27.827	-1.24%
2024-01-04	28.20	28.10	28.20	27.65	28.30	1,328,473	37,159,165	27.971	28.20	28.10	28.20	27.65	28.30	1,328,473	27.971	-0.18%
2024-01-03	28.25	28.25	28.30	27.55	28.45	2,384,186	66,857,193	28.042	28.25	28.25	28.30	27.55	28.45	2,384,186	28.042	0.00%
2024-01-02	28.25	28.25	28.30	27.95	29.80	1,936,306	55,503,108	28.664	28.25	28.25	28.30	27.95	29.80	1,936,306	28.664	-2.75%
2023-12-29	29.05	29.00	29.05	28.45	29.60	2,337,118	67,954,052	29.076	29.05	29.00	29.05	28.45	29.60	2,337,118	29.076	1.04%
2023-12-28	28.75	28.65	28.75	27.65	28.85	2,665,299	75,535,622	28.340	28.75	28.65	28.75	27.65	28.85	2,665,299	28.340	2.68%
2023-12-27	28.00	27.85	28.00	27.30	28.35	3,390,453	94,710,169	27.934	28.00	27.85	28.00	27.30	28.35	3,390,453	27.934	3.90%
2023-12-22	26.95	26.90	26.95	25.75	29.85	8,660,082	235,203,332	27.159	26.95	26.90	26.95	25.75	29.85	8,660,082	27.159	-8.64%
2023-12-21	29.50	29.40	29.50	28.40	29.60	2,307,054	67,433,730	29.229	29.50	29.40	29.50	28.40	29.60	2,307,054	29.229	2.61%
2023-12-20	28.75	28.75	28.80	28.45	29.35	2,167,270	62,556,639	28.864	28.75	28.75	28.80	28.45	29.35	2,167,270	28.864	0.17%
2023-12-19	28.70	28.65	28.70	28.25	29.80	3,100,000	89,326,892	28.815	28.70	28.65	28.70	28.25	29.80	3,100,000	28.815	-2.88%
2023-12-18	29.55	29.50	29.55	29.25	30.20	2,681,161	79,332,288	29.589	29.55	29.50	29.55	29.25	30.20	2,681,161	29.589	-3.75%
2023-12-15	30.70	30.60	30.70	30.10	31.35	4,027,217	123,959,532	30.780	30.70	30.60	30.70	30.10	31.35	4,027,217	30.780	1.15%
2023-12-14	30.35	30.30	30.35	29.85	31.30	4,005,763	122,128,933	30.488	30.35	30.30	30.35	29.85	31.30	4,005,763	30.488	1.51%
2023-12-13	29.90	29.90	29.95	29.60	30.65	4,357,785	131,130,124	30.091	29.90	29.90	29.95	29.60	30.65	4,357,785	30.091	-1.16%
2023-12-12	30.25	30.20	30.25	28.40	30.85	12,855,006	384,499,458	29.910	30.25	30.20	30.25	28.40	30.85	12,855,006	29.910	13.08%
2023-12-11	26.75	26.70	26.75	25.90	27.10	2,272,207	60,278,634	26.529	26.75	26.70	26.75	25.90	27.10	2,272,207	26.529	-2.55%
2023-12-08	27.45	27.40	27.45	27.15	28.25	2,740,412	75,661,864	27.610	27.45	27.40	27.45	27.15	28.25	2,740,412	27.610	-1.44%
2023-12-07	27.85	27.75	27.85	27.05	27.95	2,353,784	64,977,055	27.605	27.85	27.75	27.85	27.05	27.95	2,353,784	27.605	3.34%
2023-12-06	26.95	26.90	26.95	25.30	27.25	3,311,965	87,751,993	26.495	26.95	26.90	26.95	25.30	27.25	3,311,965	26.495	5.27%
2023-12-05	25.60	25.55	25.60	25.20	26.40	4,114,001	105,315,600	25.599	25.60	25.55	25.60	25.20	26.40	4,114,001	25.599	-2.10%
2023-12-04	26.15	26.10	26.15	26.05	27.25	3,238,316	85,988,345	26.553	26.15	26.10	26.15	26.05	27.25	3,238,316	26.553	-2.43%
2023-12-01	26.80	26.75	26.80	26.35	27.10	2,878,273	77,146,908	26.803	26.80	26.75	26.80	26.35	27.10	2,878,273	26.803	0.56%
2023-11-30	26.65	26.60	26.65	26.15	26.95	3,416,279	90,746,122	26.563	26.65	26.60	26.65	26.15	26.95	3,416,279	26.563	0.19%
2023-11-29	26.60	26.60	26.70	26.45	27.20	2,147,358	57,523,979	26.788	26.60	26.60	26.70	26.45	27.20	2,147,358	26.788	-2.03%
2023-11-28	27.15	27.10	27.15	27.00	27.65	1,452,275	39,513,916	27.208	27.15	27.10	27.15	27.00	27.65	1,452,275	27.208	-1.81%
2023-11-27	27.65	27.60	27.65	27.40	28.55	2,807,800	77,843,461	27.724	27.65	27.60	27.65	27.40	28.55	2,807,800	27.724	-2.64%
2023-11-24	28.40	28.35	28.40	28.35	29.85	3,255,385	93,310,284	28.663	28.40	28.35	28.40	28.35	29.85	3,255,385	28.663	-5.33%
2023-11-23	30.00	30.00	30.05	29.30	30.10	2,184,209	65,126,255	29.817	30.00	30.00	30.05	29.30	30.10	2,184,209	29.817	1.35%
2023-11-22	29.60	29.55	29.60	28.80	30.10	2,383,600	70,630,438	29.632	29.60	29.55	29.60	28.80	30.10	2,383,600	29.632	1.02%
2023-11-21	29.30	29.30	29.35	29.05	30.30	2,708,027	80,043,292	29.558	29.30	29.30	29.35	29.05	30.30	2,708,027	29.558	-0.34%
2023-11-20	29.40	29.35	29.40	28.55	29.55	2,197,342	64,248,069	29.239	29.40	29.35	29.40	28.55	29.55	2,197,342	29.239	2.08%
2023-11-17	28.80	28.75	28.80	27.80	29.10	2,348,458	67,343,272	28.676	28.80	28.75	28.80	27.80	29.10	2,348,458	28.676	-1.37%
2023-11-16	29.20	29.15	29.20	28.35	29.30	4,255,986	122,932,998	28.885	29.20	29.15	29.20	28.35	29.30	4,255,986	28.885	2.46%
2023-11-15	28.50	28.45	28.50	27.95	30.85	6,131,033	177,789,313	28.998	28.50	28.45	28.50	27.95	30.85	6,131,033	28.998	-3.06%
2023-11-14	29.40	29.35	29.40	29.00	30.05	1,550,871	45,623,907	29.418	29.40	29.35	29.40	29.00	30.05	1,550,871	29.418	-0.84%
2023-11-13	29.65	29.65	29.75	28.80	30.10	2,974,097	87,579,350	29.447	29.65	29.65	29.75	28.80	30.10	2,974,097	29.447	3.31%
2023-11-10	28.70	28.65	28.70	28.40	30.00	3,286,829	94,852,772	28.858	28.70	28.65	28.70	28.40	30.00	3,286,829	28.858	-4.17%
2023-11-09	29.95	29.85	29.95	28.85	30.80	5,196,528	154,479,549	29.727	29.95	29.85	29.95	28.85	30.80	5,196,528	29.727	-2.28%
2023-11-08	30.65	30.60	30.65	30.10	32.50	9,280,803	289,932,528	31.240	30.65	30.60	30.65	30.10	32.50	9,280,803	31.240	3.20%
2023-11-07	29.70	29.70	29.75	28.70	29.95	3,535,665	103,834,771	29.368	29.70	29.70	29.75	28.70	29.95	3,535,665	29.368	0.17%
2023-11-06	29.65	29.60	29.65	27.55	30.20	7,213,422	211,887,080	29.374	29.65	29.60	29.65	27.55	30.20	7,213,422	29.374	11.05%
2023-11-03	26.70	26.70	26.80	25.40	26.90	1,689,340	44,870,466	26.561	26.70	26.70	26.80	25.40	26.90	1,689,340	26.561	4.71%
2023-11-02	25.50	25.45	25.50	25.35	26.25	2,009,020	51,705,036	25.736	25.50	25.45	25.50	25.35	26.25	2,009,020	25.736	0.59%
2023-11-01	25.35	25.35	25.40	25.35	26.60	2,101,904	53,983,204	25.683	25.35	25.35	25.40	25.35	26.60	2,101,904	25.683	-3.80%
2023-10-31	26.35	26.35	26.40	26.30	27.00	1,210,715	32,120,825	26.530	26.35	26.35	26.40	26.30	27.00	1,210,715	26.530	-1.68%
2023-10-30	26.80	26.80	26.90	26.05	26.95	2,464,902	65,703,007	26.655	26.80	26.80	26.90	26.05	26.95	2,464,902	26.655	0.75%
2023-10-27	26.60	26.55	26.60	26.00	26.70	1,815,842	47,863,266	26.359	26.60	26.55	26.60	26.00	26.70	1,815,842	26.359	2.50%
2023-10-26	25.95	25.95	26.00	25.60	26.50	1,490,200	38,657,350	25.941	25.95	25.95	26.00	25.60	26.50	1,490,200	25.941	-1.52%
2023-10-25	26.35	26.30	26.35	26.05	27.20	1,680,035	44,697,570	26.605	26.35	26.30	26.35	26.05	27.20	1,680,035	26.605	1.93%
2023-10-24	25.85	25.85	25.90	25.80	26.90	1,887,372	49,262,297	26.101	25.85	25.85	25.90	25.80	26.90	1,887,372	26.101	-3.00%
2023-10-20	26.65	26.65	26.70	26.50	27.70	2,248,470	60,266,597	26.803	26.65	26.65	26.70	26.50	27.70	2,248,470	26.803	-2.02%
2023-10-19	27.20	27.20	27.25	27.10	27.90	1,735,200	47,514,921	27.383	27.20	27.20	27.25	27.10	27.90	1,735,200	27.383	-3.03%
2023-10-18	28.05	28.05	28.10	27.55	28.60	2,088,066	58,337,319	27.938	28.05	28.05	28.10	27.55	28.60	2,088,066	27.938	-1.92%
2023-10-17	28.60	28.50	28.60	28.15	28.75	1,099,100	31,298,020	28.476	28.60	28.50	28.60	28.15	28.75	1,099,100	28.476	0.70%
2023-10-16	28.40	28.40	28.45	28.05	28.80	1,194,970	33,903,629	28.372	28.40	28.40	28.45	28.05	28.80	1,194,970	28.372	-1.39%
2023-10-13	28.80	28.75	28.80	28.65	29.55	1,032,927	29,894,821	28.942	28.80	28.75	28.80	28.65	29.55	1,032,927	28.942	-4.32%
2023-10-12	30.10	30.05	30.10	28.80	30.20	2,422,460	71,874,000	29.670	30.10	30.05	30.10	28.80	30.20	2,422,460	29.670	3.26%
2023-10-11	29.15	29.15	29.20	28.60	29.65	2,188,324	64,052,798	29.270	29.15	29.15	29.20	28.60	29.65	2,188,324	29.270	3.55%
2023-10-10	28.15	28.15	28.20	27.15	28.85	1,173,004	33,334,171	28.418	28.15	28.15	28.20	27.15	28.85	1,173,004	28.418	0.00%
2023-10-09	28.15	28.10	28.15	26.20	28.40	444,984	12,443,220	27.963	28.15	28.10	28.15	26.20	28.40	444,984	27.963	-0.53%
2023-10-06	28.30	28.30	28.35	28.05	28.60	601,881	17,005,936	28.255	28.30	28.30	28.35	28.05	28.60	601,881	28.255	2.17%
2023-10-05	27.70	27.70	27.75	27.25	28.10	434,190	12,051,221	27.756	27.70	27.70	27.75	27.25	28.10	434,190	27.756	-0.54%
2023-10-04	27.85	27.80	27.85	27.40	28.10	594,600	16,495,719	27.743	27.85	27.80	27.85	27.40	28.10	594,600	27.743	-0.89%
2023-10-03	28.10	28.05	28.10	27.60	28.95	693,800	19,368,860	27.917	28.10	28.05	28.10	27.60	28.95	693,800	27.917	-1.92%
2023-09-29	28.65	28.60	28.65	27.60	29.00	1,234,536	35,169,745	28.488	28.65	28.60	28.65	27.60	29.00	1,234,536	28.488	4.37%
2023-09-28	27.45	27.40	27.45	27.25	28.15	1,871,502	51,525,161	27.531	27.45	27.40	27.45	27.25	28.15	1,871,502	27.531	-2.14%
2023-09-27	28.05	28.00	28.05	27.55	28.55	1,761,033	49,413,295	28.059	28.05	28.00	28.05	27.55	28.55	1,761,033	28.059	0.36%
2023-09-26	27.95	27.90	27.95	27.60	28.35	1,034,691	28,910,059	27.941	27.95	27.90	27.95	27.60	28.35	1,034,691	27.941	-0.89%
2023-09-25	28.20	28.20	28.25	27.85	28.90	1,692,757	47,655,788	28.153	28.20	28.20	28.25	27.85	28.90	1,692,757	28.153	-2.42%
2023-09-22	28.90	28.85	28.90	27.35	28.90	1,563,035	44,299,193	28.342	28.90	28.85	28.90	27.35	28.90	1,563,035	28.342	3.40%
2023-09-21	27.95	27.90	27.95	27.65	29.25	2,016,284	56,476,692	28.010	27.95	27.90	27.95	27.65	29.25	2,016,284	28.010	-3.12%
2023-09-20	28.85	28.85	28.90	28.60	29.40	1,054,205	30,475,511	28.909	28.85	28.85	28.90	28.60	29.40	1,054,205	28.909	-0.86%
2023-09-19	29.10	29.00	29.10	28.60	29.50	1,515,324	43,834,816	28.928	29.10	29.00	29.10	28.60	29.50	1,515,324	28.928	0.34%
2023-09-18	29.00	29.00	29.10	29.00	29.90	1,556,559	45,754,003	29.394	29.00	29.00	29.10	29.00	29.90	1,556,559	29.394	-2.85%
2023-09-15	29.85	29.85	29.90	29.10	30.20	2,280,175	68,115,553	29.873	29.85	29.85	29.90	29.10	30.20	2,280,175	29.873	1.36%
2023-09-14	29.45	29.45	29.65	29.20	30.20	1,658,041	48,956,620	29.527	29.45	29.45	29.65	29.20	30.20	1,658,041	29.527	-1.83%
2023-09-13	30.00	29.95	30.00	29.50	30.25	1,155,437	34,503,890	29.862	30.00	29.95	30.00	29.50	30.25	1,155,437	29.862	0.84%
2023-09-12	29.75	29.70	29.75	29.55	30.15	1,408,808	41,966,565	29.789	29.75	29.70	29.75	29.55	30.15	1,408,808	29.789	-1.49%
2023-09-11	30.20	30.20	30.25	29.30	30.50	2,477,751	74,029,645	29.878	30.20	30.20	30.25	29.30	30.50	2,477,751	29.878	-0.98%
2023-09-07	30.50	30.45	30.50	30.40	31.50	1,761,448	53,990,420	30.651	30.50	30.45	30.50	30.40	31.50	1,761,448	30.651	-3.17%
2023-09-06	31.50	31.50	31.55	31.00	31.85	1,087,853	34,124,627	31.369	31.50	31.50	31.55	31.00	31.85	1,087,853	31.369	-1.25%
2023-09-05	31.90	31.90	31.95	31.80	32.70	1,583,094	50,923,113	32.167	31.90	31.90	31.95	31.80	32.70	1,583,094	32.167	-2.00%
2023-09-04	32.55	32.55	32.60	31.55	32.80	2,206,598	71,387,610	32.352	32.55	32.55	32.60	31.55	32.80	2,206,598	32.352	3.33%
2023-08-31	31.50	31.50	31.55	31.15	32.35	3,158,397	100,078,730	31.687	31.50	31.50	31.55	31.15	32.35	3,158,397	31.687	0.16%
2023-08-30	31.45	31.45	31.55	31.35	32.55	2,091,883	66,163,812	31.629	31.45	31.45	31.55	31.35	32.55	2,091,883	31.629	-2.18%
2023-08-29	32.15	32.15	32.20	31.60	32.55	2,387,400	76,729,605	32.139	32.15	32.15	32.20	31.60	32.55	2,387,400	32.139	2.88%
2023-08-28	31.25	31.25	31.35	31.20	32.60	1,768,131	55,958,984	31.649	31.25	31.25	31.35	31.20	32.60	1,768,131	31.649	0.00%
2023-08-25	31.25	31.25	31.35	31.05	31.75	1,561,418	48,960,884	31.357	31.25	31.25	31.35	31.05	31.75	1,561,418	31.357	-1.73%
2023-08-24	31.80	31.80	31.85	30.95	32.10	2,061,970	65,371,883	31.704	31.80	31.80	31.85	30.95	32.10	2,061,970	31.704	3.92%
2023-08-23	30.60	30.55	30.60	29.80	31.35	2,593,595	78,993,913	30.457	30.60	30.55	30.60	29.80	31.35	2,593,595	30.457	-1.29%
2023-08-22	31.00	31.00	31.10	30.60	31.75	3,340,624	103,597,572	31.011	31.00	31.00	31.10	30.60	31.75	3,340,624	31.011	0.49%
2023-08-21	30.85	30.85	30.90	30.85	31.90	2,672,813	83,304,149	31.167	30.85	30.85	30.90	30.85	31.90	2,672,813	31.167	-2.22%
2023-08-18	31.55	31.55	31.60	31.30	32.75	3,222,029	102,465,017	31.801	31.55	31.55	31.60	31.30	32.75	3,222,029	31.801	-3.37%
2023-08-17	32.65	32.60	32.65	30.55	33.25	4,514,400	145,189,600	32.161	32.65	32.60	32.65	30.55	33.25	4,514,400	32.161	3.65%
2023-08-16	31.50	31.50	31.55	31.25	32.20	2,750,966	86,899,040	31.589	31.50	31.50	31.55	31.25	32.20	2,750,966	31.589	-1.72%
2023-08-15	32.05	31.95	32.05	31.75	32.80	1,629,274	52,249,589	32.069	32.05	31.95	32.05	31.75	32.80	1,629,274	32.069	-1.54%
2023-08-14	32.55	32.50	32.55	31.15	32.70	2,736,968	87,165,725	31.848	32.55	32.50	32.55	31.15	32.70	2,736,968	31.848	0.62%
2023-08-11	32.35	32.35	32.40	31.05	32.75	3,062,221	98,264,705	32.089	32.35	32.35	32.40	31.05	32.75	3,062,221	32.089	0.62%
2023-08-10	32.15	32.15	32.20	31.50	33.65	4,862,658	155,766,686	32.033	32.15	32.15	32.20	31.50	33.65	4,862,658	32.033	-4.03%
2023-08-09	33.50	33.40	33.50	32.20	33.55	3,974,364	130,348,350	32.797	33.50	33.40	33.50	32.20	33.55	3,974,364	32.797	1.21%
2023-08-08	33.10	33.05	33.10	32.90	33.80	2,746,538	91,345,874	33.259	33.10	33.05	33.10	32.90	33.80	2,746,538	33.259	-2.50%
2023-08-07	33.95	33.95	34.00	33.40	34.40	3,178,124	107,318,462	33.768	33.95	33.95	34.00	33.40	34.40	3,178,124	33.768	-2.44%
2023-08-04	34.80	34.70	34.80	33.80	35.40	2,968,640	102,816,492	34.634	34.80	34.70	34.80	33.80	35.40	2,968,640	34.634	4.82%
2023-08-03	33.20	33.15	33.20	32.65	33.60	2,244,075	74,261,858	33.092	33.20	33.15	33.20	32.65	33.60	2,244,075	33.092	-0.75%
2023-08-02	33.45	33.40	33.45	33.00	34.60	3,548,306	118,519,122	33.402	33.45	33.40	33.45	33.00	34.60	3,548,306	33.402	-3.46%
2023-08-01	34.65	34.60	34.65	34.35	36.10	3,093,729	108,258,367	34.993	34.65	34.60	34.65	34.35	36.10	3,093,729	34.993	-1.56%
2023-07-31	35.20	35.10	35.20	34.60	36.85	4,840,605	172,016,653	35.536	35.20	35.10	35.20	34.60	36.85	4,840,605	35.536	0.28%
2023-07-28	35.10	35.05	35.10	33.20	35.45	3,071,820	106,923,264	34.808	35.10	35.05	35.10	33.20	35.45	3,071,820	34.808	3.54%
2023-07-27	33.90	33.90	33.95	33.10	34.15	2,657,243	89,627,490	33.730	33.90	33.90	33.95	33.10	34.15	2,657,243	33.730	2.57%
2023-07-26	33.05	33.05	33.10	32.50	34.05	2,542,908	83,765,772	32.941	33.05	33.05	33.10	32.50	34.05	2,542,908	32.941	-2.07%
2023-07-25	33.75	33.75	33.80	33.50	34.35	3,554,901	120,581,123	33.920	33.75	33.75	33.80	33.50	34.35	3,554,901	33.920	4.33%
2023-07-24	32.35	32.30	32.35	32.00	33.20	1,534,467	49,936,627	32.543	32.35	32.30	32.35	32.00	33.20	1,534,467	32.543	-2.56%
2023-07-21	33.20	33.20	33.25	32.00	33.30	2,361,081	77,762,390	32.935	33.20	33.20	33.25	32.00	33.30	2,361,081	32.935	3.75%
2023-07-20	32.00	31.95	32.00	31.85	33.45	2,086,100	67,511,960	32.363	32.00	31.95	32.00	31.85	33.45	2,086,100	32.363	-1.99%
2023-07-19	32.65	32.60	32.65	31.25	32.80	2,875,576	92,396,889	32.132	32.65	32.60	32.65	31.25	32.80	2,875,576	32.132	2.03%
2023-07-18	32.00	31.95	32.00	31.50	33.65	4,495,558	143,922,926	32.014	32.00	31.95	32.00	31.50	33.65	4,495,558	32.014	-5.04%
2023-07-14	33.70	33.65	33.70	33.30	35.00	4,748,372	162,032,303	34.124	33.70	33.65	33.70	33.30	35.00	4,748,372	34.124	0.00%
2023-07-13	33.70	33.70	33.75	32.35	34.15	6,273,227	209,488,743	33.394	33.70	33.70	33.75	32.35	34.15	6,273,227	33.394	6.81%
2023-07-12	31.55	31.50	31.55	30.60	31.65	1,955,441	61,392,186	31.396	31.55	31.50	31.55	30.60	31.65	1,955,441	31.396	2.94%
2023-07-11	30.65	30.60	30.65	30.45	31.40	2,512,944	77,372,638	30.790	30.65	30.60	30.65	30.45	31.40	2,512,944	30.790	0.16%
2023-07-10	30.60	30.50	30.60	30.15	32.95	5,594,077	174,131,584	31.128	30.60	30.50	30.60	30.15	32.95	5,594,077	31.128	-4.82%
2023-07-07	32.15	32.10	32.15	31.60	32.55	2,322,277	74,390,969	32.034	32.15	32.10	32.15	31.60	32.55	2,322,277	32.034	-1.83%
2023-07-06	32.75	32.70	32.75	32.40	33.80	2,776,465	91,144,977	32.828	32.75	32.70	32.75	32.40	33.80	2,776,465	32.828	-2.53%
2023-07-05	33.60	33.55	33.60	33.50	34.55	1,596,579	53,842,401	33.724	33.60	33.55	33.60	33.50	34.55	1,596,579	33.724	-2.89%
2023-07-04	34.60	34.55	34.60	33.15	34.70	2,739,027	93,516,657	34.142	34.60	34.55	34.60	33.15	34.70	2,739,027	34.142	2.52%
2023-07-03	33.75	33.70	33.75	32.20	34.00	3,570,372	118,920,506	33.308	33.75	33.70	33.75	32.20	34.00	3,570,372	33.308	2.43%
2023-06-30	32.95	32.95	33.00	32.60	33.90	4,368,652	144,407,491	33.055	32.95	32.95	33.00	32.60	33.90	4,368,652	33.055	-2.95%
2023-06-29	33.95	33.90	33.95	33.60	34.20	1,480,865	50,080,831	33.819	33.95	33.90	33.95	33.60	34.20	1,480,865	33.819	-0.88%
2023-06-28	34.25	34.20	34.25	33.50	35.70	5,821,474	198,805,149	34.150	34.25	34.20	34.25	33.50	35.70	5,821,474	34.150	-3.79%
2023-06-27	35.60	35.55	35.60	34.70	36.50	4,191,726	149,963,742	35.776	35.60	35.55	35.60	34.70	36.50	4,191,726	35.776	2.15%
2023-06-26	34.85	34.85	34.90	34.00	35.25	2,431,632	84,406,706	34.712	34.85	34.85	34.90	34.00	35.25	2,431,632	34.712	-0.57%
2023-06-23	35.05	35.05	35.10	34.55	35.85	1,733,595	60,641,958	34.980	35.05	35.05	35.10	34.55	35.85	1,733,595	34.980	-2.09%
2023-06-21	35.80	35.75	35.80	35.50	38.00	6,791,057	245,728,986	36.184	35.80	35.75	35.80	35.50	38.00	6,791,057	36.184	-6.41%
2023-06-20	38.25	38.20	38.25	37.65	39.20	3,307,668	126,929,362	38.374	38.25	38.20	38.25	37.65	39.20	3,307,668	38.374	0.13%
2023-06-19	38.20	38.15	38.20	36.75	38.25	4,589,544	172,310,529	37.544	38.20	38.15	38.20	36.75	38.25	4,589,544	37.544	0.79%
2023-06-16	37.90	37.85	37.90	37.30	38.80	7,012,169	266,009,296	37.935	37.90	37.85	37.90	37.30	38.80	7,012,169	37.935	-1.69%
2023-06-15	38.55	38.45	38.55	36.15	38.95	10,051,402	381,899,126	37.995	38.55	38.45	38.55	36.15	38.95	10,051,402	37.995	7.53%
2023-06-14	35.85	35.80	35.85	34.80	36.85	7,448,398	267,934,159	35.972	35.85	35.80	35.85	34.80	36.85	7,448,398	35.972	1.85%
2023-06-13	35.20	35.15	35.20	32.15	36.35	9,458,423	331,951,037	35.096	35.20	35.15	35.20	32.15	36.35	9,458,423	35.096	9.49%
2023-06-12	32.15	32.10	32.15	32.00	33.30	2,083,696	67,576,839	32.431	32.15	32.10	32.15	32.00	33.30	2,083,696	32.431	-2.87%
2023-06-09	33.10	33.05	33.10	31.70	33.20	5,053,902	165,768,158	32.800	33.10	33.05	33.10	31.70	33.20	5,053,902	32.800	3.92%
2023-06-08	31.85	31.80	31.85	31.65	33.00	1,972,696	63,022,794	31.948	31.85	31.80	31.85	31.65	33.00	1,972,696	31.948	-3.04%
2023-06-07	32.85	32.80	32.85	31.90	33.25	2,822,121	92,406,043	32.743	32.85	32.80	32.85	31.90	33.25	2,822,121	32.743	4.29%
2023-06-06	31.50	31.45	31.50	31.20	32.65	1,684,318	53,608,994	31.828	31.50	31.45	31.50	31.20	32.65	1,684,318	31.828	-0.79%
2023-06-05	31.75	31.70	31.75	31.55	32.60	2,728,737	87,393,420	32.027	31.75	31.70	31.75	31.55	32.60	2,728,737	32.027	-2.16%
2023-06-02	32.45	32.45	32.50	30.05	32.80	8,148,948	260,897,853	32.016	32.45	32.45	32.50	30.05	32.80	8,148,948	32.016	9.44%
2023-06-01	29.65	29.60	29.65	28.90	30.70	3,305,828	99,283,779	30.033	29.65	29.60	29.65	28.90	30.70	3,305,828	30.033	0.17%
2023-05-31	29.60	29.55	29.60	28.85	29.65	4,676,243	137,605,428	29.426	29.60	29.55	29.60	28.85	29.65	4,676,243	29.426	-1.33%
2023-05-30	30.00	30.00	30.05	28.75	30.25	3,471,757	102,093,659	29.407	30.00	30.00	30.05	28.75	30.25	3,471,757	29.407	2.04%
2023-05-29	29.40	29.35	29.40	28.90	30.70	2,608,126	76,696,360	29.407	29.40	29.35	29.40	28.90	30.70	2,608,126	29.407	-2.49%
2023-05-25	30.15	30.10	30.15	29.50	30.85	3,461,700	103,453,906	29.885	30.15	30.10	30.15	29.50	30.85	3,461,700	29.885	-1.79%
2023-05-24	30.70	30.65	30.70	29.80	31.30	3,350,589	101,537,368	30.304	30.70	30.65	30.70	29.80	31.30	3,350,589	30.304	-1.29%
2023-05-23	31.10	31.10	31.15	30.60	32.25	2,397,219	74,667,019	31.147	31.10	31.10	31.15	30.60	32.25	2,397,219	31.147	-2.35%
2023-05-22	31.85	31.85	31.90	31.20	32.20	2,484,302	78,745,626	31.697	31.85	31.85	31.90	31.20	32.20	2,484,302	31.697	0.16%
2023-05-19	31.80	31.75	31.80	31.65	32.60	2,441,600	78,142,201	32.005	31.80	31.75	31.80	31.65	32.60	2,441,600	32.005	-2.90%
2023-05-18	32.75	32.75	32.80	32.20	33.30	1,750,468	57,436,541	32.812	32.75	32.75	32.80	32.20	33.30	1,750,468	32.812	0.92%
2023-05-17	32.45	32.40	32.45	32.20	33.40	2,198,370	71,741,009	32.634	32.45	32.40	32.45	32.20	33.40	2,198,370	32.634	-2.84%
2023-05-16	33.40	33.35	33.40	32.85	35.25	3,303,445	111,629,956	33.792	33.40	33.35	33.40	32.85	35.25	3,303,445	33.792	-0.30%
2023-05-15	33.50	33.50	33.55	32.15	33.70	2,227,869	73,577,127	33.026	33.50	33.50	33.55	32.15	33.70	2,227,869	33.026	1.36%
2023-05-12	33.05	33.05	33.10	32.90	34.55	2,336,398	77,833,073	33.313	33.05	33.05	33.10	32.90	34.55	2,336,398	33.313	-2.51%
2023-05-11	33.90	33.90	33.95	33.20	34.10	2,046,038	69,039,426	33.743	33.90	33.90	33.95	33.20	34.10	2,046,038	33.743	1.50%
2023-05-10	33.40	33.35	33.40	32.95	34.30	2,767,405	92,483,049	33.419	33.40	33.35	33.40	32.95	34.30	2,767,405	33.419	-2.05%
2023-05-09	34.10	34.05	34.10	33.85	35.90	3,563,364	123,115,464	34.550	34.10	34.05	34.10	33.85	35.90	3,563,364	34.550	-3.94%
2023-05-08	35.50	35.50	35.55	34.75	36.25	2,099,681	74,320,515	35.396	35.50	35.50	35.55	34.75	36.25	2,099,681	35.396	-0.42%
2023-05-05	35.65	35.55	35.65	34.45	36.65	3,800,849	135,892,398	35.753	35.65	35.55	35.65	34.45	36.65	3,800,849	35.753	4.09%
2023-05-04	34.25	34.25	34.30	33.80	35.45	3,866,488	132,500,677	34.269	34.25	34.25	34.30	33.80	35.45	3,866,488	34.269	-1.15%
2023-05-03	34.65	34.60	34.65	34.05	35.00	1,261,137	43,404,903	34.417	34.65	34.60	34.65	34.05	35.00	1,261,137	34.417	-1.98%
2023-05-02	35.35	35.30	35.35	35.10	36.85	1,304,994	46,677,521	35.768	35.35	35.30	35.35	35.10	36.85	1,304,994	35.768	-1.81%
2023-04-28	36.00	36.00	36.05	34.85	36.55	4,365,619	156,464,657	35.840	36.00	36.00	36.05	34.85	36.55	4,365,619	35.840	2.86%
2023-04-27	35.00	35.00	35.05	34.60	36.25	2,359,868	82,427,195	34.929	35.00	35.00	35.05	34.60	36.25	2,359,868	34.929	-1.55%
2023-04-26	35.55	35.55	35.60	34.75	36.00	2,515,911	89,247,080	35.473	35.55	35.55	35.60	34.75	36.00	2,515,911	35.473	0.57%
2023-04-25	35.35	35.30	35.35	34.75	36.00	2,866,484	100,725,632	35.139	35.35	35.30	35.35	34.75	36.00	2,866,484	35.139	-2.75%
2023-04-24	36.35	36.35	36.40	35.70	37.15	2,672,824	96,909,053	36.257	36.35	36.35	36.40	35.70	37.15	2,672,824	36.257	-1.22%
2023-04-21	36.80	36.75	36.80	36.10	37.90	3,800,005	139,272,517	36.651	36.80	36.75	36.80	36.10	37.90	3,800,005	36.651	-3.41%
2023-04-20	38.10	38.05	38.10	37.25	38.70	3,153,308	119,868,081	38.013	38.10	38.05	38.10	37.25	38.70	3,153,308	38.013	0.79%
2023-04-19	37.80	37.75	37.80	37.40	38.80	2,584,586	98,139,438	37.971	37.80	37.75	37.80	37.40	38.80	2,584,586	37.971	-1.56%
2023-04-18	38.40	38.35	38.40	37.50	39.90	6,394,639	244,219,308	38.191	38.40	38.35	38.40	37.50	39.90	6,394,639	38.191	-3.76%
2023-04-17	39.90	39.85	39.90	39.50	41.95	6,423,447	256,952,357	40.002	39.90	39.85	39.90	39.50	41.95	6,423,447	40.002	-3.51%
2023-04-14	41.35	41.35	41.40	40.45	42.55	3,242,658	133,873,685	41.285	41.35	41.35	41.40	40.45	42.55	3,242,658	41.285	-1.90%
2023-04-13	42.15	42.15	42.20	41.55	43.65	6,485,384	274,210,632	42.281	42.15	42.15	42.20	41.55	43.65	6,485,384	42.281	-2.09%
2023-04-12	43.05	43.00	43.05	40.70	44.05	8,106,989	346,124,437	42.695	43.05	43.00	43.05	40.70	44.05	8,106,989	42.695	3.73%
2023-04-11	41.50	41.45	41.50	38.30	42.20	9,025,899	369,003,801	40.883	41.50	41.45	41.50	38.30	42.20	9,025,899	40.883	6.27%
2023-04-06	39.05	39.05	39.10	38.05	40.15	4,832,260	188,222,434	38.951	39.05	39.05	39.10	38.05	40.15	4,832,260	38.951	-1.88%
2023-04-04	39.80	39.75	39.80	38.55	40.85	5,581,876	220,009,788	39.415	39.80	39.75	39.80	38.55	40.85	5,581,876	39.415	-2.57%
2023-04-03	40.85	40.85	40.95	39.70	41.80	7,819,044	316,535,154	40.483	40.85	40.85	40.95	39.70	41.80	7,819,044	40.483	0.86%
2023-03-31	40.50	40.45	40.50	39.15	42.30	8,704,979	351,436,829	40.372	40.50	40.45	40.50	39.15	42.30	8,704,979	40.372	-3.11%
2023-03-30	41.80	41.80	41.85	41.70	44.15	5,738,085	242,731,014	42.302	41.80	41.80	41.85	41.70	44.15	5,738,085	42.302	-5.22%
2023-03-29	44.10	44.10	44.15	43.20	45.75	6,761,997	300,514,039	44.442	44.10	44.10	44.15	43.20	45.75	6,761,997	44.442	3.52%
2023-03-28	42.60	42.55	42.60	41.00	43.45	5,874,812	247,997,232	42.214	42.60	42.55	42.60	41.00	43.45	5,874,812	42.214	2.53%
2023-03-27	41.55	41.55	41.60	40.70	44.40	12,479,835	528,752,086	42.369	41.55	41.55	41.60	40.70	44.40	12,479,835	42.369	-0.84%
2023-03-24	41.90	41.85	41.90	39.50	44.25	13,105,649	556,120,180	42.434	41.90	41.85	41.90	39.50	44.25	13,105,649	42.434	3.84%
2023-03-23	40.35	40.30	40.35	37.40	40.55	8,535,974	338,999,557	39.714	40.35	40.30	40.35	37.40	40.55	8,535,974	39.714	7.03%
2023-03-22	37.70	37.65	37.70	35.45	38.25	6,456,273	241,402,695	37.390	37.70	37.65	37.70	35.45	38.25	6,456,273	37.390	7.41%
2023-03-21	35.10	35.10	35.15	33.60	35.40	3,679,622	126,761,627	34.450	35.10	35.10	35.15	33.60	35.40	3,679,622	34.450	0.72%
2023-03-20	34.85	34.85	35.00	34.30	36.20	4,670,724	163,046,133	34.908	34.85	34.85	35.00	34.30	36.20	4,670,724	34.908	-3.73%
2023-03-17	36.20	36.15	36.20	33.40	36.60	6,985,144	248,001,143	35.504	36.20	36.15	36.20	33.40	36.60	6,985,144	35.504	7.90%
2023-03-16	33.55	33.55	33.60	33.00	34.05	2,581,142	86,308,476	33.438	33.55	33.55	33.60	33.00	34.05	2,581,142	33.438	-1.03%
2023-03-15	33.90	33.85	33.90	33.55	34.60	2,187,798	74,596,729	34.097	33.90	33.85	33.90	33.55	34.60	2,187,798	34.097	2.88%
2023-03-14	32.95	32.95	33.00	32.60	34.35	2,494,832	82,844,780	33.207	32.95	32.95	33.00	32.60	34.35	2,494,832	33.207	-2.23%
2023-03-13	33.70	33.65	33.70	32.90	34.45	4,252,658	143,498,414	33.743	33.70	33.65	33.70	32.90	34.45	4,252,658	33.743	1.97%
2023-03-10	33.05	33.05	33.10	32.25	33.65	8,935,083	294,070,572	32.912	33.05	33.05	33.10	32.25	33.65	8,935,083	32.912	-4.62%
2023-03-09	34.65	34.60	34.65	34.40	35.70	2,759,906	96,161,852	34.842	34.65	34.60	34.65	34.40	35.70	2,759,906	34.842	-2.53%
2023-03-08	35.55	35.50	35.55	34.75	36.20	3,193,600	112,418,090	35.201	35.55	35.50	35.55	34.75	36.20	3,193,600	35.201	-1.80%
2023-03-07	36.20	36.20	36.30	35.85	38.00	2,528,334	92,530,286	36.597	36.20	36.20	36.30	35.85	38.00	2,528,334	36.597	-3.47%
2023-03-06	37.50	37.50	37.55	36.00	38.30	4,650,945	173,520,957	37.309	37.50	37.50	37.55	36.00	38.30	4,650,945	37.309	0.94%
2023-03-03	37.15	37.10	37.15	36.30	37.85	3,451,290	128,403,897	37.205	37.15	37.10	37.15	36.30	37.85	3,451,290	37.205	1.92%
2023-03-02	36.45	36.40	36.45	35.65	36.95	2,142,608	78,026,829	36.417	36.45	36.40	36.45	35.65	36.95	2,142,608	36.417	-0.55%
2023-03-01	36.65	36.60	36.65	33.90	36.85	5,382,793	191,790,757	35.630	36.65	36.60	36.65	33.90	36.85	5,382,793	35.630	9.24%
2023-02-28	33.55	33.55	33.60	33.40	35.30	3,439,892	116,548,567	33.881	33.55	33.55	33.60	33.40	35.30	3,439,892	33.881	-2.89%
2023-02-27	34.55	34.50	34.55	33.65	34.95	3,400,830	116,347,144	34.211	34.55	34.50	34.55	33.65	34.95	3,400,830	34.211	-0.14%
2023-02-24	34.60	34.55	34.60	34.60	36.40	2,983,564	104,707,719	35.095	34.60	34.55	34.60	34.60	36.40	2,983,564	35.095	-3.62%
2023-02-23	35.90	35.90	35.95	35.30	36.50	2,046,924	73,458,582	35.887	35.90	35.90	35.95	35.30	36.50	2,046,924	35.887	0.56%
2023-02-22	35.70	35.70	35.75	35.35	36.30	2,657,578	94,936,203	35.723	35.70	35.70	35.75	35.35	36.30	2,657,578	35.723	-1.92%
2023-02-21	36.40	36.35	36.40	36.10	37.60	2,151,829	78,608,964	36.531	36.40	36.35	36.40	36.10	37.60	2,151,829	36.531	-2.80%
2023-02-20	37.45	37.40	37.45	36.70	37.90	1,270,228	47,425,711	37.336	37.45	37.40	37.45	36.70	37.90	1,270,228	37.336	0.54%
2023-02-17	37.25	37.20	37.25	36.85	39.40	3,999,716	150,855,392	37.717	37.25	37.20	37.25	36.85	39.40	3,999,716	37.717	-4.24%
2023-02-16	38.90	38.90	38.95	37.25	40.00	5,369,043	210,579,340	39.221	38.90	38.90	38.95	37.25	40.00	5,369,043	39.221	4.43%
2023-02-15	37.25	37.25	37.30	36.65	38.10	2,391,078	88,612,223	37.060	37.25	37.25	37.30	36.65	38.10	2,391,078	37.060	-1.84%
2023-02-14	37.95	37.95	38.00	37.50	38.70	2,297,461	86,966,816	37.853	37.95	37.95	38.00	37.50	38.70	2,297,461	37.853	-1.94%
2023-02-13	38.70	38.70	38.80	37.70	39.05	2,428,064	92,965,007	38.288	38.70	38.70	38.80	37.70	39.05	2,428,064	38.288	0.13%
2023-02-10	38.65	38.55	38.65	38.30	40.20	2,279,407	88,275,220	38.727	38.65	38.55	38.65	38.30	40.20	2,279,407	38.727	-3.37%
2023-02-09	40.00	39.95	40.00	38.30	40.40	2,956,983	115,836,311	39.174	40.00	39.95	40.00	38.30	40.40	2,956,983	39.174	1.65%
2023-02-08	39.35	39.35	39.40	38.85	40.75	4,310,679	170,641,283	39.586	39.35	39.35	39.40	38.85	40.75	4,310,679	39.586	-2.36%
2023-02-07	40.30	40.30	40.35	39.95	41.10	2,351,506	95,517,426	40.620	40.30	40.30	40.35	39.95	41.10	2,351,506	40.620	1.51%
2023-02-06	39.70	39.70	39.75	39.30	41.20	3,782,950	151,069,886	39.934	39.70	39.70	39.75	39.30	41.20	3,782,950	39.934	-5.25%
2023-02-03	41.90	41.85	41.95	40.45	42.45	2,887,133	120,385,470	41.697	41.90	41.85	41.95	40.45	42.45	2,887,133	41.697	0.96%
2023-02-02	41.50	41.45	41.50	41.20	43.05	4,184,116	176,247,822	42.123	41.50	41.45	41.50	41.20	43.05	4,184,116	42.123	-0.72%
2023-02-01	41.80	41.70	41.80	38.80	42.30	5,079,153	206,275,378	40.612	41.80	41.70	41.80	38.80	42.30	5,079,153	40.612	2.08%
2023-01-31	40.95	40.90	40.95	40.40	42.85	6,114,531	254,823,036	41.675	40.95	40.90	40.95	40.40	42.85	6,114,531	41.675	-0.12%
2023-01-30	41.00	40.95	41.00	40.80	44.85	9,884,337	419,228,991	42.413	41.00	40.95	41.00	40.80	44.85	9,884,337	42.413	0.99%
2023-01-27	40.60	40.50	40.60	39.70	41.15	1,492,916	60,026,619	40.208	40.60	40.50	40.60	39.70	41.15	1,492,916	40.208	0.50%
2023-01-26	40.40	40.35	40.40	40.10	42.50	3,903,436	160,790,134	41.192	40.40	40.35	40.40	40.10	42.50	3,903,436	41.192	1.00%
2023-01-20	40.00	39.95	40.00	39.30	40.25	1,738,400	69,411,436	39.928	40.00	39.95	40.00	39.30	40.25	1,738,400	39.928	2.43%
2023-01-19	39.05	39.00	39.05	38.30	39.65	1,740,502	68,067,745	39.108	39.05	39.00	39.05	38.30	39.65	1,740,502	39.108	0.26%
2023-01-18	38.95	38.90	38.95	38.20	40.15	4,356,682	170,298,430	39.089	38.95	38.90	38.95	38.20	40.15	4,356,682	39.089	-0.51%
2023-01-17	39.15	39.10	39.15	37.90	39.90	4,563,021	176,438,577	38.667	39.15	39.10	39.15	37.90	39.90	4,563,021	38.667	-0.76%
2023-01-16	39.45	39.30	39.45	38.90	41.25	4,873,422	193,174,219	39.638	39.45	39.30	39.45	38.90	41.25	4,873,422	39.638	-3.55%
2023-01-13	40.90	40.80	40.90	38.40	41.15	3,418,286	136,874,067	40.042	40.90	40.80	40.90	38.40	41.15	3,418,286	40.042	5.55%
2023-01-12	38.75	38.65	38.75	37.55	40.60	5,286,401	203,875,949	38.566	38.75	38.65	38.75	37.55	40.60	5,286,401	38.566	-1.77%
2023-01-11	39.45	39.40	39.45	39.05	42.20	7,639,470	312,114,333	40.855	39.45	39.40	39.45	39.05	42.20	7,639,470	40.855	0.25%
2023-01-10	39.35	39.35	39.45	38.55	40.75	4,474,941	177,532,524	39.673	39.35	39.35	39.45	38.55	40.75	4,474,941	39.673	0.00%
2023-01-09	39.35	39.35	39.40	36.85	40.50	8,272,591	324,179,217	39.187	39.35	39.35	39.40	36.85	40.50	8,272,591	39.187	7.07%
2023-01-06	36.75	36.75	36.80	36.00	37.75	5,651,214	207,122,714	36.651	36.75	36.75	36.80	36.00	37.75	5,651,214	36.651	-1.34%
2023-01-05	37.25	37.20	37.25	36.90	40.90	10,433,057	395,094,408	37.869	37.25	37.20	37.25	36.90	40.90	10,433,057	37.869	-2.74%
2023-01-04	38.30	38.25	38.30	32.45	38.95	13,764,224	502,804,228	36.530	38.30	38.25	38.30	32.45	38.95	13,764,224	36.530	18.58%
2023-01-03	32.30	32.25	32.30	29.40	32.95	4,723,664	150,988,671	31.964	32.30	32.25	32.30	29.40	32.95	4,723,664	31.964	6.60%
2022-12-30	30.30	30.30	30.40	30.30	31.30	1,848,613	56,680,266	30.661	30.30	30.30	30.40	30.30	31.30	1,848,613	30.661	1.00%
2022-12-29	30.00	29.95	30.00	29.85	31.00	2,419,568	73,159,967	30.237	30.00	29.95	30.00	29.85	31.00	2,419,568	30.237	-1.64%
2022-12-28	30.50	30.50	30.55	30.20	31.90	4,688,922	145,161,652	30.958	30.50	30.50	30.55	30.20	31.90	4,688,922	30.958	2.18%
2022-12-23	29.85	29.85	29.90	28.65	30.80	4,486,827	135,003,835	30.089	29.85	29.85	29.90	28.65	30.80	4,486,827	30.089	2.23%
2022-12-22	29.20	29.15	29.20	28.45	29.95	3,259,888	95,488,673	29.292	29.20	29.15	29.20	28.45	29.95	3,259,888	29.292	5.42%
2022-12-21	27.70	27.65	27.70	27.50	28.00	1,773,017	49,001,784	27.638	27.70	27.65	27.70	27.50	28.00	1,773,017	27.638	0.91%
2022-12-20	27.45	27.40	27.45	26.85	28.50	6,320,585	172,766,732	27.334	27.45	27.40	27.45	26.85	28.50	6,320,585	27.334	-3.85%
2022-12-19	28.55	28.55	28.60	28.40	30.60	2,330,304	67,730,663	29.065	28.55	28.55	28.60	28.40	30.60	2,330,304	29.065	-2.06%
2022-12-16	29.15	29.10	29.15	28.50	29.85	3,827,159	111,544,937	29.146	29.15	29.10	29.15	28.50	29.85	3,827,159	29.146	-0.17%
2022-12-15	29.20	29.20	29.25	28.90	30.95	4,462,156	131,913,146	29.563	29.20	29.20	29.25	28.90	30.95	4,462,156	29.563	-6.11%
2022-12-14	31.10	31.05	31.10	30.60	31.60	3,831,487	119,278,091	31.131	31.10	31.05	31.10	30.60	31.60	3,831,487	31.131	1.80%
2022-12-13	30.55	30.50	30.55	29.35	31.20	4,958,699	151,646,848	30.582	30.55	30.50	30.55	29.35	31.20	4,958,699	30.582	2.00%
2022-12-12	29.95	29.90	29.95	29.55	32.60	7,209,331	221,677,957	30.749	29.95	29.90	29.95	29.55	32.60	7,209,331	30.749	-6.11%
2022-12-09	31.90	31.90	31.95	29.20	33.00	14,605,469	459,823,378	31.483	31.90	31.90	31.95	29.20	33.00	14,605,469	31.483	7.95%
2022-12-08	29.55	29.55	29.60	26.70	29.90	8,510,134	244,811,412	28.767	29.55	29.55	29.60	26.70	29.90	8,510,134	28.767	10.67%
2022-12-07	26.70	26.70	26.75	26.50	29.00	5,327,342	147,015,218	27.596	26.70	26.70	26.75	26.50	29.00	5,327,342	27.596	-4.98%
2022-12-06	28.10	28.05	28.10	27.85	29.90	4,865,908	139,084,332	28.583	28.10	28.05	28.10	27.85	29.90	4,865,908	28.583	-6.02%
2022-12-05	29.90	29.85	29.90	27.85	30.10	7,290,430	214,268,395	29.390	29.90	29.85	29.90	27.85	30.10	7,290,430	29.390	9.93%
2022-12-02	27.20	27.15	27.20	26.85	28.15	3,903,167	106,814,375	27.366	27.20	27.15	27.20	26.85	28.15	3,903,167	27.366	-0.37%
2022-12-01	27.30	27.30	27.40	27.30	29.65	3,335,700	94,097,846	28.209	27.30	27.30	27.40	27.30	29.65	3,335,700	28.209	-1.97%
2022-11-30	27.85	27.85	27.90	26.55	28.20	4,685,387	128,375,969	27.399	27.85	27.85	27.90	26.55	28.20	4,685,387	27.399	3.15%
2022-11-29	27.00	27.00	27.05	25.20	27.25	5,175,658	136,103,750	26.297	27.00	27.00	27.05	25.20	27.25	5,175,658	26.297	7.14%
2022-11-28	25.20	25.15	25.20	23.35	25.30	3,136,409	77,737,965	24.786	25.20	25.15	25.20	23.35	25.30	3,136,409	24.786	-1.56%
2022-11-25	25.60	25.60	25.65	25.10	26.00	1,567,600	39,994,820	25.513	25.60	25.60	25.65	25.10	26.00	1,567,600	25.513	-1.35%
2022-11-24	25.95	25.95	26.00	25.70	26.30	2,003,119	51,991,042	25.955	25.95	25.95	26.00	25.70	26.30	2,003,119	25.955	1.76%
2022-11-23	25.50	25.50	25.55	25.10	26.15	1,546,400	39,568,130	25.587	25.50	25.50	25.55	25.10	26.15	1,546,400	25.587	-0.20%
2022-11-22	25.55	25.55	25.60	25.15	26.40	3,760,889	96,210,836	25.582	25.55	25.55	25.60	25.15	26.40	3,760,889	25.582	-3.22%
2022-11-21	26.40	26.40	26.45	25.75	27.10	3,712,278	97,449,686	26.251	26.40	26.40	26.45	25.75	27.10	3,712,278	26.251	-2.58%
2022-11-18	27.10	27.05	27.10	26.70	29.00	5,969,960	164,792,950	27.604	27.10	27.05	27.10	26.70	29.00	5,969,960	27.604	-2.17%
2022-11-17	27.70	27.65	27.70	26.75	28.45	4,445,070	122,347,365	27.524	27.70	27.65	27.70	26.75	28.45	4,445,070	27.524	-2.81%
2022-11-16	28.50	28.45	28.50	28.10	29.80	6,926,121	199,583,948	28.816	28.50	28.45	28.50	28.10	29.80	6,926,121	28.816	1.97%
2022-11-15	27.95	27.90	27.95	26.65	28.65	7,357,559	206,162,849	28.021	27.95	27.90	27.95	26.65	28.65	7,357,559	28.021	3.33%
2022-11-14	27.05	27.05	27.10	25.15	27.70	11,322,887	304,848,914	26.923	27.05	27.05	27.10	25.15	27.70	11,322,887	26.923	10.86%
2022-11-11	24.40	24.40	24.50	23.15	24.75	6,507,641	156,635,635	24.069	24.40	24.40	24.50	23.15	24.75	6,507,641	24.069	10.91%
2022-11-10	22.00	21.95	22.00	21.75	22.40	3,227,179	70,971,229	21.992	22.00	21.95	22.00	21.75	22.40	3,227,179	21.992	-3.30%
2022-11-09	22.75	22.75	22.80	22.40	23.70	3,302,834	75,166,810	22.758	22.75	22.75	22.80	22.40	23.70	3,302,834	22.758	-2.78%
2022-11-08	23.40	23.40	23.45	23.05	24.50	4,913,800	114,902,005	23.384	23.40	23.40	23.45	23.05	24.50	4,913,800	23.384	-3.51%
2022-11-07	24.25	24.25	24.30	22.80	24.85	5,324,475	128,201,185	24.078	24.25	24.25	24.30	22.80	24.85	5,324,475	24.078	1.89%
2022-11-04	23.80	23.70	23.80	22.20	24.30	6,888,548	162,884,088	23.646	23.80	23.70	23.80	22.20	24.30	6,888,548	23.646	7.45%
2022-11-03	22.15	22.15	22.20	21.65	23.30	5,655,143	125,269,936	22.152	22.15	22.15	22.20	21.65	23.30	5,655,143	22.152	-6.14%
2022-11-02	23.60	23.40	23.60	22.15	23.90	3,147,200	71,995,145	22.876	23.60	23.40	23.60	22.15	23.90	3,147,200	22.876	5.59%
2022-11-01	22.35	22.35	22.45	20.90	23.05	5,037,206	112,663,441	22.366	22.35	22.35	22.45	20.90	23.05	5,037,206	22.366	5.67%
2022-10-31	21.15	21.10	21.15	20.55	21.85	3,753,669	79,918,796	21.291	21.15	21.10	21.15	20.55	21.85	3,753,669	21.291	1.68%
2022-10-28	20.80	20.80	20.85	20.50	22.10	4,157,438	87,514,680	21.050	20.80	20.80	20.85	20.50	22.10	4,157,438	21.050	-4.59%
2022-10-27	21.80	21.80	21.85	21.45	22.75	4,278,357	94,665,807	22.127	21.80	21.80	21.85	21.45	22.75	4,278,357	22.127	3.81%
2022-10-26	21.00	21.00	21.05	19.74	21.85	4,897,658	103,229,649	21.077	21.00	21.00	21.05	19.74	21.85	4,897,658	21.077	5.21%
2022-10-25	19.96	19.96	19.98	18.90	20.70	6,049,660	120,131,778	19.858	19.96	19.96	19.98	18.90	20.70	6,049,660	19.858	1.94%
2022-10-24	19.58	19.56	19.58	19.20	21.80	7,121,808	142,224,834	19.970	19.58	19.56	19.58	19.20	21.80	7,121,808	19.970	-8.72%
2022-10-21	21.45	21.35	21.45	21.30	22.05	2,975,766	64,204,243	21.576	21.45	21.35	21.45	21.30	22.05	2,975,766	21.576	0.70%
2022-10-20	21.30	21.25	21.30	20.20	21.85	4,537,795	95,987,025	21.153	21.30	21.25	21.30	20.20	21.85	4,537,795	21.153	0.71%
2022-10-19	21.15	21.15	21.20	21.05	21.70	2,740,641	58,406,969	21.311	21.15	21.15	21.20	21.05	21.70	2,740,641	21.311	-2.98%
2022-10-18	21.80	21.80	21.85	20.65	21.95	4,377,820	93,781,905	21.422	21.80	21.80	21.85	20.65	21.95	4,377,820	21.422	4.56%
2022-10-17	20.85	20.85	20.90	19.88	21.40	4,263,417	88,178,967	20.683	20.85	20.85	20.90	19.88	21.40	4,263,417	20.683	2.46%
2022-10-14	20.35	20.30	20.35	20.25	21.30	5,467,053	113,104,952	20.688	20.35	20.30	20.35	20.25	21.30	5,467,053	20.688	1.50%
2022-10-13	20.05	20.00	20.05	19.76	20.60	5,751,151	116,038,586	20.177	20.05	20.00	20.05	19.76	20.60	5,751,151	20.177	0.25%
2022-10-12	20.00	20.00	20.10	19.72	20.75	9,067,056	182,198,153	20.095	20.00	20.00	20.10	19.72	20.75	9,067,056	20.095	-1.48%
2022-10-11	20.30	20.25	20.30	20.15	20.90	5,397,790	110,410,750	20.455	20.30	20.25	20.30	20.15	20.90	5,397,790	20.455	-1.93%
2022-10-10	20.70	20.65	20.70	20.20	21.30	4,812,114	99,149,335	20.604	20.70	20.65	20.70	20.20	21.30	4,812,114	20.604	-3.04%
2022-10-07	21.35	21.35	21.40	21.00	22.10	2,443,428	52,268,093	21.391	21.35	21.35	21.40	21.00	22.10	2,443,428	21.391	-3.39%
2022-10-06	22.10	22.05	22.10	21.60	23.00	3,401,200	74,932,819	22.031	22.10	22.05	22.10	21.60	23.00	3,401,200	22.031	-2.43%
2022-10-05	22.65	22.60	22.65	22.20	23.45	5,688,644	129,337,741	22.736	22.65	22.60	22.65	22.20	23.45	5,688,644	22.736	5.59%
2022-10-03	21.45	21.40	21.45	21.00	23.35	4,264,517	92,726,059	21.744	21.45	21.40	21.45	21.00	23.35	4,264,517	21.744	-3.60%
2022-09-30	22.25	22.20	22.25	20.15	23.50	11,319,705	244,843,667	21.630	22.25	22.20	22.25	20.15	23.50	11,319,705	21.630	-2.84%
2022-09-29	22.90	22.85	22.90	22.55	24.30	5,581,127	128,984,488	23.111	22.90	22.85	22.90	22.55	24.30	5,581,127	23.111	-3.38%
2022-09-28	23.70	23.60	23.70	23.50	24.90	6,015,929	143,917,431	23.923	23.70	23.60	23.70	23.50	24.90	6,015,929	23.923	-6.32%
2022-09-27	25.30	25.30	25.35	24.55	26.20	11,057,929	277,791,995	25.122	25.30	25.30	25.35	24.55	26.20	11,057,929	25.122	-3.62%
2022-09-26	26.25	26.25	26.30	26.10	27.15	1,288,959	34,200,281	26.533	26.25	26.25	26.30	26.10	27.15	1,288,959	26.533	-0.94%
2022-09-23	26.50	26.50	26.55	26.10	27.45	2,293,054	60,685,043	26.465	26.50	26.50	26.55	26.10	27.45	2,293,054	26.465	-1.67%
2022-09-22	26.95	26.85	26.95	26.05	27.10	1,481,008	39,570,692	26.719	26.95	26.85	26.95	26.05	27.10	1,481,008	26.719	-0.74%
2022-09-21	27.15	27.15	27.20	26.90	27.80	1,327,365	36,361,581	27.394	27.15	27.15	27.20	26.90	27.80	1,327,365	27.394	-2.51%
2022-09-20	27.85	27.80	27.85	27.35	28.40	2,244,721	62,798,111	27.976	27.85	27.80	27.85	27.35	28.40	2,244,721	27.976	1.46%
2022-09-19	27.45	27.40	27.45	26.85	28.00	3,390,941	92,405,274	27.251	27.45	27.40	27.45	26.85	28.00	3,390,941	27.251	-1.61%
2022-09-16	27.90	27.90	27.95	27.70	28.85	3,345,105	93,697,410	28.010	27.90	27.90	27.95	27.70	28.85	3,345,105	28.010	-3.12%
2022-09-15	28.80	28.80	28.85	28.45	29.15	1,340,214	38,711,830	28.885	28.80	28.80	28.85	28.45	29.15	1,340,214	28.885	0.52%
2022-09-14	28.65	28.60	28.65	27.90	28.80	1,413,770	40,075,999	28.347	28.65	28.60	28.65	27.90	28.80	1,413,770	28.347	-0.35%
2022-09-13	28.75	28.75	28.80	28.60	29.95	1,674,412	48,517,808	28.976	28.75	28.75	28.80	28.60	29.95	1,674,412	28.976	-2.04%
2022-09-09	29.35	29.30	29.35	28.50	29.60	1,090,148	31,915,528	29.276	29.35	29.30	29.35	28.50	29.60	1,090,148	29.276	2.62%
2022-09-08	28.60	28.55	28.60	28.25	29.50	1,460,005	41,834,323	28.654	28.60	28.55	28.60	28.25	29.50	1,460,005	28.654	-1.38%
2022-09-07	29.00	28.80	29.00	28.20	29.50	2,538,483	72,757,774	28.662	29.00	28.80	29.00	28.20	29.50	2,538,483	28.662	-2.36%
2022-09-06	29.70	29.70	29.75	29.30	30.30	1,859,618	55,177,354	29.671	29.70	29.70	29.75	29.30	30.30	1,859,618	29.671	-1.82%
2022-09-05	30.25	30.20	30.25	29.40	31.10	2,050,100	61,783,894	30.137	30.25	30.20	30.25	29.40	31.10	2,050,100	30.137	-2.73%
2022-09-02	31.10	31.05	31.10	30.70	31.70	4,248,820	132,070,717	31.084	31.10	31.05	31.10	30.70	31.70	4,248,820	31.084	-0.64%
2022-09-01	31.30	31.25	31.30	31.05	32.15	1,212,111	38,179,364	31.498	31.30	31.25	31.30	31.05	32.15	1,212,111	31.498	-2.19%
2022-08-31	32.00	31.95	32.00	30.60	32.60	2,195,926	69,816,449	31.794	32.00	31.95	32.00	30.60	32.60	2,195,926	31.794	1.75%
2022-08-30	31.45	31.40	31.45	30.50	31.50	1,587,521	49,050,799	30.898	31.45	31.40	31.45	30.50	31.50	1,587,521	30.898	0.16%
2022-08-29	31.40	31.35	31.40	30.35	31.50	1,332,600	41,457,805	31.110	31.40	31.35	31.40	30.35	31.50	1,332,600	31.110	-0.32%
2022-08-26	31.50	31.45	31.50	31.20	32.35	1,815,403	57,480,098	31.662	31.50	31.45	31.50	31.20	32.35	1,815,403	31.662	-0.79%
2022-08-25	31.75	31.70	31.75	29.95	31.90	2,136,402	66,427,520	31.093	31.75	31.70	31.75	29.95	31.90	2,136,402	31.093	6.01%
2022-08-24	29.95	29.90	29.95	29.75	31.30	2,276,636	68,320,814	30.010	29.95	29.90	29.95	29.75	31.30	2,276,636	30.010	-3.23%
2022-08-23	30.95	30.90	30.95	30.40	31.50	1,730,981	53,211,427	30.741	30.95	30.90	30.95	30.40	31.50	1,730,981	30.741	-0.32%
2022-08-22	31.05	31.05	31.10	30.90	32.00	2,322,262	72,967,364	31.421	31.05	31.05	31.10	30.90	32.00	2,322,262	31.421	-1.58%
2022-08-19	31.55	31.50	31.55	29.50	31.65	4,921,261	152,419,959	30.972	31.55	31.50	31.55	29.50	31.65	4,921,261	30.972	8.42%
2022-08-18	29.10	29.05	29.10	28.95	29.85	1,374,277	40,267,872	29.301	29.10	29.05	29.10	28.95	29.85	1,374,277	29.301	-1.02%
2022-08-17	29.40	29.35	29.40	29.10	30.10	2,622,800	77,425,185	29.520	29.40	29.35	29.40	29.10	30.10	2,622,800	29.520	-0.68%
2022-08-16	29.60	29.55	29.60	27.80	30.95	10,724,943	311,196,183	29.016	29.60	29.55	29.60	27.80	30.95	10,724,943	29.016	-7.06%
2022-08-15	31.85	31.85	31.90	31.50	32.65	1,317,289	42,206,085	32.040	31.85	31.85	31.90	31.50	32.65	1,317,289	32.040	0.79%
2022-08-12	31.60	31.60	31.65	30.50	31.85	1,220,943	38,228,808	31.311	31.60	31.60	31.65	30.50	31.85	1,220,943	31.311	1.94%
2022-08-11	31.00	30.95	31.00	29.80	31.30	1,753,877	53,675,191	30.604	31.00	30.95	31.00	29.80	31.30	1,753,877	30.604	4.20%
2022-08-10	29.75	29.70	29.75	29.40	30.80	1,141,010	34,013,070	29.810	29.75	29.70	29.75	29.40	30.80	1,141,010	29.810	-2.46%
2022-08-09	30.50	30.45	30.50	30.05	31.10	1,015,552	31,024,186	30.549	30.50	30.45	30.50	30.05	31.10	1,015,552	30.549	-0.16%
2022-08-08	30.55	30.50	30.55	30.05	30.80	811,491	24,702,625	30.441	30.55	30.50	30.55	30.05	30.80	811,491	30.441	-0.97%
2022-08-05	30.85	30.75	30.85	30.20	30.95	1,695,800	51,969,374	30.646	30.85	30.75	30.85	30.20	30.95	1,695,800	30.646	2.15%
2022-08-04	30.20	30.15	30.20	29.60	30.50	1,074,537	32,396,716	30.149	30.20	30.15	30.20	29.60	30.50	1,074,537	30.149	1.34%
2022-08-03	29.80	29.75	29.80	29.55	30.55	1,942,255	58,122,272	29.925	29.80	29.75	29.80	29.55	30.55	1,942,255	29.925	0.85%
2022-08-02	29.55	29.55	29.60	29.05	30.30	2,758,574	81,447,128	29.525	29.55	29.55	29.60	29.05	30.30	2,758,574	29.525	-2.48%
2022-08-01	30.30	30.25	30.30	29.25	30.95	3,584,057	107,360,213	29.955	30.30	30.25	30.30	29.25	30.95	3,584,057	29.955	-2.10%
2022-07-29	30.95	30.90	30.95	30.85	33.75	3,491,009	109,693,639	31.422	30.95	30.90	30.95	30.85	33.75	3,491,009	31.422	-7.47%
2022-07-28	33.45	33.40	33.45	32.80	33.55	2,530,112	84,000,830	33.200	33.45	33.40	33.45	32.80	33.55	2,530,112	33.200	0.90%
2022-07-27	33.15	33.10	33.15	32.80	34.50	2,707,586	90,351,207	33.370	33.15	33.10	33.15	32.80	34.50	2,707,586	33.370	-3.21%
2022-07-26	34.25	34.20	34.25	33.05	34.35	3,150,881	106,620,898	33.838	34.25	34.20	34.25	33.05	34.35	3,150,881	33.838	2.54%
2022-07-25	33.40	33.40	33.45	32.75	33.95	1,706,200	56,675,907	33.218	33.40	33.40	33.45	32.75	33.95	1,706,200	33.218	-0.74%
2022-07-22	33.65	33.55	33.65	33.35	34.65	1,268,107	42,844,629	33.786	33.65	33.55	33.65	33.35	34.65	1,268,107	33.786	-0.74%
2022-07-21	33.90	33.85	33.90	33.55	34.85	2,356,814	80,234,568	34.044	33.90	33.85	33.90	33.55	34.85	2,356,814	34.044	-1.17%
2022-07-20	34.30	34.25	34.30	34.05	35.50	1,859,311	64,335,470	34.602	34.30	34.25	34.30	34.05	35.50	1,859,311	34.602	1.63%
2022-07-19	33.75	33.65	33.75	32.90	34.10	2,146,693	72,176,830	33.622	33.75	33.65	33.75	32.90	34.10	2,146,693	33.622	2.58%
2022-07-18	32.90	32.90	32.95	31.70	33.30	2,370,487	77,393,646	32.649	32.90	32.90	32.95	31.70	33.30	2,370,487	32.649	1.08%
2022-07-15	32.55	32.50	32.55	32.15	33.85	2,100,382	68,599,057	32.660	32.55	32.50	32.55	32.15	33.85	2,100,382	32.660	-4.12%
2022-07-14	33.95	33.90	33.95	33.45	34.45	1,155,075	39,200,815	33.938	33.95	33.90	33.95	33.45	34.45	1,155,075	33.938	0.00%
2022-07-13	33.95	33.90	33.95	32.65	34.80	2,538,421	86,276,291	33.988	33.95	33.90	33.95	32.65	34.80	2,538,421	33.988	3.35%
2022-07-12	32.85	32.80	32.85	32.40	34.05	2,745,838	90,387,218	32.918	32.85	32.80	32.85	32.40	34.05	2,745,838	32.918	-4.09%
2022-07-11	34.25	34.20	34.25	33.35	35.45	2,608,798	88,531,499	33.936	34.25	34.20	34.25	33.35	35.45	2,608,798	33.936	-3.25%
2022-07-08	35.40	35.40	35.45	35.05	36.55	1,443,396	51,198,135	35.471	35.40	35.40	35.45	35.05	36.55	1,443,396	35.471	-0.14%
2022-07-07	35.45	35.45	35.50	34.65	36.00	1,595,285	56,214,352	35.238	35.45	35.45	35.50	34.65	36.00	1,595,285	35.238	-1.53%
2022-07-06	36.00	35.80	36.00	34.95	37.60	2,768,346	99,351,234	35.888	36.00	35.80	36.00	34.95	37.60	2,768,346	35.888	-1.64%
2022-07-05	36.60	36.60	36.65	36.55	37.65	1,517,871	56,185,668	37.016	36.60	36.60	36.65	36.55	37.65	1,517,871	37.016	-0.27%
2022-07-04	36.70	36.70	36.75	35.90	37.80	3,951,541	144,254,114	36.506	36.70	36.70	36.75	35.90	37.80	3,951,541	36.506	-3.17%
2022-06-30	37.90	37.85	37.90	37.10	39.20	3,708,196	141,283,547	38.100	37.90	37.85	37.90	37.10	39.20	3,708,196	38.100	-0.26%
2022-06-29	38.00	37.85	38.00	37.20	39.45	4,289,700	163,654,295	38.151	38.00	37.85	38.00	37.20	39.45	4,289,700	38.151	-1.30%
2022-06-28	38.50	38.45	38.50	36.65	39.05	6,074,411	231,619,009	38.130	38.50	38.45	38.50	36.65	39.05	6,074,411	38.130	0.79%
2022-06-27	38.20	38.20	38.25	37.25	39.70	6,485,642	249,507,861	38.471	38.20	38.20	38.25	37.25	39.70	6,485,642	38.471	3.80%
2022-06-24	36.80	36.80	36.85	35.55	37.20	3,407,219	124,591,706	36.567	36.80	36.80	36.85	35.55	37.20	3,407,219	36.567	3.66%
2022-06-23	35.50	35.45	35.50	34.80	36.00	2,018,212	71,543,300	35.449	35.50	35.45	35.50	34.80	36.00	2,018,212	35.449	1.00%
2022-06-22	35.15	35.15	35.20	35.15	36.70	2,957,980	105,483,480	35.661	35.15	35.15	35.20	35.15	36.70	2,957,980	35.661	-4.48%
2022-06-21	36.80	36.75	36.80	35.30	36.85	2,421,858	87,889,981	36.290	36.80	36.75	36.80	35.30	36.85	2,421,858	36.290	4.25%
2022-06-20	35.30	35.25	35.30	33.75	35.60	2,446,737	84,891,259	34.696	35.30	35.25	35.30	33.75	35.60	2,446,737	34.696	2.62%
2022-06-17	34.40	34.40	34.45	34.00	35.70	4,541,036	156,687,846	34.505	34.40	34.40	34.45	34.00	35.70	4,541,036	34.505	-1.29%
2022-06-16	34.85	34.80	34.85	34.30	36.70	2,691,549	95,138,559	35.347	34.85	34.80	34.85	34.30	36.70	2,691,549	35.347	-3.46%
2022-06-15	36.10	36.05	36.10	35.45	36.90	3,673,306	132,996,295	36.206	36.10	36.05	36.10	35.45	36.90	3,673,306	36.206	2.27%
2022-06-14	35.30	35.25	35.30	34.10	35.75	4,006,642	139,655,319	34.856	35.30	35.25	35.30	34.10	35.75	4,006,642	34.856	1.15%
2022-06-13	34.90	34.75	34.90	34.15	36.20	5,123,008	180,898,088	35.311	34.90	34.75	34.90	34.15	36.20	5,123,008	35.311	-6.43%
2022-06-10	37.30	37.30	37.35	35.10	37.80	9,531,071	351,185,193	36.846	37.30	37.30	37.35	35.10	37.80	9,531,071	36.846	2.05%
2022-06-09	36.55	36.45	36.55	35.80	38.65	7,585,808	279,032,345	36.783	36.55	36.45	36.55	35.80	38.65	7,585,808	36.783	-2.40%
2022-06-08	37.45	37.40	37.45	35.10	37.75	7,111,675	262,732,229	36.944	37.45	37.40	37.45	35.10	37.75	7,111,675	36.944	7.93%
2022-06-07	34.70	34.65	34.70	33.80	35.60	3,207,646	110,809,371	34.545	34.70	34.65	34.70	33.80	35.60	3,207,646	34.545	-0.57%
2022-06-06	34.90	34.85	34.90	33.10	34.95	3,293,032	112,428,229	34.141	34.90	34.85	34.90	33.10	34.95	3,293,032	34.141	4.18%
2022-06-02	33.50	33.50	33.55	32.85	33.70	1,966,527	65,417,630	33.266	33.50	33.50	33.55	32.85	33.70	1,966,527	33.266	-1.03%
2022-06-01	33.85	33.85	33.90	33.35	35.15	2,752,269	93,544,412	33.988	33.85	33.85	33.90	33.35	35.15	2,752,269	33.988	-1.74%
2022-05-31	34.45	34.40	34.45	32.35	34.75	4,602,587	156,295,099	33.958	34.45	34.40	34.45	32.35	34.75	4,602,587	33.958	4.87%
2022-05-30	32.85	32.80	32.85	31.35	33.30	3,606,513	117,459,932	32.569	32.85	32.80	32.85	31.35	33.30	3,606,513	32.569	6.31%
2022-05-27	30.90	30.90	30.95	30.30	32.20	1,902,769	58,771,729	30.887	30.90	30.90	30.95	30.30	32.20	1,902,769	30.887	0.65%
2022-05-26	30.70	30.65	30.70	29.90	30.95	2,008,156	60,994,203	30.373	30.70	30.65	30.70	29.90	30.95	2,008,156	30.373	1.99%
2022-05-25	30.10	30.10	30.15	29.90	31.40	4,307,107	130,917,482	30.396	30.10	30.10	30.15	29.90	31.40	4,307,107	30.396	-4.44%
2022-05-24	31.50	31.50	31.55	31.25	32.60	1,936,273	61,479,910	31.752	31.50	31.50	31.55	31.25	32.60	1,936,273	31.752	-3.37%
2022-05-23	32.60	32.55	32.60	31.90	32.95	2,021,940	65,562,095	32.425	32.60	32.55	32.60	31.90	32.95	2,021,940	32.425	-0.15%
2022-05-20	32.65	32.60	32.65	31.80	32.80	1,839,854	59,418,902	32.295	32.65	32.60	32.65	31.80	32.80	1,839,854	32.295	3.32%
2022-05-19	31.60	31.55	31.60	31.25	32.40	2,185,260	69,147,273	31.643	31.60	31.55	31.60	31.25	32.40	2,185,260	31.643	-3.22%
2022-05-18	32.65	32.55	32.65	31.75	33.00	3,046,150	98,499,871	32.336	32.65	32.55	32.65	31.75	33.00	3,046,150	32.336	-0.76%
2022-05-17	32.90	32.80	32.90	31.65	33.30	4,890,319	159,217,728	32.558	32.90	32.80	32.90	31.65	33.30	4,890,319	32.558	5.28%
2022-05-16	31.25	31.25	31.30	30.25	32.00	3,028,521	93,926,541	31.014	31.25	31.25	31.30	30.25	32.00	3,028,521	31.014	1.46%
2022-05-13	30.80	30.80	30.85	29.60	31.30	4,044,144	122,466,455	30.282	30.80	30.80	30.85	29.60	31.30	4,044,144	30.282	4.76%
2022-05-12	29.40	29.35	29.40	29.25	31.90	5,283,710	159,455,163	30.179	29.40	29.35	29.40	29.25	31.90	5,283,710	30.179	-6.52%
2022-05-11	31.45	31.45	31.50	31.15	32.90	4,249,454	136,787,177	32.189	31.45	31.45	31.50	31.15	32.90	4,249,454	32.189	-1.26%
2022-05-10	31.85	31.75	31.85	28.30	32.05	6,652,043	204,006,768	30.668	31.85	31.75	31.85	28.30	32.05	6,652,043	30.668	4.60%
2022-05-06	30.45	30.35	30.45	30.25	31.30	4,545,229	139,261,074	30.639	30.45	30.35	30.45	30.25	31.30	4,545,229	30.639	-4.25%
2022-05-05	31.80	31.70	31.80	31.50	33.05	3,899,289	124,854,302	32.020	31.80	31.70	31.80	31.50	33.05	3,899,289	32.020	-0.93%
2022-05-04	32.10	32.00	32.10	31.50	32.90	1,940,276	62,000,726	31.955	32.10	32.00	32.10	31.50	32.90	1,940,276	31.955	-1.68%
2022-05-03	32.65	32.65	32.70	32.00	33.55	2,357,030	77,469,809	32.868	32.65	32.65	32.70	32.00	33.55	2,357,030	32.868	-3.12%
2022-04-29	33.70	33.60	33.70	30.05	34.35	6,146,056	202,418,729	32.935	33.70	33.60	33.70	30.05	34.35	6,146,056	32.935	9.95%
2022-04-28	30.65	30.65	30.70	28.90	30.90	2,871,300	86,163,997	30.009	30.65	30.65	30.70	28.90	30.90	2,871,300	30.009	3.37%
2022-04-27	29.65	29.65	29.80	28.95	30.70	5,476,349	163,644,175	29.882	29.65	29.65	29.80	28.95	30.70	5,476,349	29.882	1.54%
2022-04-26	29.20	29.15	29.20	28.20	30.50	3,297,207	97,250,946	29.495	29.20	29.15	29.20	28.20	30.50	3,297,207	29.495	3.55%
2022-04-25	28.20	28.20	28.30	27.90	29.85	2,936,809	84,184,171	28.665	28.20	28.20	28.30	27.90	29.85	2,936,809	28.665	-5.21%
2022-04-22	29.75	29.70	29.75	28.05	29.95	3,914,550	113,554,046	29.008	29.75	29.70	29.75	28.05	29.95	3,914,550	29.008	1.19%
2022-04-21	29.40	29.35	29.40	29.00	30.50	3,175,948	93,626,812	29.480	29.40	29.35	29.40	29.00	30.50	3,175,948	29.480	-4.85%
2022-04-20	30.90	30.90	30.95	30.35	31.95	1,981,835	61,377,223	30.970	30.90	30.90	30.95	30.35	31.95	1,981,835	30.970	-0.96%
2022-04-19	31.20	31.15	31.30	30.35	32.00	1,938,926	60,345,824	31.123	31.20	31.15	31.30	30.35	32.00	1,938,926	31.123	-3.41%
2022-04-14	32.30	32.30	32.35	31.85	32.80	1,442,303	46,704,749	32.382	32.30	32.30	32.35	31.85	32.80	1,442,303	32.382	1.41%
2022-04-13	31.85	31.75	31.85	30.80	32.40	1,301,228	41,293,804	31.734	31.85	31.75	31.85	30.80	32.40	1,301,228	31.734	-0.31%
2022-04-12	31.95	31.90	31.95	30.30	33.50	3,110,087	98,972,940	31.823	31.95	31.90	31.95	30.30	33.50	3,110,087	31.823	2.40%
2022-04-11	31.20	31.20	31.25	30.55	32.40	3,094,308	96,214,278	31.094	31.20	31.20	31.25	30.55	32.40	3,094,308	31.094	-3.70%
2022-04-08	32.40	32.25	32.40	31.60	33.70	2,861,109	91,957,563	32.141	32.40	32.25	32.40	31.60	33.70	2,861,109	32.141	-1.82%
2022-04-07	33.00	32.95	33.00	32.80	34.40	3,430,064	114,518,903	33.387	33.00	32.95	33.00	32.80	34.40	3,430,064	33.387	-1.64%
2022-04-06	33.55	33.50	33.55	32.30	34.35	3,066,420	102,774,147	33.516	33.55	33.50	33.55	32.30	34.35	3,066,420	33.516	-2.47%
2022-04-04	34.40	34.35	34.40	32.70	34.85	2,416,735	81,962,089	33.914	34.40	34.35	34.40	32.70	34.85	2,416,735	33.914	7.00%
2022-04-01	32.15	32.10	32.15	31.00	32.15	2,042,341	64,503,041	31.583	32.15	32.10	32.15	31.00	32.15	2,042,341	31.583	-1.53%
2022-03-31	32.65	32.60	32.65	31.70	33.70	3,609,130	117,089,218	32.443	32.65	32.60	32.65	31.70	33.70	3,609,130	32.443	-2.10%
2022-03-30	33.35	33.30	33.35	32.70	34.45	4,841,000	163,027,860	33.676	33.35	33.30	33.35	32.70	34.45	4,841,000	33.676	2.62%
2022-03-29	32.50	32.45	32.50	31.80	33.50	2,572,214	83,641,498	32.517	32.50	32.45	32.50	31.80	33.50	2,572,214	32.517	1.40%
2022-03-28	32.05	32.05	32.10	29.50	32.90	5,467,666	175,115,336	32.027	32.05	32.05	32.10	29.50	32.90	5,467,666	32.027	3.22%
2022-03-25	31.05	31.00	31.05	30.60	34.55	5,845,606	186,748,155	31.947	31.05	31.00	31.05	30.60	34.55	5,845,606	31.947	-8.54%
2022-03-24	33.95	33.90	33.95	32.55	36.10	10,140,947	353,036,038	34.813	33.95	33.90	33.95	32.55	36.10	10,140,947	34.813	0.15%
2022-03-23	33.90	33.85	33.90	31.65	35.95	16,595,926	563,426,404	33.950	33.90	33.85	33.90	31.65	35.95	16,595,926	33.950	8.48%
2022-03-22	31.25	31.20	31.25	28.60	31.50	4,968,240	150,607,167	30.314	31.25	31.20	31.25	28.60	31.50	4,968,240	30.314	9.65%
2022-03-21	28.50	28.50	28.55	28.05	30.80	5,055,961	146,876,604	29.050	28.50	28.50	28.55	28.05	30.80	5,055,961	29.050	-2.73%
2022-03-18	29.30	29.30	29.35	27.75	31.00	7,336,985	213,769,718	29.136	29.30	29.30	29.35	27.75	31.00	7,336,985	29.136	-5.94%
2022-03-17	31.15	31.15	31.20	29.20	31.20	11,561,724	352,371,678	30.477	31.15	31.15	31.20	29.20	31.20	11,561,724	30.477	15.80%
2022-03-16	26.90	26.90	26.95	23.10	27.75	25,991,777	663,227,905	25.517	26.90	26.90	26.95	23.10	27.75	25,991,777	25.517	13.74%
2022-03-15	23.65	23.65	23.70	23.00	30.15	22,369,241	595,255,492	26.610	23.65	23.65	23.70	23.00	30.15	22,369,241	26.610	-24.08%
2022-03-14	31.15	31.10	31.15	30.75	33.70	9,807,968	314,652,312	32.081	31.15	31.10	31.15	30.75	33.70	9,807,968	32.081	-7.84%
2022-03-11	33.80	33.75	33.80	32.70	35.55	9,355,461	315,935,484	33.770	33.80	33.75	33.80	32.70	35.55	9,355,461	33.770	-7.52%
2022-03-10	36.55	36.50	36.65	36.15	38.15	5,533,548	204,585,240	36.972	36.55	36.50	36.65	36.15	38.15	5,533,548	36.972	0.55%
2022-03-09	36.35	36.30	36.40	35.40	37.25	6,096,985	220,991,671	36.246	36.35	36.30	36.40	35.40	37.25	6,096,985	36.246	-1.36%
2022-03-08	36.85	36.85	36.90	36.65	38.75	4,861,145	182,045,364	37.449	36.85	36.85	36.90	36.65	38.75	4,861,145	37.449	-2.51%
2022-03-07	37.80	37.75	37.80	37.60	39.15	3,326,136	127,096,172	38.211	37.80	37.75	37.80	37.60	39.15	3,326,136	38.211	-5.14%
2022-03-04	39.85	39.80	39.85	38.30	40.35	5,820,152	229,522,414	39.436	39.85	39.80	39.85	38.30	40.35	5,820,152	39.436	-1.73%
2022-03-03	40.55	40.55	40.60	40.20	41.40	1,801,730	73,109,134	40.577	40.55	40.55	40.60	40.20	41.40	1,801,730	40.577	0.12%
2022-03-02	40.50	40.45	40.50	40.45	42.00	1,237,757	50,574,037	40.859	40.50	40.45	40.50	40.45	42.00	1,237,757	40.859	-3.34%
2022-03-01	41.90	41.85	41.90	41.70	42.70	1,595,288	67,205,554	42.128	41.90	41.85	41.90	41.70	42.70	1,595,288	42.128	-0.59%
2022-02-28	42.15	42.10	42.15	40.55	42.45	2,193,951	91,166,886	41.554	42.15	42.10	42.15	40.55	42.45	2,193,951	41.554	1.69%
2022-02-25	41.45	41.40	41.45	41.35	43.75	991,107	41,577,037	41.950	41.45	41.40	41.45	41.35	43.75	991,107	41.950	-1.31%
2022-02-24	42.00	41.90	42.00	41.40	43.00	2,285,693	96,208,426	42.092	42.00	41.90	42.00	41.40	43.00	2,285,693	42.092	-2.33%
2022-02-23	43.00	42.95	43.00	42.70	44.30	2,078,635	89,937,874	43.268	43.00	42.95	43.00	42.70	44.30	2,078,635	43.268	-0.46%
2022-02-22	43.20	43.15	43.20	42.85	44.25	2,030,900	87,913,635	43.288	43.20	43.15	43.20	42.85	44.25	2,030,900	43.288	-3.25%
2022-02-21	44.65	44.60	44.65	43.70	44.95	2,688,545	119,579,778	44.478	44.65	44.60	44.65	43.70	44.95	2,688,545	44.478	-0.56%
2022-02-18	44.90	44.85	44.90	44.60	46.20	1,396,239	63,120,151	45.207	44.90	44.85	44.90	44.60	46.20	1,396,239	45.207	-2.29%
2022-02-17	45.95	45.85	45.95	45.15	46.80	1,258,117	57,588,535	45.774	45.95	45.85	45.95	45.15	46.80	1,258,117	45.774	-0.54%
2022-02-16	46.20	46.20	46.35	46.10	46.95	1,376,480	63,872,946	46.403	46.20	46.20	46.35	46.10	46.95	1,376,480	46.403	0.33%
2022-02-15	46.05	46.05	46.10	45.30	46.65	1,101,927	50,666,090	45.980	46.05	46.05	46.10	45.30	46.65	1,101,927	45.980	-1.29%
2022-02-14	46.65	46.40	46.65	45.60	47.85	1,655,785	76,778,156	46.370	46.65	46.40	46.65	45.60	47.85	1,655,785	46.370	-2.51%
2022-02-11	47.85	47.80	47.85	47.25	49.80	2,060,804	99,304,161	48.187	47.85	47.80	47.85	47.25	49.80	2,060,804	48.187	-2.15%
2022-02-10	48.90	48.75	48.90	47.95	49.20	2,519,169	122,296,864	48.547	48.90	48.75	48.90	47.95	49.20	2,519,169	48.547	3.16%
2022-02-09	47.40	47.40	47.45	46.70	48.50	2,182,900	103,396,336	47.367	47.40	47.40	47.45	46.70	48.50	2,182,900	47.367	0.42%
2022-02-08	47.20	47.10	47.20	46.45	48.20	1,784,038	83,858,388	47.005	47.20	47.10	47.20	46.45	48.20	1,784,038	47.005	-2.07%
2022-02-07	48.20	48.20	48.25	46.30	49.85	3,332,595	158,335,836	47.511	48.20	48.20	48.25	46.30	49.85	3,332,595	47.511	-2.72%
2022-02-04	49.55	49.55	49.60	47.10	50.00	2,258,360	110,948,619	49.128	49.55	49.55	49.60	47.10	50.00	2,258,360	49.128	5.65%
2022-01-31	46.90	46.85	46.90	45.60	47.20	999,527	46,674,206	46.696	46.90	46.85	46.90	45.60	47.20	999,527	46.696	1.19%
2022-01-28	46.35	46.35	46.40	46.20	47.90	1,944,080	90,828,384	46.720	46.35	46.35	46.40	46.20	47.90	1,944,080	46.720	-3.24%
2022-01-27	47.90	47.80	47.90	46.80	49.15	2,589,783	123,054,824	47.515	47.90	47.80	47.90	46.80	49.15	2,589,783	47.515	-2.34%
2022-01-26	49.05	48.95	49.05	47.65	49.50	3,985,663	193,497,215	48.548	49.05	48.95	49.05	47.65	49.50	3,985,663	48.548	1.66%
2022-01-25	48.25	48.10	48.25	47.60	52.00	4,264,153	208,854,788	48.979	48.25	48.10	48.25	47.60	52.00	4,264,153	48.979	-7.83%
2022-01-24	52.35	52.05	52.35	51.50	53.50	1,467,151	76,499,041	52.141	52.35	52.05	52.35	51.50	53.50	1,467,151	52.141	-2.15%
2022-01-21	53.50	53.30	53.50	51.95	55.00	3,261,412	174,606,670	53.537	53.50	53.30	53.50	51.95	55.00	3,261,412	53.537	0.94%
2022-01-20	53.00	52.90	53.00	49.80	53.30	2,627,600	138,013,298	52.524	53.00	52.90	53.00	49.80	53.30	2,627,600	52.524	5.47%
2022-01-19	50.25	50.20	50.25	49.65	51.40	1,223,113	61,640,450	50.396	50.25	50.20	50.25	49.65	51.40	1,223,113	50.396	-1.28%
2022-01-18	50.90	50.90	50.95	49.60	51.85	1,875,096	95,498,262	50.930	50.90	50.90	50.95	49.60	51.85	1,875,096	50.930	0.39%
2022-01-17	50.70	50.60	50.70	50.10	52.05	1,467,475	74,662,927	50.879	50.70	50.60	50.70	50.10	52.05	1,467,475	50.879	-1.46%
2022-01-14	51.45	51.25	51.45	49.30	51.45	1,972,926	100,153,129	50.764	51.45	51.25	51.45	49.30	51.45	1,972,926	50.764	-0.29%
2022-01-13	51.60	51.50	51.60	51.05	53.75	1,955,224	101,623,499	51.975	51.60	51.50	51.60	51.05	53.75	1,955,224	51.975	-2.82%
2022-01-12	53.10	53.05	53.10	49.60	53.40	5,014,779	261,387,730	52.123	53.10	53.05	53.10	49.60	53.40	5,014,779	52.123	7.93%
2022-01-11	49.20	49.15	49.20	48.55	50.15	1,616,857	79,777,893	49.341	49.20	49.15	49.20	48.55	50.15	1,616,857	49.341	-1.40%
2022-01-10	49.90	49.85	49.90	47.15	50.50	1,776,542	88,382,729	49.750	49.90	49.85	49.90	47.15	50.50	1,776,542	49.750	3.42%
2022-01-07	48.25	48.25	48.30	46.40	48.85	2,851,598	136,854,462	47.992	48.25	48.25	48.30	46.40	48.85	2,851,598	47.992	2.01%
2022-01-06	47.30	47.20	47.30	44.30	47.60	4,441,062	204,876,201	46.132	47.30	47.20	47.30	44.30	47.60	4,441,062	46.132	0.00%
2022-01-05	47.30	47.10	47.30	47.05	49.70	3,980,427	191,194,570	48.034	47.30	47.10	47.30	47.05	49.70	3,980,427	48.034	-4.83%
2022-01-04	49.70	49.65	49.70	48.55	50.55	1,922,704	95,393,389	49.614	49.70	49.65	49.70	48.55	50.55	1,922,704	49.614	-0.40%
2022-01-03	49.90	49.90	49.95	48.25	50.20	1,985,148	98,515,398	49.626	49.90	49.90	49.95	48.25	50.20	1,985,148	49.626	1.84%
2021-12-31	49.00	48.90	49.00	47.50	50.00	1,480,476	72,278,885	48.821	49.00	48.90	49.00	47.50	50.00	1,480,476	48.821	4.14%
2021-12-30	47.05	47.00	47.05	46.45	47.65	992,032	46,541,919	46.916	47.05	47.00	47.05	46.45	47.65	992,032	46.916	-0.11%
2021-12-29	47.10	47.00	47.10	46.75	48.50	3,089,163	146,303,056	47.360	47.10	47.00	47.10	46.75	48.50	3,089,163	47.360	-2.48%
2021-12-28	48.30	48.20	48.30	47.80	49.95	3,073,644	148,501,638	48.315	48.30	48.20	48.30	47.80	49.95	3,073,644	48.315	-1.53%
2021-12-24	49.05	48.90	49.05	48.25	49.75	1,685,171	82,448,759	48.926	49.05	48.90	49.05	48.25	49.75	1,685,171	48.926	1.03%
2021-12-23	48.55	48.50	48.55	47.80	52.00	3,208,886	157,080,935	48.952	48.55	48.50	48.55	47.80	52.00	3,208,886	48.952	-5.82%
2021-12-22	51.55	51.50	51.55	49.10	51.90	1,822,937	93,011,780	51.023	51.55	51.50	51.55	49.10	51.90	1,822,937	51.023	2.49%
2021-12-21	50.30	50.20	50.30	48.65	50.95	3,315,890	164,505,772	49.611	50.30	50.20	50.30	48.65	50.95	3,315,890	49.611	-0.40%
2021-12-20	50.50	50.40	50.50	50.20	53.00	2,260,798	116,004,379	51.311	50.50	50.40	50.50	50.20	53.00	2,260,798	51.311	-3.81%
2021-12-17	52.50	52.45	52.50	52.00	56.25	3,867,846	203,541,330	52.624	52.50	52.45	52.50	52.00	56.25	3,867,846	52.624	-6.67%
2021-12-16	56.25	56.20	56.25	54.15	58.55	3,017,580	168,935,208	55.984	56.25	56.20	56.25	54.15	58.55	3,017,580	55.984	-3.35%
2021-12-15	58.20	58.15	58.20	56.80	59.50	1,988,675	115,397,368	58.027	58.20	58.15	58.20	56.80	59.50	1,988,675	58.027	-1.52%
2021-12-14	59.10	59.00	59.10	57.55	59.50	1,447,721	85,167,420	58.829	59.10	59.00	59.10	57.55	59.50	1,447,721	58.829	-0.34%
2021-12-13	59.30	59.25	59.30	59.00	61.00	2,635,357	158,122,331	60.000	59.30	59.25	59.30	59.00	61.00	2,635,357	60.000	-0.75%
2021-12-10	59.75	59.65	59.75	56.05	61.20	8,421,541	502,694,161	59.691	59.75	59.65	59.75	56.05	61.20	8,421,541	59.691	5.01%
2021-12-09	56.90	56.85	56.90	56.25	57.50	2,034,906	115,504,609	56.762	56.90	56.85	56.90	56.25	57.50	2,034,906	56.762	1.88%
2021-12-08	55.85	55.80	55.85	54.70	56.95	2,024,812	112,716,807	55.668	55.85	55.80	55.85	54.70	56.95	2,024,812	55.668	2.10%
2021-12-07	54.70	54.65	54.70	51.50	54.90	3,748,209	200,760,260	53.562	54.70	54.65	54.70	51.50	54.90	3,748,209	53.562	7.47%
2021-12-06	50.90	50.85	50.90	50.75	52.50	1,746,570	89,654,641	51.332	50.90	50.85	50.90	50.75	52.50	1,746,570	51.332	-3.05%
2021-12-03	52.50	52.45	52.50	52.00	53.40	1,971,196	103,455,986	52.484	52.50	52.45	52.50	52.00	53.40	1,971,196	52.484	-1.41%
2021-12-02	53.25	53.20	53.25	53.05	54.75	1,895,847	101,506,779	53.542	53.25	53.20	53.25	53.05	54.75	1,895,847	53.542	-3.18%
2021-12-01	55.00	55.00	55.05	53.95	55.90	1,580,035	87,411,485	55.322	55.00	55.00	55.05	53.95	55.90	1,580,035	55.322	0.55%
2021-11-30	54.70	54.65	54.70	53.30	55.90	2,341,690	127,381,459	54.397	54.70	54.65	54.70	53.30	55.90	2,341,690	54.397	-0.82%
2021-11-29	55.15	55.10	55.15	54.30	57.40	1,591,987	88,045,585	55.305	55.15	55.10	55.15	54.30	57.40	1,591,987	55.305	-1.61%
2021-11-26	56.05	55.90	56.05	55.55	57.25	1,043,422	58,659,916	56.219	56.05	55.90	56.05	55.55	57.25	1,043,422	56.219	-1.67%
2021-11-25	57.00	56.90	57.00	55.30	57.00	930,264	52,404,681	56.333	57.00	56.90	57.00	55.30	57.00	930,264	56.333	1.88%
2021-11-24	55.95	55.85	55.95	55.35	57.90	828,037	46,509,701	56.169	55.95	55.85	55.95	55.35	57.90	828,037	56.169	-1.32%
2021-11-23	56.70	56.65	56.70	55.75	57.10	901,200	50,791,570	56.360	56.70	56.65	56.70	55.75	57.10	901,200	56.360	-0.70%
2021-11-22	57.10	57.05	57.10	56.15	57.95	1,001,704	56,900,547	56.804	57.10	57.05	57.10	56.15	57.95	1,001,704	56.804	-1.55%
2021-11-19	58.00	58.00	58.05	55.25	58.00	1,289,184	73,735,654	57.196	58.00	58.00	58.05	55.25	58.00	1,289,184	57.196	2.38%
2021-11-18	56.65	56.60	56.65	56.45	58.60	2,549,441	145,271,602	56.982	56.65	56.60	56.65	56.45	58.60	2,549,441	56.982	-5.03%
2021-11-17	59.65	59.60	59.65	59.00	59.95	812,522	48,248,868	59.382	59.65	59.60	59.65	59.00	59.95	812,522	59.382	-0.50%
2021-11-16	59.95	59.95	60.00	57.30	60.60	1,830,095	108,620,714	59.353	59.95	59.95	60.00	57.30	60.60	1,830,095	59.353	2.48%
2021-11-15	58.50	58.30	58.50	56.90	60.75	3,893,609	230,269,637	59.140	58.50	58.30	58.50	56.90	60.75	3,893,609	59.140	0.78%
2021-11-12	58.05	57.85	58.05	56.15	58.35	3,262,630	188,426,139	57.753	58.05	57.85	58.05	56.15	58.35	3,262,630	57.753	4.31%
2021-11-11	55.65	55.60	55.65	53.50	57.20	2,680,756	148,868,598	55.532	55.65	55.60	55.65	53.50	57.20	2,680,756	55.532	2.77%
2021-11-10	54.15	54.05	54.15	52.50	54.95	2,007,869	107,075,467	53.328	54.15	54.05	54.15	52.50	54.95	2,007,869	53.328	0.65%
2021-11-09	53.80	53.75	53.80	52.65	55.20	892,481	48,209,062	54.017	53.80	53.75	53.80	52.65	55.20	892,481	54.017	2.57%
2021-11-08	52.45	52.25	52.45	50.80	52.65	1,307,206	67,533,861	51.663	52.45	52.25	52.45	50.80	52.65	1,307,206	51.663	-0.76%
2021-11-05	52.85	52.85	52.90	52.15	53.85	653,801	34,737,307	53.131	52.85	52.85	52.90	52.15	53.85	653,801	53.131	-0.75%
2021-11-04	53.25	53.20	53.25	52.00	54.00	871,650	46,071,405	52.855	53.25	53.20	53.25	52.00	54.00	871,650	52.855	1.43%
2021-11-03	52.50	52.45	52.50	51.40	54.00	1,236,779	64,429,067	52.094	52.50	52.45	52.50	51.40	54.00	1,236,779	52.094	-0.85%
2021-11-02	52.95	52.95	53.00	52.75	55.35	807,216	43,293,326	53.633	52.95	52.95	53.00	52.75	55.35	807,216	53.633	0.19%
2021-11-01	52.85	52.75	52.85	52.40	54.25	2,240,955	118,798,321	53.012	52.85	52.75	52.85	52.40	54.25	2,240,955	53.012	-2.40%
2021-10-29	54.15	54.10	54.15	53.10	55.15	1,657,581	89,177,229	53.800	54.15	54.10	54.15	53.10	55.15	1,657,581	53.800	-1.10%
2021-10-28	54.75	54.50	54.75	54.20	55.50	759,434	41,571,988	54.741	54.75	54.50	54.75	54.20	55.50	759,434	54.741	0.27%
2021-10-27	54.60	54.60	54.65	53.00	58.00	2,909,350	158,705,872	54.550	54.60	54.60	54.65	53.00	58.00	2,909,350	54.550	-6.10%
2021-10-26	58.15	58.00	58.15	57.55	59.50	1,103,936	64,304,552	58.250	58.15	58.00	58.15	57.55	59.50	1,103,936	58.250	-1.02%
2021-10-25	58.75	58.70	58.75	57.85	59.25	766,163	44,769,426	58.433	58.75	58.70	58.75	57.85	59.25	766,163	58.433	0.09%
2021-10-22	58.70	58.70	58.75	58.05	59.55	497,435	29,275,273	58.852	58.70	58.70	58.75	58.05	59.55	497,435	58.852	-0.17%
2021-10-21	58.80	58.75	58.80	57.85	61.35	2,733,245	160,647,835	58.775	58.80	58.75	58.80	57.85	61.35	2,733,245	58.775	-4.16%
2021-10-20	61.35	61.30	61.35	59.90	62.00	2,286,869	139,976,227	61.209	61.35	61.30	61.35	59.90	62.00	2,286,869	61.209	3.63%
2021-10-19	59.20	59.15	59.20	57.10	59.90	1,999,324	117,125,175	58.582	59.20	59.15	59.20	57.10	59.90	1,999,324	58.582	0.77%
2021-10-18	58.75	58.65	58.75	56.50	58.75	1,268,347	73,608,916	58.035	58.75	58.65	58.75	56.50	58.75	1,268,347	58.035	3.43%
2021-10-15	56.80	56.75	56.80	55.50	58.20	2,076,907	117,062,771	56.364	56.80	56.75	56.80	55.50	58.20	2,076,907	56.364	0.53%
2021-10-12	56.50	56.45	56.50	56.30	58.00	1,085,077	61,585,538	56.757	56.50	56.45	56.50	56.30	58.00	1,085,077	56.757	-3.42%
2021-10-11	58.50	58.45	58.50	57.25	59.80	1,632,959	95,046,218	58.205	58.50	58.45	58.50	57.25	59.80	1,632,959	58.205	2.63%
2021-10-08	57.00	56.95	57.00	56.70	59.00	1,239,838	71,156,208	57.392	57.00	56.95	57.00	56.70	59.00	1,239,838	57.392	-0.35%
2021-10-07	57.20	57.15	57.20	56.30	58.15	1,659,273	94,649,718	57.043	57.20	57.15	57.20	56.30	58.15	1,659,273	57.043	0.00%
2021-10-06	57.20	57.20	57.25	55.00	57.75	1,482,888	84,488,240	56.975	57.20	57.20	57.25	55.00	57.75	1,482,888	56.975	2.42%
2021-10-05	55.85	55.85	55.90	54.30	56.00	2,378,885	131,393,960	55.233	55.85	55.85	55.90	54.30	56.00	2,378,885	55.233	-0.89%
2021-10-04	56.35	56.30	56.35	55.40	57.95	1,700,350	95,884,049	56.391	56.35	56.30	56.35	55.40	57.95	1,700,350	56.391	-5.13%
2021-09-30	59.40	59.35	59.40	57.40	59.40	1,338,301	78,604,484	58.735	59.40	59.35	59.40	57.40	59.40	1,338,301	58.735	-0.50%
2021-09-29	59.70	59.65	59.75	58.40	59.75	1,209,481	71,525,439	59.137	59.70	59.65	59.75	58.40	59.75	1,209,481	59.137	0.08%
2021-09-28	59.65	59.60	59.65	59.00	61.00	2,972,669	177,653,512	59.762	59.65	59.60	59.65	59.00	61.00	2,972,669	59.762	-2.21%
2021-09-27	61.00	60.95	61.00	60.95	62.00	1,781,486	109,173,499	61.282	61.00	60.95	61.00	60.95	62.00	1,781,486	61.282	-0.97%
2021-09-24	61.60	61.55	61.60	60.30	63.15	2,331,655	142,966,375	61.315	61.60	61.55	61.60	60.30	63.15	2,331,655	61.315	-2.84%
2021-09-23	63.40	63.35	63.40	62.55	66.00	2,025,643	128,856,973	63.613	63.40	63.35	63.40	62.55	66.00	2,025,643	63.613	0.08%
2021-09-21	63.35	63.30	63.35	61.45	63.65	2,069,057	129,019,674	62.357	63.35	63.30	63.35	61.45	63.65	2,069,057	62.357	-1.32%
2021-09-20	64.20	64.10	64.20	63.00	65.15	830,763	53,321,979	64.184	64.20	64.10	64.20	63.00	65.15	830,763	64.184	-1.46%
2021-09-17	65.15	65.10	65.15	62.80	65.55	2,376,312	153,533,844	64.610	65.15	65.10	65.15	62.80	65.55	2,376,312	64.610	1.88%
2021-09-16	63.95	63.90	63.95	62.90	67.00	1,875,010	119,543,198	63.756	63.95	63.90	63.95	62.90	67.00	1,875,010	63.756	-1.77%
2021-09-15	65.10	65.00	65.10	63.90	67.25	2,361,843	153,121,975	64.832	65.10	65.00	65.10	63.90	67.25	2,361,843	64.832	-3.12%
2021-09-14	67.20	67.05	67.20	65.90	68.55	1,315,981	87,909,449	66.801	67.20	67.05	67.20	65.90	68.55	1,315,981	66.801	-1.97%
2021-09-13	68.55	68.40	68.55	66.05	69.80	1,586,482	106,938,323	67.406	68.55	68.40	68.55	66.05	69.80	1,586,482	67.406	-1.79%
2021-09-10	69.80	69.60	69.80	67.50	69.80	1,204,835	83,346,079	69.176	69.80	69.60	69.80	67.50	69.80	1,204,835	69.176	2.05%
2021-09-09	68.40	68.40	68.45	67.40	70.60	2,361,456	161,425,193	68.358	68.40	68.40	68.45	67.40	70.60	2,361,456	68.358	-1.65%
2021-09-08	69.55	69.40	69.55	68.05	70.80	1,572,187	108,547,197	69.042	69.55	69.40	69.55	68.05	70.80	1,572,187	69.042	-0.22%
2021-09-07	69.70	69.50	69.70	68.90	71.30	1,464,462	102,392,343	69.918	69.70	69.50	69.70	68.90	71.30	1,464,462	69.918	0.22%
2021-09-06	69.55	69.40	69.55	67.80	69.90	1,162,455	80,165,706	68.962	69.55	69.40	69.55	67.80	69.90	1,162,455	68.962	0.80%
2021-09-03	69.00	69.00	69.05	67.95	70.60	2,440,015	168,445,805	69.035	69.00	69.00	69.05	67.95	70.60	2,440,015	69.035	-0.86%
2021-09-02	69.60	69.60	69.65	67.10	70.40	3,708,255	257,287,167	69.382	69.60	69.60	69.65	67.10	70.40	3,708,255	69.382	4.27%
2021-09-01	66.75	66.70	66.75	64.00	68.85	3,007,203	202,057,610	67.191	66.75	66.70	66.75	64.00	68.85	3,007,203	67.191	2.22%
2021-08-31	65.30	64.95	65.30	62.75	65.45	3,045,600	195,632,885	64.235	65.30	64.95	65.30	62.75	65.45	3,045,600	64.235	2.67%
2021-08-30	63.60	63.60	63.65	60.60	64.00	3,231,744	203,849,886	63.077	63.60	63.60	63.65	60.60	64.00	3,231,744	63.077	1.76%
2021-08-27	62.50	62.50	62.60	61.70	68.20	4,544,508	290,312,195	63.882	62.50	62.50	62.60	61.70	68.20	4,544,508	63.882	-5.52%
2021-08-26	66.15	66.00	66.15	64.70	67.10	1,184,826	78,163,811	65.971	66.15	66.00	66.15	64.70	67.10	1,184,826	65.971	0.15%
2021-08-25	66.05	65.90	66.05	65.65	69.50	2,657,643	178,127,895	67.025	66.05	65.90	66.05	65.65	69.50	2,657,643	67.025	0.30%
2021-08-24	65.85	65.70	65.85	64.50	67.30	2,293,636	150,576,631	65.650	65.85	65.70	65.85	64.50	67.30	2,293,636	65.650	2.97%
2021-08-23	63.95	63.75	63.95	62.50	65.25	1,960,228	125,210,203	63.875	63.95	63.75	63.95	62.50	65.25	1,960,228	63.875	1.67%
2021-08-20	62.90	62.85	62.90	62.25	66.60	5,853,548	373,066,171	63.733	62.90	62.85	62.90	62.25	66.60	5,853,548	63.733	-3.97%
2021-08-19	65.50	65.50	65.55	64.50	66.55	2,965,819	193,925,833	65.387	65.50	65.50	65.55	64.50	66.55	2,965,819	65.387	1.00%
2021-08-18	64.85	64.80	64.85	63.30	65.75	2,595,574	167,805,034	64.650	64.85	64.80	64.85	63.30	65.75	2,595,574	64.650	0.31%
2021-08-17	64.65	64.60	64.65	62.60	73.00	10,846,765	708,190,060	65.290	64.65	64.60	64.65	62.60	73.00	10,846,765	65.290	-10.58%
2021-08-16	72.30	72.25	72.30	70.60	75.00	2,382,034	171,445,752	71.975	72.30	72.25	72.30	70.60	75.00	2,382,034	71.975	-2.30%
2021-08-13	74.00	73.95	74.00	71.70	74.85	1,646,996	120,513,240	73.172	74.00	73.95	74.00	71.70	74.85	1,646,996	73.172	0.48%
2021-08-12	73.65	73.35	73.65	72.75	75.45	1,013,066	74,633,327	73.671	73.65	73.35	73.65	72.75	75.45	1,013,066	73.671	-0.07%
2021-08-11	73.70	73.65	73.70	72.60	74.60	1,312,377	96,590,196	73.599	73.70	73.65	73.70	72.60	74.60	1,312,377	73.599	-0.94%
2021-08-10	74.40	74.40	74.45	72.40	74.80	1,829,310	135,608,215	74.131	74.40	74.40	74.45	72.40	74.80	1,829,310	74.131	1.92%
2021-08-09	73.00	73.00	73.05	69.50	73.60	1,604,186	116,440,736	72.586	73.00	73.00	73.05	69.50	73.60	1,604,186	72.586	1.67%
2021-08-06	71.80	71.70	71.80	70.65	72.20	1,211,804	86,491,744	71.374	71.80	71.70	71.80	70.65	72.20	1,211,804	71.374	0.42%
2021-08-05	71.50	71.50	71.55	70.85	72.95	1,886,601	135,621,390	71.887	71.50	71.50	71.55	70.85	72.95	1,886,601	71.887	-0.42%
2021-08-04	71.80	71.70	71.80	70.15	74.90	2,225,838	161,588,185	72.597	71.80	71.70	71.80	70.15	74.90	2,225,838	72.597	2.35%
2021-08-03	70.15	70.10	70.15	69.10	71.95	2,973,443	208,134,048	69.998	70.15	70.10	70.15	69.10	71.95	2,973,443	69.998	-1.47%
2021-08-02	71.20	71.15	71.20	68.30	71.45	2,383,764	167,409,148	70.229	71.20	71.15	71.20	68.30	71.45	2,383,764	70.229	-1.11%
2021-07-30	72.00	72.00	72.05	69.20	74.10	3,531,428	250,056,422	70.809	72.00	72.00	72.05	69.20	74.10	3,531,428	70.809	-2.83%
2021-07-29	74.10	74.10	74.20	73.00	76.90	3,733,028	277,627,398	74.371	74.10	74.10	74.20	73.00	76.90	3,733,028	74.371	2.35%
2021-07-28	72.40	72.30	72.40	69.20	74.60	9,805,153	699,992,391	71.390	72.40	72.30	72.40	69.20	74.60	9,805,153	71.390	-1.23%
2021-07-27	73.30	73.30	73.35	70.50	77.20	11,326,885	847,377,446	74.811	73.30	73.30	73.35	70.50	77.20	11,326,885	74.811	-3.99%
2021-07-26	76.35	76.00	76.35	74.05	76.95	6,287,082	474,298,649	75.440	76.35	76.00	76.35	74.05	76.95	6,287,082	75.440	-3.05%
2021-07-23	78.75	78.55	78.75	76.55	79.95	1,964,904	153,129,982	77.933	78.75	78.55	78.75	76.55	79.95	1,964,904	77.933	-1.81%
2021-07-22	80.20	79.95	80.20	79.15	80.70	850,125	68,018,685	80.010	80.20	79.95	80.20	79.15	80.70	850,125	80.010	0.88%
2021-07-21	79.50	79.10	79.50	78.10	80.45	2,274,000	180,500,860	79.376	79.50	79.10	79.50	78.10	80.45	2,274,000	79.376	0.63%
2021-07-20	79.00	78.90	79.00	78.30	81.95	2,976,282	235,899,236	79.260	79.00	78.90	79.00	78.30	81.95	2,976,282	79.260	-3.01%
2021-07-19	81.45	81.15	81.45	80.50	83.85	1,600,500	130,163,693	81.327	81.45	81.15	81.45	80.50	83.85	1,600,500	81.327	-3.32%
2021-07-16	84.25	84.00	84.25	82.50	85.00	1,445,680	121,225,174	83.853	84.25	84.00	84.25	82.50	85.00	1,445,680	83.853	0.96%
2021-07-15	83.45	83.15	83.45	82.50	86.00	1,359,493	113,651,602	83.599	83.45	83.15	83.45	82.50	86.00	1,359,493	83.599	-0.77%
2021-07-14	84.10	84.00	84.10	83.05	86.40	1,832,317	155,378,563	84.799	84.10	84.00	84.10	83.05	86.40	1,832,317	84.799	0.60%
2021-07-13	83.60	83.45	83.60	83.05	86.50	1,535,354	129,704,168	84.478	83.60	83.45	83.60	83.05	86.50	1,535,354	84.478	0.91%
2021-07-12	82.85	82.55	82.85	80.85	83.95	1,926,682	159,413,261	82.740	82.85	82.55	82.85	80.85	83.95	1,926,682	82.740	2.73%
2021-07-09	80.65	80.55	80.65	75.10	82.05	3,313,654	264,827,829	79.920	80.65	80.55	80.65	75.10	82.05	3,313,654	79.920	5.56%
2021-07-08	76.40	76.35	76.40	74.90	80.45	3,521,249	269,052,531	76.408	76.40	76.35	76.40	74.90	80.45	3,521,249	76.408	-4.08%
2021-07-07	79.65	79.60	79.65	76.70	80.00	1,647,518	130,286,989	79.081	79.65	79.60	79.65	76.70	80.00	1,647,518	79.081	0.19%
2021-07-06	79.50	79.50	79.60	79.00	82.60	2,977,332	237,843,005	79.885	79.50	79.50	79.60	79.00	82.60	2,977,332	79.885	-3.52%
2021-07-05	82.40	82.05	82.40	81.40	84.60	2,083,487	171,689,022	82.405	82.40	82.05	82.40	81.40	84.60	2,083,487	82.405	-2.66%
2021-07-02	84.65	84.60	84.65	82.60	87.05	1,735,828	146,577,501	84.442	84.65	84.60	84.65	82.60	87.05	1,735,828	84.442	-1.97%
2021-06-30	86.35	86.30	86.35	85.60	88.40	1,611,965	139,499,556	86.540	86.35	86.30	86.35	85.60	88.40	1,611,965	86.540	-1.37%
2021-06-29	87.55	87.50	87.55	86.50	88.85	1,103,868	96,526,965	87.444	87.55	87.50	87.55	86.50	88.85	1,103,868	87.444	-0.28%
2021-06-28	87.80	87.75	87.80	86.50	89.30	787,244	69,143,372	87.830	87.80	87.75	87.80	86.50	89.30	787,244	87.830	0.34%
2021-06-25	87.50	87.45	87.50	85.60	88.30	1,179,761	102,753,131	87.097	87.50	87.45	87.50	85.60	88.30	1,179,761	87.097	-0.23%
2021-06-24	87.70	87.50	87.70	87.10	90.35	1,199,129	105,500,100	87.981	87.70	87.50	87.70	87.10	90.35	1,199,129	87.981	-2.50%
2021-06-23	89.95	89.95	90.00	86.80	91.00	1,254,238	111,461,110	88.868	89.95	89.95	90.00	86.80	91.00	1,254,238	88.868	0.45%
2021-06-22	89.55	89.40	89.55	89.35	91.85	1,130,204	101,546,705	89.848	89.55	89.40	89.55	89.35	91.85	1,130,204	89.848	-1.43%
2021-06-21	90.85	90.75	90.85	87.25	92.50	3,877,763	351,134,292	90.551	90.85	90.75	90.85	87.25	92.50	3,877,763	90.551	0.94%
2021-06-18	90.00	89.95	90.00	87.00	90.50	10,605,097	951,240,394	89.697	90.00	89.95	90.00	87.00	90.50	10,605,097	89.697	4.05%
2021-06-17	86.50	86.45	86.50	83.30	88.50	2,829,821	245,222,429	86.657	86.50	86.45	86.50	83.30	88.50	2,829,821	86.657	0.58%
2021-06-16	86.00	85.90	86.00	85.35	88.60	3,375,850	294,010,773	87.092	86.00	85.90	86.00	85.35	88.60	3,375,850	87.092	-0.46%
2021-06-15	86.40	86.40	86.50	85.20	88.05	2,627,659	227,516,493	86.585	86.40	86.40	86.50	85.20	88.05	2,627,659	86.585	-0.69%
2021-06-11	87.00	86.80	87.00	85.70	88.50	3,361,021	292,814,422	87.121	87.00	86.80	87.00	85.70	88.50	3,361,021	87.121	0.12%
2021-06-10	86.90	86.80	86.90	86.00	90.75	3,658,400	320,892,745	87.714	86.90	86.80	86.90	86.00	90.75	3,658,400	87.714	-3.44%
2021-06-09	90.00	89.75	90.00	88.00	90.95	2,052,917	183,874,278	89.567	90.00	89.75	90.00	88.00	90.95	2,052,917	89.567	0.00%
2021-06-08	90.00	89.70	90.00	89.15	94.80	4,630,048	424,854,033	91.760	90.00	89.70	90.00	89.15	94.80	4,630,048	91.760	-1.04%
2021-06-07	90.95	90.95	91.00	88.50	92.40	3,425,238	310,971,505	90.788	90.95	90.95	91.00	88.50	92.40	3,425,238	90.788	3.65%
2021-06-04	87.75	87.70	87.75	85.00	92.00	6,647,635	592,037,783	89.060	87.75	87.70	87.75	85.00	92.00	6,647,635	89.060	3.24%
2021-06-03	85.00	84.95	85.00	83.65	88.90	4,849,332	419,585,828	86.524	85.00	84.95	85.00	83.65	88.90	4,849,332	86.524	2.10%
2021-06-02	83.25	83.20	83.25	82.90	86.00	1,249,334	105,292,625	84.279	83.25	83.20	83.25	82.90	86.00	1,249,334	84.279	-0.12%
2021-06-01	83.35	83.30	83.35	80.15	83.50	1,420,638	116,196,357	81.792	83.35	83.30	83.35	80.15	83.50	1,420,638	81.792	2.27%
2021-05-31	81.50	81.45	81.50	80.50	84.10	2,389,239	194,938,518	81.590	81.50	81.45	81.50	80.50	84.10	2,389,239	81.590	-1.09%
2021-05-28	82.40	82.40	82.50	82.05	85.00	2,308,157	192,394,752	83.354	82.40	82.40	82.50	82.05	85.00	2,308,157	83.354	-1.85%
2021-05-27	83.95	83.90	83.95	82.95	86.70	8,388,238	704,308,012	83.964	83.95	83.90	83.95	82.95	86.70	8,388,238	83.964	-0.83%
2021-05-26	84.65	84.60	84.65	81.15	87.40	4,302,882	367,725,664	85.460	84.65	84.60	84.65	81.15	87.40	4,302,882	85.460	3.93%
2021-05-25	81.45	81.40	81.45	77.60	81.45	1,855,261	148,738,249	80.171	81.45	81.40	81.45	77.60	81.45	1,855,261	80.171	2.84%
2021-05-24	79.20	79.20	79.35	78.50	81.50	895,018	71,322,003	79.688	79.20	79.20	79.35	78.50	81.50	895,018	79.688	-1.12%
2021-05-21	80.10	79.95	80.10	76.80	80.75	2,187,380	172,273,099	78.758	80.10	79.95	80.10	76.80	80.75	2,187,380	78.758	-0.06%
2021-05-20	80.15	80.10	80.15	78.50	81.30	1,901,741	152,263,629	80.065	80.15	80.10	80.15	78.50	81.30	1,901,741	80.065	1.07%
2021-05-18	79.30	79.00	79.30	77.25	80.25	1,770,285	139,764,034	78.950	79.30	79.00	79.30	77.25	80.25	1,770,285	78.950	2.65%
2021-05-17	77.25	77.20	77.25	75.45	79.15	1,651,239	128,310,302	77.705	77.25	77.20	77.25	75.45	79.15	1,651,239	77.705	2.59%
2021-05-14	75.30	75.30	75.50	73.20	76.40	2,404,644	180,163,974	74.923	75.30	75.30	75.50	73.20	76.40	2,404,644	74.923	-1.44%
2021-05-13	76.40	76.40	76.55	76.40	78.80	1,518,142	117,253,488	77.235	76.40	76.40	76.55	76.40	78.80	1,518,142	77.235	-3.29%
2021-05-12	79.00	78.95	79.00	74.80	79.70	3,299,156	258,050,013	78.217	79.00	78.95	79.00	74.80	79.70	3,299,156	78.217	7.56%
2021-05-11	73.45	73.40	73.45	70.30	74.95	2,341,931	170,882,274	72.966	73.45	73.40	73.45	70.30	74.95	2,341,931	72.966	-1.80%
2021-05-10	74.80	74.80	74.85	73.75	77.80	2,394,071	179,105,721	74.812	74.80	74.80	74.85	73.75	77.80	2,394,071	74.812	-2.67%
2021-05-07	76.85	76.75	76.85	75.65	79.00	2,030,221	156,373,528	77.023	76.85	76.75	76.85	75.65	79.00	2,030,221	77.023	-2.54%
2021-05-06	78.85	78.70	78.85	77.30	81.00	1,438,855	113,163,912	78.649	78.85	78.70	78.85	77.30	81.00	1,438,855	78.649	-0.50%
2021-05-05	79.25	79.25	79.35	78.00	79.75	790,308	62,324,787	78.861	79.25	79.25	79.35	78.00	79.75	790,308	78.861	-0.63%
2021-05-04	79.75	79.75	79.85	79.45	81.35	413,848	33,190,659	80.200	79.75	79.75	79.85	79.45	81.35	413,848	80.200	0.38%
2021-05-03	79.45	79.40	79.45	78.50	81.00	1,120,143	88,977,070	79.434	79.45	79.40	79.45	78.50	81.00	1,120,143	79.434	-1.91%
2021-04-30	81.00	81.00	81.05	79.55	82.90	1,462,245	117,892,553	80.624	81.00	81.00	81.05	79.55	82.90	1,462,245	80.624	-2.29%
2021-04-29	82.90	82.80	82.90	81.50	84.70	939,826	77,584,525	82.552	82.90	82.80	82.90	81.50	84.70	939,826	82.552	-0.96%
2021-04-28	83.70	83.50	83.70	82.05	85.40	844,258	70,383,026	83.367	83.70	83.50	83.70	82.05	85.40	844,258	83.367	-1.12%
2021-04-27	84.65	84.50	84.65	82.30	85.40	2,144,189	180,173,565	84.029	84.65	84.50	84.65	82.30	85.40	2,144,189	84.029	1.62%
2021-04-26	83.30	83.25	83.30	82.50	86.80	1,684,955	141,861,009	84.193	83.30	83.25	83.30	82.50	86.80	1,684,955	84.193	-1.54%
2021-04-23	84.60	84.45	84.60	82.05	85.65	1,777,413	149,604,637	84.170	84.60	84.45	84.60	82.05	85.65	1,777,413	84.170	1.14%
2021-04-22	83.65	83.50	83.65	81.95	85.95	4,530,409	381,012,265	84.101	83.65	83.50	83.65	81.95	85.95	4,530,409	84.101	3.27%
2021-04-21	81.00	80.95	81.00	80.35	82.40	1,457,900	118,472,707	81.263	81.00	80.95	81.00	80.35	82.40	1,457,900	81.263	-1.16%
2021-04-20	81.95	81.90	81.95	79.00	83.25	1,253,313	102,544,231	81.819	81.95	81.90	81.95	79.00	83.25	1,253,313	81.819	1.55%
2021-04-19	80.70	80.65	80.70	77.15	81.80	2,665,020	215,025,150	80.684	80.70	80.65	80.70	77.15	81.80	2,665,020	80.684	1.96%
2021-04-16	79.15	79.10	79.15	75.05	80.00	3,190,525	250,209,686	78.423	79.15	79.10	79.15	75.05	80.00	3,190,525	78.423	3.87%
2021-04-15	76.20	76.10	76.20	72.20	77.20	3,161,704	237,269,087	75.045	76.20	76.10	76.20	72.20	77.20	3,161,704	75.045	2.35%
2021-04-14	74.45	74.40	74.45	74.40	76.85	3,601,168	272,089,321	75.556	74.45	74.40	74.45	74.40	76.85	3,601,168	75.556	-0.33%
2021-04-13	74.70	74.65	74.70	74.05	76.65	3,427,289	257,887,379	75.245	74.70	74.65	74.70	74.05	76.65	3,427,289	75.245	-1.13%
2021-04-12	75.55	75.30	75.55	74.80	78.85	2,341,210	177,616,807	75.865	75.55	75.30	75.55	74.80	78.85	2,341,210	75.865	-3.14%
2021-04-09	78.00	78.00	78.10	77.25	80.80	1,543,917	120,649,898	78.145	78.00	78.00	78.10	77.25	80.80	1,543,917	78.145	-2.50%
2021-04-08	80.00	80.00	80.20	77.00	80.75	1,625,871	129,385,700	79.579	80.00	80.00	80.20	77.00	80.75	1,625,871	79.579	0.69%
2021-04-07	79.45	79.25	79.45	78.50	82.50	2,456,527	196,836,780	80.128	79.45	79.25	79.45	78.50	82.50	2,456,527	80.128	0.51%
2021-04-01	79.05	79.00	79.05	76.05	80.65	3,463,903	272,891,881	78.782	79.05	79.00	79.05	76.05	80.65	3,463,903	78.782	2.73%
2021-03-31	76.95	76.85	76.95	74.75	78.05	2,263,588	171,651,653	75.832	76.95	76.85	76.95	74.75	78.05	2,263,588	75.832	-0.26%
2021-03-30	77.15	77.10	77.15	76.00	79.85	1,920,203	149,997,865	78.116	77.15	77.10	77.15	76.00	79.85	1,920,203	78.116	0.19%
2021-03-29	77.00	76.95	77.00	76.15	80.70	3,519,443	273,461,468	77.700	77.00	76.95	77.00	76.15	80.70	3,519,443	77.700	-0.84%
2021-03-26	77.65	77.65	77.70	72.00	77.65	4,212,168	320,140,446	76.004	77.65	77.65	77.70	72.00	77.65	4,212,168	76.004	8.00%
2021-03-25	71.90	71.80	71.90	70.30	75.00	4,765,916	342,907,685	71.950	71.90	71.80	71.90	70.30	75.00	4,765,916	71.950	-5.46%
2021-03-24	76.05	76.00	76.05	71.95	78.80	9,833,935	748,302,862	76.094	76.05	76.00	76.05	71.95	78.80	9,833,935	76.094	13.34%
2021-03-23	67.10	67.05	67.10	66.15	72.40	2,561,860	174,463,816	68.100	67.10	67.05	67.10	66.15	72.40	2,561,860	68.100	-7.32%
2021-03-22	72.40	72.20	72.40	71.00	73.80	2,081,350	150,505,490	72.311	72.40	72.20	72.40	71.00	73.80	2,081,350	72.311	-1.16%
2021-03-19	73.25	73.20	73.25	71.10	73.30	1,895,481	137,465,549	72.523	73.25	73.20	73.25	71.10	73.30	1,895,481	72.523	-0.54%
2021-03-18	73.65	73.60	73.65	73.05	75.45	2,028,768	150,149,282	74.010	73.65	73.60	73.65	73.05	75.45	2,028,768	74.010	0.82%
2021-03-17	73.05	73.00	73.05	73.00	76.00	2,728,852	203,393,506	74.534	73.05	73.00	73.05	73.00	76.00	2,728,852	74.534	-4.26%
2021-03-16	76.30	76.30	76.40	72.30	77.20	4,984,381	376,636,155	75.563	76.30	76.30	76.40	72.30	77.20	4,984,381	75.563	7.24%
2021-03-15	71.15	71.10	71.15	69.80	73.60	3,269,491	234,215,188	71.637	71.15	71.10	71.15	69.80	73.60	3,269,491	71.637	2.01%
2021-03-12	69.75	69.75	69.80	69.10	74.30	2,441,294	172,967,279	70.851	69.75	69.75	69.80	69.10	74.30	2,441,294	70.851	-2.38%
2021-03-11	71.45	71.45	71.50	66.55	71.55	3,777,857	263,987,572	69.878	71.45	71.45	71.50	66.55	71.55	3,777,857	69.878	7.77%
2021-03-10	66.30	66.25	66.30	65.50	70.40	5,049,218	340,045,859	67.346	66.30	66.25	66.30	65.50	70.40	5,049,218	67.346	0.68%
2021-03-09	65.85	65.75	65.85	60.85	67.15	4,577,826	297,907,979	65.076	65.85	65.75	65.85	60.85	67.15	4,577,826	65.076	3.13%
2021-03-08	63.85	63.80	63.95	63.35	69.40	3,487,474	225,464,749	64.650	63.85	63.80	63.95	63.35	69.40	3,487,474	64.650	-6.17%
2021-03-05	68.05	68.05	68.40	64.65	69.10	4,926,305	329,744,562	66.935	68.05	68.05	68.40	64.65	69.10	4,926,305	66.935	-0.95%
2021-03-04	68.70	68.70	68.85	68.20	72.30	3,684,962	256,342,400	69.564	68.70	68.70	68.85	68.20	72.30	3,684,962	69.564	-6.53%
2021-03-03	73.50	73.30	73.50	70.85	73.60	1,221,615	88,644,588	72.563	73.50	73.30	73.50	70.85	73.60	1,221,615	72.563	0.96%
2021-03-02	72.80	72.80	72.85	72.05	78.60	2,157,476	160,203,319	74.255	72.80	72.80	72.85	72.05	78.60	2,157,476	74.255	-4.02%
2021-03-01	75.85	75.80	75.85	72.55	76.05	2,158,891	161,101,939	74.623	75.85	75.80	75.85	72.55	76.05	2,158,891	74.623	4.91%
2021-02-26	72.30	72.30	72.35	71.15	75.60	5,763,005	420,156,196	72.906	72.30	72.30	72.35	71.15	75.60	5,763,005	72.906	-6.35%
2021-02-25	77.20	77.10	77.20	75.35	80.00	3,591,995	278,724,290	77.596	77.20	77.10	77.20	75.35	80.00	3,591,995	77.596	2.18%
2021-02-24	75.55	75.55	75.65	73.65	82.90	4,692,081	357,553,507	76.204	75.55	75.55	75.65	73.65	82.90	4,692,081	76.204	-6.44%
2021-02-23	80.75	80.75	80.80	77.55	82.20	3,504,962	280,943,691	80.156	80.75	80.75	80.80	77.55	82.20	3,504,962	80.156	-0.31%
2021-02-22	81.00	81.00	81.50	80.55	88.00	5,339,830	440,219,301	82.441	81.00	81.00	81.50	80.55	88.00	5,339,830	82.441	-6.84%
2021-02-19	86.95	86.50	86.95	81.60	87.50	4,391,637	375,692,321	85.547	86.95	86.50	86.95	81.60	87.50	4,391,637	85.547	5.65%
2021-02-18	82.30	82.25	82.30	82.30	91.85	6,506,107	554,894,689	85.288	82.30	82.25	82.30	82.30	91.85	6,506,107	85.288	-9.56%
2021-02-17	91.00	90.95	91.00	85.75	92.50	4,787,717	426,414,021	89.064	91.00	90.95	91.00	85.75	92.50	4,787,717	89.064	-1.62%
2021-02-16	92.50	92.45	92.50	86.20	95.75	8,769,614	813,287,733	92.739	92.50	92.45	92.50	86.20	95.75	8,769,614	92.739	9.08%
2021-02-11	84.80	84.50	84.80	82.10	85.00	1,142,666	96,094,737	84.097	84.80	84.50	84.80	82.10	85.00	1,142,666	84.097	-0.24%
2021-02-10	85.00	84.90	85.00	77.00	85.00	5,695,613	473,220,524	83.085	85.00	84.90	85.00	77.00	85.00	5,695,613	83.085	10.17%
2021-02-09	77.15	77.10	77.15	76.30	78.00	1,429,376	110,286,724	77.157	77.15	77.10	77.15	76.30	78.00	1,429,376	77.157	0.19%
2021-02-08	77.00	76.95	77.00	75.50	79.10	2,838,363	219,400,430	77.298	77.00	76.95	77.00	75.50	79.10	2,838,363	77.298	0.98%
2021-02-05	76.25	76.20	76.25	74.65	80.00	6,137,058	467,906,672	76.243	76.25	76.20	76.25	74.65	80.00	6,137,058	76.243	-1.23%
2021-02-04	77.20	77.10	77.20	74.35	79.00	4,424,171	338,770,495	76.573	77.20	77.10	77.20	74.35	79.00	4,424,171	76.573	-0.45%
2021-02-03	77.55	77.55	77.60	76.15	81.90	5,906,891	462,436,400	78.288	77.55	77.55	77.60	76.15	81.90	5,906,891	78.288	-5.31%
2021-02-02	81.90	81.90	81.95	80.75	84.80	5,114,759	418,922,185	81.905	81.90	81.90	81.95	80.75	84.80	5,114,759	81.905	0.31%
2021-02-01	81.65	81.60	81.65	72.50	82.80	16,124,216	1,294,553,875	80.286	81.65	81.60	81.65	72.50	82.80	16,124,216	80.286	10.34%
2021-01-29	74.00	73.95	74.00	69.55	75.80	9,313,189	687,640,209	73.835	74.00	73.95	74.00	69.55	75.80	9,313,189	73.835	3.28%
2021-01-28	71.65	71.50	71.65	62.10	81.70	31,486,905	2,319,780,905	73.674	71.65	71.50	71.65	62.10	81.70	31,486,905	73.674	11.43%
2021-01-27	64.30	64.05	64.30	59.85	65.40	9,820,852	622,390,281	63.374	64.30	64.05	64.30	59.85	65.40	9,820,852	63.374	2.06%
2021-01-26	63.00	62.95	63.00	56.30	63.30	13,279,448	805,677,480	60.671	63.00	62.95	63.00	56.30	63.30	13,279,448	60.671	10.53%
2021-01-25	57.00	57.00	57.05	53.60	57.05	5,237,351	291,721,857	55.700	57.00	57.00	57.05	53.60	57.05	5,237,351	55.700	3.83%
2021-01-22	54.90	54.90	54.95	54.90	57.70	3,795,199	212,829,984	56.079	54.90	54.90	54.95	54.90	57.70	3,795,199	56.079	-3.35%
2021-01-21	56.80	56.75	56.80	56.50	58.75	3,513,001	201,955,771	57.488	56.80	56.75	56.80	56.50	58.75	3,513,001	57.488	-1.65%
2021-01-20	57.75	57.65	57.75	56.00	58.50	6,086,172	351,294,998	57.720	57.75	57.65	57.75	56.00	58.50	6,086,172	57.720	3.31%
2021-01-19	55.90	55.90	55.95	52.70	56.95	4,999,822	278,367,315	55.675	55.90	55.90	55.95	52.70	56.95	4,999,822	55.675	6.07%
2021-01-18	52.70	52.70	52.75	52.00	53.50	2,569,794	135,291,974	52.647	52.70	52.70	52.75	52.00	53.50	2,569,794	52.647	-2.14%
2021-01-15	53.85	53.75	53.85	53.05	54.30	1,436,802	77,286,870	53.791	53.85	53.75	53.85	53.05	54.30	1,436,802	53.791	-0.65%
2021-01-14	54.20	54.05	54.20	53.10	54.70	1,510,043	81,861,811	54.212	54.20	54.05	54.20	53.10	54.70	1,510,043	54.212	0.46%
2021-01-13	53.95	53.85	53.95	53.00	54.80	2,016,919	108,327,979	53.710	53.95	53.85	53.95	53.00	54.80	2,016,919	53.710	0.47%
2021-01-12	53.70	53.55	53.70	51.15	54.10	4,814,361	253,819,601	52.721	53.70	53.55	53.70	51.15	54.10	4,814,361	52.721	-0.28%
2021-01-11	53.85	53.80	53.85	53.60	57.40	3,040,153	166,269,620	54.691	53.85	53.80	53.85	53.60	57.40	3,040,153	54.691	-4.94%
2021-01-08	56.65	56.55	56.65	55.40	56.90	2,285,694	128,809,948	56.355	56.65	56.55	56.65	55.40	56.90	2,285,694	56.355	2.16%
2021-01-07	55.45	55.40	55.45	55.05	57.35	3,514,429	195,454,210	55.615	55.45	55.40	55.45	55.05	57.35	3,514,429	55.615	-3.31%
2021-01-06	57.35	57.25	57.35	56.85	59.00	2,380,015	136,913,617	57.526	57.35	57.25	57.35	56.85	59.00	2,380,015	57.526	-1.29%
2021-01-05	58.10	58.00	58.10	57.70	59.90	2,035,376	118,543,190	58.241	58.10	58.00	58.10	57.70	59.90	2,035,376	58.241	-3.17%
2021-01-04	60.00	59.95	60.00	58.70	60.65	2,628,479	156,292,216	59.461	60.00	59.95	60.00	58.70	60.65	2,628,479	59.461	-1.40%
2020-12-31	60.85	60.85	60.90	58.45	61.35	5,194,476	312,485,716	60.157	60.85	60.85	60.90	58.45	61.35	5,194,476	60.157	3.14%
2020-12-30	59.00	58.85	59.00	57.15	59.25	8,053,178	471,127,656	58.502	59.00	58.85	59.00	57.15	59.25	8,053,178	58.502	0.08%
2020-12-29	58.95	58.95	59.00	57.55	59.00	8,968,292	525,618,896	58.609	58.95	58.95	59.00	57.55	59.00	8,968,292	58.609	1.81%
2020-12-28	57.90	57.45	57.90	55.90	59.00	9,597,845	554,819,778	57.807	57.90	57.45	57.90	55.90	59.00	9,597,845	57.807	-1.78%
2020-12-24	58.95	58.95	59.00	57.70	60.55	4,495,432	266,418,408	59.264	58.95	58.95	59.00	57.70	60.55	4,495,432	59.264	0.77%
2020-12-23	58.50	58.45	58.50	57.50	59.50	5,118,505	300,304,260	58.670	58.50	58.45	58.50	57.50	59.50	5,118,505	58.670	1.21%
2020-12-22	57.80	57.75	57.80	56.95	58.90	4,357,543	251,654,785	57.752	57.80	57.75	57.80	56.95	58.90	4,357,543	57.752	0.70%
2020-12-21	57.40	57.35	57.40	57.05	58.35	3,243,838	186,763,749	57.575	57.40	57.35	57.40	57.05	58.35	3,243,838	57.575	-0.78%
2020-12-18	57.85	57.80	57.85	56.80	58.15	2,937,819	169,438,331	57.675	57.85	57.80	57.85	56.80	58.15	2,937,819	57.675	0.43%
2020-12-17	57.60	57.60	57.70	55.85	57.90	2,865,248	163,454,568	57.047	57.60	57.60	57.70	55.85	57.90	2,865,248	57.047	2.04%
2020-12-16	56.45	56.40	56.45	54.90	56.80	2,952,651	165,045,742	55.897	56.45	56.40	56.45	54.90	56.80	2,952,651	55.897	1.07%
2020-12-15	55.85	55.75	55.85	55.15	56.70	3,120,972	173,979,681	55.745	55.85	55.75	55.85	55.15	56.70	3,120,972	55.745	0.00%
2020-12-14	55.85	55.80	55.85	55.75	59.70	5,105,593	291,118,985	57.020	55.85	55.80	55.85	55.75	59.70	5,105,593	57.020	-4.12%
2020-12-11	58.25	58.15	58.25	57.30	59.95	2,472,005	144,303,958	58.375	58.25	58.15	58.25	57.30	59.95	2,472,005	58.375	0.43%
2020-12-10	58.00	58.00	58.10	57.20	58.45	1,764,603	102,156,246	57.892	58.00	58.00	58.10	57.20	58.45	1,764,603	57.892	-0.60%
2020-12-09	58.35	58.30	58.35	57.65	59.80	1,591,149	92,948,693	58.416	58.35	58.30	58.35	57.65	59.80	1,591,149	58.416	-2.02%
2020-12-08	59.55	59.50	59.55	57.95	60.55	2,675,398	160,511,087	59.995	59.55	59.50	59.55	57.95	60.55	2,675,398	59.995	1.19%
2020-12-07	58.85	58.80	58.85	56.90	59.25	3,895,477	227,668,002	58.444	58.85	58.80	58.85	56.90	59.25	3,895,477	58.444	3.43%
2020-12-04	56.90	56.90	57.00	55.55	57.85	4,383,357	249,105,944	56.830	56.90	56.90	57.00	55.55	57.85	4,383,357	56.830	0.35%
2020-12-03	56.70	56.55	56.70	54.90	56.70	3,748,547	210,422,542	56.134	56.70	56.55	56.70	54.90	56.70	3,748,547	56.134	2.16%
2020-12-02	55.50	55.50	55.55	55.05	57.55	3,722,665	207,287,955	55.683	55.50	55.50	55.55	55.05	57.55	3,722,665	55.683	-3.23%
2020-12-01	57.35	57.25	57.35	55.85	58.50	2,548,677	145,383,408	57.043	57.35	57.25	57.35	55.85	58.50	2,548,677	57.043	-2.63%
2020-11-30	58.90	58.85	58.90	58.30	60.00	2,267,904	133,798,238	58.996	58.90	58.85	58.90	58.30	60.00	2,267,904	58.996	-0.76%
2020-11-27	59.35	59.25	59.35	58.30	59.80	1,356,568	79,975,432	58.954	59.35	59.25	59.35	58.30	59.80	1,356,568	58.954	0.08%
2020-11-26	59.30	59.20	59.30	58.65	60.35	1,819,869	107,800,277	59.235	59.30	59.20	59.30	58.65	60.35	1,819,869	59.235	-0.75%
2020-11-25	59.75	59.50	59.75	59.10	60.75	2,856,315	170,251,560	59.605	59.75	59.50	59.75	59.10	60.75	2,856,315	59.605	-0.91%
2020-11-24	60.30	60.25	60.30	59.50	60.70	2,290,166	137,660,293	60.109	60.30	60.25	60.30	59.50	60.70	2,290,166	60.109	0.00%
2020-11-23	60.30	60.30	60.35	58.15	61.50	4,382,294	261,876,712	59.758	60.30	60.30	60.35	58.15	61.50	4,382,294	59.758	-1.47%
2020-11-20	61.20	61.20	61.25	60.50	62.00	2,220,190	135,629,002	61.089	61.20	61.20	61.25	60.50	62.00	2,220,190	61.089	0.33%
2020-11-19	61.00	61.00	61.15	59.65	61.35	2,022,690	122,551,519	60.588	61.00	61.00	61.15	59.65	61.35	2,022,690	60.588	0.33%
2020-11-18	60.80	60.80	60.85	60.20	61.30	2,179,106	132,110,336	60.626	60.80	60.80	60.85	60.20	61.30	2,179,106	60.626	0.58%
2020-11-17	60.45	60.35	60.45	58.90	60.75	3,863,057	231,130,478	59.831	60.45	60.35	60.45	58.90	60.75	3,863,057	59.831	-0.58%
2020-11-16	60.80	60.55	60.80	59.85	61.60	2,827,505	171,071,851	60.503	60.80	60.55	60.80	59.85	61.60	2,827,505	60.503	0.41%
2020-11-13	60.55	60.55	60.60	59.50	60.75	2,977,596	179,256,682	60.202	60.55	60.55	60.60	59.50	60.75	2,977,596	60.202	1.42%
2020-11-12	59.70	59.70	60.00	58.90	61.05	3,297,226	198,423,605	60.179	59.70	59.70	60.00	58.90	61.05	3,297,226	60.179	2.05%
2020-11-11	58.50	58.50	58.55	57.90	60.10	6,436,047	380,184,659	59.071	58.50	58.50	58.55	57.90	60.10	6,436,047	59.071	-2.50%
2020-11-10	60.00	60.00	60.05	57.80	60.05	3,947,846	233,560,146	59.161	60.00	60.00	60.05	57.80	60.05	3,947,846	59.161	0.00%
2020-11-09	60.00	59.95	60.00	57.70	60.90	7,757,823	460,709,291	59.386	60.00	59.95	60.00	57.70	60.90	7,757,823	59.386	0.00%
2020-11-06	60.00	59.95	60.00	58.35	64.75	9,047,618	543,070,072	60.024	60.00	59.95	60.00	58.35	64.75	9,047,618	60.024	-6.47%
2020-11-05	64.15	64.10	64.15	62.75	67.85	8,170,684	531,215,555	65.015	64.15	64.10	64.15	62.75	67.85	8,170,684	65.015	0.23%
2020-11-04	64.00	63.90	64.00	62.10	64.20	2,386,566	150,946,743	63.249	64.00	63.90	64.00	62.10	64.20	2,386,566	63.249	1.83%
2020-11-03	62.85	62.85	63.00	62.45	64.50	1,680,167	106,207,158	63.212	62.85	62.85	63.00	62.45	64.50	1,680,167	63.212	-1.18%
2020-11-02	63.60	63.40	63.60	62.60	64.40	2,389,608	151,762,207	63.509	63.60	63.40	63.60	62.60	64.40	2,389,608	63.509	0.16%
2020-10-30	63.50	63.45	63.50	62.50	64.85	4,174,223	266,058,318	63.738	63.50	63.45	63.50	62.50	64.85	4,174,223	63.738	-0.63%
2020-10-29	63.90	63.90	63.95	61.60	64.65	5,691,549	361,565,957	63.527	63.90	63.90	63.95	61.60	64.65	5,691,549	63.527	-1.92%
2020-10-28	65.15	65.10	65.15	64.20	65.75	3,913,086	254,318,060	64.992	65.15	65.10	65.15	64.20	65.75	3,913,086	64.992	1.48%
2020-10-27	64.20	64.20	64.25	63.60	65.20	3,296,129	211,577,183	64.190	64.20	64.20	64.25	63.60	65.20	3,296,129	64.190	-0.47%
2020-10-23	64.50	64.50	64.55	63.40	65.05	3,820,765	245,386,452	64.224	64.50	64.50	64.55	63.40	65.05	3,820,765	64.224	-0.85%
2020-10-22	65.05	65.00	65.05	63.10	66.85	6,330,422	408,432,540	64.519	65.05	65.00	65.05	63.10	66.85	6,330,422	64.519	-2.33%
2020-10-21	66.60	66.60	66.65	66.25	68.80	2,972,872	199,160,166	66.993	66.60	66.60	66.65	66.25	68.80	2,972,872	66.993	-2.56%
2020-10-20	68.35	68.25	68.35	66.05	69.85	3,514,040	240,446,926	68.425	68.35	68.25	68.35	66.05	69.85	3,514,040	68.425	1.79%
2020-10-19	67.15	67.15	67.25	66.90	69.15	3,172,041	214,563,751	67.642	67.15	67.15	67.25	66.90	69.15	3,172,041	67.642	-0.67%
2020-10-16	67.60	67.60	67.70	65.55	67.85	3,951,094	264,829,184	67.027	67.60	67.60	67.70	65.55	67.85	3,951,094	67.027	3.05%
2020-10-15	65.60	65.60	65.70	64.80	66.45	3,562,011	234,652,661	65.876	65.60	65.60	65.70	64.80	66.45	3,562,011	65.876	-1.50%
2020-10-14	66.60	66.20	66.60	64.65	67.20	4,976,048	328,414,238	65.999	66.60	66.20	66.60	64.65	67.20	4,976,048	65.999	-0.67%
2020-10-12	67.05	66.85	67.05	63.80	67.60	5,578,565	370,163,070	66.355	67.05	66.85	67.05	63.80	67.60	5,578,565	66.355	6.01%
2020-10-09	63.25	63.20	63.25	61.30	65.00	5,996,836	381,447,456	63.608	63.25	63.20	63.25	61.30	65.00	5,996,836	63.608	2.10%
2020-10-08	61.95	61.85	61.95	60.60	62.00	2,155,049	132,524,000	61.495	61.95	61.85	61.95	60.60	62.00	2,155,049	61.495	1.56%
2020-10-07	61.00	60.90	61.00	59.20	62.00	3,422,432	208,553,100	60.937	61.00	60.90	61.00	59.20	62.00	3,422,432	60.937	1.67%
2020-10-06	60.00	59.95	60.00	58.70	60.25	2,466,018	147,385,185	59.766	60.00	59.95	60.00	58.70	60.25	2,466,018	59.766	3.09%
2020-10-05	58.20	58.10	58.20	57.60	60.40	3,125,906	182,354,705	58.337	58.20	58.10	58.20	57.60	60.40	3,125,906	58.337	0.43%
2020-09-30	57.95	57.90	57.95	57.00	58.20	2,243,709	129,532,759	57.732	57.95	57.90	57.95	57.00	58.20	2,243,709	57.732	0.78%
2020-09-29	57.50	57.45	57.50	56.85	58.25	1,669,629	96,064,882	57.537	57.50	57.45	57.50	56.85	58.25	1,669,629	57.537	0.09%
2020-09-28	57.45	57.40	57.45	56.30	58.00	4,408,394	252,947,092	57.379	57.45	57.40	57.45	56.30	58.00	4,408,394	57.379	1.68%
2020-09-25	56.50	56.05	56.50	55.15	58.60	7,339,304	413,114,504	56.288	56.50	56.05	56.50	55.15	58.60	7,339,304	56.288	-2.42%
2020-09-24	57.90	57.85	57.90	55.00	58.70	9,929,010	567,034,034	57.109	57.90	57.85	57.90	55.00	58.70	9,929,010	57.109	-2.11%
2020-09-23	59.15	59.10	59.15	58.25	61.15	7,481,343	444,117,015	59.363	59.15	59.10	59.15	58.25	61.15	7,481,343	59.363	-0.34%
2020-09-22	59.35	59.30	59.35	57.50	59.90	10,848,309	641,051,447	59.092	59.35	59.30	59.35	57.50	59.90	10,848,309	59.092	4.12%
2020-09-21	57.00	57.00	57.10	56.10	59.90	19,557,917	1,129,247,723	57.739	57.00	57.00	57.10	56.10	59.90	19,557,917	57.739	-1.72%
2020-09-18	58.00	57.90	58.00	56.70	58.40	3,793,940	219,651,891	57.895	58.00	57.90	58.00	56.70	58.40	3,793,940	57.895	0.00%
2020-09-17	58.00	57.90	58.00	56.55	58.10	2,717,373	156,263,080	57.505	58.00	57.90	58.00	56.55	58.10	2,717,373	57.505	0.69%
2020-09-16	57.60	57.55	57.60	56.45	58.10	5,216,001	300,006,462	57.517	57.60	57.55	57.60	56.45	58.10	5,216,001	57.517	2.40%
2020-09-15	56.25	56.20	56.25	55.35	57.40	3,968,029	223,692,791	56.374	56.25	56.20	56.25	55.35	57.40	3,968,029	56.374	-0.79%
2020-09-14	56.70	56.70	56.75	54.00	57.35	5,400,562	305,580,165	56.583	56.70	56.70	56.75	54.00	57.35	5,400,562	56.583	4.23%
2020-09-11	54.40	54.35	54.40	52.85	54.45	2,075,510	112,007,052	53.966	54.40	54.35	54.40	52.85	54.45	2,075,510	53.966	1.21%
2020-09-10	53.75	53.65	53.75	52.85	54.50	3,059,279	164,051,613	53.624	53.75	53.65	53.75	52.85	54.50	3,059,279	53.624	0.28%
2020-09-09	53.60	53.55	53.60	52.15	53.70	3,443,801	182,169,518	52.898	53.60	53.55	53.60	52.15	53.70	3,443,801	52.898	-0.56%
2020-09-08	53.90	53.50	53.90	51.95	54.80	4,156,720	222,544,059	53.538	53.90	53.50	53.90	51.95	54.80	4,156,720	53.538	0.47%
2020-09-07	53.65	53.65	53.70	52.85	54.85	4,697,514	251,412,760	53.520	53.65	53.65	53.70	52.85	54.85	4,697,514	53.520	-1.47%
2020-09-04	54.45	54.45	54.60	52.30	54.80	6,538,455	350,778,600	53.649	54.45	54.45	54.60	52.30	54.80	6,538,455	53.649	-2.68%
2020-09-03	55.95	55.75	55.95	54.10	56.35	4,253,218	235,958,203	55.478	55.95	55.75	55.95	54.10	56.35	4,253,218	55.478	0.45%
2020-09-02	55.70	55.50	55.70	50.50	58.60	17,414,390	966,267,411	55.487	55.70	55.50	55.70	50.50	58.60	17,414,390	55.487	10.52%
2020-09-01	50.40	50.35	50.40	47.65	51.80	5,761,970	290,065,024	50.341	50.40	50.35	50.40	47.65	51.80	5,761,970	50.341	4.67%
2020-08-31	48.15	48.10	48.15	47.05	49.50	6,143,858	296,190,536	48.209	48.15	48.10	48.15	47.05	49.50	6,143,858	48.209	-0.10%
2020-08-28	48.20	48.15	48.20	46.50	49.20	9,273,344	443,580,858	47.834	48.20	48.15	48.20	46.50	49.20	9,273,344	47.834	-0.10%
2020-08-27	48.25	48.25	48.30	47.00	48.50	6,109,573	291,036,721	47.636	48.25	48.25	48.30	47.00	48.50	6,109,573	47.636	2.01%
2020-08-26	47.30	47.30	47.40	45.75	50.15	11,024,191	523,106,736	47.451	47.30	47.30	47.40	45.75	50.15	11,024,191	47.451	-5.40%
2020-08-25	50.00	50.00	50.05	49.50	50.50	3,545,238	177,179,400	49.977	50.00	50.00	50.05	49.50	50.50	3,545,238	49.977	1.52%
2020-08-24	49.25	49.20	49.25	48.00	49.55	2,647,761	129,872,308	49.050	49.25	49.20	49.25	48.00	49.55	2,647,761	49.050	2.60%
2020-08-21	48.00	47.90	48.00	46.25	48.15	2,613,746	124,818,313	47.755	48.00	47.90	48.00	46.25	48.15	2,613,746	47.755	2.35%
2020-08-20	46.90	46.85	46.90	46.30	49.00	6,299,231	295,689,167	46.941	46.90	46.85	46.90	46.30	49.00	6,299,231	46.941	-3.00%
2020-08-19	48.35	48.30	48.35	47.65	49.80	1,800,106	87,118,624	48.396	48.35	48.30	48.35	47.65	49.80	1,800,106	48.396	0.21%
2020-08-18	48.25	48.20	48.25	47.95	48.90	2,228,310	107,462,156	48.226	48.25	48.20	48.25	47.95	48.90	2,228,310	48.226	0.42%
2020-08-17	48.05	48.00	48.05	47.35	48.65	3,224,746	154,803,468	48.005	48.05	48.00	48.05	47.35	48.65	3,224,746	48.005	-0.31%
2020-08-14	48.20	48.10	48.20	46.70	48.35	4,786,268	228,251,404	47.689	48.20	48.10	48.20	46.70	48.35	4,786,268	47.689	1.80%
2020-08-13	47.35	47.30	47.35	45.55	48.00	8,243,039	388,658,373	47.150	47.35	47.30	47.35	45.55	48.00	8,243,039	47.150	3.38%
2020-08-12	45.80	45.75	45.80	43.85	48.90	21,912,366	996,181,538	45.462	45.80	45.75	45.80	43.85	48.90	21,912,366	45.462	-9.49%
2020-08-11	50.60	50.60	50.65	50.15	52.60	5,572,046	283,312,743	50.845	50.60	50.60	50.65	50.15	52.60	5,572,046	50.845	-3.16%
2020-08-10	52.25	52.00	52.25	50.90	52.60	3,386,880	175,581,900	51.842	52.25	52.00	52.25	50.90	52.60	3,386,880	51.842	-1.97%
2020-08-07	53.30	53.10	53.30	50.95	55.05	5,296,971	278,904,165	52.654	53.30	53.10	53.30	50.95	55.05	5,296,971	52.654	-3.44%
2020-08-06	55.20	55.00	55.20	53.95	55.50	2,800,836	152,804,697	54.557	55.20	55.00	55.20	53.95	55.50	2,800,836	54.557	0.18%
2020-08-05	55.10	55.05	55.10	53.75	55.60	3,009,253	164,796,908	54.763	55.10	55.05	55.10	53.75	55.60	3,009,253	54.763	0.27%
2020-08-04	54.95	54.90	54.95	54.05	55.60	7,657,907	420,128,063	54.862	54.95	54.90	54.95	54.05	55.60	7,657,907	54.862	2.23%
2020-08-03	53.75	53.70	53.75	50.55	54.15	8,028,337	425,634,950	53.017	53.75	53.70	53.75	50.55	54.15	8,028,337	53.017	5.50%
2020-07-31	50.95	50.90	50.95	49.75	51.25	3,983,277	201,684,719	50.633	50.95	50.90	50.95	49.75	51.25	3,983,277	50.633	1.39%
2020-07-30	50.25	50.25	50.30	49.85	51.30	4,338,838	218,567,931	50.375	50.25	50.25	50.30	49.85	51.30	4,338,838	50.375	-0.40%
2020-07-29	50.45	50.35	50.45	48.45	50.70	6,717,749	333,259,975	49.609	50.45	50.35	50.45	48.45	50.70	6,717,749	49.609	-0.39%
2020-07-28	50.65	50.60	50.65	49.45	51.65	5,504,021	276,349,753	50.209	50.65	50.60	50.65	49.45	51.65	5,504,021	50.209	1.20%
2020-07-27	50.05	50.00	50.05	49.25	52.30	7,249,280	363,779,522	50.181	50.05	50.00	50.05	49.25	52.30	7,249,280	50.181	-2.91%
2020-07-24	51.55	51.50	51.55	49.50	53.20	10,509,172	538,504,376	51.241	51.55	51.50	51.55	49.50	53.20	10,509,172	51.241	-4.54%
2020-07-23	54.00	53.95	54.00	53.00	54.65	4,390,889	235,945,633	53.735	54.00	53.95	54.00	53.00	54.65	4,390,889	53.735	1.69%
2020-07-22	53.10	53.10	53.15	52.40	55.80	8,216,821	446,808,726	54.377	53.10	53.10	53.15	52.40	55.80	8,216,821	54.377	-3.10%
2020-07-21	54.80	54.80	54.85	54.05	58.25	13,878,218	769,064,909	55.415	54.80	54.80	54.85	54.05	58.25	13,878,218	55.415	-3.01%
2020-07-20	56.50	56.50	56.55	55.05	57.40	3,939,657	221,299,436	56.172	56.50	56.50	56.55	55.05	57.40	3,939,657	56.172	1.16%
2020-07-17	55.85	55.80	55.85	54.85	56.90	5,617,392	313,553,626	55.818	55.85	55.80	55.85	54.85	56.90	5,617,392	55.818	1.55%
2020-07-16	55.00	54.95	55.00	54.05	59.10	12,178,845	674,258,147	55.363	55.00	54.95	55.00	54.05	59.10	12,178,845	55.363	-6.78%
2020-07-15	59.00	58.90	59.00	57.50	59.60	7,537,035	440,845,756	58.491	59.00	58.90	59.00	57.50	59.60	7,537,035	58.491	1.37%
2020-07-14	58.20	58.10	58.20	55.35	60.15	12,393,378	710,917,707	57.363	58.20	58.10	58.20	55.35	60.15	12,393,378	57.363	-5.52%
2020-07-13	61.60	61.50	61.60	60.25	62.70	5,005,682	307,748,923	61.480	61.60	61.50	61.60	60.25	62.70	5,005,682	61.480	0.90%
2020-07-10	61.05	61.00	61.05	58.75	62.90	11,959,418	734,104,253	61.383	61.05	61.00	61.05	58.75	62.90	11,959,418	61.383	1.92%
2020-07-09	59.90	59.85	59.90	57.35	60.60	11,503,732	678,665,475	58.995	59.90	59.85	59.90	57.35	60.60	11,503,732	58.995	2.31%
2020-07-08	58.55	58.50	58.55	57.20	59.25	7,755,511	451,923,098	58.271	58.55	58.50	58.55	57.20	59.25	7,755,511	58.271	2.00%
2020-07-07	57.40	57.30	57.40	56.80	60.55	11,834,660	680,568,739	57.506	57.40	57.30	57.40	56.80	60.55	11,834,660	57.506	-3.77%
2020-07-06	59.65	59.65	59.85	56.05	60.95	12,307,963	728,156,204	59.161	59.65	59.65	59.85	56.05	60.95	12,307,963	59.161	7.00%
2020-07-03	55.75	55.75	55.85	54.20	57.50	8,625,692	480,114,594	55.661	55.75	55.75	55.85	54.20	57.50	8,625,692	55.661	0.18%
2020-07-02	55.65	55.60	55.65	52.55	56.35	10,658,850	587,693,678	55.137	55.65	55.60	55.65	52.55	56.35	10,658,850	55.137	6.61%
2020-06-30	52.20	52.20	52.25	51.00	52.95	5,573,133	289,400,094	51.928	52.20	52.20	52.25	51.00	52.95	5,573,133	51.928	0.58%
2020-06-29	51.90	51.85	51.90	50.90	53.00	7,126,446	368,281,486	51.678	51.90	51.85	51.90	50.90	53.00	7,126,446	51.678	-2.54%
2020-06-26	53.25	53.25	53.30	52.75	54.50	3,998,874	214,168,728	53.557	53.25	53.25	53.30	52.75	54.50	3,998,874	53.557	0.19%
2020-06-24	53.15	53.15	53.20	52.75	56.00	8,076,908	438,948,553	54.346	53.15	53.15	53.20	52.75	56.00	8,076,908	54.346	0.28%
2020-06-23	53.00	53.00	53.05	51.55	53.80	4,606,364	242,492,813	52.643	53.00	53.00	53.05	51.55	53.80	4,606,364	52.643	0.95%
2020-06-22	52.50	52.35	52.50	50.90	53.35	6,250,314	323,791,895	51.804	52.50	52.35	52.50	50.90	53.35	6,250,314	51.804	0.00%
2020-06-19	52.50	52.50	52.55	51.65	54.65	11,055,533	584,870,482	52.903	52.50	52.50	52.55	51.65	54.65	11,055,533	52.903	0.29%
2020-06-18	52.35	52.35	52.40	47.80	53.35	17,707,230	911,674,211	51.486	52.35	52.35	52.40	47.80	53.35	17,707,230	51.486	7.49%
2020-06-17	48.70	48.70	48.80	46.00	50.80	24,052,696	1,172,681,855	48.755	48.70	48.70	48.80	46.00	50.80	24,052,696	48.755	7.98%
2020-06-16	45.10	45.05	45.10	44.65	45.60	3,929,053	177,070,672	45.067	45.10	45.05	45.10	44.65	45.60	3,929,053	45.067	2.38%
2020-06-15	44.05	44.00	44.05	43.05	46.50	8,430,380	375,137,639	44.498	44.05	44.00	44.05	43.05	46.50	8,430,380	44.498	-4.76%
2020-06-12	46.25	46.20	46.25	43.60	46.55	7,978,734	365,074,369	45.756	46.25	46.20	46.25	43.60	46.55	7,978,734	45.756	2.10%
2020-06-11	45.30	45.30	45.50	45.15	48.70	8,161,240	380,994,680	46.683	45.30	45.30	45.50	45.15	48.70	8,161,240	46.683	-5.43%
2020-06-10	47.90	47.85	47.90	45.70	48.20	5,396,302	255,328,301	47.315	47.90	47.85	47.90	45.70	48.20	5,396,302	47.315	3.90%
2020-06-09	46.10	46.10	46.15	44.50	47.25	4,364,752	202,366,797	46.364	46.10	46.10	46.15	44.50	47.25	4,364,752	46.364	1.54%
2020-06-08	45.40	45.40	45.45	44.75	47.30	3,851,324	174,992,174	45.437	45.40	45.40	45.45	44.75	47.30	3,851,324	45.437	-1.94%
2020-06-05	46.30	46.30	46.45	45.50	47.25	4,233,850	196,358,583	46.378	46.30	46.30	46.45	45.50	47.25	4,233,850	46.378	-0.75%
2020-06-04	46.65	46.55	46.65	45.95	48.90	6,170,411	290,506,908	47.081	46.65	46.55	46.65	45.95	48.90	6,170,411	47.081	-2.30%
2020-06-03	47.75	47.70	47.75	44.30	48.30	9,191,856	431,878,330	46.985	47.75	47.70	47.75	44.30	48.30	9,191,856	46.985	5.99%
2020-06-02	45.05	45.00	45.05	44.55	46.55	3,266,362	147,665,527	45.208	45.05	45.00	45.05	44.55	46.55	3,266,362	45.208	-1.64%
2020-06-01	45.80	45.75	45.80	44.85	47.60	6,695,346	309,755,379	46.264	45.80	45.75	45.80	44.85	47.60	6,695,346	46.264	4.45%
2020-05-29	43.85	43.80	43.85	43.00	44.75	8,573,104	375,230,466	43.768	43.85	43.80	43.85	43.00	44.75	8,573,104	43.768	-1.35%
2020-05-28	44.45	44.40	44.45	43.20	45.75	8,971,283	399,344,591	44.514	44.45	44.40	44.45	43.20	45.75	8,971,283	44.514	-3.05%
2020-05-27	45.85	45.80	45.85	44.25	48.00	6,339,121	289,049,589	45.598	45.85	45.80	45.85	44.25	48.00	6,339,121	45.598	-3.47%
2020-05-26	47.50	47.40	47.50	45.95	48.70	8,237,249	389,761,438	47.317	47.50	47.40	47.50	45.95	48.70	8,237,249	47.317	1.82%
2020-05-25	46.65	46.50	46.65	43.95	46.95	7,343,040	333,959,988	45.480	46.65	46.50	46.65	43.95	46.95	7,343,040	45.480	4.25%
2020-05-22	44.75	44.70	44.75	42.95	46.65	10,546,056	472,765,947	44.829	44.75	44.70	44.75	42.95	46.65	10,546,056	44.829	-4.69%
2020-05-21	46.95	46.90	46.95	45.60	49.90	9,207,812	436,764,888	47.434	46.95	46.90	46.95	45.60	49.90	9,207,812	47.434	-4.28%
2020-05-20	49.05	49.05	49.10	47.20	51.00	13,222,667	654,903,009	49.529	49.05	49.05	49.10	47.20	51.00	13,222,667	49.529	3.48%
2020-05-19	47.40	47.35	47.40	46.70	50.20	11,938,414	572,921,081	47.990	47.40	47.35	47.40	46.70	50.20	11,938,414	47.990	0.32%
2020-05-18	47.25	47.25	47.30	41.10	48.80	22,602,410	1,028,299,352	45.495	47.25	47.25	47.30	41.10	48.80	22,602,410	45.495	13.58%
2020-05-15	41.60	41.55	41.60	40.80	43.05	10,668,208	448,865,559	42.075	41.60	41.55	41.60	40.80	43.05	10,668,208	42.075	0.12%
2020-05-14	41.55	41.50	41.55	37.90	43.35	20,759,429	855,794,006	41.224	41.55	41.50	41.55	37.90	43.35	20,759,429	41.224	9.49%
2020-05-13	37.95	37.95	38.00	36.25	39.50	8,399,978	322,012,493	38.335	37.95	37.95	38.00	36.25	39.50	8,399,978	38.335	2.57%
2020-05-12	37.00	36.80	37.00	36.00	37.00	3,625,638	133,080,428	36.705	37.00	36.80	37.00	36.00	37.00	3,625,638	36.705	-0.80%
2020-05-11	37.30	37.25	37.30	36.30	38.05	5,512,585	205,448,663	37.269	37.30	37.25	37.30	36.30	38.05	5,512,585	37.269	-0.27%
2020-05-08	37.40	37.40	37.45	35.05	37.65	7,931,090	291,835,000	36.796	37.40	37.40	37.45	35.05	37.65	7,931,090	36.796	7.78%
2020-05-07	34.70	34.65	34.70	34.30	35.55	2,743,438	95,383,701	34.768	34.70	34.65	34.70	34.30	35.55	2,743,438	34.768	-1.98%
2020-05-06	35.40	35.30	35.40	33.00	35.55	8,143,606	281,079,944	34.515	35.40	35.30	35.40	33.00	35.55	8,143,606	34.515	6.95%
2020-05-05	33.10	33.00	33.10	32.60	34.00	3,733,026	124,155,896	33.259	33.10	33.00	33.10	32.60	34.00	3,733,026	33.259	3.44%
2020-05-04	32.00	32.00	32.05	31.90	34.05	6,655,240	216,148,870	32.478	32.00	32.00	32.05	31.90	34.05	6,655,240	32.478	-8.18%
2020-04-29	34.85	34.80	34.85	34.35	37.30	7,396,443	260,579,469	35.230	34.85	34.80	34.85	34.35	37.30	7,396,443	35.230	-4.65%
2020-04-28	36.55	36.55	36.65	33.00	38.00	18,077,824	654,860,446	36.225	36.55	36.55	36.65	33.00	38.00	18,077,824	36.225	14.40%
2020-04-27	31.95	31.75	31.95	30.05	32.00	4,778,090	149,651,017	31.320	31.95	31.75	31.95	30.05	32.00	4,778,090	31.320	5.97%
2020-04-24	30.15	30.15	30.20	30.05	31.65	1,543,084	47,329,553	30.672	30.15	30.15	30.20	30.05	31.65	1,543,084	30.672	-2.43%
2020-04-23	30.90	30.85	30.90	30.40	31.45	1,807,512	56,042,009	31.005	30.90	30.85	30.90	30.40	31.45	1,807,512	31.005	1.15%
2020-04-22	30.55	30.50	30.55	29.25	30.75	2,459,272	74,019,870	30.098	30.55	30.50	30.55	29.25	30.75	2,459,272	30.098	2.35%
2020-04-21	29.85	29.70	29.85	29.55	31.10	1,921,619	57,768,007	30.062	29.85	29.70	29.85	29.55	31.10	1,921,619	30.062	-3.40%
2020-04-20	30.90	30.80	30.90	30.70	31.70	1,354,261	42,143,854	31.119	30.90	30.80	30.90	30.70	31.70	1,354,261	31.119	-0.32%
2020-04-17	31.00	30.95	31.00	30.40	31.45	1,959,641	61,029,260	31.143	31.00	30.95	31.00	30.40	31.45	1,959,641	31.143	1.97%
2020-04-16	30.40	30.35	30.40	29.55	30.45	2,040,394	61,611,107	30.196	30.40	30.35	30.40	29.55	30.45	2,040,394	30.196	2.36%
2020-04-15	29.70	29.65	29.70	29.45	30.90	2,019,092	60,809,192	30.117	29.70	29.65	29.70	29.45	30.90	2,019,092	30.117	-2.94%
2020-04-14	30.60	30.55	30.60	30.25	31.40	2,420,033	73,892,776	30.534	30.60	30.55	30.60	30.25	31.40	2,420,033	30.534	-1.92%
2020-04-09	31.20	31.20	31.25	30.75	31.40	1,225,559	38,126,968	31.110	31.20	31.20	31.25	30.75	31.40	1,225,559	31.110	0.48%
2020-04-08	31.05	30.95	31.05	30.30	31.20	3,682,643	113,914,081	30.933	31.05	30.95	31.05	30.30	31.20	3,682,643	30.933	-0.64%
2020-04-07	31.25	31.20	31.25	30.55	31.80	3,704,442	114,957,762	31.032	31.25	31.20	31.25	30.55	31.80	3,704,442	31.032	0.81%
2020-04-06	31.00	30.95	31.00	30.30	31.40	1,443,951	44,299,649	30.679	31.00	30.95	31.00	30.30	31.40	1,443,951	30.679	-0.16%
2020-04-03	31.05	30.90	31.05	30.75	31.55	813,574	25,324,221	31.127	31.05	30.90	31.05	30.75	31.55	813,574	31.127	-1.43%
2020-04-02	31.50	31.40	31.50	30.15	31.55	1,062,907	33,225,080	31.259	31.50	31.40	31.50	30.15	31.55	1,062,907	31.259	1.94%
2020-04-01	30.90	30.75	30.90	30.15	31.75	2,317,151	71,896,537	31.028	30.90	30.75	30.90	30.15	31.75	2,317,151	31.028	0.32%
2020-03-31	30.80	30.70	30.80	30.20	31.45	2,770,762	85,083,638	30.708	30.80	30.70	30.80	30.20	31.45	2,770,762	30.708	2.16%
2020-03-30	30.15	29.95	30.15	29.65	30.65	2,140,358	64,609,869	30.186	30.15	29.95	30.15	29.65	30.65	2,140,358	30.186	-0.17%
2020-03-27	30.20	30.15	30.20	29.85	32.30	2,939,097	90,252,568	30.708	30.20	30.15	30.20	29.85	32.30	2,939,097	30.708	-4.28%
2020-03-26	31.55	31.30	31.55	31.15	32.60	2,731,847	86,709,684	31.740	31.55	31.30	31.55	31.15	32.60	2,731,847	31.740	-1.41%
2020-03-25	32.00	31.85	32.00	30.05	32.45	4,617,134	145,215,172	31.451	32.00	31.85	32.00	30.05	32.45	4,617,134	31.451	4.23%
2020-03-24	30.70	30.65	30.70	30.40	31.55	2,954,601	91,239,991	30.881	30.70	30.65	30.70	30.40	31.55	2,954,601	30.881	1.32%
2020-03-23	30.30	30.30	30.35	28.70	31.20	5,030,458	153,111,055	30.437	30.30	30.30	30.35	28.70	31.20	5,030,458	30.437	0.17%
2020-03-20	30.25	30.20	30.25	29.40	31.25	4,079,290	123,083,013	30.173	30.25	30.20	30.25	29.40	31.25	4,079,290	30.173	4.31%
2020-03-19	29.00	29.00	29.05	28.50	30.50	12,879,891	379,165,773	29.439	29.00	29.00	29.05	28.50	30.50	12,879,891	29.439	-1.69%
2020-03-18	29.50	29.20	29.50	28.40	31.90	13,835,007	418,800,351	30.271	29.50	29.20	29.50	28.40	31.90	13,835,007	30.271	6.31%
2020-03-17	27.75	27.75	28.00	25.95	28.30	5,218,996	142,233,573	27.253	27.75	27.75	28.00	25.95	28.30	5,218,996	27.253	3.74%
2020-03-16	26.75	26.75	26.80	26.25	28.15	4,358,728	117,654,273	26.993	26.75	26.75	26.80	26.25	28.15	4,358,728	26.993	-4.97%
2020-03-13	28.15	28.10	28.40	26.20	28.50	6,967,446	189,626,543	27.216	28.15	28.10	28.40	26.20	28.50	6,967,446	27.216	-2.43%
2020-03-12	28.85	28.85	28.90	28.60	30.30	4,349,242	126,906,326	29.179	28.85	28.85	28.90	28.60	30.30	4,349,242	29.179	-5.10%
2020-03-11	30.40	30.40	30.45	30.00	32.25	5,109,277	156,693,093	30.668	30.40	30.40	30.45	30.00	32.25	5,109,277	30.668	-4.40%
2020-03-10	31.80	31.80	31.90	30.75	32.50	4,572,579	144,725,860	31.651	31.80	31.80	31.90	30.75	32.50	4,572,579	31.651	0.95%
2020-03-09	31.50	31.45	31.50	31.25	33.45	4,664,687	150,480,344	32.259	31.50	31.45	31.50	31.25	33.45	4,664,687	32.259	-8.70%
2020-03-06	34.50	34.45	34.50	33.85	34.80	2,451,101	84,188,755	34.347	34.50	34.45	34.50	33.85	34.80	2,451,101	34.347	-1.29%
2020-03-05	34.95	34.90	34.95	33.70	34.95	2,947,173	101,322,804	34.380	34.95	34.90	34.95	33.70	34.95	2,947,173	34.380	3.25%
2020-03-04	33.85	33.85	33.90	33.70	35.05	3,228,806	110,457,319	34.210	33.85	33.85	33.90	33.70	35.05	3,228,806	34.210	-3.84%
2020-03-03	35.20	35.15	35.20	34.95	36.30	3,181,786	113,354,484	35.626	35.20	35.15	35.20	34.95	36.30	3,181,786	35.626	0.14%
2020-03-02	35.15	35.10	35.15	34.75	36.10	3,539,373	124,581,510	35.199	35.15	35.10	35.15	34.75	36.10	3,539,373	35.199	-0.28%
2020-02-28	35.25	35.25	35.30	35.10	36.95	3,941,615	140,606,993	35.672	35.25	35.25	35.30	35.10	36.95	3,941,615	35.672	-6.50%
2020-02-27	37.70	37.65	37.70	36.30	37.75	3,164,508	116,975,267	36.965	37.70	37.65	37.70	36.30	37.75	3,164,508	36.965	4.00%
2020-02-26	36.25	36.20	36.30	35.40	37.25	2,261,389	82,050,806	36.283	36.25	36.20	36.30	35.40	37.25	2,261,389	36.283	-0.14%
2020-02-25	36.30	36.30	36.35	35.80	36.80	2,891,345	105,001,814	36.316	36.30	36.30	36.35	35.80	36.80	2,891,345	36.316	-0.82%
2020-02-24	36.60	36.60	36.65	36.50	38.05	2,615,052	96,561,639	36.925	36.60	36.60	36.65	36.50	38.05	2,615,052	36.925	-3.30%
2020-02-21	37.85	37.85	37.90	37.80	39.05	2,410,720	92,340,779	38.304	37.85	37.85	37.90	37.80	39.05	2,410,720	38.304	-2.20%
2020-02-20	38.70	38.70	38.75	38.25	39.60	2,242,604	86,793,899	38.702	38.70	38.70	38.75	38.25	39.60	2,242,604	38.702	-1.40%
2020-02-19	39.25	39.15	39.25	38.10	39.75	4,395,583	171,874,874	39.102	39.25	39.15	39.25	38.10	39.75	4,395,583	39.102	2.35%
2020-02-18	38.35	38.35	38.40	37.40	38.80	2,880,260	110,172,334	38.251	38.35	38.35	38.40	37.40	38.80	2,880,260	38.251	-0.65%
2020-02-17	38.60	38.60	38.65	35.65	38.75	6,388,675	241,708,831	37.834	38.60	38.60	38.65	35.65	38.75	6,388,675	37.834	8.27%
2020-02-14	35.65	35.60	35.65	35.10	36.10	1,472,026	52,366,184	35.574	35.65	35.60	35.65	35.10	36.10	1,472,026	35.574	-0.42%
2020-02-13	35.80	35.70	35.80	35.40	36.60	2,240,716	80,653,939	35.995	35.80	35.70	35.80	35.40	36.60	2,240,716	35.995	-1.51%
2020-02-12	36.35	36.35	36.40	34.65	36.90	3,537,658	127,590,248	36.066	36.35	36.35	36.40	34.65	36.90	3,537,658	36.066	3.12%
2020-02-11	35.25	35.20	35.25	34.80	35.85	2,194,186	77,219,144	35.193	35.25	35.20	35.25	34.80	35.85	2,194,186	35.193	0.28%
2020-02-10	35.15	35.00	35.15	34.35	35.25	2,030,807	70,752,075	34.839	35.15	35.00	35.15	34.35	35.25	2,030,807	34.839	-0.42%
2020-02-07	35.30	35.25	35.30	34.35	35.95	3,324,336	116,603,858	35.076	35.30	35.25	35.30	34.35	35.95	3,324,336	35.076	-1.26%
2020-02-06	35.75	35.65	35.75	35.00	36.00	2,854,347	101,860,546	35.686	35.75	35.65	35.75	35.00	36.00	2,854,347	35.686	2.44%
2020-02-05	34.90	34.90	34.95	34.30	35.80	4,145,778	145,360,815	35.062	34.90	34.90	34.95	34.30	35.80	4,145,778	35.062	0.14%
2020-02-04	34.85	34.85	34.95	32.70	35.20	5,123,181	176,352,196	34.422	34.85	34.85	34.95	32.70	35.20	5,123,181	34.422	6.57%
2020-02-03	32.70	32.70	32.75	30.75	33.15	5,308,605	169,766,022	31.979	32.70	32.70	32.75	30.75	33.15	5,308,605	31.979	0.46%
2020-01-31	32.55	32.55	32.60	32.00	33.10	2,146,301	69,851,480	32.545	32.55	32.55	32.60	32.00	33.10	2,146,301	32.545	1.72%
2020-01-30	32.00	31.90	32.00	31.70	33.70	3,336,585	107,769,277	32.299	32.00	31.90	32.00	31.70	33.70	3,336,585	32.299	-3.18%
2020-01-29	33.05	33.00	33.05	32.10	33.80	3,064,400	101,335,510	33.069	33.05	33.00	33.05	32.10	33.80	3,064,400	33.069	-3.36%
2020-01-24	34.20	34.20	34.30	33.55	34.65	1,230,887	42,019,374	34.137	34.20	34.20	34.30	33.55	34.65	1,230,887	34.137	0.29%
2020-01-23	34.10	34.00	34.10	33.55	35.45	3,824,452	130,468,736	34.114	34.10	34.00	34.10	33.55	35.45	3,824,452	34.114	-3.40%
2020-01-22	35.30	35.25	35.30	34.80	36.10	5,425,440	191,719,235	35.337	35.30	35.25	35.30	34.80	36.10	5,425,440	35.337	-1.12%
2020-01-21	35.70	35.65	35.70	35.40	36.90	5,050,847	182,438,041	36.120	35.70	35.65	35.70	35.40	36.90	5,050,847	36.120	-2.86%
2020-01-20	36.75	36.70	36.75	36.50	38.00	4,860,310	181,211,475	37.284	36.75	36.70	36.75	36.50	38.00	4,860,310	37.284	-0.41%
2020-01-17	36.90	36.90	36.95	36.60	38.30	5,956,983	221,200,728	37.133	36.90	36.90	36.95	36.60	38.30	5,956,983	37.133	-2.77%
2020-01-16	37.95	37.90	37.95	37.40	38.35	5,448,871	206,966,511	37.983	37.95	37.90	37.95	37.40	38.35	5,448,871	37.983	-0.13%
2020-01-15	38.00	37.95	38.00	37.35	38.60	9,545,653	362,699,855	37.996	38.00	37.95	38.00	37.35	38.60	9,545,653	37.996	1.06%
2020-01-14	37.60	37.55	37.60	36.80	39.50	63,141,549	2,394,617,463	37.925	37.60	37.55	37.60	36.80	39.50	63,141,549	37.925	-8.96%
2020-01-13	41.30	41.20	41.30	40.40	41.65	3,641,297	149,248,486	40.988	41.30	41.20	41.30	40.40	41.65	3,641,297	40.988	1.10%
2020-01-10	40.85	40.85	40.90	39.90	42.00	6,412,444	262,372,027	40.916	40.85	40.85	40.90	39.90	42.00	6,412,444	40.916	2.12%
2020-01-09	40.00	40.00	40.05	37.35	40.20	8,490,231	334,736,088	39.426	40.00	40.00	40.05	37.35	40.20	8,490,231	39.426	7.82%
2020-01-08	37.10	37.10	37.20	36.00	38.25	5,497,531	205,158,543	37.318	37.10	37.10	37.20	36.00	38.25	5,497,531	37.318	0.27%
2020-01-07	37.00	36.95	37.00	36.50	38.35	4,917,576	184,122,862	37.442	37.00	36.95	37.00	36.50	38.35	4,917,576	37.442	-0.54%
2020-01-06	37.20	37.10	37.20	34.85	37.65	9,788,556	359,081,338	36.684	37.20	37.10	37.20	34.85	37.65	9,788,556	36.684	5.23%
2020-01-03	35.35	35.35	35.40	34.05	35.60	8,020,870	280,509,084	34.972	35.35	35.35	35.40	34.05	35.60	8,020,870	34.972	3.21%
2020-01-02	34.25	34.20	34.25	32.50	34.30	5,085,241	171,596,307	33.744	34.25	34.20	34.25	32.50	34.30	5,085,241	33.744	5.38%
2019-12-31	32.50	32.50	32.55	31.85	32.60	549,684	17,743,102	32.279	32.50	32.50	32.55	31.85	32.60	549,684	32.279	0.93%
2019-12-30	32.20	32.20	32.25	32.15	32.80	1,218,615	39,455,066	32.377	32.20	32.20	32.25	32.15	32.80	1,218,615	32.377	-1.83%
2019-12-27	32.80	32.70	32.80	32.10	33.10	1,332,143	43,387,567	32.570	32.80	32.70	32.80	32.10	33.10	1,332,143	32.570	1.23%
2019-12-24	32.40	32.35	32.40	32.20	33.05	1,121,845	36,435,688	32.478	32.40	32.35	32.40	32.20	33.05	1,121,845	32.478	-1.97%
2019-12-23	33.05	33.00	33.05	32.90	34.15	1,528,304	50,818,035	33.251	33.05	33.00	33.05	32.90	34.15	1,528,304	33.251	-1.93%
2019-12-20	33.70	33.70	33.75	33.10	34.30	3,191,526	107,852,324	33.793	33.70	33.70	33.75	33.10	34.30	3,191,526	33.793	1.97%
2019-12-19	33.05	33.00	33.05	32.15	33.25	1,238,902	40,650,905	32.812	33.05	33.00	33.05	32.15	33.25	1,238,902	32.812	0.15%
2019-12-18	33.00	32.95	33.00	32.85	33.95	2,145,870	71,400,309	33.273	33.00	32.95	33.00	32.85	33.95	2,145,870	33.273	-0.15%
2019-12-17	33.05	33.05	33.10	32.20	34.00	4,469,696	148,991,532	33.334	33.05	33.05	33.10	32.20	34.00	4,469,696	33.334	2.16%
2019-12-16	32.35	32.25	32.35	31.05	32.60	3,139,621	100,955,129	32.155	32.35	32.25	32.35	31.05	32.60	3,139,621	32.155	2.86%
2019-12-13	31.45	31.40	31.45	31.20	32.40	3,003,151	94,906,223	31.602	31.45	31.40	31.45	31.20	32.40	3,003,151	31.602	-1.10%
2019-12-12	31.80	31.80	31.90	30.35	32.10	2,221,159	69,883,946	31.463	31.80	31.80	31.90	30.35	32.10	2,221,159	31.463	4.61%
2019-12-11	30.40	30.40	30.45	30.20	30.75	757,891	23,063,359	30.431	30.40	30.40	30.45	30.20	30.75	757,891	30.431	0.33%
2019-12-10	30.30	30.25	30.30	30.00	30.60	908,517	27,581,671	30.359	30.30	30.25	30.30	30.00	30.60	908,517	30.359	-0.16%
2019-12-09	30.35	30.35	30.45	29.80	30.50	1,053,249	31,887,869	30.276	30.35	30.35	30.45	29.80	30.50	1,053,249	30.276	2.53%
2019-12-06	29.60	29.60	29.65	29.00	29.85	1,086,133	32,019,513	29.480	29.60	29.60	29.65	29.00	29.85	1,086,133	29.480	2.07%
2019-12-05	29.00	28.95	29.00	28.70	30.00	1,806,348	52,662,580	29.154	29.00	28.95	29.00	28.70	30.00	1,806,348	29.154	-0.85%
2019-12-04	29.25	29.20	29.25	29.10	30.25	1,259,779	37,236,111	29.558	29.25	29.20	29.25	29.10	30.25	1,259,779	29.558	-2.82%
2019-12-03	30.10	30.10	30.15	29.45	30.20	1,461,914	43,683,416	29.881	30.10	30.10	30.15	29.45	30.20	1,461,914	29.881	0.17%
2019-12-02	30.05	30.05	30.10	29.85	30.90	1,389,422	41,976,289	30.211	30.05	30.05	30.10	29.85	30.90	1,389,422	30.211	0.00%
2019-11-29	30.05	30.05	30.10	29.60	30.60	1,628,608	48,968,695	30.068	30.05	30.05	30.10	29.60	30.60	1,628,608	30.068	-0.50%
2019-11-28	30.20	30.10	30.20	30.00	30.80	2,193,965	66,367,623	30.250	30.20	30.10	30.20	30.00	30.80	2,193,965	30.250	-2.11%
2019-11-27	30.85	30.85	30.90	30.70	31.35	1,124,990	34,747,760	30.887	30.85	30.85	30.90	30.70	31.35	1,124,990	30.887	-0.32%
2019-11-26	30.95	30.95	31.00	30.95	32.05	2,388,882	74,481,436	31.178	30.95	30.95	31.00	30.95	32.05	2,388,882	31.178	-1.43%
2019-11-25	31.40	31.35	31.40	31.20	32.30	1,099,704	34,762,236	31.611	31.40	31.35	31.40	31.20	32.30	1,099,704	31.611	-1.26%
2019-11-22	31.80	31.80	31.85	31.30	32.60	775,466	24,763,635	31.934	31.80	31.80	31.85	31.30	32.60	775,466	31.934	0.16%
2019-11-21	31.75	31.70	31.75	31.20	32.20	1,458,804	46,385,156	31.797	31.75	31.70	31.75	31.20	32.20	1,458,804	31.797	-1.70%
2019-11-20	32.30	32.30	32.35	31.75	32.85	1,401,435	44,959,875	32.081	32.30	32.30	32.35	31.75	32.85	1,401,435	32.081	-1.22%
2019-11-19	32.70	32.65	32.70	32.35	33.40	2,461,558	80,885,368	32.859	32.70	32.65	32.70	32.35	33.40	2,461,558	32.859	-1.21%
2019-11-18	33.10	33.10	33.15	32.35	33.65	3,659,555	120,981,521	33.059	33.10	33.10	33.15	32.35	33.65	3,659,555	33.059	1.85%
2019-11-15	32.50	32.50	32.55	31.15	33.20	4,230,645	136,808,433	32.337	32.50	32.50	32.55	31.15	33.20	4,230,645	32.337	4.00%
2019-11-14	31.25	31.20	31.25	30.70	32.05	2,625,483	82,331,633	31.359	31.25	31.20	31.25	30.70	32.05	2,625,483	31.359	0.16%
2019-11-13	31.20	31.10	31.20	30.60	31.85	1,808,807	56,255,850	31.101	31.20	31.10	31.20	30.60	31.85	1,808,807	31.101	-1.42%
2019-11-12	31.65	31.60	31.65	29.80	31.90	2,525,723	78,179,906	30.953	31.65	31.60	31.65	29.80	31.90	2,525,723	30.953	4.80%
2019-11-11	30.20	30.15	30.20	29.90	31.00	1,507,413	45,538,533	30.210	30.20	30.15	30.20	29.90	31.00	1,507,413	30.210	-2.89%
2019-11-08	31.10	31.05	31.10	30.80	31.60	868,630	27,037,197	31.126	31.10	31.05	31.10	30.80	31.60	868,630	31.126	-1.58%
2019-11-07	31.60	31.55	31.60	30.80	31.90	1,602,040	50,057,478	31.246	31.60	31.55	31.60	30.80	31.90	1,602,040	31.246	-0.16%
2019-11-06	31.65	31.60	31.65	30.45	32.20	2,641,318	83,553,547	31.633	31.65	31.60	31.65	30.45	32.20	2,641,318	31.633	3.43%
2019-11-05	30.60	30.50	30.60	30.10	31.15	2,170,119	66,583,131	30.682	30.60	30.50	30.60	30.10	31.15	2,170,119	30.682	-0.16%
2019-11-04	30.65	30.60	30.65	29.70	30.80	1,931,810	58,512,091	30.289	30.65	30.60	30.65	29.70	30.80	1,931,810	30.289	3.20%
2019-11-01	29.70	29.65	29.70	29.25	30.70	2,387,772	71,286,498	29.855	29.70	29.65	29.70	29.25	30.70	2,387,772	29.855	-3.73%
2019-10-31	30.85	30.75	30.85	30.65	31.60	1,335,872	41,265,507	30.890	30.85	30.75	30.85	30.65	31.60	1,335,872	30.890	-0.48%
2019-10-30	31.00	30.95	31.00	30.60	31.35	1,039,470	32,121,813	30.902	31.00	30.95	31.00	30.60	31.35	1,039,470	30.902	0.16%
2019-10-29	30.95	30.90	30.95	30.40	31.50	1,322,106	40,945,929	30.970	30.95	30.90	30.95	30.40	31.50	1,322,106	30.970	0.81%
2019-10-28	30.70	30.70	30.75	30.70	31.70	1,554,547	48,145,559	30.971	30.70	30.70	30.75	30.70	31.70	1,554,547	30.971	-1.44%
2019-10-25	31.15	31.10	31.15	30.70	32.10	1,946,268	61,266,095	31.479	31.15	31.10	31.15	30.70	32.10	1,946,268	31.479	0.81%
2019-10-24	30.90	30.80	30.90	30.15	31.20	1,672,982	51,572,320	30.827	30.90	30.80	30.90	30.15	31.20	1,672,982	30.827	1.48%
2019-10-23	30.45	30.40	30.45	30.35	32.25	3,398,455	105,491,673	31.041	30.45	30.40	30.45	30.35	32.25	3,398,455	31.041	-4.84%
2019-10-22	32.00	31.95	32.00	30.80	32.55	3,940,157	125,171,149	31.768	32.00	31.95	32.00	30.80	32.55	3,940,157	31.768	1.75%
2019-10-21	31.45	31.40	31.45	29.80	31.90	5,215,804	162,250,468	31.107	31.45	31.40	31.45	29.80	31.90	5,215,804	31.107	5.36%
2019-10-18	29.85	29.85	30.00	29.75	30.90	2,451,834	74,132,554	30.236	29.85	29.85	30.00	29.75	30.90	2,451,834	30.236	-1.00%
2019-10-17	30.15	30.15	30.20	28.30	31.20	5,190,485	156,919,609	30.232	30.15	30.15	30.20	28.30	31.20	5,190,485	30.232	4.69%
2019-10-16	28.80	28.80	28.85	27.80	29.10	2,165,802	61,701,971	28.489	28.80	28.80	28.85	27.80	29.10	2,165,802	28.489	1.23%
2019-10-15	28.45	28.40	28.45	28.30	29.60	2,158,288	62,155,099	28.798	28.45	28.40	28.45	28.30	29.60	2,158,288	28.798	-0.52%
2019-10-14	28.60	28.60	28.70	27.00	29.20	4,118,990	116,647,178	28.319	28.60	28.60	28.70	27.00	29.20	4,118,990	28.319	6.52%
2019-10-11	26.85	26.85	26.90	26.35	27.20	1,582,544	42,344,254	26.757	26.85	26.85	26.90	26.35	27.20	1,582,544	26.757	2.68%
2019-10-10	26.15	26.15	26.25	25.60	26.55	837,963	21,860,400	26.088	26.15	26.15	26.25	25.60	26.55	837,963	26.088	1.16%
2019-10-09	25.85	25.80	25.85	25.80	26.25	972,309	25,212,179	25.930	25.85	25.80	25.85	25.80	26.25	972,309	25.930	-1.34%
2019-10-08	26.20	26.15	26.20	26.10	26.85	915,428	24,243,912	26.484	26.20	26.15	26.20	26.10	26.85	915,428	26.484	-2.06%
2019-10-04	26.75	26.75	26.80	26.35	27.10	1,039,010	27,849,354	26.804	26.75	26.75	26.80	26.35	27.10	1,039,010	26.804	1.13%
2019-10-03	26.45	26.40	26.45	25.80	26.60	1,316,212	34,454,692	26.177	26.45	26.40	26.45	25.80	26.60	1,316,212	26.177	-0.94%
2019-10-02	26.70	26.65	26.70	26.25	27.20	666,507	17,739,458	26.616	26.70	26.65	26.70	26.25	27.20	666,507	26.616	0.19%
2019-09-30	26.65	26.60	26.65	26.05	27.05	840,122	22,362,263	26.618	26.65	26.60	26.65	26.05	27.05	840,122	26.618	0.19%
2019-09-27	26.60	26.60	26.75	25.95	27.45	1,873,580	50,274,851	26.834	26.60	26.60	26.75	25.95	27.45	1,873,580	26.834	1.14%
2019-09-26	26.30	26.25	26.30	25.85	26.50	1,506,557	39,514,212	26.228	26.30	26.25	26.30	25.85	26.50	1,506,557	26.228	1.74%
2019-09-25	25.85	25.75	25.85	25.60	25.95	1,594,832	41,085,627	25.762	25.85	25.75	25.85	25.60	25.95	1,594,832	25.762	-1.34%
2019-09-24	26.20	26.20	26.25	25.80	26.40	945,663	24,695,888	26.115	26.20	26.20	26.25	25.80	26.40	945,663	26.115	-0.57%
2019-09-23	26.35	26.30	26.35	26.10	27.00	1,438,586	38,137,706	26.511	26.35	26.30	26.35	26.10	27.00	1,438,586	26.511	-2.59%
2019-09-20	27.05	27.05	27.10	27.00	27.40	1,080,557	29,330,547	27.144	27.05	27.05	27.10	27.00	27.40	1,080,557	27.144	-0.55%
2019-09-19	27.20	27.15	27.20	26.55	28.15	2,706,276	74,527,700	27.539	27.20	27.15	27.20	26.55	28.15	2,706,276	27.539	2.06%
2019-09-18	26.65	26.55	26.65	26.05	26.85	1,158,728	30,657,265	26.458	26.65	26.55	26.65	26.05	26.85	1,158,728	26.458	2.11%
2019-09-17	26.10	26.00	26.10	25.70	26.95	1,650,844	43,306,424	26.233	26.10	26.00	26.10	25.70	26.95	1,650,844	26.233	-2.97%
2019-09-16	26.90	26.80	26.90	26.20	27.35	2,113,502	56,360,620	26.667	26.90	26.80	26.90	26.20	27.35	2,113,502	26.667	-1.10%
2019-09-13	27.20	27.15	27.20	26.70	27.85	2,128,636	58,259,756	27.370	27.20	27.15	27.20	26.70	27.85	2,128,636	27.370	2.06%
2019-09-12	26.65	26.60	26.65	26.10	26.95	1,401,473	37,157,486	26.513	26.65	26.60	26.65	26.10	26.95	1,401,473	26.513	-1.11%
2019-09-11	26.95	26.90	26.95	25.90	27.05	2,152,300	57,241,893	26.596	26.95	26.90	26.95	25.90	27.05	2,152,300	26.596	2.86%
2019-09-10	26.20	26.20	26.25	25.00	26.60	3,806,697	98,630,367	25.910	26.20	26.20	26.25	25.00	26.60	3,806,697	25.910	4.59%
2019-09-09	25.05	25.05	25.10	24.80	25.70	1,829,062	45,841,993	25.063	25.05	25.05	25.10	24.80	25.70	1,829,062	25.063	-0.99%
2019-09-06	25.30	25.25	25.30	25.05	25.90	2,156,233	54,672,939	25.356	25.30	25.25	25.30	25.05	25.90	2,156,233	25.356	-0.98%
2019-09-05	25.55	25.50	25.55	24.90	26.30	2,762,575	70,874,059	25.655	25.55	25.50	25.55	24.90	26.30	2,762,575	25.655	0.99%
2019-09-04	25.30	25.30	25.40	24.60	25.50	2,296,523	57,833,513	25.183	25.30	25.30	25.40	24.60	25.50	2,296,523	25.183	2.64%
2019-09-03	24.65	24.65	24.70	23.90	24.95	2,637,000	64,552,320	24.479	24.65	24.65	24.70	23.90	24.95	2,637,000	24.479	1.44%
2019-09-02	24.30	24.25	24.30	23.80	24.40	1,693,615	40,959,169	24.184	24.30	24.25	24.30	23.80	24.40	1,693,615	24.184	0.83%
2019-08-30	24.10	24.00	24.10	23.85	24.30	1,889,785	45,507,265	24.081	24.10	24.00	24.10	23.85	24.30	1,889,785	24.081	1.05%
2019-08-29	23.85	23.80	23.85	23.40	24.40	2,235,747	52,794,083	23.614	23.85	23.80	23.85	23.40	24.40	2,235,747	23.614	-0.83%
2019-08-28	24.05	24.05	24.10	23.80	24.45	1,204,820	29,125,201	24.174	24.05	24.05	24.10	23.80	24.45	1,204,820	24.174	0.00%
2019-08-27	24.05	24.00	24.05	23.50	25.35	5,392,396	129,995,755	24.107	24.05	24.00	24.05	23.50	25.35	5,392,396	24.107	-3.61%
2019-08-26	24.95	24.90	24.95	23.95	25.10	1,919,211	47,360,227	24.677	24.95	24.90	24.95	23.95	25.10	1,919,211	24.677	0.40%
2019-08-23	24.85	24.85	24.90	24.40	25.95	3,719,683	93,303,945	25.084	24.85	24.85	24.90	24.40	25.95	3,719,683	25.084	-1.19%
2019-08-22	25.15	25.10	25.15	24.90	25.30	1,451,123	36,432,664	25.107	25.15	25.10	25.15	24.90	25.30	1,451,123	25.107	-0.20%
2019-08-21	25.20	25.20	25.25	24.95	25.40	1,371,865	34,471,618	25.128	25.20	25.20	25.25	24.95	25.40	1,371,865	25.128	0.80%
2019-08-20	25.00	25.00	25.05	24.80	25.40	1,788,761	45,029,722	25.174	25.00	25.00	25.05	24.80	25.40	1,788,761	25.174	0.81%
2019-08-19	24.80	24.80	24.90	23.95	25.15	3,616,029	89,051,696	24.627	24.80	24.80	24.90	23.95	25.15	3,616,029	24.627	3.12%
2019-08-16	24.05	24.05	24.10	24.00	24.90	2,987,396	73,102,858	24.470	24.05	24.05	24.10	24.00	24.90	2,987,396	24.470	-0.21%
2019-08-15	24.10	24.10	24.15	22.95	24.45	5,983,498	141,932,021	23.721	24.10	24.10	24.15	22.95	24.45	5,983,498	23.721	1.26%
2019-08-14	23.80	23.80	23.85	23.80	24.90	7,774,114	187,988,382	24.181	23.80	23.80	23.85	23.80	24.90	7,774,114	24.181	-0.83%
2019-08-13	24.00	23.95	24.00	23.65	27.20	23,876,284	592,652,662	24.822	24.00	23.95	24.00	23.65	27.20	23,876,284	24.822	-17.81%
2019-08-12	29.20	29.15	29.20	28.25	30.20	3,771,806	110,295,470	29.242	29.20	29.15	29.20	28.25	30.20	3,771,806	29.242	3.00%
2019-08-09	28.35	28.35	28.50	28.15	28.85	2,588,886	73,534,018	28.404	28.35	28.35	28.50	28.15	28.85	2,588,886	28.404	0.35%
2019-08-08	28.25	28.20	28.25	28.20	29.60	3,760,928	108,270,074	28.788	28.25	28.20	28.25	28.20	29.60	3,760,928	28.788	1.07%
2019-08-07	27.95	27.95	28.00	27.80	29.00	3,082,789	86,258,806	27.981	27.95	27.95	28.00	27.80	29.00	3,082,789	27.981	-2.78%
2019-08-06	28.75	28.70	28.75	27.50	29.00	5,137,887	145,255,850	28.272	28.75	28.70	28.75	27.50	29.00	5,137,887	28.272	-1.03%
2019-08-05	29.05	29.00	29.05	28.65	30.00	3,353,376	97,773,704	29.157	29.05	29.00	29.05	28.65	30.00	3,353,376	29.157	-3.65%
2019-08-02	30.15	30.15	30.20	30.15	30.70	2,372,037	71,873,621	30.300	30.15	30.15	30.20	30.15	30.70	2,372,037	30.300	-3.83%
2019-08-01	31.35	31.25	31.35	30.70	31.45	2,803,841	86,958,924	31.014	31.35	31.25	31.35	30.70	31.45	2,803,841	31.014	-0.63%
2019-07-31	31.55	31.55	31.60	31.30	31.75	1,335,966	42,059,171	31.482	31.55	31.55	31.60	31.30	31.75	1,335,966	31.482	-1.10%
2019-07-30	31.90	31.85	31.90	31.60	32.30	2,484,019	79,212,149	31.889	31.90	31.85	31.90	31.60	32.30	2,484,019	31.889	-0.31%
2019-07-29	32.00	31.95	32.00	31.80	32.70	3,725,557	119,199,140	31.995	32.00	31.95	32.00	31.80	32.70	3,725,557	31.995	0.47%
2019-07-26	31.85	31.85	31.90	31.70	33.40	6,074,418	195,347,332	32.159	31.85	31.85	31.90	31.70	33.40	6,074,418	32.159	-4.21%
2019-07-25	33.25	33.25	33.35	32.80	35.50	44,878,313	1,558,933,211	34.737	33.25	33.25	33.35	32.80	35.50	44,878,313	34.737	-11.57%
2019-07-24	37.60	37.55	37.60	36.55	37.85	1,382,891	51,742,061	37.416	37.60	37.55	37.60	36.55	37.85	1,382,891	37.416	3.87%
2019-07-23	36.20	36.15	36.20	35.75	36.70	657,266	23,717,154	36.085	36.20	36.15	36.20	35.75	36.70	657,266	36.085	0.84%
2019-07-22	35.90	35.85	35.90	35.75	36.70	480,952	17,299,421	35.969	35.90	35.85	35.90	35.75	36.70	480,952	35.969	-2.31%
2019-07-19	36.75	36.70	36.75	36.50	37.20	388,788	14,303,292	36.789	36.75	36.70	36.75	36.50	37.20	388,788	36.789	0.96%
2019-07-18	36.40	36.40	36.50	36.25	36.90	446,828	16,326,067	36.538	36.40	36.40	36.50	36.25	36.90	446,828	36.538	-0.41%
2019-07-17	36.55	36.50	36.55	35.70	36.95	632,807	22,959,766	36.282	36.55	36.50	36.55	35.70	36.95	632,807	36.282	0.55%
2019-07-16	36.35	36.35	36.40	36.20	37.45	1,217,254	44,645,894	36.678	36.35	36.35	36.40	36.20	37.45	1,217,254	36.678	-3.07%
2019-07-15	37.50	37.40	37.50	35.10	38.00	1,356,635	49,989,489	36.848	37.50	37.40	37.50	35.10	38.00	1,356,635	36.848	4.75%
2019-07-12	35.80	35.75	35.80	35.60	36.85	799,225	28,805,047	36.041	35.80	35.75	35.80	35.60	36.85	799,225	36.041	-1.38%
2019-07-11	36.30	36.25	36.30	36.20	37.50	760,115	27,860,401	36.653	36.30	36.25	36.30	36.20	37.50	760,115	36.653	-2.42%
2019-07-10	37.20	37.05	37.20	36.85	37.60	798,748	29,649,459	37.120	37.20	37.05	37.20	36.85	37.60	798,748	37.120	0.00%
2019-07-09	37.20	37.10	37.20	36.60	37.60	1,133,026	41,957,871	37.032	37.20	37.10	37.20	36.60	37.60	1,133,026	37.032	-0.13%
2019-07-08	37.25	37.20	37.25	36.65	38.55	917,685	34,212,565	37.281	37.25	37.20	37.25	36.65	38.55	917,685	37.281	-3.37%
2019-07-05	38.55	38.40	38.55	37.55	38.80	868,649	33,266,079	38.296	38.55	38.40	38.55	37.55	38.80	868,649	38.296	0.78%
2019-07-04	38.25	38.15	38.25	38.05	39.00	1,467,588	56,315,200	38.373	38.25	38.15	38.25	38.05	39.00	1,467,588	38.373	-1.92%
2019-07-03	39.00	38.90	39.00	37.35	39.00	3,368,007	128,945,313	38.285	39.00	38.90	39.00	37.35	39.00	3,368,007	38.285	2.23%
2019-07-02	38.15	38.15	38.20	36.80	38.50	4,475,930	168,626,434	37.674	38.15	38.15	38.20	36.80	38.50	4,475,930	37.674	3.67%
2019-06-28	36.80	36.80	36.90	33.45	37.30	6,943,756	251,505,768	36.220	36.80	36.80	36.90	33.45	37.30	6,943,756	36.220	10.18%
2019-06-27	33.40	33.40	33.50	33.25	34.00	887,746	29,800,067	33.568	33.40	33.40	33.50	33.25	34.00	887,746	33.568	-1.18%
2019-06-26	33.80	33.80	33.90	33.20	34.00	562,934	18,999,897	33.752	33.80	33.80	33.90	33.20	34.00	562,934	33.752	-0.29%
2019-06-25	33.90	33.85	33.90	32.35	34.30	1,379,083	45,965,881	33.331	33.90	33.85	33.90	32.35	34.30	1,379,083	33.331	-0.73%
2019-06-24	34.15	34.10	34.15	33.85	35.40	1,398,606	48,225,831	34.481	34.15	34.10	34.15	33.85	35.40	1,398,606	34.481	-3.53%
2019-06-21	35.40	35.35	35.40	33.40	35.55	3,335,588	115,283,856	34.562	35.40	35.35	35.40	33.40	35.55	3,335,588	34.562	5.51%
2019-06-20	33.55	33.50	33.55	32.70	33.65	1,038,611	34,650,974	33.363	33.55	33.50	33.55	32.70	33.65	1,038,611	33.363	1.98%
2019-06-19	32.90	32.85	32.90	32.55	33.30	1,178,590	38,825,413	32.942	32.90	32.85	32.90	32.55	33.30	1,178,590	32.942	2.33%
2019-06-18	32.15	32.05	32.15	31.75	32.30	374,443	12,018,827	32.098	32.15	32.05	32.15	31.75	32.30	374,443	32.098	0.94%
2019-06-17	31.85	31.85	31.90	31.60	32.40	509,381	16,290,735	31.981	31.85	31.85	31.90	31.60	32.40	509,381	31.981	-0.93%
2019-06-14	32.15	32.10	32.15	32.00	32.90	1,147,100	37,043,081	32.293	32.15	32.10	32.15	32.00	32.90	1,147,100	32.293	-1.53%
2019-06-13	32.65	32.65	32.70	31.80	32.75	789,297	25,457,074	32.253	32.65	32.65	32.70	31.80	32.75	789,297	32.253	0.00%
2019-06-12	32.65	32.60	32.65	31.85	33.90	1,659,674	54,155,938	32.630	32.65	32.60	32.65	31.85	33.90	1,659,674	32.630	-2.54%
2019-06-11	33.50	33.50	33.55	32.75	33.95	3,399,694	113,583,719	33.410	33.50	33.50	33.55	32.75	33.95	3,399,694	33.410	7.72%
2019-06-10	31.10	31.00	31.10	30.50	31.15	1,382,082	42,462,394	30.723	31.10	31.00	31.10	30.50	31.15	1,382,082	30.723	2.47%
2019-06-06	30.35	30.30	30.35	30.15	30.40	1,000,819	30,285,619	30.261	30.35	30.30	30.35	30.15	30.40	1,000,819	30.261	-0.33%
2019-06-05	30.45	30.40	30.45	30.00	30.75	1,217,278	36,927,539	30.336	30.45	30.40	30.45	30.00	30.75	1,217,278	30.336	1.84%
2019-06-04	29.90	29.80	29.90	29.65	30.35	1,780,049	53,293,326	29.939	29.90	29.80	29.90	29.65	30.35	1,780,049	29.939	-1.64%
2019-06-03	30.40	30.30	30.40	29.95	30.85	1,202,283	36,529,768	30.384	30.40	30.30	30.40	29.95	30.85	1,202,283	30.384	0.66%
2019-05-31	30.20	30.20	30.25	29.85	30.95	1,010,085	30,653,781	30.348	30.20	30.20	30.25	29.85	30.95	1,010,085	30.348	-1.15%
2019-05-30	30.55	30.45	30.55	29.90	31.00	1,801,143	54,508,066	30.263	30.55	30.45	30.55	29.90	31.00	1,801,143	30.263	-1.13%
2019-05-29	30.90	30.80	30.90	30.70	31.35	1,584,303	49,164,041	31.032	30.90	30.80	30.90	30.70	31.35	1,584,303	31.032	-1.90%
2019-05-28	31.50	31.45	31.50	30.20	31.50	3,376,781	104,053,364	30.814	31.50	31.45	31.50	30.20	31.50	3,376,781	30.814	3.62%
2019-05-27	30.40	30.35	30.40	29.40	32.70	6,494,524	195,995,364	30.179	30.40	30.35	30.40	29.40	32.70	6,494,524	30.179	-7.32%
2019-05-24	32.80	32.75	32.80	32.05	32.95	1,815,488	58,849,586	32.415	32.80	32.75	32.80	32.05	32.95	1,815,488	32.415	0.61%
2019-05-23	32.60	32.60	32.65	32.55	33.20	1,531,558	50,321,646	32.857	32.60	32.60	32.65	32.55	33.20	1,531,558	32.857	-1.51%
2019-05-22	33.10	33.05	33.10	32.80	33.25	954,224	31,520,953	33.033	33.10	33.05	33.10	32.80	33.25	954,224	33.033	0.91%
2019-05-21	32.80	32.75	32.80	32.50	33.55	1,318,678	43,468,146	32.963	32.80	32.75	32.80	32.50	33.55	1,318,678	32.963	-1.94%
2019-05-20	33.45	33.20	33.45	32.25	34.15	2,141,875	70,591,219	32.958	33.45	33.20	33.45	32.25	34.15	2,141,875	32.958	-1.33%
2019-05-17	33.90	33.85	33.90	33.65	34.70	1,797,381	61,259,720	34.083	33.90	33.85	33.90	33.65	34.70	1,797,381	34.083	-1.45%
2019-05-16	34.40	34.40	34.60	34.30	34.75	815,201	28,145,447	34.526	34.40	34.40	34.60	34.30	34.75	815,201	34.526	0.00%
2019-05-15	34.40	34.40	34.50	34.20	34.80	759,449	26,167,424	34.456	34.40	34.40	34.50	34.20	34.80	759,449	34.456	1.47%
2019-05-14	33.90	33.90	34.05	33.60	34.20	2,057,019	69,829,132	33.947	33.90	33.90	34.05	33.60	34.20	2,057,019	33.947	-1.88%
2019-05-10	34.55	34.55	34.60	33.90	34.95	1,279,405	44,019,446	34.406	34.55	34.55	34.60	33.90	34.95	1,279,405	34.406	1.62%
2019-05-09	34.00	34.00	34.05	33.90	34.50	1,695,336	57,677,994	34.022	34.00	34.00	34.05	33.90	34.50	1,695,336	34.022	-2.02%
2019-05-08	34.70	34.50	34.70	34.00	35.05	1,612,109	55,755,784	34.586	34.70	34.50	34.70	34.00	35.05	1,612,109	34.586	-0.29%
2019-05-07	34.80	34.75	34.80	33.60	35.15	1,386,663	48,085,161	34.677	34.80	34.75	34.80	33.60	35.15	1,386,663	34.677	2.05%
2019-05-06	34.10	34.10	34.15	33.75	35.50	2,695,574	92,226,138	34.214	34.10	34.10	34.15	33.75	35.50	2,695,574	34.214	-5.01%
2019-05-03	35.90	35.85	35.90	35.40	36.15	479,105	17,152,943	35.802	35.90	35.85	35.90	35.40	36.15	479,105	35.802	-0.42%
2019-05-02	36.05	36.05	36.15	35.20	36.70	883,123	32,091,410	36.339	36.05	36.05	36.15	35.20	36.70	883,123	36.339	1.26%
2019-04-30	35.60	35.55	35.60	35.00	35.70	1,229,457	43,465,398	35.353	35.60	35.55	35.60	35.00	35.70	1,229,457	35.353	1.28%
2019-04-29	35.15	35.10	35.15	35.10	36.00	1,256,195	44,371,911	35.322	35.15	35.10	35.15	35.10	36.00	1,256,195	35.322	-1.68%
2019-04-26	35.75	35.75	35.80	35.30	36.40	1,116,502	39,760,776	35.612	35.75	35.75	35.80	35.30	36.40	1,116,502	35.612	0.56%
2019-04-25	35.55	35.55	35.60	35.50	36.65	1,526,450	54,765,291	35.878	35.55	35.55	35.60	35.50	36.65	1,526,450	35.878	-3.00%
2019-04-24	36.65	36.65	36.70	36.10	37.20	1,285,288	46,929,160	36.513	36.65	36.65	36.70	36.10	37.20	1,285,288	36.513	0.41%
2019-04-23	36.50	36.45	36.50	36.35	37.30	1,452,150	53,373,090	36.755	36.50	36.45	36.50	36.35	37.30	1,452,150	36.755	-1.75%
2019-04-18	37.15	37.10	37.15	36.85	37.45	1,191,231	44,206,383	37.110	37.15	37.10	37.15	36.85	37.45	1,191,231	37.110	-0.27%
2019-04-17	37.25	37.20	37.25	36.60	37.45	1,639,526	60,782,633	37.073	37.25	37.20	37.25	36.60	37.45	1,639,526	37.073	-0.13%
2019-04-16	37.30	37.10	37.30	36.40	37.60	1,914,352	70,743,497	36.954	37.30	37.10	37.30	36.40	37.60	1,914,352	36.954	-0.93%
2019-04-15	37.65	37.65	37.70	37.40	38.70	1,306,166	49,837,596	38.156	37.65	37.65	37.70	37.40	38.70	1,306,166	38.156	-1.05%
2019-04-12	38.05	37.90	38.05	37.50	38.50	1,362,179	51,616,015	37.892	38.05	37.90	38.05	37.50	38.50	1,362,179	37.892	-0.26%
2019-04-11	38.15	38.15	38.20	37.85	39.65	2,756,925	106,648,225	38.684	38.15	38.15	38.20	37.85	39.65	2,756,925	38.684	-2.68%
2019-04-10	39.20	39.15	39.20	37.70	39.40	2,899,013	112,489,750	38.803	39.20	39.15	39.20	37.70	39.40	2,899,013	38.803	2.22%
2019-04-09	38.35	38.30	38.40	37.05	38.60	2,818,738	107,623,517	38.181	38.35	38.30	38.40	37.05	38.60	2,818,738	38.181	3.09%
2019-04-08	37.20	37.15	37.20	36.85	38.50	2,539,975	94,797,466	37.322	37.20	37.15	37.20	36.85	38.50	2,539,975	37.322	-2.36%
2019-04-04	38.10	38.05	38.10	37.30	38.10	3,105,937	117,459,213	37.818	38.10	38.05	38.10	37.30	38.10	3,105,937	37.818	0.79%
2019-04-03	37.80	37.75	37.80	36.00	37.80	7,275,712	269,221,891	37.003	37.80	37.75	37.80	36.00	37.80	7,275,712	37.003	5.29%
2019-04-02	35.90	35.90	35.95	35.90	37.35	2,549,030	92,841,163	36.422	35.90	35.90	35.95	35.90	37.35	2,549,030	36.422	-2.97%
2019-04-01	37.00	37.00	37.05	36.70	37.60	1,739,301	64,725,176	37.213	37.00	37.00	37.05	36.70	37.60	1,739,301	37.213	0.68%
2019-03-29	36.75	36.35	36.75	35.85	36.75	1,991,819	72,567,475	36.433	36.75	36.35	36.75	35.85	36.75	1,991,819	36.433	0.41%
2019-03-28	36.60	36.40	36.60	35.65	36.60	1,748,261	63,490,065	36.316	36.60	36.40	36.60	35.65	36.60	1,748,261	36.316	0.97%
2019-03-27	36.25	36.25	36.30	35.35	36.80	4,196,231	151,968,407	36.215	36.25	36.25	36.30	35.35	36.80	4,196,231	36.215	2.40%
2019-03-26	35.40	35.40	35.45	35.00	36.25	1,613,724	56,958,592	35.296	35.40	35.40	35.45	35.00	36.25	1,613,724	35.296	-0.56%
2019-03-25	35.60	35.40	35.60	35.00	36.40	3,087,727	109,620,794	35.502	35.60	35.40	35.60	35.00	36.40	3,087,727	35.502	-3.39%
2019-03-22	36.85	36.80	36.85	36.40	37.80	1,605,658	59,190,033	36.863	36.85	36.80	36.85	36.40	37.80	1,605,658	36.863	-0.54%
2019-03-21	37.05	37.00	37.05	36.85	38.15	2,463,874	91,986,633	37.334	37.05	37.00	37.05	36.85	38.15	2,463,874	37.334	-1.98%
2019-03-20	37.80	37.65	37.80	37.15	38.60	3,697,937	139,665,225	37.768	37.80	37.65	37.80	37.15	38.60	3,697,937	37.768	-1.69%
2019-03-19	38.45	38.45	38.50	36.50	39.75	13,693,199	526,718,241	38.466	38.45	38.45	38.50	36.50	39.75	13,693,199	38.466	8.31%
2019-03-18	35.50	35.45	35.50	34.00	35.50	5,009,590	175,006,569	34.934	35.50	35.45	35.50	34.00	35.50	5,009,590	34.934	2.31%
2019-03-15	34.70	34.65	34.70	34.65	35.95	5,429,034	190,866,501	35.157	34.70	34.65	34.70	34.65	35.95	5,429,034	35.157	-2.94%
2019-03-14	35.75	35.50	35.75	35.30	37.30	3,919,403	141,005,690	35.976	35.75	35.50	35.75	35.30	37.30	3,919,403	35.976	-2.46%
2019-03-13	36.65	36.65	36.70	36.35	38.40	3,242,693	119,814,080	36.949	36.65	36.65	36.70	36.35	38.40	3,242,693	36.949	-3.17%
2019-03-12	37.85	37.85	37.90	37.75	38.80	2,102,825	80,445,462	38.256	37.85	37.85	37.90	37.75	38.80	2,102,825	38.256	-0.13%
2019-03-11	37.90	37.90	37.95	37.70	38.50	1,880,635	71,356,665	37.943	37.90	37.90	37.95	37.70	38.50	1,880,635	37.943	0.00%
2019-03-08	37.90	37.90	37.95	37.90	39.45	2,040,154	78,286,614	38.373	37.90	37.90	37.95	37.90	39.45	2,040,154	38.373	-5.01%
2019-03-07	39.90	39.75	39.90	39.50	41.70	2,044,839	82,702,582	40.445	39.90	39.75	39.90	39.50	41.70	2,044,839	40.445	-4.32%
2019-03-06	41.70	41.65	41.70	40.40	42.00	5,246,898	216,559,247	41.274	41.70	41.65	41.70	40.40	42.00	5,246,898	41.274	3.22%
2019-03-05	40.40	40.35	40.40	39.60	40.50	2,503,904	100,619,030	40.185	40.40	40.35	40.40	39.60	40.50	2,503,904	40.185	1.00%
2019-03-04	40.00	40.00	40.05	38.15	40.50	7,146,470	283,525,657	39.674	40.00	40.00	40.05	38.15	40.50	7,146,470	39.674	4.30%
2019-03-01	38.35	38.30	38.35	37.00	38.35	3,354,453	126,411,553	37.685	38.35	38.30	38.35	37.00	38.35	3,354,453	37.685	2.40%
2019-02-28	37.45	37.45	37.50	37.45	39.00	8,063,583	303,401,630	37.626	37.45	37.45	37.50	37.45	39.00	8,063,583	37.626	-3.97%
2019-02-27	39.00	38.95	39.00	38.35	39.55	2,168,728	84,361,663	38.899	39.00	38.95	39.00	38.35	39.55	2,168,728	38.899	-0.51%
2019-02-26	39.20	39.15	39.20	38.90	40.45	2,236,618	88,407,735	39.527	39.20	39.15	39.20	38.90	40.45	2,236,618	39.527	-1.88%
2019-02-25	39.95	39.95	40.00	39.40	40.35	4,676,287	186,803,760	39.947	39.95	39.95	40.00	39.40	40.35	4,676,287	39.947	1.52%
2019-02-22	39.35	39.35	39.40	38.45	39.75	3,601,869	139,918,197	38.846	39.35	39.35	39.40	38.45	39.75	3,601,869	38.846	0.13%
2019-02-21	39.30	39.25	39.30	38.50	39.90	1,977,301	77,683,262	39.288	39.30	39.25	39.30	38.50	39.90	1,977,301	39.288	1.68%
2019-02-20	38.65	38.60	38.65	37.95	39.20	2,431,400	93,709,040	38.541	38.65	38.60	38.65	37.95	39.20	2,431,400	38.541	1.71%
2019-02-19	38.00	37.95	38.00	37.75	40.60	6,337,852	244,334,034	38.552	38.00	37.95	38.00	37.75	40.60	6,337,852	38.552	-5.35%
2019-02-18	40.15	40.15	40.25	40.00	41.55	1,940,819	78,996,906	40.703	40.15	40.15	40.25	40.00	41.55	1,940,819	40.703	-0.74%
2019-02-15	40.45	40.40	40.45	40.30	42.70	3,077,908	125,791,807	40.869	40.45	40.40	40.45	40.30	42.70	3,077,908	40.869	-5.60%
2019-02-14	42.85	42.75	42.85	42.05	43.40	2,332,784	99,760,269	42.764	42.85	42.75	42.85	42.05	43.40	2,332,784	42.764	-0.92%
2019-02-13	43.25	43.25	43.30	41.20	43.30	15,918,594	673,131,013	42.286	43.25	43.25	43.30	41.20	43.30	15,918,594	42.286	3.84%
2019-02-12	41.65	41.55	41.65	40.20	42.70	4,909,053	203,353,212	41.424	41.65	41.55	41.65	40.20	42.70	4,909,053	41.424	4.91%
2019-02-11	39.70	39.65	39.70	38.10	39.70	1,250,907	49,206,863	39.337	39.70	39.65	39.70	38.10	39.70	1,250,907	39.337	3.39%
2019-02-08	38.40	38.40	38.65	37.90	38.75	866,319	33,140,056	38.254	38.40	38.40	38.65	37.90	38.75	866,319	38.254	-1.29%
2019-02-04	38.90	38.80	38.90	38.80	39.80	447,401	17,496,198	39.106	38.90	38.80	38.90	38.80	39.80	447,401	39.106	-1.64%
2019-02-01	39.55	39.50	39.55	38.95	39.95	1,306,856	51,557,999	39.452	39.55	39.50	39.55	38.95	39.95	1,306,856	39.452	2.59%
2019-01-31	38.55	38.55	38.70	38.45	39.60	1,419,488	55,331,332	38.980	38.55	38.55	38.70	38.45	39.60	1,419,488	38.980	0.92%
2019-01-30	38.20	38.10	38.20	37.75	38.95	1,085,653	41,469,917	38.198	38.20	38.10	38.20	37.75	38.95	1,085,653	38.198	-1.42%
2019-01-29	38.75	38.70	38.75	38.65	40.25	1,216,665	47,569,401	39.098	38.75	38.70	38.75	38.65	40.25	1,216,665	39.098	-3.00%
2019-01-28	39.95	39.90	39.95	39.35	40.30	1,362,150	54,315,196	39.875	39.95	39.90	39.95	39.35	40.30	1,362,150	39.875	0.13%
2019-01-25	39.90	39.70	39.90	38.90	40.15	1,403,237	55,762,179	39.738	39.90	39.70	39.90	38.90	40.15	1,403,237	39.738	1.92%
2019-01-24	39.15	39.15	39.20	38.90	40.20	2,232,661	87,681,715	39.272	39.15	39.15	39.20	38.90	40.20	2,232,661	39.272	0.00%
2019-01-23	39.15	39.10	39.15	36.80	39.20	2,096,953	80,354,934	38.320	39.15	39.10	39.15	36.80	39.20	2,096,953	38.320	4.54%
2019-01-22	37.45	37.40	37.45	37.30	38.80	2,366,288	89,556,481	37.847	37.45	37.40	37.45	37.30	38.80	2,366,288	37.847	-2.73%
2019-01-21	38.50	38.50	38.55	38.00	39.55	1,573,663	60,624,083	38.524	38.50	38.50	38.55	38.00	39.55	1,573,663	38.524	0.13%
2019-01-18	38.45	38.45	38.50	37.00	40.55	6,510,564	253,594,834	38.951	38.45	38.45	38.50	37.00	40.55	6,510,564	38.951	3.64%
2019-01-17	37.10	37.00	37.10	35.65	37.20	2,768,612	101,382,112	36.618	37.10	37.00	37.10	35.65	37.20	2,768,612	36.618	3.92%
2019-01-16	35.70	35.65	35.70	35.25	36.30	924,164	33,019,954	35.730	35.70	35.65	35.70	35.25	36.30	924,164	35.730	-0.70%
2019-01-15	35.95	35.90	35.95	35.45	36.15	724,815	25,948,661	35.800	35.95	35.90	35.95	35.45	36.15	724,815	35.800	1.99%
2019-01-14	35.25	35.20	35.25	35.05	37.25	680,459	24,209,655	35.578	35.25	35.20	35.25	35.05	37.25	680,459	35.578	-4.86%
2019-01-11	37.05	37.00	37.05	36.30	37.75	725,470	26,685,021	36.783	37.05	37.00	37.05	36.30	37.75	725,470	36.783	-0.54%
2019-01-10	37.25	37.20	37.25	36.10	38.05	1,518,473	56,482,318	37.197	37.25	37.20	37.25	36.10	38.05	1,518,473	37.197	2.76%
2019-01-09	36.25	36.25	36.30	35.65	37.25	1,133,777	41,519,479	36.620	36.25	36.25	36.30	35.65	37.25	1,133,777	36.620	1.83%
2019-01-08	35.60	35.50	35.60	34.20	36.75	2,406,781	85,742,807	35.626	35.60	35.50	35.60	34.20	36.75	2,406,781	35.626	2.30%
2019-01-07	34.80	34.75	34.80	34.75	36.70	1,099,298	38,643,735	35.153	34.80	34.75	34.80	34.75	36.70	1,099,298	35.153	-4.26%
2019-01-04	36.35	36.35	36.40	33.00	36.70	2,151,335	76,055,559	35.353	36.35	36.35	36.40	33.00	36.70	2,151,335	35.353	8.35%
2019-01-03	33.55	33.50	33.55	33.05	35.60	2,174,960	73,307,733	33.705	33.55	33.50	33.55	33.05	35.60	2,174,960	33.705	-4.42%
2019-01-02	35.10	35.05	35.10	35.00	36.80	565,132	19,996,590	35.384	35.10	35.05	35.10	35.00	36.80	565,132	35.384	-3.31%
2018-12-31	36.30	36.20	36.30	35.30	36.80	635,558	23,085,092	36.323	36.30	36.20	36.30	35.30	36.80	635,558	36.323	2.83%
2018-12-28	35.30	35.30	35.35	34.85	35.75	805,746	28,370,255	35.210	35.30	35.30	35.35	34.85	35.75	805,746	35.210	0.57%
2018-12-27	35.10	35.05	35.10	35.00	37.15	1,418,448	50,401,077	35.533	35.10	35.05	35.10	35.00	37.15	1,418,448	35.533	-3.31%
2018-12-24	36.30	36.25	36.40	35.75	36.65	211,211	7,645,652	36.199	36.30	36.25	36.40	35.75	36.65	211,211	36.199	-0.95%
2018-12-21	36.65	36.65	36.70	35.45	36.85	1,846,999	67,122,736	36.342	36.65	36.65	36.70	35.45	36.85	1,846,999	36.342	0.14%
2018-12-20	36.60	36.50	36.60	35.90	37.10	1,114,324	40,731,801	36.553	36.60	36.50	36.60	35.90	37.10	1,114,324	36.553	-0.27%
2018-12-19	36.70	36.65	36.70	36.35	37.10	1,049,058	38,552,222	36.749	36.70	36.65	36.70	36.35	37.10	1,049,058	36.749	-0.81%
2018-12-18	37.00	36.95	37.00	35.10	37.85	3,584,995	129,660,862	36.168	37.00	36.95	37.00	35.10	37.85	3,584,995	36.168	0.82%
2018-12-17	36.70	36.65	36.70	36.50	38.80	2,934,054	108,959,518	37.136	36.70	36.65	36.70	36.50	38.80	2,934,054	37.136	-5.41%
2018-12-14	38.80	38.65	38.80	38.30	40.60	2,387,160	93,837,755	39.309	38.80	38.65	38.80	38.30	40.60	2,387,160	39.309	-4.32%
2018-12-13	40.55	40.50	40.55	40.15	40.85	1,064,156	43,199,243	40.595	40.55	40.50	40.55	40.15	40.85	1,064,156	40.595	1.25%
2018-12-12	40.05	40.00	40.05	39.65	40.90	1,525,584	61,310,041	40.188	40.05	40.00	40.05	39.65	40.90	1,525,584	40.188	1.26%
2018-12-11	39.55	39.50	39.55	39.50	40.50	1,128,621	44,877,681	39.763	39.55	39.50	39.55	39.50	40.50	1,128,621	39.763	-0.75%
2018-12-10	39.85	39.80	39.85	39.70	40.90	1,287,971	51,392,484	39.902	39.85	39.80	39.85	39.70	40.90	1,287,971	39.902	-1.85%
2018-12-07	40.60	40.55	40.60	40.60	41.85	604,721	24,745,295	40.920	40.60	40.55	40.60	40.60	41.85	604,721	40.920	-1.81%
2018-12-06	41.35	41.25	41.35	40.60	42.40	1,523,059	62,654,166	41.137	41.35	41.25	41.35	40.60	42.40	1,523,059	41.137	-3.16%
2018-12-05	42.70	42.65	42.70	41.40	42.90	1,120,869	47,507,407	42.384	42.70	42.65	42.70	41.40	42.90	1,120,869	42.384	0.23%
2018-12-04	42.60	42.50	42.60	41.70	42.85	1,389,300	58,766,001	42.299	42.60	42.50	42.60	41.70	42.85	1,389,300	42.299	1.07%
2018-12-03	42.15	42.10	42.15	41.50	42.90	2,745,332	116,334,168	42.375	42.15	42.10	42.15	41.50	42.90	2,745,332	42.375	2.80%
2018-11-30	41.00	40.95	41.00	40.30	41.50	1,729,453	70,730,234	40.897	41.00	40.95	41.00	40.30	41.50	1,729,453	40.897	-0.97%
2018-11-29	41.40	41.35	41.45	41.25	42.80	2,023,898	84,915,400	41.956	41.40	41.35	41.45	41.25	42.80	2,023,898	41.956	-1.08%
2018-11-28	41.85	41.80	41.85	40.15	43.45	4,671,103	193,023,494	41.323	41.85	41.80	41.85	40.15	43.45	4,671,103	41.323	-4.34%
2018-11-27	43.75	43.70	43.75	43.20	44.40	895,286	39,224,360	43.812	43.75	43.70	43.75	43.20	44.40	895,286	43.812	0.57%
2018-11-26	43.50	43.50	43.55	43.00	44.25	798,411	34,733,773	43.504	43.50	43.50	43.55	43.00	44.25	798,411	43.504	1.75%
2018-11-23	42.75	42.70	42.75	42.65	45.00	1,419,719	61,213,155	43.116	42.75	42.70	42.75	42.65	45.00	1,419,719	43.116	-4.15%
2018-11-22	44.60	44.60	44.65	44.55	46.50	599,140	27,032,860	45.119	44.60	44.60	44.65	44.55	46.50	599,140	45.119	-2.62%
2018-11-21	45.80	45.70	45.80	43.20	46.25	941,870	42,680,916	45.315	45.80	45.70	45.80	43.20	46.25	941,870	45.315	3.50%
2018-11-20	44.25	44.10	44.25	43.85	45.65	1,398,692	62,186,040	44.460	44.25	44.10	44.25	43.85	45.65	1,398,692	44.460	-4.74%
2018-11-19	46.45	46.40	46.45	44.00	46.60	1,406,715	64,860,635	46.108	46.45	46.40	46.45	44.00	46.60	1,406,715	46.108	3.22%
2018-11-16	45.00	44.90	45.00	44.05	45.30	975,495	43,703,607	44.801	45.00	44.90	45.00	44.05	45.30	975,495	44.801	0.67%
2018-11-15	44.70	44.65	44.70	43.60	44.80	1,638,450	72,787,827	44.425	44.70	44.65	44.70	43.60	44.80	1,638,450	44.425	3.00%
2018-11-14	43.40	43.30	43.45	42.80	44.10	831,947	36,081,571	43.370	43.40	43.30	43.45	42.80	44.10	831,947	43.370	-0.23%
2018-11-13	43.50	43.45	43.50	41.70	43.60	1,029,015	43,922,175	42.684	43.50	43.45	43.50	41.70	43.60	1,029,015	42.684	2.47%
2018-11-12	42.45	42.40	42.45	42.00	43.80	928,605	39,782,137	42.841	42.45	42.40	42.45	42.00	43.80	928,605	42.841	-0.82%
2018-11-09	42.80	42.80	43.00	42.55	47.00	3,721,110	161,708,722	43.457	42.80	42.80	43.00	42.55	47.00	3,721,110	43.457	-9.42%
2018-11-08	47.25	47.25	47.35	47.10	49.40	1,487,571	71,926,199	48.351	47.25	47.25	47.35	47.10	49.40	1,487,571	48.351	-2.38%
2018-11-07	48.40	48.20	48.40	47.35	49.15	1,403,070	67,563,165	48.154	48.40	48.20	48.40	47.35	49.15	1,403,070	48.154	1.26%
2018-11-06	47.80	47.70	47.80	46.50	48.15	1,745,110	82,617,364	47.342	47.80	47.70	47.80	46.50	48.15	1,745,110	47.342	1.70%
2018-11-05	47.00	47.00	47.05	46.40	48.10	835,834	39,408,051	47.148	47.00	47.00	47.05	46.40	48.10	835,834	47.148	-4.08%
2018-11-02	49.00	48.90	49.00	46.50	49.00	2,493,227	119,367,040	47.877	49.00	48.90	49.00	46.50	49.00	2,493,227	47.877	6.87%
2018-11-01	45.85	45.80	45.85	42.40	46.70	2,934,382	132,918,231	45.297	45.85	45.80	45.85	42.40	46.70	2,934,382	45.297	8.26%
2018-10-31	42.35	42.05	42.35	40.90	42.80	1,340,588	56,348,834	42.033	42.35	42.05	42.35	40.90	42.80	1,340,588	42.033	2.79%
2018-10-30	41.20	41.00	41.20	39.90	41.70	607,194	24,713,025	40.700	41.20	41.00	41.20	39.90	41.70	607,194	40.700	-0.12%
2018-10-29	41.25	41.15	41.25	40.65	41.90	676,687	27,868,666	41.184	41.25	41.15	41.25	40.65	41.90	676,687	41.184	0.98%
2018-10-26	40.85	40.85	40.90	40.65	42.50	529,594	21,870,486	41.297	40.85	40.85	40.90	40.65	42.50	529,594	41.297	-2.97%
2018-10-25	42.10	42.05	42.10	41.20	42.10	1,295,104	54,046,178	41.731	42.10	42.05	42.10	41.20	42.10	1,295,104	41.731	-1.86%
2018-10-24	42.90	42.85	42.90	42.60	45.15	694,625	30,387,679	43.747	42.90	42.85	42.90	42.60	45.15	694,625	43.747	-2.28%
2018-10-23	43.90	43.85	43.90	42.25	45.75	1,487,450	64,737,696	43.523	43.90	43.85	43.90	42.25	45.75	1,487,450	43.523	-4.25%
2018-10-22	45.85	45.80	45.85	43.35	46.30	1,989,916	90,070,959	45.264	45.85	45.80	45.85	43.35	46.30	1,989,916	45.264	5.65%
2018-10-19	43.40	43.35	43.40	42.50	43.90	1,843,208	79,765,110	43.275	43.40	43.35	43.40	42.50	43.90	1,843,208	43.275	-0.91%
2018-10-18	43.80	43.75	43.80	42.65	44.45	1,766,593	76,910,650	43.536	43.80	43.75	43.80	42.65	44.45	1,766,593	43.536	1.27%
2018-10-16	43.25	43.15	43.25	42.70	43.95	1,330,906	57,413,985	43.139	43.25	43.15	43.25	42.70	43.95	1,330,906	43.139	-0.35%
2018-10-15	43.40	43.40	43.45	42.55	44.90	1,291,536	56,598,758	43.823	43.40	43.40	43.45	42.55	44.90	1,291,536	43.823	-0.23%
2018-10-12	43.50	43.45	43.50	40.60	43.70	2,193,663	93,027,421	42.407	43.50	43.45	43.50	40.60	43.70	2,193,663	42.407	6.23%
2018-10-11	40.95	40.90	40.95	40.60	43.40	2,158,738	90,303,389	41.832	40.95	40.90	40.95	40.60	43.40	2,158,738	41.832	-8.70%
2018-10-10	44.85	44.70	44.85	44.40	45.75	1,345,384	60,501,962	44.970	44.85	44.70	44.85	44.40	45.75	1,345,384	44.970	1.93%
2018-10-09	44.00	43.95	44.00	43.95	45.50	1,673,369	74,927,273	44.776	44.00	43.95	44.00	43.95	45.50	1,673,369	44.776	-2.65%
2018-10-08	45.20	45.15	45.20	45.15	46.80	1,573,363	71,938,145	45.723	45.20	45.15	45.20	45.15	46.80	1,573,363	45.723	-2.38%
2018-10-05	46.30	46.25	46.30	45.20	47.35	1,465,658	67,397,154	45.984	46.30	46.25	46.30	45.20	47.35	1,465,658	45.984	-2.83%
2018-10-04	47.65	47.60	47.65	46.40	49.55	3,157,173	151,084,632	47.854	47.65	47.60	47.65	46.40	49.55	3,157,173	47.854	-3.83%
2018-10-03	49.55	49.50	49.55	47.65	49.65	2,415,490	117,857,037	48.792	49.55	49.50	49.55	47.65	49.65	2,415,490	48.792	3.99%
2018-10-02	47.65	47.60	47.65	47.40	49.75	951,844	45,754,153	48.069	47.65	47.60	47.65	47.40	49.75	951,844	48.069	-3.15%
2018-09-28	49.20	49.15	49.20	49.00	50.50	598,679	29,783,555	49.749	49.20	49.15	49.20	49.00	50.50	598,679	49.749	-0.71%
2018-09-27	49.55	49.55	49.60	48.95	50.80	1,392,399	69,197,144	49.696	49.55	49.55	49.60	48.95	50.80	1,392,399	49.696	1.23%
2018-09-26	48.95	48.80	48.95	48.70	49.80	1,317,052	64,885,627	49.266	48.95	48.80	48.95	48.70	49.80	1,317,052	49.266	-1.81%
2018-09-24	49.85	49.75	49.85	48.70	50.00	973,267	48,013,308	49.332	49.85	49.75	49.85	48.70	50.00	973,267	49.332	-1.77%
2018-09-21	50.75	50.40	50.75	48.20	50.75	2,149,055	107,210,625	49.887	50.75	50.40	50.75	48.20	50.75	2,149,055	49.887	5.95%
2018-09-20	47.90	47.65	47.90	46.65	48.90	847,174	40,223,788	47.480	47.90	47.65	47.90	46.65	48.90	847,174	47.480	-0.42%
2018-09-19	48.10	48.00	48.10	45.85	48.55	2,139,770	101,636,228	47.499	48.10	48.00	48.10	45.85	48.55	2,139,770	47.499	6.42%
2018-09-18	45.20	45.20	45.25	44.30	45.90	1,368,194	61,789,310	45.161	45.20	45.20	45.25	44.30	45.90	1,368,194	45.161	-0.66%
2018-09-17	45.50	45.50	45.55	44.75	46.00	788,452	35,683,986	45.258	45.50	45.50	45.55	44.75	46.00	788,452	45.258	-2.99%
2018-09-14	46.90	46.80	46.90	46.35	48.40	1,119,072	52,465,098	46.883	46.90	46.80	46.90	46.35	48.40	1,119,072	46.883	-1.05%
2018-09-13	47.40	47.25	47.40	45.00	47.40	1,889,113	87,563,320	46.352	47.40	47.25	47.40	45.00	47.40	1,889,113	46.352	7.36%
2018-09-12	44.15	44.10	44.15	43.00	44.60	3,092,848	134,897,433	43.616	44.15	44.10	44.15	43.00	44.60	3,092,848	43.616	0.34%
2018-09-11	44.00	43.95	44.00	43.60	45.70	3,015,096	132,798,001	44.044	44.00	43.95	44.00	43.60	45.70	3,015,096	44.044	-2.55%
2018-09-10	45.15	45.10	45.15	45.10	50.00	4,596,023	213,454,347	46.443	45.15	45.10	45.15	45.10	50.00	4,596,023	46.443	-9.52%
2018-09-07	49.90	49.85	49.90	49.45	51.20	1,969,004	98,712,204	50.133	49.90	49.85	49.90	49.45	51.20	1,969,004	50.133	0.00%
2018-09-06	49.90	49.90	49.95	49.70	52.35	2,035,728	102,309,087	50.257	49.90	49.90	49.95	49.70	52.35	2,035,728	50.257	-3.48%
2018-09-05	51.70	51.65	51.70	51.45	53.50	1,141,260	59,486,306	52.123	51.70	51.65	51.70	51.45	53.50	1,141,260	52.123	-1.34%
2018-09-04	52.40	52.40	52.50	50.35	53.30	1,211,019	63,452,587	52.396	52.40	52.40	52.50	50.35	53.30	1,211,019	52.396	2.54%
2018-09-03	51.10	51.10	51.20	50.65	55.50	3,093,268	159,470,842	51.554	51.10	51.10	51.20	50.65	55.50	3,093,268	51.554	-7.43%
2018-08-31	55.20	55.10	55.20	52.85	55.20	1,776,705	96,105,243	54.092	55.20	55.10	55.20	52.85	55.20	1,776,705	54.092	1.01%
2018-08-30	54.65	54.65	54.70	54.65	56.25	825,474	45,505,112	55.126	54.65	54.65	54.70	54.65	56.25	825,474	55.126	-1.35%
2018-08-29	55.40	55.40	55.50	55.05	56.75	2,069,078	115,941,098	56.035	55.40	55.40	55.50	55.05	56.75	2,069,078	56.035	1.00%
2018-08-28	54.85	54.60	54.85	54.10	55.75	1,685,550	92,417,480	54.829	54.85	54.60	54.85	54.10	55.75	1,685,550	54.829	1.48%
2018-08-27	54.05	54.05	54.10	53.25	54.55	682,490	36,813,693	53.940	54.05	54.05	54.10	53.25	54.55	682,490	53.940	2.37%
2018-08-24	52.80	52.75	52.80	52.50	53.80	1,467,414	77,642,966	52.911	52.80	52.75	52.80	52.50	53.80	1,467,414	52.911	-2.22%
2018-08-23	54.00	53.95	54.00	53.55	55.00	2,095,609	113,196,763	54.016	54.00	53.95	54.00	53.55	55.00	2,095,609	54.016	-0.92%
2018-08-22	54.50	54.40	54.50	52.20	54.60	2,829,988	151,819,354	53.647	54.50	54.40	54.50	52.20	54.60	2,829,988	53.647	0.93%
2018-08-21	54.00	53.95	54.00	49.50	54.45	4,322,924	228,374,772	52.829	54.00	53.95	54.00	49.50	54.45	4,322,924	52.829	9.09%
2018-08-20	49.50	49.50	49.65	48.85	50.90	1,320,103	65,357,614	49.509	49.50	49.50	49.65	48.85	50.90	1,320,103	49.509	-1.00%
2018-08-17	50.00	49.95	50.00	48.50	51.40	3,525,369	175,731,149	49.848	50.00	49.95	50.00	48.50	51.40	3,525,369	49.848	0.30%
2018-08-16	49.85	49.80	49.85	49.85	53.60	5,569,040	285,082,047	51.191	49.85	49.80	49.85	49.85	53.60	5,569,040	51.191	-5.23%
2018-08-15	52.60	52.55	52.60	51.50	56.35	3,578,477	190,015,621	53.100	52.60	52.55	52.60	51.50	56.35	3,578,477	53.100	-5.40%
2018-08-14	55.60	55.60	55.70	55.25	63.60	11,703,892	671,760,535	57.396	55.60	55.60	55.70	55.25	63.60	11,703,892	57.396	-17.01%
2018-08-13	67.00	67.00	67.05	65.20	67.80	1,694,524	113,688,899	67.092	67.00	67.00	67.05	65.20	67.80	1,694,524	67.092	-0.89%
2018-08-10	67.60	67.55	67.60	66.60	68.45	920,683	61,978,151	67.318	67.60	67.55	67.60	66.60	68.45	920,683	67.318	-1.24%
2018-08-09	68.45	68.30	68.45	65.60	68.50	1,333,160	90,577,608	67.942	68.45	68.30	68.45	65.60	68.50	1,333,160	67.942	2.85%
2018-08-08	66.55	66.50	66.55	64.65	67.20	761,924	50,488,177	66.264	66.55	66.50	66.55	64.65	67.20	761,924	66.264	2.15%
2018-08-07	65.15	65.15	65.20	62.90	65.50	752,612	48,846,442	64.903	65.15	65.15	65.20	62.90	65.50	752,612	64.903	3.82%
2018-08-06	62.75	62.75	62.85	62.50	65.85	1,095,634	69,678,679	63.597	62.75	62.75	62.85	62.50	65.85	1,095,634	63.597	-1.72%
2018-08-03	63.85	63.80	63.85	63.50	66.65	1,178,723	75,793,021	64.301	63.85	63.80	63.85	63.50	66.65	1,178,723	64.301	-3.04%
2018-08-02	65.85	65.85	65.95	65.50	68.05	1,753,981	115,892,459	66.074	65.85	65.85	65.95	65.50	68.05	1,753,981	66.074	-2.95%
2018-08-01	67.85	67.75	67.85	66.55	68.45	1,959,792	132,587,558	67.654	67.85	67.75	67.85	66.55	68.45	1,959,792	67.654	3.35%
2018-07-31	65.65	65.60	65.65	64.80	69.40	2,387,393	157,619,843	66.022	65.65	65.60	65.65	64.80	69.40	2,387,393	66.022	-5.40%
2018-07-30	69.40	69.35	69.40	68.50	71.05	1,053,036	73,089,928	69.409	69.40	69.35	69.40	68.50	71.05	1,053,036	69.409	-1.35%
2018-07-27	70.35	70.25	70.40	67.90	70.35	707,189	48,838,298	69.060	70.35	70.25	70.40	67.90	70.35	707,189	69.060	1.96%
2018-07-26	69.00	69.00	69.20	68.50	71.70	841,082	58,420,883	69.459	69.00	69.00	69.20	68.50	71.70	841,082	69.459	-2.54%
2018-07-25	70.80	70.80	71.10	70.45	71.85	415,118	29,554,705	71.196	70.80	70.80	71.10	70.45	71.85	415,118	71.196	-0.42%
2018-07-24	71.10	71.10	71.15	69.60	72.05	1,240,121	87,823,971	70.819	71.10	71.10	71.15	69.60	72.05	1,240,121	70.819	1.57%
2018-07-23	70.00	70.00	70.05	69.80	70.65	298,926	20,971,490	70.156	70.00	70.00	70.05	69.80	70.65	298,926	70.156	-0.36%
2018-07-20	70.25	70.25	70.30	69.05	70.65	755,421	52,756,609	69.837	70.25	70.25	70.30	69.05	70.65	755,421	69.837	-0.57%
2018-07-19	70.65	70.50	70.65	69.75	72.80	1,478,066	104,131,027	70.451	70.65	70.50	70.65	69.75	72.80	1,478,066	70.451	-2.48%
2018-07-18	72.45	72.40	72.45	72.00	74.50	574,075	41,971,716	73.112	72.45	72.40	72.45	72.00	74.50	574,075	73.112	-0.69%
2018-07-17	72.95	72.85	72.95	71.90	74.00	738,521	53,587,416	72.560	72.95	72.85	72.95	71.90	74.00	738,521	72.560	-1.22%
2018-07-16	73.85	73.85	73.90	73.00	75.90	1,735,376	128,292,841	73.928	73.85	73.85	73.90	73.00	75.90	1,735,376	73.928	-2.12%
2018-07-13	75.45	75.35	75.45	74.00	76.55	1,071,596	81,017,583	75.605	75.45	75.35	75.45	74.00	76.55	1,071,596	75.605	2.10%
2018-07-12	73.90	73.90	74.00	73.05	75.65	1,205,831	89,702,817	74.391	73.90	73.90	74.00	73.05	75.65	1,205,831	74.391	-0.07%
2018-07-11	73.95	73.95	74.00	72.85	74.50	734,456	53,955,742	73.464	73.95	73.95	74.00	72.85	74.50	734,456	73.464	-1.73%
2018-07-10	75.25	75.20	75.25	75.05	77.55	831,141	63,097,265	75.916	75.25	75.20	75.25	75.05	77.55	831,141	75.916	-1.83%
2018-07-09	76.65	76.60	76.65	74.60	77.80	1,545,451	118,153,178	76.452	76.65	76.60	76.65	74.60	77.80	1,545,451	76.452	2.82%
2018-07-06	74.55	74.55	74.60	73.20	76.00	1,541,203	114,790,163	74.481	74.55	74.55	74.60	73.20	76.00	1,541,203	74.481	-0.47%
2018-07-05	74.90	74.50	74.90	72.70	75.00	1,753,551	130,030,585	74.153	74.90	74.50	74.90	72.70	75.00	1,753,551	74.153	2.96%
2018-07-04	72.75	72.70	72.75	71.00	73.25	1,139,483	82,307,859	72.233	72.75	72.70	72.75	71.00	73.25	1,139,483	72.233	0.69%
2018-07-03	72.25	72.00	72.25	69.65	73.45	1,848,243	131,872,839	71.350	72.25	72.00	72.25	69.65	73.45	1,848,243	71.350	-1.97%
2018-06-29	73.70	73.65	73.70	71.10	74.40	1,267,163	93,389,938	73.700	73.70	73.65	73.70	71.10	74.40	1,267,163	73.700	2.57%
2018-06-28	71.85	71.85	71.90	71.00	74.80	1,832,475	133,772,783	73.001	71.85	71.85	71.90	71.00	74.80	1,832,475	73.001	1.48%
2018-06-27	70.80	70.80	71.05	70.00	72.25	1,611,666	114,862,590	71.269	70.80	70.80	71.05	70.00	72.25	1,611,666	71.269	0.21%
2018-06-26	70.65	70.65	70.85	68.45	72.05	1,538,590	108,449,670	70.486	70.65	70.65	70.85	68.45	72.05	1,538,590	70.486	-1.87%
2018-06-25	72.00	72.00	72.10	71.40	74.40	2,116,035	153,566,314	72.573	72.00	72.00	72.10	71.40	74.40	2,116,035	72.573	0.84%
2018-06-22	71.40	71.40	71.50	70.20	72.85	2,688,327	191,334,875	71.172	71.40	71.40	71.50	70.20	72.85	2,688,327	71.172	-2.06%
2018-06-21	72.90	72.90	72.95	72.60	75.60	1,298,776	95,602,785	73.610	72.90	72.90	72.95	72.60	75.60	1,298,776	73.610	-1.88%
2018-06-20	74.30	74.10	74.30	73.05	77.00	2,063,259	153,626,471	74.458	74.30	74.10	74.30	73.05	77.00	2,063,259	74.458	-0.93%
2018-06-19	75.00	74.95	75.00	73.50	79.00	2,309,974	173,742,201	75.214	75.00	74.95	75.00	73.50	79.00	2,309,974	75.214	-4.46%
2018-06-15	78.50	78.40	78.50	76.85	79.95	3,603,211	283,979,235	78.813	78.50	78.40	78.50	76.85	79.95	3,603,211	78.813	2.35%
2018-06-14	76.70	76.70	76.75	74.40	81.20	3,360,117	260,193,609	77.436	76.70	76.70	76.75	74.40	81.20	3,360,117	77.436	-4.13%
2018-06-13	80.00	79.95	80.00	79.30	82.70	2,137,983	172,596,222	80.729	80.00	79.95	80.00	79.30	82.70	2,137,983	80.729	-2.14%
2018-06-12	81.75	81.70	81.75	78.60	82.60	5,297,093	432,793,741	81.704	81.75	81.70	81.75	78.60	82.60	5,297,093	81.704	4.01%
2018-06-11	78.60	78.55	78.60	77.90	79.50	1,249,646	98,241,448	78.615	78.60	78.55	78.60	77.90	79.50	1,249,646	78.615	-0.25%
2018-06-08	78.80	78.80	78.85	77.70	79.70	4,608,074	362,898,722	78.753	78.80	78.80	78.85	77.70	79.70	4,608,074	78.753	1.29%
2018-06-07	77.80	77.65	77.80	76.50	78.75	2,195,706	170,488,216	77.646	77.80	77.65	77.80	76.50	78.75	2,195,706	77.646	-0.26%
2018-06-06	78.00	77.95	78.00	76.50	78.60	3,188,842	248,730,589	78.000	78.00	77.95	78.00	76.50	78.60	3,188,842	78.000	2.30%
2018-06-05	76.25	76.20	76.25	73.40	77.90	3,953,486	300,279,968	75.953	76.25	76.20	76.25	73.40	77.90	3,953,486	75.953	3.88%
2018-06-04	73.40	73.15	73.40	71.65	73.45	1,381,815	100,689,620	72.868	73.40	73.15	73.40	71.65	73.45	1,381,815	72.868	3.31%
2018-06-01	71.05	71.00	71.05	70.00	73.35	2,191,487	156,095,272	71.228	71.05	71.00	71.05	70.00	73.35	2,191,487	71.228	-3.00%
2018-05-31	73.25	73.15	73.25	70.75	74.60	16,553,580	1,210,248,259	73.111	73.25	73.15	73.25	70.75	74.60	16,553,580	73.111	0.34%
2018-05-30	73.00	72.90	73.00	71.70	74.00	1,957,323	142,598,909	72.854	73.00	72.90	73.00	71.70	74.00	1,957,323	72.854	-1.02%
2018-05-29	73.75	73.70	73.75	72.60	75.00	4,235,346	313,379,923	73.992	73.75	73.70	73.75	72.60	75.00	4,235,346	73.992	0.96%
2018-05-28	73.05	72.70	73.05	69.50	74.00	4,398,140	317,720,865	72.240	73.05	72.70	73.05	69.50	74.00	4,398,140	72.240	4.36%
2018-05-25	70.00	69.90	70.00	65.25	70.25	4,744,049	328,013,806	69.142	70.00	69.90	70.00	65.25	70.25	4,744,049	69.142	5.26%
2018-05-24	66.50	66.50	66.55	64.35	66.70	2,805,780	184,084,802	65.609	66.50	66.50	66.55	64.35	66.70	2,805,780	65.609	3.74%
2018-05-23	64.10	64.05	64.10	63.95	65.25	1,266,389	81,403,165	64.280	64.10	64.05	64.10	63.95	65.25	1,266,389	64.280	-0.62%
2018-05-21	64.50	64.50	64.55	64.30	67.30	2,893,790	187,639,251	64.842	64.50	64.50	64.55	64.30	67.30	2,893,790	64.842	-2.93%
2018-05-18	66.45	66.45	66.65	66.40	68.80	2,368,897	158,460,267	66.892	66.45	66.45	66.65	66.40	68.80	2,368,897	66.892	-3.13%
2018-05-17	68.60	68.50	68.60	68.45	69.85	1,562,960	107,506,235	68.784	68.60	68.50	68.60	68.45	69.85	1,562,960	68.784	-0.94%
2018-05-16	69.25	69.25	69.30	67.70	69.55	1,659,848	114,460,040	68.958	69.25	69.25	69.30	67.70	69.55	1,659,848	68.958	1.17%
2018-05-15	68.45	68.45	68.60	67.40	69.65	2,030,799	139,186,567	68.538	68.45	68.45	68.60	67.40	69.65	2,030,799	68.538	-0.94%
2018-05-14	69.10	69.05	69.10	68.40	71.00	1,558,224	107,939,191	69.271	69.10	69.05	69.10	68.40	71.00	1,558,224	69.271	-1.50%
2018-05-11	70.15	70.15	70.20	69.00	71.40	2,654,814	186,966,382	70.425	70.15	70.15	70.20	69.00	71.40	2,654,814	70.425	2.11%
2018-05-10	68.70	68.70	68.85	65.70	70.00	4,009,831	275,032,873	68.590	68.70	68.70	68.85	65.70	70.00	4,009,831	68.590	3.85%
2018-05-09	66.15	66.05	66.15	64.40	66.35	1,739,401	113,965,995	65.520	66.15	66.05	66.15	64.40	66.35	1,739,401	65.520	0.08%
2018-05-08	66.10	65.90	66.10	61.20	66.35	3,888,995	252,838,918	65.014	66.10	65.90	66.10	61.20	66.35	3,888,995	65.014	8.72%
2018-05-07	60.80	60.80	60.85	60.05	61.35	2,079,568	125,911,410	60.547	60.80	60.80	60.85	60.05	61.35	2,079,568	60.547	0.41%
2018-05-04	60.55	60.50	60.55	60.00	60.85	1,470,657	88,647,616	60.278	60.55	60.50	60.55	60.00	60.85	1,470,657	60.278	-1.38%
2018-05-03	61.40	61.35	61.40	59.45	61.40	2,744,087	165,150,234	60.184	61.40	61.35	61.40	59.45	61.40	2,744,087	60.184	-0.32%
2018-05-02	61.60	61.50	61.60	60.70	63.70	1,785,302	109,585,708	61.382	61.60	61.50	61.60	60.70	63.70	1,785,302	61.382	-3.45%
2018-04-30	63.80	63.75	63.80	62.80	64.10	1,761,702	111,359,532	63.211	63.80	63.75	63.80	62.80	64.10	1,761,702	63.211	0.39%
2018-04-27	63.55	63.50	63.55	63.20	64.60	1,527,650	97,684,030	63.944	63.55	63.50	63.55	63.20	64.60	1,527,650	63.944	-0.70%
2018-04-26	64.00	63.95	64.00	63.00	67.20	2,338,451	150,391,910	64.313	64.00	63.95	64.00	63.00	67.20	2,338,451	64.313	-4.19%
2018-04-25	66.80	66.70	66.80	65.70	67.80	2,082,433	138,052,051	66.294	66.80	66.70	66.80	65.70	67.80	2,082,433	66.294	-1.91%
2018-04-24	68.10	67.95	68.10	67.50	68.95	1,198,391	81,367,214	67.897	68.10	67.95	68.10	67.50	68.95	1,198,391	67.897	-0.29%
2018-04-23	68.30	68.30	68.35	68.20	70.40	1,230,249	84,421,766	68.622	68.30	68.30	68.35	68.20	70.40	1,230,249	68.622	-2.84%
2018-04-20	70.30	70.10	70.30	70.00	71.10	1,098,341	77,401,015	70.471	70.30	70.10	70.30	70.00	71.10	1,098,341	70.471	0.29%
2018-04-19	70.10	70.10	70.20	69.90	71.20	890,192	62,631,739	70.358	70.10	70.10	70.20	69.90	71.20	890,192	70.358	-0.71%
2018-04-18	70.60	70.55	70.60	69.60	71.90	856,354	60,472,255	70.616	70.60	70.55	70.60	69.60	71.90	856,354	70.616	-0.70%
2018-04-17	71.10	70.90	71.10	70.35	71.50	801,271	56,902,044	71.015	71.10	70.90	71.10	70.35	71.50	801,271	71.015	0.85%
2018-04-16	70.50	70.50	70.55	69.75	72.30	762,924	53,771,921	70.481	70.50	70.50	70.55	69.75	72.30	762,924	70.481	-1.26%
2018-04-13	71.40	71.10	71.40	70.80	72.30	726,271	51,899,541	71.460	71.40	71.10	71.40	70.80	72.30	726,271	71.460	-0.56%
2018-04-12	71.80	71.50	71.80	71.10	71.90	987,576	70,670,081	71.559	71.80	71.50	71.80	71.10	71.90	987,576	71.559	0.42%
2018-04-11	71.50	71.50	71.55	71.05	72.75	930,434	66,761,013	71.753	71.50	71.50	71.55	71.05	72.75	930,434	71.753	0.14%
2018-04-10	71.40	71.40	71.50	69.70	71.95	1,511,606	107,696,110	71.246	71.40	71.40	71.50	69.70	71.95	1,511,606	71.246	1.93%
2018-04-09	70.05	70.00	70.05	68.30	70.50	1,402,257	97,607,605	69.608	70.05	70.00	70.05	68.30	70.50	1,402,257	69.608	0.50%
2018-04-06	69.70	69.70	69.75	68.70	72.30	2,094,429	146,537,480	69.965	69.70	69.70	69.75	68.70	72.30	2,094,429	69.965	-2.72%
2018-04-04	71.65	71.65	71.75	71.50	73.50	1,105,651	80,123,091	72.467	71.65	71.65	71.75	71.50	73.50	1,105,651	72.467	-1.58%
2018-04-03	72.80	72.75	72.80	71.05	73.00	1,344,533	96,527,620	71.793	72.80	72.75	72.80	71.05	73.00	1,344,533	71.793	0.28%
2018-03-29	72.60	72.50	72.60	71.30	72.90	1,759,382	126,683,885	72.005	72.60	72.50	72.60	71.30	72.90	1,759,382	72.005	2.04%
2018-03-28	71.15	71.10	71.15	71.00	72.30	2,577,425	183,733,369	71.286	71.15	71.10	71.15	71.00	72.30	2,577,425	71.286	-2.33%
2018-03-27	72.85	72.80	72.85	72.80	74.00	2,206,515	161,434,301	73.163	72.85	72.80	72.85	72.80	74.00	2,206,515	73.163	0.00%
2018-03-26	72.85	72.85	72.95	72.45	74.00	2,544,167	186,311,188	73.231	72.85	72.85	72.95	72.45	74.00	2,544,167	73.231	-1.55%
2018-03-23	74.00	73.90	74.00	70.50	74.00	3,688,476	265,580,681	72.003	74.00	73.90	74.00	70.50	74.00	3,688,476	72.003	-0.80%
2018-03-22	74.60	74.45	74.60	72.70	76.50	6,246,731	460,615,325	73.737	74.60	74.45	74.60	72.70	76.50	6,246,731	73.737	-1.58%
2018-03-21	75.80	75.80	75.85	75.05	80.30	7,297,055	559,428,133	76.665	75.80	75.80	75.85	75.05	80.30	7,297,055	76.665	-4.65%
2018-03-20	79.50	79.45	79.50	79.25	84.20	8,051,471	647,471,124	80.417	79.50	79.45	79.50	79.25	84.20	8,051,471	80.417	-3.11%
2018-03-19	82.05	82.00	82.05	80.70	83.95	2,599,203	214,862,879	82.665	82.05	82.00	82.05	80.70	83.95	2,599,203	82.665	-0.49%
2018-03-16	82.45	82.30	82.45	80.00	82.80	3,384,776	278,430,755	82.260	82.45	82.30	82.45	80.00	82.80	3,384,776	82.260	1.79%
2018-03-15	81.00	81.00	81.05	78.25	81.30	1,627,469	129,334,198	79.470	81.00	81.00	81.05	78.25	81.30	1,627,469	79.470	1.57%
2018-03-14	79.75	79.70	79.75	79.00	80.35	1,550,882	123,266,971	79.482	79.75	79.70	79.75	79.00	80.35	1,550,882	79.482	-1.97%
2018-03-13	81.35	81.35	81.40	80.80	83.00	2,322,481	189,559,224	81.619	81.35	81.35	81.40	80.80	83.00	2,322,481	81.619	-1.33%
2018-03-12	82.45	82.45	82.50	78.10	82.80	4,770,782	389,043,858	81.547	82.45	82.45	82.50	78.10	82.80	4,770,782	81.547	5.77%
2018-03-09	77.95	77.95	78.00	74.50	79.10	3,175,717	246,119,616	77.500	77.95	77.95	78.00	74.50	79.10	3,175,717	77.500	5.41%
2018-03-08	73.95	73.95	74.00	73.90	74.90	811,612	60,211,043	74.187	73.95	73.95	74.00	73.90	74.90	811,612	74.187	-0.34%
2018-03-07	74.20	74.20	74.40	73.70	75.90	1,586,908	118,190,160	74.478	74.20	74.20	74.40	73.70	75.90	1,586,908	74.478	-2.37%
2018-03-06	76.00	76.00	76.05	75.40	76.70	1,898,103	144,342,758	76.046	76.00	76.00	76.05	75.40	76.70	1,898,103	76.046	0.26%
2018-03-05	75.80	75.60	75.80	75.00	78.90	1,513,045	115,570,405	76.383	75.80	75.60	75.80	75.00	78.90	1,513,045	76.383	-0.46%
2018-03-02	76.15	76.10	76.15	76.00	77.00	992,455	75,888,616	76.466	76.15	76.10	76.15	76.00	77.00	992,455	76.466	-1.55%
2018-03-01	77.35	77.35	77.40	76.60	77.40	801,742	61,744,780	77.013	77.35	77.35	77.40	76.60	77.40	801,742	77.013	0.19%
2018-02-28	77.20	77.15	77.20	76.35	77.50	829,417	63,793,363	76.913	77.20	77.15	77.20	76.35	77.50	829,417	76.913	-1.15%
2018-02-27	78.10	78.10	78.20	77.50	78.95	1,410,224	110,348,156	78.249	78.10	78.10	78.20	77.50	78.95	1,410,224	78.249	-0.45%
2018-02-26	78.45	78.50	78.60	78.15	80.90	1,132,783	89,242,589	78.782	78.45	78.50	78.60	78.15	80.90	1,132,783	78.782	-2.06%
2018-02-23	80.10	80.10	80.15	79.50	81.00	1,072,331	85,922,060	80.126	80.10	80.10	80.15	79.50	81.00	1,072,331	80.126	-0.44%
2018-02-22	80.45	80.25	80.45	78.05	81.30	2,996,151	240,294,868	80.201	80.45	80.25	80.45	78.05	81.30	2,996,151	80.201	1.45%
2018-02-21	79.30	79.30	79.40	75.20	79.60	3,248,488	255,017,859	78.504	79.30	79.30	79.40	75.20	79.60	3,248,488	78.504	4.27%
2018-02-20	76.05	76.05	76.10	73.70	76.35	1,518,283	114,694,120	75.542	76.05	76.05	76.10	73.70	76.35	1,518,283	75.542	3.33%
2018-02-15	73.60	73.55	73.60	72.60	74.05	927,201	68,215,755	73.572	73.60	73.55	73.60	72.60	74.05	927,201	73.572	1.38%
2018-02-14	72.60	72.50	72.60	71.15	72.90	975,258	70,204,188	71.985	72.60	72.50	72.60	71.15	72.90	975,258	71.985	0.83%
2018-02-13	72.00	71.95	72.00	71.95	73.85	2,085,531	151,301,599	72.548	72.00	71.95	72.00	71.95	73.85	2,085,531	72.548	-1.44%
2018-02-12	73.05	73.05	73.10	72.65	74.10	902,791	66,104,116	73.222	73.05	73.05	73.10	72.65	74.10	902,791	73.222	-0.34%
2018-02-09	73.30	73.20	73.25	71.00	74.25	3,967,811	287,285,037	72.404	73.30	73.20	73.25	71.00	74.25	3,967,811	72.404	-4.06%
2018-02-08	76.40	76.40	76.45	75.50	76.95	1,709,426	129,979,131	76.037	76.40	76.40	76.45	75.50	76.95	1,709,426	76.037	0.46%
2018-02-07	76.05	76.05	76.10	76.00	81.00	2,680,653	208,862,298	77.915	76.05	76.05	76.10	76.00	81.00	2,680,653	77.915	-1.55%
2018-02-06	77.25	77.30	77.45	75.65	78.40	4,447,567	342,853,694	77.088	77.25	77.30	77.45	75.65	78.40	4,447,567	77.088	-3.13%
2018-02-05	79.75	79.70	79.75	77.65	80.10	2,259,206	178,463,710	78.994	79.75	79.70	79.75	77.65	80.10	2,259,206	78.994	-0.87%
2018-02-02	80.45	80.10	80.35	80.00	81.45	3,173,103	256,462,696	80.824	80.45	80.10	80.35	80.00	81.45	3,173,103	80.824	-0.31%
2018-02-01	80.70	80.65	80.70	80.30	81.00	2,176,943	175,567,039	80.648	80.70	80.65	80.70	80.30	81.00	2,176,943	80.648	-0.43%
2018-01-31	81.05	80.95	81.05	80.05	81.85	2,501,952	203,141,970	81.193	81.05	80.95	81.05	80.05	81.85	2,501,952	81.193	0.50%
2018-01-30	80.65	80.65	80.70	80.00	81.10	1,839,612	148,420,770	80.680	80.65	80.65	80.70	80.00	81.10	1,839,612	80.680	-1.04%
2018-01-29	81.50	81.45	81.50	81.40	83.00	1,836,092	149,876,180	81.628	81.50	81.45	81.50	81.40	83.00	1,836,092	81.628	-0.97%
2018-01-26	82.30	82.20	82.30	81.65	83.00	1,023,567	84,253,685	82.314	82.30	82.20	82.30	81.65	83.00	1,023,567	82.314	0.49%
2018-01-25	81.90	81.80	81.90	81.75	83.30	2,900,297	237,664,461	81.945	81.90	81.80	81.90	81.75	83.30	2,900,297	81.945	-1.68%
2018-01-24	83.30	83.25	83.30	82.50	85.45	2,984,128	248,019,453	83.113	83.30	83.25	83.30	82.50	85.45	2,984,128	83.113	-1.65%
2018-01-23	84.70	84.65	84.85	83.40	86.30	1,488,502	126,237,756	84.809	84.70	84.65	84.85	83.40	86.30	1,488,502	84.809	-0.12%
2018-01-22	84.80	84.70	84.75	82.50	86.00	2,400,317	203,665,554	84.849	84.80	84.70	84.75	82.50	86.00	2,400,317	84.849	2.17%
2018-01-19	83.00	82.95	83.00	82.70	83.45	1,984,101	164,731,129	83.026	83.00	82.95	83.00	82.70	83.45	1,984,101	83.026	-0.48%
2018-01-18	83.40	83.30	83.50	82.85	85.40	3,712,930	310,454,767	83.614	83.40	83.30	83.50	82.85	85.40	3,712,930	83.614	-0.71%
2018-01-17	84.00	83.90	84.00	83.00	85.20	2,207,723	185,084,771	83.835	84.00	83.90	84.00	83.00	85.20	2,207,723	83.835	-1.70%
2018-01-16	85.45	85.45	85.50	85.00	85.95	1,262,700	108,035,417	85.559	85.45	85.45	85.50	85.00	85.95	1,262,700	85.559	0.35%
2018-01-15	85.15	85.10	85.25	85.00	87.10	1,358,219	116,635,693	85.874	85.15	85.10	85.25	85.00	87.10	1,358,219	85.874	-1.05%
2018-01-12	86.05	86.00	86.05	85.00	87.15	1,979,701	170,090,599	85.917	86.05	86.00	86.05	85.00	87.15	1,979,701	85.917	-0.17%
2018-01-11	86.20	86.15	86.20	85.45	87.90	2,817,178	243,630,878	86.480	86.20	86.15	86.20	85.45	87.90	2,817,178	86.480	-1.60%
2018-01-10	87.60	87.80	87.90	87.60	90.60	3,498,409	310,340,004	88.709	87.60	87.80	87.90	87.60	90.60	3,498,409	88.709	-2.23%
2018-01-09	89.60	89.55	89.60	87.00	89.70	1,751,584	154,473,544	88.191	89.60	89.55	89.60	87.00	89.70	1,751,584	88.191	1.64%
2018-01-08	88.15	88.10	88.15	88.10	90.95	1,918,335	170,553,706	88.907	88.15	88.10	88.15	88.10	90.95	1,918,335	88.907	-1.07%
2018-01-05	89.10	89.05	89.15	87.50	91.25	2,572,332	229,504,523	89.220	89.10	89.05	89.15	87.50	91.25	2,572,332	89.220	-0.06%
2018-01-04	89.15	89.10	89.15	85.20	90.00	7,350,106	651,941,980	88.698	89.15	89.10	89.15	85.20	90.00	7,350,106	88.698	5.38%
2018-01-03	84.60	84.60	84.65	82.50	85.50	3,764,122	316,957,833	84.205	84.60	84.60	84.65	82.50	85.50	3,764,122	84.205	2.92%
2018-01-02	82.20	82.20	82.30	82.00	84.00	2,290,958	189,325,464	82.640	82.20	82.20	82.30	82.00	84.00	2,290,958	82.640	-1.38%
2017-12-29	83.35	83.25	83.55	83.00	84.50	1,195,163	100,062,994	83.723	83.35	83.25	83.55	83.00	84.50	1,195,163	83.723	-0.30%
2017-12-28	83.60	83.70	83.80	80.40	83.80	1,905,545	157,970,622	82.900	83.60	83.70	83.80	80.40	83.80	1,905,545	82.900	3.02%
2017-12-27	81.15	81.00	81.15	80.20	82.50	1,058,182	85,440,643	80.743	81.15	81.00	81.15	80.20	82.50	1,058,182	80.743	-0.98%
2017-12-22	81.95	81.95	82.00	81.70	82.20	1,025,453	84,069,174	81.982	81.95	81.95	82.00	81.70	82.20	1,025,453	81.982	0.31%
2017-12-21	81.70	81.65	81.80	79.50	81.95	1,099,401	89,353,020	81.274	81.70	81.65	81.80	79.50	81.95	1,099,401	81.274	0.86%
2017-12-20	81.00	81.00	81.05	79.40	82.85	3,485,280	279,954,839	80.325	81.00	81.00	81.05	79.40	82.85	3,485,280	80.325	-2.11%
2017-12-19	82.75	82.60	82.70	82.60	84.80	1,459,027	122,163,735	83.730	82.75	82.60	82.70	82.60	84.80	1,459,027	83.730	-1.08%
2017-12-18	83.65	83.55	83.70	82.80	85.70	1,337,613	112,304,161	83.959	83.65	83.55	83.70	82.80	85.70	1,337,613	83.959	-1.36%
2017-12-15	84.80	84.70	85.00	84.50	87.40	2,065,110	176,109,521	85.279	84.80	84.70	85.00	84.50	87.40	2,065,110	85.279	-3.03%
2017-12-14	87.45	87.40	87.50	87.00	88.55	708,922	62,066,356	87.550	87.45	87.40	87.50	87.00	88.55	708,922	87.550	0.46%
2017-12-13	87.05	87.00	87.05	86.10	89.50	1,324,757	115,964,852	87.537	87.05	87.00	87.05	86.10	89.50	1,324,757	87.537	1.04%
2017-12-12	86.15	86.05	86.15	84.55	88.45	1,856,795	159,204,017	85.741	86.15	86.05	86.15	84.55	88.45	1,856,795	85.741	-2.16%
2017-12-11	88.05	88.00	88.10	84.10	90.20	4,353,927	383,872,788	88.167	88.05	88.00	88.10	84.10	90.20	4,353,927	88.167	4.82%
2017-12-08	84.00	83.95	84.00	77.35	85.60	5,315,659	438,099,479	82.417	84.00	83.95	84.00	77.35	85.60	5,315,659	82.417	9.52%
2017-12-07	76.70	76.50	76.65	75.00	83.70	7,822,465	606,962,005	77.592	76.70	76.50	76.65	75.00	83.70	7,822,465	77.592	-6.92%
2017-12-06	82.40	82.35	82.60	82.00	86.95	4,548,978	379,867,852	83.506	82.40	82.35	82.60	82.00	86.95	4,548,978	83.506	-4.30%
2017-12-05	86.10	86.20	86.25	86.00	87.60	2,214,805	191,732,200	86.568	86.10	86.20	86.25	86.00	87.60	2,214,805	86.568	-1.94%
2017-12-04	87.80	87.85	87.95	86.70	89.75	2,661,538	235,085,064	88.327	87.80	87.85	87.95	86.70	89.75	2,661,538	88.327	-1.35%
2017-12-01	89.00	88.95	89.00	87.25	91.10	2,962,846	263,326,684	88.876	89.00	88.95	89.00	87.25	91.10	2,962,846	88.876	-1.11%
2017-11-30	90.00	90.00	90.35	88.70	91.20	2,939,820	264,422,759	89.945	90.00	90.00	90.35	88.70	91.20	2,939,820	89.945	-2.91%
2017-11-29	92.70	92.75	92.80	90.20	94.35	4,935,236	458,874,663	92.979	92.70	92.75	92.80	90.20	94.35	4,935,236	92.979	1.87%
2017-11-28	91.00	91.00	91.10	85.80	91.50	4,461,476	391,127,976	87.668	91.00	91.00	91.10	85.80	91.50	4,461,476	87.668	3.53%
2017-11-27	87.90	87.90	87.95	87.85	90.10	3,020,767	266,867,619	88.344	87.90	87.90	87.95	87.85	90.10	3,020,767	88.344	-2.22%
2017-11-24	89.90	89.85	89.90	89.45	91.45	3,010,625	271,685,643	90.242	89.90	89.85	89.90	89.45	91.45	3,010,625	90.242	0.84%
2017-11-23	89.15	89.35	89.45	87.35	95.20	9,503,157	865,431,407	91.068	89.15	89.35	89.45	87.35	95.20	9,503,157	91.068	0.68%
2017-11-22	88.55	88.55	88.60	87.20	92.80	12,472,160	1,110,098,555	89.006	88.55	88.55	88.60	87.20	92.80	12,472,160	89.006	-4.73%
2017-11-21	92.95	92.85	92.90	92.80	95.65	6,677,785	627,945,941	94.035	92.95	92.85	92.90	92.80	95.65	6,677,785	94.035	-3.08%
2017-11-20	95.90	95.65	95.90	93.95	97.00	6,265,187	596,318,779	95.180	95.90	95.65	95.90	93.95	97.00	6,265,187	95.180	-1.44%
2017-11-17	97.30	97.35	97.40	94.50	100.4	7,600,491	737,554,593	97.040	97.30	97.35	97.40	94.50	100.4	7,600,491	97.040	-1.32%
2017-11-16	98.60	98.55	98.60	96.55	102.7	6,260,174	623,476,076	99.594	98.60	98.55	98.60	96.55	102.7	6,260,174	99.594	-1.40%
2017-11-15	100.0	99.95	100.0	98.30	101.7	6,561,686	654,958,279	99.816	100.0	99.95	100.0	98.30	101.7	6,561,686	99.816	-0.89%
2017-11-14	100.9	101.0	101.2	96.00	104.1	18,261,882	1,835,803,188	100.53	100.9	101.0	101.2	96.00	104.1	18,261,882	100.53	4.51%
2017-11-13	96.55	96.50	96.55	94.00	100.4	16,368,973	1,574,555,366	96.191	96.55	96.50	96.55	94.00	100.4	16,368,973	96.191	-3.83%
2017-11-10	100.4	100.3	100.4	100.2	104.8	15,267,826	1,555,570,161	101.89	100.4	100.3	100.4	100.2	104.8	15,267,826	101.89	-3.46%
2017-11-09	104.0	104.1	104.4	103.5	110.0	33,252,571	3,540,081,087	106.46	104.0	104.1	104.4	103.5	110.0	33,252,571	106.46	1.56%
2017-11-08	102.4	102.5	102.6	90.00	110.0	143,074,098	14,170,721,810	99.045	102.4	102.5	102.6	90.00	110.0	143,074,098	99.045