Hansoh Pharmaceutical Group Company Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	03692	2019-06-14			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-02	0	35.12	35.10	35.12	34.36	35.30	10,037,070	350,326,571	34.903	35.12	35.10	35.12	34.36	35.30	10,037,070	34.903	2.21%
2026-09-01	0	34.36	34.36	34.38	34.14	35.68	10,821,264	373,538,958	34.519	34.36	34.36	34.38	34.14	35.68	10,821,264	34.519	-2.77%
2026-08-31	0	35.34	35.34	35.36	35.00	36.62	18,342,694	648,439,352	35.351	35.34	35.34	35.36	35.00	36.62	18,342,694	35.351	-3.76%
2026-08-28	0	36.72	36.70	36.72	36.04	36.96	14,063,860	514,606,503	36.591	36.72	36.70	36.72	36.04	36.96	14,063,860	36.591	-0.27%
2026-08-27	0	36.82	36.80	36.82	33.42	36.94	33,626,966	1,208,454,975	35.937	36.82	36.80	36.82	33.42	36.94	33,626,966	35.937	16.01%
2026-08-26	0	31.74	31.72	31.76	31.50	32.30	10,926,641	347,788,455	31.829	31.74	31.72	31.76	31.50	32.30	10,926,641	31.829	0.51%
2026-08-25	0	31.58	31.58	31.60	30.76	31.88	11,196,929	351,377,256	31.382	31.58	31.58	31.60	30.76	31.88	11,196,929	31.382	1.67%
2026-08-24	0	31.06	31.02	31.06	30.88	33.44	16,765,203	527,392,606	31.458	31.06	31.02	31.06	30.88	33.44	16,765,203	31.458	-6.11%
2026-08-21	0	33.08	33.08	33.10	32.26	34.22	12,672,438	416,032,420	32.830	33.08	33.08	33.10	32.26	34.22	12,672,438	32.830	-1.78%
2026-08-20	0	33.68	33.68	33.76	33.10	34.60	19,357,730	656,716,092	33.925	33.68	33.68	33.76	33.10	34.60	19,357,730	33.925	2.12%
2026-08-19	0	32.98	32.96	32.98	32.56	33.70	8,493,043	281,316,963	33.123	32.98	32.96	32.98	32.56	33.70	8,493,043	33.123	0.30%
2026-08-18	0	32.88	32.88	32.90	32.60	33.74	7,129,144	236,037,948	33.109	32.88	32.88	32.90	32.60	33.74	7,129,144	33.109	-0.18%
2026-08-17	0	32.94	32.94	32.96	32.84	33.48	5,712,701	188,956,474	33.077	32.94	32.94	32.96	32.84	33.48	5,712,701	33.077	-1.08%
2026-08-14	0	33.30	33.30	33.34	32.88	34.48	6,952,997	231,754,606	33.332	33.30	33.30	33.34	32.88	34.48	6,952,997	33.332	-1.65%
2026-08-13	0	33.86	33.84	33.86	33.20	35.26	11,689,664	399,079,051	34.139	33.86	33.84	33.86	33.20	35.26	11,689,664	34.139	1.07%
2026-08-12	0	33.50	33.50	33.52	33.28	35.34	12,365,709	418,567,178	33.849	33.50	33.50	33.52	33.28	35.34	12,365,709	33.849	-3.79%
2026-08-11	0	34.82	34.74	34.82	34.42	36.54	16,713,053	595,628,476	35.639	34.82	34.74	34.82	34.42	36.54	16,713,053	35.639	0.81%
2026-08-10	0	34.54	34.54	34.56	33.24	35.00	22,529,042	767,612,457	34.072	34.54	34.54	34.56	33.24	35.00	22,529,042	34.072	4.92%
2026-08-07	0	32.92	32.90	32.92	31.30	33.04	11,392,417	369,978,435	32.476	32.92	32.90	32.92	31.30	33.04	11,392,417	32.476	3.91%
2026-08-06	0	31.68	31.56	31.68	30.92	31.72	6,540,873	205,580,962	31.430	31.68	31.56	31.68	30.92	31.72	6,540,873	31.430	0.83%
2026-08-05	0	31.42	31.34	31.42	31.10	31.72	5,577,652	175,497,239	31.464	31.42	31.34	31.42	31.10	31.72	5,577,652	31.464	0.06%
2026-08-04	0	31.40	31.28	31.40	31.18	31.98	8,576,321	269,827,632	31.462	31.40	31.28	31.40	31.18	31.98	8,576,321	31.462	-0.32%
2026-08-03	0	31.50	31.46	31.50	30.74	32.18	12,270,209	385,108,705	31.386	31.50	31.46	31.50	30.74	32.18	12,270,209	31.386	-2.11%
2026-07-31	0	32.18	32.16	32.18	31.68	32.74	12,271,408	394,240,474	32.127	32.18	32.16	32.18	31.68	32.74	12,271,408	32.127	-0.49%
2026-07-30	0	32.34	32.30	32.34	32.22	33.98	13,598,892	447,136,269	32.880	32.34	32.30	32.34	32.22	33.98	13,598,892	32.880	-3.52%
2026-07-29	0	33.52	33.46	33.52	32.38	34.06	13,347,704	442,317,463	33.138	33.52	33.46	33.52	32.38	34.06	13,347,704	33.138	3.71%
2026-07-28	0	32.32	32.30	32.34	32.02	32.80	5,898,550	190,807,280	32.348	32.32	32.30	32.34	32.02	32.80	5,898,550	32.348	0.06%
2026-07-27	0	32.30	32.24	32.30	31.98	32.58	5,773,547	186,474,789	32.298	32.30	32.24	32.30	31.98	32.58	5,773,547	32.298	0.19%
2026-07-24	0	32.24	32.12	32.24	31.82	32.88	3,678,839	118,863,632	32.310	32.24	32.12	32.24	31.82	32.88	3,678,839	32.310	-1.04%
2026-07-23	0	32.58	32.52	32.58	32.38	33.40	8,192,953	267,994,192	32.710	32.58	32.52	32.58	32.38	33.40	8,192,953	32.710	-0.85%
2026-07-22	0	32.86	32.82	32.86	31.98	33.32	7,441,074	244,329,980	32.835	32.86	32.82	32.86	31.98	33.32	7,441,074	32.835	0.92%
2026-07-21	0	32.56	32.50	32.56	31.86	33.26	8,687,777	281,411,957	32.392	32.56	32.50	32.56	31.86	33.26	8,687,777	32.392	-1.51%
2026-07-20	0	33.06	33.06	33.08	31.98	33.28	8,486,291	277,264,984	32.672	33.06	33.06	33.08	31.98	33.28	8,486,291	32.672	3.96%
2026-07-17	0	31.80	31.78	31.80	31.36	33.52	16,020,319	511,706,960	31.941	31.80	31.78	31.80	31.36	33.52	16,020,319	31.941	-4.10%
2026-07-16	0	33.16	33.14	33.16	32.86	34.06	12,843,150	428,821,234	33.389	33.16	33.14	33.16	32.86	34.06	12,843,150	33.389	1.10%
2026-07-15	0	32.80	32.80	32.82	32.56	34.34	23,826,688	794,997,995	33.366	32.80	32.80	32.82	32.56	34.34	23,826,688	33.366	0.74%
2026-07-14	0	32.56	32.56	32.58	31.86	32.98	10,171,584	331,464,080	32.587	32.56	32.56	32.58	31.86	32.98	10,171,584	32.587	0.12%
2026-07-13	0	32.52	32.52	32.54	32.04	33.34	14,648,597	478,959,143	32.697	32.52	32.52	32.54	32.04	33.34	14,648,597	32.697	1.82%
2026-07-10	0	31.94	31.90	31.94	30.86	32.94	12,283,571	394,986,183	32.156	31.94	31.90	31.94	30.86	32.94	12,283,571	32.156	2.50%
2026-07-09	0	31.16	31.16	31.18	30.98	32.14	14,507,996	456,023,109	31.433	31.16	31.16	31.18	30.98	32.14	14,507,996	31.433	-2.99%
2026-07-08	0	32.12	32.12	32.14	32.02	33.76	15,748,036	513,341,517	32.597	32.12	32.12	32.14	32.02	33.76	15,748,036	32.597	-1.35%
2026-07-07	0	32.56	32.52	32.56	32.32	33.80	12,882,196	422,743,592	32.816	32.56	32.52	32.56	32.32	33.80	12,882,196	32.816	-4.18%
2026-07-06	0	33.98	33.96	33.98	33.00	35.04	23,215,706	795,042,363	34.246	33.98	33.96	33.98	33.00	35.04	23,215,706	34.246	0.83%
2026-07-03	0	33.70	33.70	33.72	31.64	33.96	28,090,367	934,939,058	33.283	33.70	33.70	33.72	31.64	33.96	28,090,367	33.283	7.60%
2026-07-02	0	31.52	31.50	31.56	29.78	31.86	19,234,243	605,377,971	31.474	31.32	31.30	31.36	29.59	31.66	19,357,067	31.274	6.41%
2026-06-30	0	29.62	29.62	29.66	29.16	30.34	14,828,879	439,432,679	29.634	29.43	29.43	29.47	28.97	30.15	14,923,572	29.446	-2.31%
2026-06-29	0	30.32	30.32	30.38	28.60	30.90	13,970,860	421,253,270	30.152	30.13	30.13	30.19	28.42	30.70	14,060,074	29.961	5.79%
2026-06-26	0	28.66	28.66	28.68	28.14	29.32	14,567,418	417,503,556	28.660	28.48	28.48	28.50	27.96	29.13	14,660,441	28.478	-0.35%
2026-06-25	0	28.76	28.76	28.82	28.64	29.66	11,513,069	332,807,801	28.907	28.58	28.58	28.64	28.46	29.47	11,586,588	28.724	-1.57%
2026-06-24	0	29.22	29.22	29.24	29.06	30.54	12,737,971	379,326,709	29.779	29.03	29.03	29.05	28.88	30.35	12,819,312	29.590	-1.28%
2026-06-23	0	29.60	29.58	29.60	29.20	30.52	9,506,166	282,934,110	29.763	29.41	29.39	29.41	29.01	30.33	9,566,869	29.574	0.07%
2026-06-22	0	29.58	29.58	29.60	29.10	30.08	12,030,509	356,579,937	29.640	29.39	29.39	29.41	28.92	29.89	12,107,332	29.452	-1.27%
2026-06-18	0	29.96	29.84	29.96	29.02	30.06	13,302,532	395,659,654	29.743	29.77	29.65	29.77	28.84	29.87	13,387,478	29.554	0.88%
2026-06-17	0	29.70	29.68	29.70	29.42	30.38	7,834,520	234,662,685	29.952	29.51	29.49	29.51	29.23	30.19	7,884,549	29.762	-0.27%
2026-06-16	0	29.78	29.76	29.78	29.36	30.10	6,901,899	204,286,990	29.599	29.59	29.57	29.59	29.17	29.91	6,945,972	29.411	0.27%
2026-06-15	0	29.70	29.70	29.74	29.66	30.28	8,226,184	245,190,881	29.806	29.51	29.51	29.55	29.47	30.09	8,278,714	29.617	-0.93%
2026-06-12	0	29.98	29.94	29.98	28.96	30.14	15,406,642	458,427,185	29.755	29.79	29.75	29.79	28.78	29.95	15,505,024	29.566	2.60%
2026-06-11	0	29.22	29.16	29.24	28.90	29.70	11,227,854	327,420,522	29.161	29.03	28.97	29.05	28.72	29.51	11,299,552	28.976	-0.27%
2026-06-10	0	29.30	29.20	29.30	28.24	29.36	7,832,773	226,090,672	28.865	29.11	29.01	29.11	28.06	29.17	7,882,791	28.682	2.59%
2026-06-09	0	28.56	28.50	28.56	28.06	29.28	8,055,663	230,167,566	28.572	28.38	28.32	28.38	27.88	29.09	8,107,104	28.391	-0.76%
2026-06-08	0	28.78	28.76	28.78	28.44	29.86	12,902,041	372,562,118	28.876	28.60	28.58	28.60	28.26	29.67	12,984,430	28.693	-1.84%
2026-06-05	0	29.32	29.30	29.32	29.12	30.46	20,866,095	614,067,356	29.429	29.13	29.11	29.13	28.94	30.27	20,999,340	29.242	-1.61%
2026-06-04	0	29.80	29.80	29.86	29.58	30.66	10,176,382	303,714,626	29.845	29.61	29.61	29.67	29.39	30.47	10,241,365	29.656	-1.65%
2026-06-03	0	30.30	30.28	30.30	29.84	31.04	12,225,238	369,402,940	30.216	30.11	30.09	30.11	29.65	30.84	12,303,305	30.025	-2.32%
2026-06-02	0	31.02	31.00	31.02	30.74	31.60	8,735,551	271,260,657	31.052	30.82	30.80	30.82	30.54	31.40	8,791,334	30.855	-0.39%
2026-06-01	0	31.14	31.14	31.16	30.64	32.32	15,318,309	479,594,465	31.309	30.94	30.94	30.96	30.45	32.11	15,416,127	31.110	-0.95%
2026-05-29	0	31.44	31.44	31.46	30.56	32.34	41,662,516	1,305,319,947	31.331	31.24	31.24	31.26	30.37	32.13	41,928,560	31.132	0.13%
2026-05-28	0	31.40	31.38	31.42	31.22	33.66	13,312,658	425,077,930	31.930	31.20	31.18	31.22	31.02	33.45	13,397,669	31.728	-7.10%
2026-05-27	0	33.80	33.66	33.80	33.28	34.00	6,984,865	235,164,458	33.668	33.59	33.45	33.59	33.07	33.78	7,029,468	33.454	-0.59%
2026-05-26	0	34.00	33.96	34.00	33.04	34.56	9,613,691	326,346,391	33.946	33.78	33.74	33.78	32.83	34.34	9,675,081	33.731	0.83%
2026-05-22	0	33.72	33.70	33.72	33.50	34.46	6,180,170	208,501,496	33.737	33.51	33.49	33.51	33.29	34.24	6,219,635	33.523	-1.11%
2026-05-21	0	34.10	34.10	34.12	33.44	34.34	8,877,213	301,320,121	33.943	33.88	33.88	33.90	33.23	34.12	8,933,900	33.728	1.49%
2026-05-20	0	33.60	33.56	33.60	33.22	33.86	6,892,362	230,892,493	33.500	33.39	33.35	33.39	33.01	33.65	6,936,375	33.287	-1.06%
2026-05-19	0	33.96	33.86	33.96	33.20	34.16	12,893,810	435,197,216	33.752	33.74	33.65	33.74	32.99	33.94	12,976,146	33.538	-0.59%
2026-05-18	0	34.16	34.16	34.18	33.86	35.16	7,184,243	245,711,982	34.202	33.94	33.94	33.96	33.65	34.94	7,230,119	33.984	-2.84%
2026-05-15	0	35.16	35.14	35.16	34.78	35.74	9,562,840	336,403,680	35.178	34.94	34.92	34.94	34.56	35.51	9,623,905	34.955	-1.51%
2026-05-14	0	35.70	35.62	35.70	35.38	36.74	8,612,431	307,612,614	35.717	35.47	35.39	35.47	35.16	36.51	8,667,427	35.491	-1.27%
2026-05-13	0	36.16	36.14	36.16	35.68	37.26	6,645,877	240,104,728	36.128	35.93	35.91	35.93	35.45	37.02	6,688,316	35.899	-0.77%
2026-05-12	0	36.44	36.40	36.44	35.92	36.90	8,051,543	293,294,840	36.427	36.21	36.17	36.21	35.69	36.67	8,102,958	36.196	-0.65%
2026-05-11	0	36.68	36.68	36.72	35.88	37.00	11,214,506	409,070,181	36.477	36.45	36.45	36.49	35.65	36.77	11,286,118	36.245	1.21%
2026-05-08	0	36.24	36.24	36.26	36.06	37.68	8,001,431	293,239,839	36.648	36.01	36.01	36.03	35.83	37.44	8,052,526	36.416	-3.82%
2026-05-07	0	37.68	37.66	37.68	36.96	38.40	9,246,700	345,716,319	37.388	37.44	37.42	37.44	36.73	38.16	9,305,747	37.151	1.24%
2026-05-06	0	37.22	37.16	37.22	36.32	37.30	6,250,599	230,180,100	36.825	36.98	36.92	36.98	36.09	37.06	6,290,513	36.592	1.03%
2026-05-05	0	36.84	36.84	36.86	36.44	37.36	2,677,643	98,545,554	36.803	36.61	36.61	36.63	36.21	37.12	2,694,742	36.570	-1.44%
2026-05-04	0	37.38	37.36	37.38	36.54	37.72	6,820,613	253,341,102	37.143	37.14	37.12	37.14	36.31	37.48	6,864,167	36.908	0.75%
2026-04-30	0	37.10	37.08	37.10	36.62	37.44	7,434,687	275,522,527	37.059	36.86	36.84	36.86	36.39	37.20	7,482,163	36.824	0.65%
2026-04-29	0	36.86	36.84	36.86	36.60	38.62	5,237,339	193,755,856	36.995	36.63	36.61	36.63	36.37	38.37	5,270,783	36.760	-1.18%
2026-04-28	0	37.30	37.28	37.30	37.14	39.00	9,733,405	367,365,701	37.743	37.06	37.04	37.06	36.90	38.75	9,795,560	37.503	-3.37%
2026-04-27	0	38.60	38.58	38.60	38.30	39.36	5,939,934	229,977,676	38.717	38.36	38.34	38.36	38.06	39.11	5,977,865	38.472	-1.93%
2026-04-24	0	39.36	39.24	39.36	38.02	39.56	8,122,433	316,960,398	39.023	39.11	38.99	39.11	37.78	39.31	8,174,300	38.775	1.60%
2026-04-23	0	38.74	38.72	38.74	38.54	40.04	12,608,357	492,918,999	39.095	38.49	38.47	38.49	38.30	39.79	12,688,870	38.847	-2.22%
2026-04-22	0	39.62	39.58	39.62	38.72	39.74	7,398,602	292,037,620	39.472	39.37	39.33	39.37	38.47	39.49	7,445,847	39.222	1.49%
2026-04-21	0	39.04	38.92	39.04	38.92	40.28	6,099,781	239,496,424	39.263	38.79	38.67	38.79	38.67	40.02	6,138,732	39.014	-2.16%
2026-04-20	0	39.90	39.82	39.90	39.50	40.38	7,687,175	306,686,132	39.896	39.65	39.57	39.65	39.25	40.12	7,736,263	39.643	0.35%
2026-04-17	0	39.76	39.72	39.76	39.46	40.42	9,495,634	378,208,824	39.830	39.51	39.47	39.51	39.21	40.16	9,556,270	39.577	-1.00%
2026-04-16	0	40.16	40.10	40.16	39.42	40.20	10,166,325	406,108,483	39.946	39.91	39.85	39.91	39.17	39.94	10,231,244	39.693	1.93%
2026-04-15	0	39.40	39.34	39.40	38.78	39.70	14,268,983	561,267,391	39.335	39.15	39.09	39.15	38.53	39.45	14,360,100	39.085	2.60%
2026-04-14	0	38.40	38.40	38.42	38.00	39.12	10,814,148	415,164,681	38.391	38.16	38.16	38.18	37.76	38.87	10,883,204	38.147	-0.16%
2026-04-13	0	38.46	38.40	38.48	38.22	38.92	8,537,379	328,904,285	38.525	38.22	38.16	38.24	37.98	38.67	8,591,896	38.281	-0.77%
2026-04-10	0	38.76	38.70	38.76	38.16	39.36	7,824,145	302,351,571	38.643	38.51	38.45	38.51	37.92	39.11	7,874,108	38.398	0.47%
2026-04-09	0	38.58	38.56	38.58	38.22	39.80	10,978,342	426,401,663	38.840	38.34	38.32	38.34	37.98	39.55	11,048,446	38.594	0.94%
2026-04-08	0	38.22	38.18	38.22	38.14	39.90	13,890,641	537,740,968	38.712	37.98	37.94	37.98	37.90	39.65	13,979,342	38.467	-2.90%
2026-04-02	0	39.36	39.24	39.36	37.04	39.40	20,172,507	780,824,637	38.707	39.11	38.99	39.11	36.80	39.15	20,301,322	38.462	5.18%
2026-04-01	0	37.42	37.40	37.42	35.92	37.66	25,852,777	952,851,491	36.857	37.18	37.16	37.18	35.69	37.42	26,017,865	36.623	5.47%
2026-03-31	0	35.48	35.44	35.48	33.08	35.94	18,966,398	667,985,968	35.219	35.25	35.22	35.25	32.87	35.71	19,087,512	34.996	7.26%
2026-03-30	0	33.08	33.06	33.12	32.36	33.12	10,053,004	329,762,437	32.802	32.87	32.85	32.91	32.15	32.91	10,117,199	32.594	1.60%
2026-03-27	0	32.56	32.54	32.56	30.80	32.84	11,430,110	368,463,151	32.236	32.35	32.33	32.35	30.60	32.63	11,503,099	32.032	4.56%
2026-03-26	0	31.14	31.12	31.14	30.98	31.88	5,353,041	167,590,026	31.307	30.94	30.92	30.94	30.78	31.68	5,387,224	31.109	-1.02%
2026-03-25	0	31.46	31.44	31.46	31.24	32.10	5,922,446	186,661,007	31.518	31.26	31.24	31.26	31.04	31.90	5,960,265	31.318	-1.50%
2026-03-24	0	31.94	31.92	31.94	30.88	32.00	9,185,000	290,672,360	31.646	31.74	31.72	31.74	30.68	31.80	9,243,653	31.446	3.50%
2026-03-23	0	30.86	30.84	30.86	30.42	32.10	16,608,135	511,961,256	30.826	30.66	30.64	30.66	30.23	31.90	16,714,190	30.630	-4.22%
2026-03-20	0	32.22	32.20	32.22	31.96	33.60	6,193,016	201,662,460	32.563	32.02	32.00	32.02	31.76	33.39	6,232,563	32.356	-1.47%
2026-03-19	0	32.70	32.70	32.72	32.32	33.16	7,372,500	241,094,610	32.702	32.49	32.49	32.51	32.11	32.95	7,419,579	32.494	-1.33%
2026-03-18	0	33.14	33.14	33.16	32.60	33.46	5,726,218	189,897,392	33.163	32.93	32.93	32.95	32.39	33.25	5,762,784	32.952	0.98%
2026-03-17	0	32.82	32.82	32.86	32.34	33.32	10,920,027	359,486,850	32.920	32.61	32.61	32.65	32.13	33.11	10,989,759	32.711	1.30%
2026-03-16	0	32.40	32.38	32.40	31.98	32.94	13,744,718	445,360,413	32.402	32.19	32.17	32.19	31.78	32.73	13,832,488	32.197	-0.61%
2026-03-13	0	32.60	32.60	32.64	32.56	33.18	10,769,664	352,401,921	32.722	32.39	32.39	32.43	32.35	32.97	10,838,436	32.514	-2.74%
2026-03-12	0	33.52	33.52	33.56	33.12	34.18	7,029,070	236,055,807	33.583	33.31	33.31	33.35	32.91	33.96	7,073,956	33.370	-0.36%
2026-03-11	0	33.64	33.60	33.64	33.44	34.58	6,760,598	228,484,746	33.797	33.43	33.39	33.43	33.23	34.36	6,803,769	33.582	-1.46%
2026-03-10	0	34.14	34.12	34.14	33.64	34.88	11,140,514	381,312,897	34.228	33.92	33.90	33.92	33.43	34.66	11,211,654	34.010	1.25%
2026-03-09	0	33.72	33.62	33.72	32.42	33.84	12,365,240	411,350,293	33.267	33.51	33.41	33.51	32.21	33.63	12,444,201	33.056	0.36%
2026-03-06	0	33.60	33.58	33.60	32.22	33.70	9,330,418	312,041,367	33.443	33.39	33.37	33.39	32.02	33.49	9,389,999	33.231	3.38%
2026-03-05	0	32.50	32.48	32.50	32.16	33.46	9,532,498	310,981,053	32.623	32.29	32.27	32.29	31.96	33.25	9,593,370	32.416	1.56%
2026-03-04	0	32.00	32.00	32.06	31.58	33.80	14,313,287	460,673,369	32.185	31.80	31.80	31.86	31.38	33.59	14,404,687	31.981	-3.85%
2026-03-03	0	33.28	33.26	33.28	32.86	34.44	8,069,136	269,152,853	33.356	33.07	33.05	33.07	32.65	34.22	8,120,663	33.144	-3.14%
2026-03-02	0	34.36	34.34	34.36	33.60	34.76	7,227,071	246,921,930	34.166	34.14	34.12	34.14	33.39	34.54	7,273,221	33.949	-1.72%
2026-02-27	0	34.96	34.96	34.98	33.86	35.04	11,917,484	414,006,627	34.739	34.74	34.74	34.76	33.65	34.82	11,993,585	34.519	2.22%
2026-02-26	0	34.20	34.16	34.20	34.18	35.14	8,461,149	292,847,828	34.611	33.98	33.94	33.98	33.96	34.92	8,515,179	34.391	-1.16%
2026-02-25	0	34.60	34.58	34.60	34.52	35.30	5,384,897	187,188,284	34.762	34.38	34.36	34.38	34.30	35.08	5,419,283	34.541	-0.06%
2026-02-24	0	34.62	34.60	34.62	34.38	36.90	10,065,753	351,475,732	34.918	34.40	34.38	34.40	34.16	36.67	10,130,030	34.696	-6.43%
2026-02-23	0	37.00	36.98	37.00	36.90	37.66	5,345,469	198,746,971	37.180	36.77	36.75	36.77	36.67	37.42	5,379,604	36.945	0.71%
2026-02-20	0	36.74	36.70	36.74	36.62	37.20	7,445,036	274,451,161	36.864	36.51	36.47	36.51	36.39	36.96	7,492,578	36.630	-0.43%
2026-02-16	0	36.90	36.64	36.90	36.16	38.00	2,382,200	87,398,660	36.688	36.67	36.41	36.67	35.93	37.76	2,397,412	36.455	1.65%
2026-02-13	0	36.30	36.28	36.30	36.30	36.92	6,409,922	233,701,909	36.459	36.07	36.05	36.07	36.07	36.69	6,450,854	36.228	-2.52%
2026-02-12	0	37.24	37.24	37.28	36.36	37.88	7,415,061	275,193,126	37.113	37.00	37.00	37.04	36.13	37.64	7,462,411	36.877	-1.90%
2026-02-11	0	37.96	37.92	37.96	37.48	38.22	5,626,892	213,218,167	37.893	37.72	37.68	37.72	37.24	37.98	5,662,824	37.652	1.12%
2026-02-10	0	37.54	37.54	37.58	37.42	38.38	9,754,933	368,451,223	37.771	37.30	37.30	37.34	37.18	38.14	9,817,225	37.531	1.13%
2026-02-09	0	37.12	37.08	37.12	36.58	37.40	10,162,394	375,842,902	36.984	36.88	36.84	36.88	36.35	37.16	10,227,288	36.749	1.75%
2026-02-06	0	36.48	36.46	36.48	35.60	36.62	7,866,598	285,305,380	36.268	36.25	36.23	36.25	35.37	36.39	7,916,832	36.038	-0.38%
2026-02-05	0	36.62	36.54	36.62	35.28	36.92	12,017,627	434,396,165	36.147	36.39	36.31	36.39	35.06	36.69	12,094,368	35.917	-0.70%
2026-02-04	0	36.88	36.86	36.92	36.48	37.76	7,488,396	276,202,748	36.884	36.65	36.63	36.69	36.25	37.52	7,536,215	36.650	-1.55%
2026-02-03	0	37.46	37.44	37.46	36.78	38.46	7,014,154	262,571,877	37.435	37.22	37.20	37.22	36.55	38.22	7,058,944	37.197	0.21%
2026-02-02	0	37.38	37.36	37.40	37.20	38.90	8,123,019	306,014,146	37.672	37.14	37.12	37.16	36.96	38.65	8,174,890	37.433	-3.16%
2026-01-30	0	38.60	38.50	38.60	38.22	38.92	6,443,456	248,904,835	38.629	38.36	38.26	38.36	37.98	38.67	6,484,602	38.384	0.26%
2026-01-29	0	38.50	38.48	38.50	38.10	39.20	6,258,270	240,918,368	38.496	38.26	38.24	38.26	37.86	38.95	6,298,233	38.252	-1.43%
2026-01-28	0	39.06	39.04	39.06	38.34	39.06	10,464,204	406,428,104	38.840	38.81	38.79	38.81	38.10	38.81	10,531,025	38.593	1.51%
2026-01-27	0	38.48	38.42	38.48	38.06	39.82	10,896,826	420,555,587	38.594	38.24	38.18	38.24	37.82	39.57	10,966,410	38.349	-4.37%
2026-01-26	0	40.24	40.20	40.24	39.52	40.36	3,417,774	136,793,097	40.024	39.98	39.94	39.98	39.27	40.10	3,439,599	39.770	0.65%
2026-01-23	0	39.98	39.94	39.98	39.94	40.96	4,052,694	162,994,939	40.219	39.73	39.69	39.73	39.69	40.70	4,078,573	39.964	-0.84%
2026-01-22	0	40.32	40.30	40.32	40.04	41.20	5,809,630	234,454,609	40.356	40.06	40.04	40.06	39.79	40.94	5,846,729	40.100	-0.44%
2026-01-21	0	40.50	40.50	40.52	39.26	40.76	4,908,334	198,745,572	40.491	40.24	40.24	40.26	39.01	40.50	4,939,677	40.235	0.55%
2026-01-20	0	40.28	40.26	40.28	39.80	41.56	6,185,523	248,927,117	40.244	40.02	40.00	40.02	39.55	41.30	6,225,022	39.988	-2.42%
2026-01-19	0	41.28	41.28	41.32	40.74	43.42	6,031,453	249,303,865	41.334	41.02	41.02	41.06	40.48	43.14	6,069,968	41.072	-4.00%
2026-01-16	0	43.00	42.98	43.00	42.30	43.08	3,706,567	158,430,484	42.743	42.73	42.71	42.73	42.03	42.81	3,730,236	42.472	-0.28%
2026-01-15	0	43.12	43.10	43.12	42.26	44.22	6,370,691	273,135,972	42.874	42.85	42.83	42.85	41.99	43.94	6,411,372	42.602	0.42%
2026-01-14	0	42.94	42.94	42.96	42.44	43.60	10,159,889	436,860,580	42.999	42.67	42.67	42.69	42.17	43.32	10,224,767	42.726	2.14%
2026-01-13	0	42.04	42.02	42.04	40.60	42.70	5,989,850	250,926,616	41.892	41.77	41.75	41.77	40.34	42.43	6,028,099	41.626	3.44%
2026-01-12	0	40.64	40.56	40.66	40.00	41.66	7,317,694	297,947,506	40.716	40.38	40.30	40.40	39.75	41.40	7,364,423	40.458	-2.31%
2026-01-09	0	41.60	41.50	41.60	39.98	41.76	6,394,341	263,390,176	41.191	41.34	41.24	41.34	39.73	41.50	6,435,173	40.930	2.11%
2026-01-08	0	40.74	40.70	40.74	39.94	40.88	8,485,144	343,695,892	40.506	40.48	40.44	40.48	39.69	40.62	8,539,328	40.249	1.75%
2026-01-07	0	40.04	39.94	40.04	38.00	40.62	43,721,933	1,677,141,462	38.359	39.79	39.69	39.79	37.76	40.36	44,001,128	38.116	3.78%
2026-01-06	0	38.58	38.56	38.62	37.62	38.94	8,568,880	329,182,068	38.416	38.34	38.32	38.37	37.38	38.69	8,623,598	38.172	1.31%
2026-01-05	0	38.08	38.00	38.08	35.70	38.54	8,569,131	321,848,750	37.559	37.84	37.76	37.84	35.47	38.30	8,623,851	37.321	4.50%
2026-01-02	0	36.44	36.42	36.44	36.08	36.62	1,824,779	66,363,178	36.368	36.21	36.19	36.21	35.85	36.39	1,836,431	36.137	1.00%
2025-12-31	0	36.08	36.06	36.08	35.92	36.82	1,795,206	64,985,566	36.200	35.85	35.83	35.85	35.69	36.59	1,806,670	35.970	-1.69%
2025-12-30	0	36.70	36.64	36.70	35.54	36.92	5,895,553	215,467,857	36.548	36.47	36.41	36.47	35.31	36.69	5,933,200	36.316	-0.22%
2025-12-29	0	36.78	36.72	36.78	36.70	37.90	5,175,185	192,160,383	37.131	36.55	36.49	36.55	36.47	37.66	5,208,232	36.896	-1.71%
2025-12-24	0	37.42	37.18	37.42	37.12	37.86	1,908,323	71,391,465	37.411	37.18	36.94	37.18	36.88	37.62	1,920,509	37.173	-0.69%
2025-12-23	0	37.68	37.62	37.68	37.52	38.72	4,951,381	187,574,545	37.883	37.44	37.38	37.44	37.28	38.47	4,982,999	37.643	-1.88%
2025-12-22	0	38.40	38.38	38.40	37.40	38.98	4,958,827	188,643,650	38.042	38.16	38.14	38.16	37.16	38.73	4,990,493	37.801	-0.26%
2025-12-19	0	38.50	38.48	38.50	38.40	39.58	7,555,682	292,484,882	38.711	38.26	38.24	38.26	38.16	39.33	7,603,930	38.465	-1.18%
2025-12-18	0	38.96	38.88	38.96	38.16	39.58	4,756,780	184,561,319	38.800	38.71	38.63	38.71	37.92	39.33	4,787,155	38.553	0.05%
2025-12-17	0	38.94	38.90	38.94	38.72	40.42	6,210,772	243,771,809	39.250	38.69	38.65	38.69	38.47	40.16	6,250,432	39.001	-0.51%
2025-12-16	0	39.14	39.14	39.16	38.60	39.74	7,691,979	300,233,856	39.032	38.89	38.89	38.91	38.36	39.49	7,741,098	38.784	-1.51%
2025-12-15	0	39.74	39.70	39.74	39.14	42.80	18,630,556	746,389,978	40.063	39.49	39.45	39.49	38.89	42.53	18,749,525	39.808	-7.58%
2025-12-12	0	43.00	42.98	43.00	42.60	44.22	13,445,967	582,283,624	43.305	42.73	42.71	42.73	42.33	43.94	13,531,829	43.031	-0.83%
2025-12-11	0	43.36	43.34	43.36	42.02	43.68	8,939,493	387,124,978	43.305	43.08	43.07	43.08	41.75	43.40	8,996,578	43.030	1.98%
2025-12-10	0	42.52	42.42	42.52	41.28	42.78	8,262,411	348,862,204	42.223	42.25	42.15	42.25	41.02	42.51	8,315,172	41.955	1.29%
2025-12-09	0	41.98	41.96	41.98	41.62	42.30	9,532,269	399,470,477	41.907	41.71	41.69	41.71	41.36	42.03	9,593,139	41.641	-0.19%
2025-12-08	0	42.06	42.04	42.06	41.14	42.38	8,979,431	376,411,307	41.919	41.79	41.77	41.79	40.88	42.11	9,036,771	41.653	0.29%
2025-12-05	0	41.94	41.88	41.94	39.94	42.02	15,233,853	633,992,420	41.617	41.67	41.61	41.67	39.69	41.75	15,331,132	41.353	3.66%
2025-12-04	0	40.46	40.42	40.46	39.96	40.56	6,054,916	244,229,429	40.336	40.20	40.16	40.20	39.71	40.30	6,093,581	40.080	0.70%
2025-12-03	0	40.18	40.16	40.18	40.06	40.74	5,796,452	234,169,720	40.399	39.93	39.91	39.93	39.81	40.48	5,833,466	40.142	-1.23%
2025-12-02	0	40.68	40.62	40.68	40.36	41.12	7,248,737	295,126,872	40.714	40.42	40.36	40.42	40.10	40.86	7,295,025	40.456	0.49%
2025-12-01	0	40.48	40.48	40.52	40.02	41.12	6,491,510	262,651,633	40.461	40.22	40.22	40.26	39.77	40.86	6,532,963	40.204	0.65%
2025-11-28	0	40.22	40.16	40.22	39.74	41.20	4,344,047	175,208,019	40.333	39.96	39.91	39.96	39.49	40.94	4,371,787	40.077	-2.00%
2025-11-27	0	41.04	41.02	41.04	40.26	41.34	5,682,872	232,124,899	40.846	40.78	40.76	40.78	40.00	41.08	5,719,161	40.587	1.33%
2025-11-26	0	40.50	40.48	40.50	39.22	40.76	6,650,202	267,405,174	40.210	40.24	40.22	40.24	38.97	40.50	6,692,668	39.955	1.71%
2025-11-25	0	39.82	39.78	39.84	39.48	41.00	12,750,961	511,790,360	40.137	39.57	39.53	39.59	39.23	40.74	12,832,385	39.883	-0.95%
2025-11-24	0	40.20	40.16	40.20	37.50	40.66	35,695,204	1,431,055,917	40.091	39.94	39.91	39.94	37.26	40.40	35,923,143	39.837	5.29%
2025-11-21	0	38.18	38.18	38.20	37.68	38.98	7,280,303	278,064,715	38.194	37.94	37.94	37.96	37.44	38.73	7,326,793	37.952	-2.05%
2025-11-20	0	38.98	38.98	39.00	38.56	39.70	5,081,695	198,230,559	39.009	38.73	38.73	38.75	38.32	39.45	5,114,145	38.761	0.36%
2025-11-19	0	38.84	38.82	38.84	38.52	39.44	6,147,224	238,805,024	38.848	38.59	38.57	38.59	38.28	39.19	6,186,478	38.601	-0.46%
2025-11-18	0	39.02	39.00	39.02	37.80	39.74	6,834,785	267,486,720	39.136	38.77	38.75	38.77	37.56	39.49	6,878,430	38.888	-0.91%
2025-11-17	0	39.38	39.30	39.38	38.62	40.04	7,068,985	278,627,510	39.415	39.13	39.05	39.13	38.37	39.79	7,114,125	39.165	0.10%
2025-11-14	0	39.34	39.32	39.34	37.96	40.00	7,088,575	278,535,273	39.294	39.09	39.07	39.09	37.72	39.75	7,133,840	39.044	2.18%
2025-11-13	0	38.50	38.50	38.54	36.80	38.56	10,123,086	384,133,430	37.946	38.26	38.26	38.30	36.57	38.32	10,187,729	37.706	4.85%
2025-11-12	0	36.72	36.70	36.72	36.28	37.36	5,605,568	206,401,208	36.821	36.49	36.47	36.49	36.05	37.12	5,641,363	36.587	0.60%
2025-11-11	0	36.50	36.48	36.50	36.14	37.76	5,193,172	189,851,820	36.558	36.27	36.25	36.27	35.91	37.52	5,226,334	36.326	-2.67%
2025-11-10	0	37.50	37.48	37.50	36.10	37.72	5,725,439	212,901,620	37.185	37.26	37.24	37.26	35.87	37.48	5,762,000	36.949	1.85%
2025-11-07	0	36.82	36.82	36.86	35.88	37.20	6,894,056	253,662,756	36.794	36.59	36.59	36.63	35.65	36.96	6,938,079	36.561	-0.38%
2025-11-06	0	36.96	36.90	36.96	36.00	37.00	7,601,552	278,552,797	36.644	36.73	36.67	36.73	35.77	36.77	7,650,093	36.412	2.55%
2025-11-05	0	36.04	35.94	36.04	34.80	36.36	9,325,412	335,311,591	35.957	35.81	35.71	35.81	34.58	36.13	9,384,961	35.729	1.01%
2025-11-04	0	35.68	35.66	35.68	35.02	36.06	8,078,187	288,895,559	35.762	35.45	35.43	35.45	34.80	35.83	8,129,772	35.536	-0.50%
2025-11-03	0	35.86	35.84	35.86	35.26	36.84	12,314,419	443,776,929	36.037	35.63	35.61	35.63	35.04	36.61	12,393,055	35.809	0.62%
2025-10-31	0	35.64	35.62	35.64	33.92	35.82	10,759,859	380,547,441	35.367	35.41	35.39	35.41	33.70	35.59	10,828,568	35.143	4.21%
2025-10-30	0	34.20	34.18	34.20	33.70	34.66	9,917,483	339,159,945	34.198	33.98	33.96	33.98	33.49	34.44	9,980,813	33.981	-1.04%
2025-10-28	0	34.56	34.54	34.56	34.34	35.12	5,491,114	190,123,203	34.624	34.34	34.32	34.34	34.12	34.90	5,526,179	34.404	-0.80%
2025-10-27	0	34.84	34.82	34.84	34.60	35.32	5,909,732	205,923,124	34.845	34.62	34.60	34.62	34.38	35.10	5,947,470	34.624	0.17%
2025-10-24	0	34.78	34.70	34.78	34.32	34.96	2,973,615	103,266,254	34.728	34.56	34.48	34.56	34.10	34.74	2,992,604	34.507	1.22%
2025-10-23	0	34.36	34.30	34.36	33.36	35.08	13,302,839	453,826,823	34.115	34.14	34.08	34.14	33.15	34.86	13,387,787	33.899	-1.77%
2025-10-22	0	34.98	34.94	34.98	34.50	36.14	8,825,740	309,518,499	35.070	34.76	34.72	34.76	34.28	35.91	8,882,098	34.847	-2.56%
2025-10-21	0	35.90	35.88	35.90	35.80	37.14	7,584,715	274,518,054	36.194	35.67	35.65	35.67	35.57	36.90	7,633,149	35.964	-1.43%
2025-10-20	0	36.42	36.38	36.42	35.50	36.98	4,883,230	176,700,264	36.185	36.19	36.15	36.19	35.27	36.75	4,914,413	35.956	-0.22%
2025-10-17	0	36.50	36.44	36.50	36.04	37.58	10,536,133	386,043,614	36.640	36.27	36.21	36.27	35.81	37.34	10,603,414	36.407	2.13%
2025-10-16	0	35.74	35.66	35.74	34.48	36.02	5,877,847	208,310,766	35.440	35.51	35.43	35.51	34.26	35.79	5,915,381	35.215	1.77%
2025-10-15	0	35.12	35.10	35.12	34.40	35.66	5,103,227	178,235,004	34.926	34.90	34.88	34.90	34.18	35.43	5,135,815	34.704	1.33%
2025-10-14	0	34.66	34.64	34.66	34.36	37.30	10,473,855	369,494,576	35.278	34.44	34.42	34.44	34.14	37.06	10,540,738	35.054	-5.25%
2025-10-13	0	36.58	36.56	36.60	35.12	36.86	8,999,602	326,007,329	36.225	36.35	36.33	36.37	34.90	36.63	9,057,071	35.995	0.99%
2025-10-10	0	36.22	36.20	36.22	35.78	37.78	11,248,139	409,234,531	36.382	35.99	35.97	35.99	35.55	37.54	11,319,966	36.152	-2.16%
2025-10-09	0	37.02	36.98	37.02	36.86	39.00	10,245,382	383,405,421	37.422	36.79	36.75	36.79	36.63	38.75	10,310,806	37.185	-6.52%
2025-10-08	0	39.60	39.58	39.60	38.20	39.68	4,511,076	176,255,727	39.072	39.35	39.33	39.35	37.96	39.43	4,539,882	38.824	2.22%
2025-10-06	0	38.74	38.66	38.74	38.20	38.86	2,267,570	87,771,693	38.707	38.49	38.41	38.49	37.96	38.61	2,282,050	38.462	0.47%
2025-10-03	0	38.56	38.52	38.56	37.60	38.58	3,552,554	135,849,658	38.240	38.32	38.28	38.32	37.36	38.34	3,575,240	37.997	1.58%
2025-10-02	0	37.96	37.92	37.98	36.30	38.10	6,448,605	241,141,016	37.394	37.72	37.68	37.74	36.07	37.86	6,489,784	37.157	5.27%
2025-09-30	0	36.06	36.04	36.06	35.08	36.44	7,580,215	272,634,161	35.967	35.83	35.81	35.83	34.86	36.21	7,628,620	35.738	1.75%
2025-09-29	0	35.44	35.44	35.46	34.76	35.54	4,816,362	169,633,343	35.220	35.22	35.22	35.23	34.54	35.31	4,847,118	34.997	1.72%
2025-09-26	0	34.84	34.80	34.84	34.60	35.54	6,480,647	226,157,633	34.897	34.62	34.58	34.62	34.38	35.31	6,522,030	34.676	-2.02%
2025-09-25	0	35.56	35.52	35.58	34.60	35.88	7,241,995	256,913,467	35.476	35.33	35.29	35.35	34.38	35.65	7,288,240	35.250	1.77%
2025-09-24	0	34.94	34.92	34.94	34.28	35.16	8,815,173	307,257,234	34.855	34.72	34.70	34.72	34.06	34.94	8,871,464	34.634	-0.17%
2025-09-23	0	35.00	34.98	35.00	34.70	35.90	5,858,745	205,176,623	35.021	34.78	34.76	34.78	34.48	35.67	5,896,157	34.798	-1.02%
2025-09-22	0	35.36	35.36	35.38	34.82	35.68	8,560,796	301,485,741	35.217	35.14	35.14	35.16	34.60	35.45	8,615,463	34.994	1.70%
2025-09-19	0	35.00	35.00	35.02	34.64	36.00	11,974,216	419,656,947	35.047	34.55	34.55	34.57	34.19	35.53	12,130,952	34.594	-2.62%
2025-09-18	0	35.94	35.92	35.94	35.06	36.50	9,847,672	351,288,354	35.672	35.48	35.46	35.48	34.61	36.03	9,976,573	35.211	-0.72%
2025-09-17	0	36.20	36.18	36.20	35.46	36.42	9,736,932	349,739,406	35.919	35.73	35.71	35.73	35.00	35.95	9,864,383	35.455	1.40%
2025-09-16	0	35.70	35.70	35.72	35.32	36.78	12,961,813	462,570,563	35.687	35.24	35.24	35.26	34.86	36.30	13,131,476	35.226	-1.54%
2025-09-15	0	36.26	36.24	36.26	35.50	36.54	12,483,522	451,167,299	36.141	35.79	35.77	35.79	35.04	36.07	12,646,924	35.674	1.85%
2025-09-12	0	35.60	35.58	35.60	35.20	36.04	21,384,254	762,274,872	35.647	35.14	35.12	35.14	34.75	35.57	21,664,162	35.186	1.14%
2025-09-11	0	35.20	35.20	35.22	31.74	36.48	49,081,899	1,737,184,345	35.394	34.75	34.75	34.76	31.33	36.01	49,724,354	34.936	-8.76%
2025-09-10	0	38.58	38.58	38.60	38.26	39.08	11,929,697	461,945,986	38.722	38.08	38.08	38.10	37.77	38.58	12,085,850	38.222	-0.31%
2025-09-09	0	38.70	38.64	38.70	37.38	38.76	8,835,970	339,345,355	38.405	38.20	38.14	38.20	36.90	38.26	8,951,628	37.909	1.26%
2025-09-08	0	38.22	38.22	38.24	37.26	38.40	13,136,482	498,476,369	37.946	37.73	37.73	37.75	36.78	37.90	13,308,431	37.456	2.96%
2025-09-05	0	37.12	37.10	37.14	35.80	37.24	14,373,432	529,162,630	36.815	36.64	36.62	36.66	35.34	36.76	14,561,572	36.340	4.56%
2025-09-04	0	35.50	35.48	35.50	34.90	37.86	13,447,674	480,068,918	35.699	35.04	35.02	35.04	34.45	37.37	13,623,697	35.238	-4.52%
2025-09-03	0	37.18	37.16	37.18	36.24	37.26	20,654,687	761,137,006	36.851	36.70	36.68	36.70	35.77	36.78	20,925,046	36.374	2.26%
2025-09-02	0	36.36	36.34	36.36	35.82	36.96	9,025,365	328,251,426	36.370	35.89	35.87	35.89	35.36	36.48	9,143,502	35.900	-0.38%
2025-09-01	0	36.50	36.48	36.50	35.86	36.80	12,901,100	470,077,363	36.437	36.03	36.01	36.03	35.40	36.32	13,069,968	35.966	1.33%
2025-08-29	0	36.02	36.00	36.02	34.98	36.32	12,516,139	450,074,656	35.960	35.55	35.53	35.55	34.53	35.85	12,679,968	35.495	0.84%
2025-08-28	0	35.72	35.64	35.72	34.86	36.10	12,318,618	437,590,117	35.523	35.26	35.18	35.26	34.41	35.63	12,479,862	35.064	0.56%
2025-08-27	0	35.52	35.48	35.52	35.20	37.66	15,995,898	574,315,119	35.904	35.06	35.02	35.06	34.75	37.17	16,205,276	35.440	-5.68%
2025-08-26	0	37.66	37.66	37.68	37.24	38.38	18,068,454	678,285,493	37.540	37.17	37.17	37.19	36.76	37.88	18,304,960	37.055	0.53%
2025-08-25	0	37.46	37.44	37.46	36.26	37.50	20,459,469	755,210,682	36.913	36.98	36.96	36.98	35.79	37.02	20,727,272	36.436	2.24%
2025-08-22	0	36.64	36.62	36.64	36.04	37.00	13,936,238	507,379,609	36.407	36.17	36.15	36.17	35.57	36.52	14,118,656	35.937	0.00%
2025-08-21	0	36.64	36.62	36.64	36.02	36.78	15,885,277	579,574,851	36.485	36.17	36.15	36.17	35.55	36.30	16,093,207	36.014	1.89%
2025-08-20	0	35.96	35.94	35.96	35.46	36.90	32,744,174	1,179,694,779	36.028	35.50	35.48	35.50	35.00	36.42	33,172,777	35.562	-7.37%
2025-08-19	0	38.82	38.68	38.82	36.50	39.76	22,641,212	870,849,081	38.463	38.32	38.18	38.32	36.03	39.25	22,937,573	37.966	4.75%
2025-08-18	0	37.06	37.04	37.06	37.00	38.34	8,155,276	305,577,690	37.470	36.58	36.56	36.58	36.52	37.84	8,262,024	36.986	-0.64%
2025-08-15	0	37.30	37.28	37.30	36.80	38.54	12,772,994	476,915,696	37.338	36.82	36.80	36.82	36.32	38.04	12,940,186	36.855	-0.75%
2025-08-14	0	37.58	37.48	37.58	37.36	38.50	29,187,316	1,057,789,538	36.241	37.09	37.00	37.09	36.88	38.00	29,569,362	35.773	-1.26%
2025-08-13	0	38.06	38.00	38.06	35.96	38.16	9,471,338	353,311,761	37.303	37.57	37.51	37.57	35.50	37.67	9,595,313	36.821	5.43%
2025-08-12	0	36.10	36.00	36.10	35.16	36.32	10,430,879	371,895,101	35.653	35.63	35.53	35.63	34.71	35.85	10,567,414	35.193	1.98%
2025-08-11	0	35.40	35.38	35.40	33.96	35.66	14,788,286	516,543,377	34.929	34.94	34.92	34.94	33.52	35.20	14,981,857	34.478	0.06%
2025-08-08	0	35.38	35.38	35.40	34.56	35.88	8,986,770	317,565,280	35.337	34.92	34.92	34.94	34.11	35.42	9,104,402	34.880	0.17%
2025-08-07	0	35.32	35.32	35.34	34.90	36.62	9,969,027	352,356,700	35.345	34.86	34.86	34.88	34.45	36.15	10,099,516	34.888	-2.97%
2025-08-06	0	36.40	36.40	36.42	35.60	36.78	6,482,977	235,548,197	36.333	35.93	35.93	35.95	35.14	36.30	6,567,836	35.864	0.39%
2025-08-05	0	36.26	36.24	36.26	34.94	36.40	8,321,979	298,121,541	35.823	35.79	35.77	35.79	34.49	35.93	8,430,909	35.361	3.54%
2025-08-04	0	35.02	35.00	35.02	34.12	35.50	5,409,472	188,417,850	34.831	34.57	34.55	34.57	33.68	35.04	5,480,279	34.381	0.34%
2025-08-01	0	34.90	34.85	34.90	34.50	36.00	10,370,215	364,866,905	35.184	34.45	34.40	34.45	34.05	35.53	10,505,955	34.730	-1.27%
2025-07-31	0	35.35	35.30	35.35	34.95	37.00	11,476,154	408,737,356	35.616	34.89	34.84	34.89	34.50	36.52	11,626,371	35.156	-2.88%
2025-07-30	0	36.40	36.35	36.40	36.00	38.00	14,334,866	527,967,336	36.831	35.93	35.88	35.93	35.53	37.51	14,522,502	36.355	-2.28%
2025-07-29	0	37.25	37.20	37.25	35.90	37.35	9,640,068	356,282,188	36.958	36.77	36.72	36.77	35.44	36.87	9,766,251	36.481	2.62%
2025-07-28	0	36.30	36.25	36.30	34.05	36.35	14,222,507	503,901,966	35.430	35.83	35.78	35.83	33.61	35.88	14,408,672	34.972	5.83%
2025-07-25	0	34.30	34.25	34.30	33.90	35.05	7,852,015	269,844,499	34.366	33.86	33.81	33.86	33.46	34.60	7,954,794	33.922	0.44%
2025-07-24	0	34.15	34.10	34.15	33.45	34.45	13,152,700	447,247,211	34.004	33.71	33.66	33.71	33.02	34.00	13,324,862	33.565	-1.16%
2025-07-23	0	34.55	34.50	34.55	33.90	36.95	20,403,283	705,748,882	34.590	34.10	34.05	34.10	33.46	36.47	20,670,351	34.143	-4.43%
2025-07-22	0	36.15	36.15	36.20	35.10	37.55	7,694,767	280,466,341	36.449	35.68	35.68	35.73	34.65	37.06	7,795,487	35.978	0.70%
2025-07-21	0	35.90	35.85	35.90	34.80	36.35	9,684,924	346,297,806	35.756	35.44	35.39	35.44	34.35	35.88	9,811,694	35.294	-0.42%
2025-07-18	0	36.05	35.95	36.05	34.50	36.25	13,632,593	483,765,204	35.486	35.58	35.49	35.58	34.05	35.78	13,811,036	35.027	4.49%
2025-07-17	0	34.50	34.45	34.50	33.10	34.70	7,450,048	254,183,182	34.118	34.05	34.00	34.05	32.67	34.25	7,547,565	33.678	4.39%
2025-07-16	0	33.05	33.00	33.05	32.70	33.95	7,662,902	254,875,696	33.261	32.62	32.57	32.62	32.28	33.51	7,763,205	32.831	-1.05%
2025-07-15	0	33.40	33.35	33.40	32.35	33.65	8,776,137	289,470,170	32.984	32.97	32.92	32.97	31.93	33.22	8,891,012	32.558	2.45%
2025-07-14	0	32.60	32.55	32.60	31.25	32.70	7,653,147	246,167,508	32.166	32.18	32.13	32.18	30.85	32.28	7,753,323	31.750	3.49%
2025-07-11	0	31.50	31.50	31.55	31.25	33.10	7,780,742	249,225,301	32.031	31.09	31.09	31.14	30.85	32.67	7,882,588	31.617	-1.25%
2025-07-10	0	31.90	31.90	31.95	31.70	33.15	11,104,430	357,729,992	32.215	31.49	31.49	31.54	31.29	32.72	11,249,781	31.799	-0.16%
2025-07-09	0	31.95	31.95	32.00	30.10	32.05	9,663,978	306,354,117	31.701	31.54	31.54	31.59	29.71	31.64	9,790,474	31.291	4.24%
2025-07-08	0	30.65	30.65	30.70	30.50	31.45	5,344,496	164,603,866	30.799	30.25	30.25	30.30	30.11	31.04	5,414,453	30.401	-1.13%
2025-07-07	0	31.00	30.95	31.00	30.45	31.75	5,634,711	174,038,355	30.887	30.60	30.55	30.60	30.06	31.34	5,708,466	30.488	-0.48%
2025-07-04	0	31.15	31.00	31.15	29.95	31.55	8,048,434	249,339,190	30.980	30.75	30.60	30.75	29.56	31.14	8,153,784	30.580	2.47%
2025-07-03	0	30.40	30.25	30.40	29.80	31.20	12,535,534	383,498,443	30.593	30.01	29.86	30.01	29.41	30.80	12,699,617	30.198	0.95%
2025-07-02	0	30.25	30.25	30.30	29.75	30.85	12,120,924	365,695,129	30.171	29.73	29.73	29.77	29.23	30.32	12,334,750	29.648	1.68%
2025-06-30	0	29.75	29.60	29.75	28.55	29.80	8,560,484	251,584,787	29.389	29.23	29.09	29.23	28.06	29.28	8,711,500	28.880	2.23%
2025-06-27	0	29.10	28.95	29.10	28.90	29.60	8,908,829	259,082,354	29.082	28.60	28.45	28.60	28.40	29.09	9,065,990	28.577	0.00%
2025-06-26	0	29.10	29.05	29.10	28.20	29.30	9,128,900	263,342,925	28.847	28.60	28.55	28.60	27.71	28.79	9,289,944	28.347	-0.68%
2025-06-25	0	29.30	29.25	29.30	28.80	29.70	11,357,010	332,106,237	29.242	28.79	28.74	28.79	28.30	29.19	11,557,360	28.735	0.00%
2025-06-24	0	29.30	29.25	29.30	28.20	29.55	10,665,728	310,758,313	29.136	28.79	28.74	28.79	27.71	29.04	10,853,883	28.631	2.45%
2025-06-23	0	28.60	28.55	28.60	27.70	28.70	8,190,090	231,527,497	28.269	28.10	28.06	28.10	27.22	28.20	8,334,572	27.779	2.14%
2025-06-20	0	28.00	27.90	28.00	26.85	28.20	12,872,707	359,307,375	27.912	27.51	27.42	27.51	26.38	27.71	13,099,796	27.428	0.90%
2025-06-19	0	27.75	27.70	27.75	26.80	28.50	18,519,015	507,672,409	27.414	27.27	27.22	27.27	26.34	28.01	18,845,711	26.938	-1.42%
2025-06-18	0	28.15	28.10	28.15	27.95	28.75	7,875,888	222,658,833	28.271	27.66	27.61	27.66	27.47	28.25	8,014,827	27.781	-0.53%
2025-06-17	0	28.30	28.25	28.30	27.75	29.75	13,084,488	372,292,129	28.453	27.81	27.76	27.81	27.27	29.23	13,315,313	27.960	-3.41%
2025-06-16	0	29.30	29.25	29.30	28.65	30.05	16,406,103	477,126,497	29.082	28.79	28.74	28.79	28.15	29.53	16,695,524	28.578	-0.34%
2025-06-13	0	29.40	29.35	29.40	28.75	30.85	16,290,103	479,957,422	29.463	28.89	28.84	28.89	28.25	30.32	16,577,478	28.952	-1.67%
2025-06-12	0	29.90	29.85	29.90	28.75	30.25	13,792,992	411,157,104	29.809	29.38	29.33	29.38	28.25	29.73	14,036,315	29.292	3.82%
2025-06-11	0	28.80	28.75	28.80	28.35	29.40	13,437,863	386,873,399	28.790	28.30	28.25	28.30	27.86	28.89	13,674,921	28.291	-0.17%
2025-06-10	0	28.85	28.75	28.85	27.80	29.50	24,217,062	696,402,508	28.757	28.35	28.25	28.35	27.32	28.99	24,644,277	28.258	3.59%
2025-06-09	0	27.85	27.80	27.85	26.40	27.95	10,463,336	287,939,269	27.519	27.37	27.32	27.37	25.94	27.47	10,647,921	27.042	2.39%
2025-06-06	0	27.20	27.20	27.30	26.40	27.40	8,176,370	220,784,024	27.003	26.73	26.73	26.83	25.94	26.93	8,320,610	26.535	2.84%
2025-06-05	0	26.45	26.40	26.45	26.25	27.75	8,829,240	236,210,703	26.753	25.99	25.94	25.99	25.79	27.27	8,984,997	26.289	-3.11%
2025-06-04	0	27.30	27.25	27.30	26.30	27.50	11,694,793	316,931,401	27.100	26.83	26.78	26.83	25.84	27.02	11,901,102	26.630	3.02%
2025-06-03	0	26.50	26.45	26.50	25.60	27.00	11,779,355	310,105,409	26.326	26.04	25.99	26.04	25.16	26.53	11,987,156	25.870	1.92%
2025-06-02	0	26.00	25.95	26.00	24.70	26.05	9,040,618	233,092,322	25.783	25.55	25.50	25.55	24.27	25.60	9,200,104	25.336	0.58%
2025-05-30	0	25.85	25.80	25.85	25.10	26.30	21,738,485	559,586,244	25.742	25.40	25.35	25.40	24.66	25.84	22,121,975	25.295	-0.77%
2025-05-29	0	26.05	26.00	26.05	25.20	26.35	12,299,735	318,318,663	25.880	25.60	25.55	25.60	24.76	25.89	12,516,716	25.431	1.56%
2025-05-28	0	25.65	25.65	25.70	25.55	26.70	9,323,650	240,935,608	25.841	25.21	25.21	25.25	25.11	26.24	9,488,129	25.393	-3.39%
2025-05-27	0	26.55	26.50	26.55	25.40	27.00	10,664,102	282,632,406	26.503	26.09	26.04	26.09	24.96	26.53	10,852,228	26.044	3.71%
2025-05-26	0	25.60	25.55	25.60	25.25	25.85	9,524,756	243,072,036	25.520	25.16	25.11	25.16	24.81	25.40	9,692,783	25.078	-0.19%
2025-05-23	0	25.65	25.65	25.70	25.45	26.55	13,700,804	353,094,865	25.772	25.21	25.21	25.25	25.01	26.09	13,942,501	25.325	-0.19%
2025-05-22	0	25.70	25.70	25.75	24.80	25.90	15,759,405	400,426,607	25.409	25.25	25.25	25.30	24.37	25.45	16,037,418	24.968	1.58%
2025-05-21	0	25.30	25.25	25.30	24.45	25.55	13,690,863	345,402,154	25.229	24.86	24.81	24.86	24.03	25.11	13,932,385	24.791	1.81%
2025-05-20	0	24.85	24.85	24.90	23.85	25.80	19,524,147	486,994,978	24.943	24.42	24.42	24.47	23.44	25.35	19,868,574	24.511	5.74%
2025-05-19	0	23.50	23.50	23.55	23.10	23.65	10,300,372	240,986,352	23.396	23.09	23.09	23.14	22.70	23.24	10,482,082	22.990	0.21%
2025-05-16	0	23.45	23.40	23.45	22.65	23.80	12,371,582	285,374,563	23.067	23.04	22.99	23.04	22.26	23.39	12,589,830	22.667	3.76%
2025-05-15	0	22.60	22.55	22.60	22.40	23.10	4,225,849	95,412,670	22.578	22.21	22.16	22.21	22.01	22.70	4,300,398	22.187	-0.44%
2025-05-14	0	22.70	22.70	22.75	22.35	22.95	6,632,470	150,086,435	22.629	22.31	22.31	22.36	21.96	22.55	6,749,474	22.237	1.11%
2025-05-13	0	22.45	22.45	22.50	22.25	22.80	11,465,946	258,018,603	22.503	22.06	22.06	22.11	21.86	22.40	11,668,218	22.113	2.28%
2025-05-12	0	21.95	21.95	22.00	21.40	23.50	40,248,735	888,263,086	22.069	21.57	21.57	21.62	21.03	23.09	40,958,766	21.687	-7.38%
2025-05-09	0	23.70	23.65	23.70	23.40	24.25	7,929,546	187,245,202	23.614	23.29	23.24	23.29	22.99	23.83	8,069,432	23.204	0.21%
2025-05-08	0	23.65	23.65	23.70	23.25	24.05	9,266,797	218,585,542	23.588	23.24	23.24	23.29	22.85	23.63	9,430,273	23.179	-0.63%
2025-05-07	0	23.80	23.80	23.85	23.65	24.75	8,913,135	213,365,975	23.938	23.39	23.39	23.44	23.24	24.32	9,070,372	23.523	-2.66%
2025-05-06	0	24.45	24.40	24.45	24.00	25.15	9,733,114	240,510,221	24.711	24.03	23.98	24.03	23.58	24.71	9,904,817	24.282	0.20%
2025-05-02	0	24.40	24.35	24.45	23.70	24.70	2,641,200	64,294,101	24.343	23.98	23.93	24.03	23.29	24.27	2,687,794	23.921	1.24%
2025-04-30	0	24.10	24.05	24.10	23.65	24.40	8,890,552	214,430,596	24.119	23.68	23.63	23.68	23.24	23.98	9,047,391	23.701	2.34%
2025-04-29	0	23.55	23.55	23.60	23.10	24.00	7,290,972	171,396,620	23.508	23.14	23.14	23.19	22.70	23.58	7,419,593	23.101	1.29%
2025-04-28	0	23.25	23.25	23.30	22.85	24.30	5,934,176	138,717,239	23.376	22.85	22.85	22.90	22.45	23.88	6,038,861	22.971	-2.72%
2025-04-25	0	23.90	23.90	23.95	23.70	24.85	10,959,657	263,634,977	24.055	23.49	23.49	23.53	23.29	24.42	11,152,997	23.638	-1.44%
2025-04-24	0	24.25	24.20	24.25	23.70	24.55	10,752,626	259,556,668	24.139	23.83	23.78	23.83	23.29	24.12	10,942,314	23.720	2.11%
2025-04-23	0	23.75	23.75	23.80	23.55	24.45	11,732,970	277,242,412	23.629	23.34	23.34	23.39	23.14	24.03	11,939,952	23.220	0.21%
2025-04-22	0	23.70	23.65	23.70	22.10	23.85	14,868,761	346,020,270	23.272	23.29	23.24	23.29	21.72	23.44	15,131,062	22.868	7.24%
2025-04-17	0	22.10	22.10	22.15	21.75	22.20	5,556,080	122,351,001	22.021	21.72	21.72	21.77	21.37	21.82	5,654,095	21.639	1.14%
2025-04-16	0	21.85	21.80	21.85	21.35	22.20	11,083,839	241,034,127	21.746	21.47	21.42	21.47	20.98	21.82	11,279,370	21.369	-1.35%
2025-04-15	0	22.15	22.15	22.20	21.85	22.80	15,312,108	339,363,197	22.163	21.77	21.77	21.82	21.47	22.40	15,582,230	21.779	-2.85%
2025-04-14	0	22.80	22.75	22.80	22.65	23.55	10,978,540	252,612,672	23.010	22.40	22.36	22.40	22.26	23.14	11,172,213	22.611	0.88%
2025-04-11	0	22.60	22.60	22.65	21.80	22.75	14,618,743	327,003,281	22.369	22.21	22.21	22.26	21.42	22.36	14,876,633	21.981	2.96%
2025-04-10	0	21.95	21.90	21.95	21.95	23.25	16,128,467	360,515,581	22.353	21.57	21.52	21.57	21.57	22.85	16,412,991	21.965	1.15%
2025-04-09	0	21.70	21.65	21.70	19.82	21.90	15,778,108	333,488,705	21.136	21.32	21.27	21.32	19.48	21.52	16,056,451	20.770	1.17%
2025-04-08	0	21.45	21.40	21.45	20.15	21.65	19,467,067	407,735,458	20.945	21.08	21.03	21.08	19.80	21.27	19,810,487	20.582	3.87%
2025-04-07	0	20.65	20.60	20.65	20.40	22.50	24,720,983	525,236,187	21.247	20.29	20.24	20.29	20.05	22.11	25,157,088	20.878	-12.87%
2025-04-03	0	23.70	23.70	23.75	22.80	24.15	28,343,838	663,273,227	23.401	23.29	23.29	23.34	22.40	23.73	28,843,854	22.995	-3.07%
2025-04-02	0	24.45	24.45	24.50	23.80	24.85	16,786,153	408,087,434	24.311	24.03	24.03	24.08	23.39	24.42	17,082,279	23.890	0.00%
2025-04-01	0	24.45	24.40	24.45	24.20	25.90	15,594,783	388,130,289	24.888	24.03	23.98	24.03	23.78	25.45	15,869,892	24.457	-0.20%
2025-03-31	0	24.50	24.45	24.50	23.35	24.95	24,860,414	608,735,918	24.486	24.08	24.03	24.08	22.95	24.52	25,298,979	24.062	3.81%
2025-03-28	0	23.60	23.50	23.60	22.15	23.70	20,842,089	484,365,695	23.240	23.19	23.09	23.19	21.77	23.29	21,209,766	22.837	6.55%
2025-03-27	0	22.15	22.15	22.20	20.50	22.45	16,516,697	363,643,279	22.017	21.77	21.77	21.82	20.14	22.06	16,808,069	21.635	5.48%
2025-03-26	0	21.00	20.95	21.00	20.70	21.35	8,514,112	178,556,266	20.972	20.64	20.59	20.64	20.34	20.98	8,664,310	20.608	-0.24%
2025-03-25	0	21.05	21.00	21.05	20.20	21.15	9,930,000	207,295,323	20.876	20.69	20.64	20.69	19.85	20.78	10,105,176	20.514	3.69%
2025-03-24	0	20.30	20.25	20.30	19.82	21.10	10,299,094	210,306,517	20.420	19.95	19.90	19.95	19.48	20.73	10,480,781	20.066	1.00%
2025-03-21	0	20.10	20.05	20.10	19.70	21.30	10,185,076	206,009,535	20.227	19.75	19.70	19.75	19.36	20.93	10,364,752	19.876	-5.63%
2025-03-20	0	21.30	21.25	21.30	20.95	21.90	11,349,868	243,502,678	21.454	20.93	20.88	20.93	20.59	21.52	11,550,092	21.082	1.19%
2025-03-19	0	21.05	21.00	21.05	19.50	21.30	12,698,193	264,197,609	20.806	20.69	20.64	20.69	19.16	20.93	12,922,203	20.445	6.31%
2025-03-18	0	19.80	19.78	19.80	19.20	19.88	8,316,250	164,086,883	19.731	19.46	19.44	19.46	18.87	19.54	8,462,958	19.389	3.66%
2025-03-17	0	19.10	19.08	19.10	18.78	19.32	8,402,040	160,468,119	19.099	18.77	18.75	18.77	18.45	18.99	8,550,261	18.768	0.74%
2025-03-14	0	18.96	18.94	18.96	18.62	19.08	6,700,000	127,061,382	18.964	18.63	18.61	18.63	18.30	18.75	6,818,195	18.636	1.39%
2025-03-13	0	18.70	18.68	18.70	18.40	19.36	5,600,047	104,910,287	18.734	18.38	18.36	18.38	18.08	19.02	5,698,838	18.409	-0.53%
2025-03-12	0	18.80	18.78	18.80	18.60	19.18	6,443,041	121,523,368	18.861	18.47	18.45	18.47	18.28	18.85	6,556,703	18.534	0.00%
2025-03-11	0	18.80	18.76	18.80	18.06	18.80	10,443,075	194,041,224	18.581	18.47	18.43	18.47	17.75	18.47	10,627,302	18.259	2.62%
2025-03-10	0	18.32	18.30	18.34	18.14	19.22	8,341,016	154,881,491	18.569	18.00	17.98	18.02	17.83	18.89	8,488,161	18.247	-4.78%
2025-03-07	0	19.24	19.22	19.24	19.06	19.66	9,159,751	177,343,457	19.361	18.91	18.89	18.91	18.73	19.32	9,321,339	19.026	-0.93%
2025-03-06	0	19.42	19.40	19.42	19.18	19.56	6,742,738	130,533,075	19.359	19.08	19.06	19.08	18.85	19.22	6,861,687	19.023	2.10%
2025-03-05	0	19.02	19.02	19.04	18.18	19.14	9,497,796	180,201,499	18.973	18.69	18.69	18.71	17.86	18.81	9,665,347	18.644	3.93%
2025-03-04	0	18.30	18.30	18.32	17.66	18.48	8,608,630	156,990,644	18.236	17.98	17.98	18.00	17.35	18.16	8,760,496	17.920	2.46%
2025-03-03	0	17.86	17.84	17.86	17.42	18.14	7,033,765	125,898,377	17.899	17.55	17.53	17.55	17.12	17.83	7,157,848	17.589	-0.89%
2025-02-28	0	18.02	18.02	18.10	17.98	19.18	15,659,639	285,287,001	18.218	17.71	17.71	17.79	17.67	18.85	15,935,892	17.902	-6.24%
2025-02-27	0	19.22	19.18	19.22	18.80	19.44	8,972,255	171,401,431	19.103	18.89	18.85	18.89	18.47	19.10	9,130,535	18.772	-0.52%
2025-02-26	0	19.32	19.30	19.32	18.80	19.52	9,169,460	175,929,029	19.186	18.99	18.97	18.99	18.47	19.18	9,331,219	18.854	1.90%
2025-02-25	0	18.96	18.94	18.96	18.64	19.12	4,670,031	88,380,788	18.925	18.63	18.61	18.63	18.32	18.79	4,752,415	18.597	-0.21%
2025-02-24	0	19.00	18.98	19.00	18.94	19.76	9,069,350	174,205,074	19.208	18.67	18.65	18.67	18.61	19.42	9,229,343	18.875	-4.04%
2025-02-21	0	19.80	19.78	19.80	18.40	19.80	11,726,376	227,578,089	19.407	19.46	19.44	19.46	18.08	19.46	11,933,242	19.071	8.08%
2025-02-20	0	18.32	18.30	18.32	18.16	18.76	4,493,385	82,795,774	18.426	18.00	17.98	18.00	17.85	18.43	4,572,653	18.107	-0.65%
2025-02-19	0	18.44	18.42	18.44	17.74	18.44	4,344,020	78,954,527	18.175	18.12	18.10	18.12	17.43	18.12	4,420,653	17.860	2.44%
2025-02-18	0	18.00	18.00	18.02	17.30	18.18	8,756,918	156,566,566	17.879	17.69	17.69	17.71	17.00	17.86	8,911,400	17.569	1.12%
2025-02-17	0	17.80	17.80	17.82	17.28	18.12	10,233,863	182,370,729	17.820	17.49	17.49	17.51	16.98	17.81	10,414,399	17.511	1.60%
2025-02-14	0	17.52	17.50	17.52	17.14	17.80	8,897,193	154,998,944	17.421	17.22	17.20	17.22	16.84	17.49	9,054,149	17.119	1.74%
2025-02-13	0	17.22	17.20	17.22	17.10	17.48	5,929,132	102,726,082	17.326	16.92	16.90	16.92	16.80	17.18	6,033,728	17.025	-0.46%
2025-02-12	0	17.30	17.28	17.30	17.10	18.28	8,074,044	141,080,900	17.473	17.00	16.98	17.00	16.80	17.96	8,216,479	17.170	-4.53%
2025-02-11	0	18.12	18.10	18.12	17.96	18.48	3,859,722	69,940,784	18.121	17.81	17.79	17.81	17.65	18.16	3,927,812	17.807	-3.21%
2025-02-10	0	18.72	18.68	18.72	18.24	18.80	3,719,218	69,140,948	18.590	18.40	18.36	18.40	17.92	18.47	3,784,829	18.268	3.65%
2025-02-07	0	18.06	18.04	18.06	17.78	18.16	6,162,303	110,952,386	18.005	17.75	17.73	17.75	17.47	17.85	6,271,013	17.693	0.56%
2025-02-06	0	17.96	17.96	17.98	17.80	18.10	5,942,313	106,686,742	17.954	17.65	17.65	17.67	17.49	17.79	6,047,142	17.643	0.11%
2025-02-05	0	17.94	17.92	17.94	17.92	18.94	6,078,939	110,929,124	18.248	17.63	17.61	17.63	17.61	18.61	6,186,178	17.932	-3.03%
2025-02-04	0	18.50	18.50	18.52	18.08	18.58	3,462,541	63,611,393	18.371	18.18	18.18	18.20	17.77	18.26	3,523,624	18.053	3.93%
2025-02-03	0	17.80	17.78	17.80	17.22	18.20	2,814,000	49,541,840	17.605	17.49	17.47	17.49	16.92	17.88	2,863,642	17.300	-0.45%
2025-01-28	0	17.88	17.82	17.88	17.22	18.08	2,433,748	43,471,463	17.862	17.57	17.51	17.57	16.92	17.77	2,476,682	17.552	0.68%
2025-01-27	0	17.76	17.72	17.76	17.34	17.96	4,195,709	74,724,726	17.810	17.45	17.41	17.45	17.04	17.65	4,269,726	17.501	1.95%
2025-01-24	0	17.42	17.42	17.44	17.26	17.80	5,482,172	96,096,753	17.529	17.12	17.12	17.14	16.96	17.49	5,578,883	17.225	0.81%
2025-01-23	0	17.28	17.24	17.28	17.14	17.66	4,524,103	78,389,013	17.327	16.98	16.94	16.98	16.84	17.35	4,603,913	17.027	-0.69%
2025-01-22	0	17.40	17.38	17.40	17.06	17.40	3,906,285	67,406,116	17.256	17.10	17.08	17.10	16.76	17.10	3,975,196	16.957	1.05%
2025-01-21	0	17.22	17.20	17.22	16.96	17.34	3,944,000	67,760,920	17.181	16.92	16.90	16.92	16.67	17.04	4,013,576	16.883	1.41%
2025-01-20	0	16.98	16.98	17.00	16.70	17.28	4,877,793	83,503,542	17.119	16.69	16.69	16.71	16.41	16.98	4,963,843	16.822	0.83%
2025-01-17	0	16.84	16.84	16.88	16.70	17.02	2,933,776	49,507,678	16.875	16.55	16.55	16.59	16.41	16.72	2,985,531	16.583	0.72%
2025-01-16	0	16.72	16.70	16.72	16.64	17.08	3,140,950	52,723,156	16.786	16.43	16.41	16.43	16.35	16.78	3,196,360	16.495	0.12%
2025-01-15	0	16.70	16.68	16.70	16.50	16.96	2,405,072	40,103,929	16.675	16.41	16.39	16.41	16.21	16.67	2,447,500	16.386	0.36%
2025-01-14	0	16.64	16.62	16.64	16.32	16.90	4,347,739	72,239,282	16.615	16.35	16.33	16.35	16.04	16.61	4,424,438	16.327	2.34%
2025-01-13	0	16.26	16.26	16.28	15.96	16.34	5,148,680	83,450,066	16.208	15.98	15.98	16.00	15.68	16.06	5,239,508	15.927	0.12%
2025-01-10	0	16.24	16.22	16.24	16.16	16.98	5,555,581	90,959,646	16.373	15.96	15.94	15.96	15.88	16.69	5,653,587	16.089	-1.46%
2025-01-09	0	16.48	16.48	16.50	16.32	16.76	4,615,255	76,301,060	16.532	16.19	16.19	16.21	16.04	16.47	4,696,673	16.246	1.60%
2025-01-08	0	16.22	16.20	16.22	16.12	16.38	6,778,561	110,029,491	16.232	15.94	15.92	15.94	15.84	16.10	6,898,142	15.951	-0.61%
2025-01-07	0	16.32	16.32	16.34	16.22	16.84	6,381,400	104,696,178	16.406	16.04	16.04	16.06	15.94	16.55	6,493,975	16.122	-1.57%
2025-01-06	0	16.58	16.56	16.58	16.44	16.82	5,278,100	87,375,368	16.554	16.29	16.27	16.29	16.16	16.53	5,371,211	16.267	-0.48%
2025-01-03	0	16.66	16.64	16.66	16.58	17.36	4,332,300	73,056,030	16.863	16.37	16.35	16.37	16.29	17.06	4,408,726	16.571	-0.12%
2025-01-02	0	16.68	16.66	16.68	16.56	17.44	6,508,613	109,515,228	16.826	16.39	16.37	16.39	16.27	17.14	6,623,432	16.535	-3.47%
2024-12-31	0	17.28	17.26	17.28	17.10	17.38	3,278,020	56,517,901	17.241	16.98	16.96	16.98	16.80	17.08	3,335,848	16.943	-0.69%
2024-12-30	0	17.40	17.38	17.40	17.32	18.10	4,913,600	86,340,576	17.572	17.10	17.08	17.10	17.02	17.79	5,000,281	17.267	-2.25%
2024-12-27	0	17.80	17.80	17.82	17.68	18.48	4,113,583	73,534,614	17.876	17.49	17.49	17.51	17.37	18.16	4,186,151	17.566	-2.20%
2024-12-24	0	18.20	18.16	18.20	17.74	18.30	1,456,000	26,444,120	18.162	17.88	17.85	17.88	17.43	17.98	1,481,685	17.847	2.13%
2024-12-23	0	17.82	17.80	17.82	17.62	18.30	2,732,583	48,628,861	17.796	17.51	17.49	17.51	17.31	17.98	2,780,789	17.487	-0.67%
2024-12-20	0	17.94	17.94	17.96	17.84	18.70	3,878,527	70,146,970	18.086	17.63	17.63	17.65	17.53	18.38	3,946,948	17.772	-2.18%
2024-12-19	0	18.34	18.32	18.34	18.02	19.34	12,713,947	235,277,696	18.505	18.02	18.00	18.02	17.71	19.00	12,938,235	18.185	-0.76%
2024-12-18	0	18.48	18.46	18.48	17.70	18.50	5,158,620	93,697,126	18.163	18.16	18.14	18.16	17.39	18.18	5,249,624	17.848	3.94%
2024-12-17	0	17.78	17.78	17.80	17.56	18.06	10,026,000	177,739,332	17.728	17.47	17.47	17.49	17.26	17.75	10,202,870	17.421	0.00%
2024-12-16	0	17.78	17.76	17.78	17.66	18.30	6,437,730	114,958,203	17.857	17.47	17.45	17.47	17.35	17.98	6,551,299	17.547	-1.66%
2024-12-13	0	18.08	18.08	18.10	17.98	18.42	3,443,244	62,525,221	18.159	17.77	17.77	17.79	17.67	18.10	3,503,987	17.844	-2.16%
2024-12-12	0	18.48	18.48	18.50	18.42	18.72	2,725,781	50,552,006	18.546	18.16	18.16	18.18	18.10	18.40	2,773,867	18.224	-0.65%
2024-12-11	0	18.60	18.58	18.60	18.38	18.88	3,528,561	65,732,788	18.629	18.28	18.26	18.28	18.06	18.55	3,590,809	18.306	0.65%
2024-12-10	0	18.48	18.48	18.50	18.40	19.68	9,057,070	169,888,879	18.758	18.16	18.16	18.18	18.08	19.34	9,216,847	18.432	-3.25%
2024-12-09	0	19.10	19.06	19.10	18.38	19.12	4,949,445	92,538,797	18.697	18.77	18.73	18.77	18.06	18.79	5,036,759	18.373	3.02%
2024-12-06	0	18.54	18.52	18.54	18.28	18.78	4,451,658	82,617,084	18.559	18.22	18.20	18.22	17.96	18.45	4,530,190	18.237	-1.70%
2024-12-05	0	18.86	18.84	18.86	18.72	19.00	3,230,908	61,113,150	18.915	18.53	18.51	18.53	18.40	18.67	3,287,905	18.587	-0.84%
2024-12-04	0	19.02	19.00	19.02	18.90	19.44	6,577,878	125,186,433	19.031	18.69	18.67	18.69	18.57	19.10	6,693,919	18.702	-1.04%
2024-12-03	0	19.22	19.20	19.22	18.74	19.32	6,769,910	129,784,446	19.171	18.89	18.87	18.89	18.42	18.99	6,889,339	18.838	1.59%
2024-12-02	0	18.92	18.90	18.92	18.82	19.48	10,416,372	198,680,971	19.074	18.59	18.57	18.59	18.49	19.14	10,600,128	18.743	-1.97%
2024-11-29	0	19.30	19.30	19.32	19.12	19.54	3,830,000	74,101,400	19.348	18.97	18.97	18.99	18.79	19.20	3,897,565	19.012	0.94%
2024-11-28	0	19.12	19.08	19.12	18.94	19.34	4,569,541	87,282,356	19.101	18.79	18.75	18.79	18.61	19.00	4,650,153	18.770	0.21%
2024-11-27	0	19.08	19.08	19.10	18.42	19.28	10,789,777	204,494,732	18.953	18.75	18.75	18.77	18.10	18.95	10,980,120	18.624	2.36%
2024-11-26	0	18.64	18.62	18.64	18.30	18.86	6,848,811	127,675,977	18.642	18.32	18.30	18.32	17.98	18.53	6,969,631	18.319	0.32%
2024-11-25	0	18.58	18.56	18.58	18.40	18.88	15,500,366	288,088,316	18.586	18.26	18.24	18.26	18.08	18.55	15,773,809	18.264	0.32%
2024-11-22	0	18.52	18.52	18.54	18.10	18.96	11,440,322	212,429,472	18.568	18.20	18.20	18.22	17.79	18.63	11,642,142	18.247	1.42%
2024-11-21	0	18.26	18.26	18.28	17.76	18.80	16,125,418	297,868,599	18.472	17.94	17.94	17.96	17.45	18.47	16,409,888	18.152	2.24%
2024-11-20	0	17.86	17.84	17.86	17.08	18.12	10,542,612	187,683,293	17.802	17.55	17.53	17.55	16.78	17.81	10,728,595	17.494	4.08%
2024-11-19	0	17.16	17.14	17.16	17.10	17.44	3,342,808	57,568,061	17.221	16.86	16.84	16.86	16.80	17.14	3,401,779	16.923	-0.58%
2024-11-18	0	17.26	17.24	17.26	16.80	17.38	5,578,364	95,999,705	17.209	16.96	16.94	16.96	16.51	17.08	5,676,772	16.911	1.05%
2024-11-15	0	17.08	17.08	17.12	17.02	17.46	5,087,620	87,198,027	17.139	16.78	16.78	16.82	16.72	17.16	5,177,371	16.842	-0.93%
2024-11-14	0	17.24	17.24	17.26	16.84	17.48	6,586,287	113,630,508	17.253	16.94	16.94	16.96	16.55	17.18	6,702,476	16.954	0.70%
2024-11-13	0	17.12	17.10	17.12	16.92	17.44	5,449,478	92,927,213	17.052	16.82	16.80	16.82	16.63	17.14	5,545,613	16.757	-1.50%
2024-11-12	0	17.38	17.36	17.38	17.12	17.58	7,343,005	127,536,377	17.368	17.08	17.06	17.08	16.82	17.28	7,472,544	17.067	1.28%
2024-11-11	0	17.16	17.14	17.16	16.90	17.30	7,229,500	123,730,770	17.115	16.86	16.84	16.86	16.61	17.00	7,357,036	16.818	-1.15%
2024-11-08	0	17.36	17.36	17.38	17.22	18.06	7,890,000	138,515,068	17.556	17.06	17.06	17.08	16.92	17.75	8,029,188	17.251	-0.69%
2024-11-07	0	17.48	17.44	17.48	17.12	17.52	6,188,520	107,345,891	17.346	17.18	17.14	17.18	16.82	17.22	6,297,692	17.045	0.34%
2024-11-06	0	17.42	17.40	17.42	17.06	17.80	10,913,867	189,156,014	17.332	17.12	17.10	17.12	16.76	17.49	11,106,399	17.031	-1.58%
2024-11-05	0	17.70	17.68	17.70	17.36	17.86	11,105,706	195,116,668	17.569	17.39	17.37	17.39	17.06	17.55	11,301,623	17.264	-0.90%
2024-11-04	0	17.86	17.84	17.86	17.68	18.56	14,150,870	253,072,176	17.884	17.55	17.53	17.55	17.37	18.24	14,400,507	17.574	0.11%
2024-11-01	0	17.84	17.80	17.84	17.72	18.42	14,647,069	262,285,905	17.907	17.53	17.49	17.53	17.41	18.10	14,905,459	17.597	-1.65%
2024-10-31	0	18.14	18.14	18.16	17.78	18.60	18,567,787	336,824,144	18.140	17.83	17.83	17.85	17.47	18.28	18,895,343	17.826	-0.87%
2024-10-30	0	18.30	18.28	18.30	18.24	20.80	27,917,763	524,427,584	18.785	17.98	17.96	17.98	17.92	20.44	28,410,263	18.459	-10.51%
2024-10-29	0	20.45	20.45	20.50	20.20	21.20	9,244,771	190,604,027	20.617	20.10	20.10	20.14	19.85	20.83	9,407,859	20.260	-0.97%
2024-10-28	0	20.65	20.60	20.65	20.50	21.10	6,623,175	137,475,033	20.757	20.29	20.24	20.29	20.14	20.73	6,740,015	20.397	-0.48%
2024-10-25	0	20.75	20.70	20.75	20.20	20.90	5,929,000	122,417,925	20.647	20.39	20.34	20.39	19.85	20.54	6,033,594	20.289	2.72%
2024-10-24	0	20.20	20.20	20.25	19.94	20.80	8,698,000	175,943,130	20.228	19.85	19.85	19.90	19.59	20.44	8,851,442	19.877	-1.94%
2024-10-23	0	20.60	20.60	20.65	20.35	21.10	4,784,570	98,856,553	20.662	20.24	20.24	20.29	20.00	20.73	4,868,975	20.303	-0.24%
2024-10-22	0	20.65	20.60	20.65	20.30	21.35	5,647,041	117,093,883	20.735	20.29	20.24	20.29	19.95	20.98	5,746,661	20.376	-2.59%
2024-10-21	0	21.20	21.15	21.20	21.00	21.95	5,464,576	116,879,713	21.389	20.83	20.78	20.83	20.64	21.57	5,560,977	21.018	-3.85%
2024-10-18	0	22.05	22.00	22.05	20.75	22.15	9,872,188	214,840,177	21.762	21.67	21.62	21.67	20.39	21.77	10,046,344	21.385	5.00%
2024-10-17	0	21.00	21.00	21.05	20.60	21.60	10,760,982	228,270,086	21.213	20.64	20.64	20.69	20.24	21.23	10,950,817	20.845	3.45%
2024-10-16	0	20.30	20.30	20.35	20.10	20.95	6,940,734	141,651,116	20.409	19.95	19.95	20.00	19.75	20.59	7,063,176	20.055	-1.69%
2024-10-15	0	20.65	20.60	20.65	20.35	21.20	9,662,557	200,611,620	20.762	20.29	20.24	20.29	20.00	20.83	9,833,015	20.402	-0.48%
2024-10-14	0	20.75	20.70	20.75	20.30	21.35	11,408,523	238,135,222	20.873	20.39	20.34	20.39	19.95	20.98	11,609,782	20.512	-2.81%
2024-10-10	0	21.35	21.30	21.35	21.10	21.90	11,467,400	247,572,028	21.589	20.98	20.93	20.98	20.73	21.52	11,669,697	21.215	4.15%
2024-10-09	0	20.50	20.50	20.55	19.62	21.45	13,450,571	275,772,249	20.503	20.14	20.14	20.19	19.28	21.08	13,687,854	20.147	-0.73%
2024-10-08	0	20.65	20.65	20.70	19.86	21.35	21,065,594	437,618,789	20.774	20.29	20.29	20.34	19.52	20.98	21,437,214	20.414	-3.05%
2024-10-07	0	21.30	21.25	21.30	21.05	22.80	8,993,300	193,452,786	21.511	20.93	20.88	20.93	20.69	22.40	9,151,952	21.138	-1.39%
2024-10-04	0	21.60	21.60	21.70	20.45	21.75	7,629,120	163,128,608	21.382	21.23	21.23	21.32	20.10	21.37	7,763,706	21.012	2.86%
2024-10-03	0	21.00	20.95	21.00	20.60	22.00	6,220,323	131,277,336	21.105	20.64	20.59	20.64	20.24	21.62	6,330,056	20.739	-3.89%
2024-10-02	0	21.85	21.80	21.85	20.85	21.90	10,203,200	219,674,275	21.530	21.47	21.42	21.47	20.49	21.52	10,383,196	21.157	4.30%
2024-09-30	0	20.95	20.90	20.95	20.05	22.10	51,756,540	1,063,719,213	20.552	20.59	20.54	20.59	19.70	21.72	52,669,582	20.196	-3.23%
2024-09-27	0	21.65	21.60	21.65	20.15	21.90	9,459,202	201,875,864	21.342	21.27	21.23	21.27	19.80	21.52	9,626,073	20.972	7.71%
2024-09-26	0	20.10	20.10	20.15	19.16	20.20	7,023,166	138,634,977	19.740	19.75	19.75	19.80	18.83	19.85	7,147,062	19.397	4.15%
2024-09-25	0	19.30	19.30	19.32	19.08	19.94	10,866,141	210,507,827	19.373	18.97	18.97	18.99	18.75	19.59	11,057,832	19.037	-1.33%
2024-09-24	0	19.56	19.54	19.56	19.24	20.55	8,625,340	168,983,740	19.592	19.22	19.20	19.22	18.91	20.19	8,777,500	19.252	-2.20%
2024-09-23	0	20.00	19.98	20.00	19.84	20.45	3,654,240	73,313,581	20.063	19.65	19.63	19.65	19.50	20.10	3,718,705	19.715	-1.72%
2024-09-20	0	20.35	20.25	20.35	19.80	20.70	6,198,291	125,992,865	20.327	20.00	19.90	20.00	19.46	20.34	6,307,636	19.975	2.27%
2024-09-19	0	20.10	20.05	20.10	19.52	20.55	3,861,781	77,323,712	20.023	19.55	19.51	19.55	18.99	19.99	3,969,603	19.479	0.25%
2024-09-17	0	20.05	20.00	20.05	19.46	20.10	1,972,261	39,237,589	19.895	19.51	19.46	19.51	18.93	19.55	2,027,327	19.354	2.30%
2024-09-16	0	19.60	19.50	19.60	19.18	19.60	2,224,000	43,289,892	19.465	19.07	18.97	19.07	18.66	19.07	2,286,095	18.936	0.10%
2024-09-13	0	19.58	19.58	19.60	18.92	19.84	4,520,000	88,462,996	19.571	19.05	19.05	19.07	18.41	19.30	4,646,200	19.040	3.49%
2024-09-12	0	18.92	18.90	18.92	18.80	19.32	4,519,000	86,033,446	19.038	18.41	18.39	18.41	18.29	18.80	4,645,172	18.521	-0.73%
2024-09-11	0	19.06	19.06	19.08	18.14	19.20	4,527,000	85,800,616	18.953	18.54	18.54	18.56	17.65	18.68	4,653,395	18.438	2.36%
2024-09-10	0	18.62	18.62	18.64	18.48	18.90	5,968,445	111,368,966	18.660	18.11	18.11	18.13	17.98	18.39	6,135,086	18.153	-0.32%
2024-09-09	0	18.68	18.66	18.68	18.40	20.15	9,219,031	173,681,120	18.839	18.17	18.15	18.17	17.90	19.60	9,476,429	18.328	-6.04%
2024-09-05	0	19.88	19.86	19.88	19.56	20.05	3,328,827	65,804,902	19.768	19.34	19.32	19.34	19.03	19.51	3,421,769	19.231	0.71%
2024-09-04	0	19.74	19.74	19.76	19.36	19.80	3,691,439	72,489,661	19.637	19.20	19.20	19.22	18.83	19.26	3,794,505	19.104	0.71%
2024-09-03	0	19.60	19.60	19.62	19.50	20.40	4,937,200	97,430,108	19.734	19.07	19.07	19.09	18.97	19.85	5,075,048	19.198	-1.90%
2024-09-02	0	19.98	19.94	19.98	19.64	20.30	6,441,216	128,071,440	19.883	19.44	19.40	19.44	19.11	19.75	6,621,057	19.343	0.10%
2024-08-30	0	19.96	19.96	19.98	19.84	21.00	11,772,117	238,411,034	20.252	19.42	19.42	19.44	19.30	20.43	12,100,798	19.702	-4.04%
2024-08-29	0	20.80	20.80	20.85	20.20	21.00	5,710,633	117,851,368	20.637	20.24	20.24	20.28	19.65	20.43	5,870,076	20.077	0.97%
2024-08-28	0	20.60	20.60	20.65	18.94	20.75	17,932,972	356,475,502	19.878	20.04	20.04	20.09	18.43	20.19	18,433,666	19.338	13.06%
2024-08-27	0	18.22	18.20	18.22	17.82	18.26	3,121,613	56,511,520	18.103	17.73	17.71	17.73	17.34	17.76	3,208,769	17.612	1.33%
2024-08-26	0	17.98	17.94	17.98	16.60	18.08	3,979,803	70,735,367	17.774	17.49	17.45	17.49	16.15	17.59	4,090,920	17.291	4.29%
2024-08-23	0	17.24	17.22	17.24	16.70	18.52	7,612,607	131,402,864	17.261	16.77	16.75	16.77	16.25	18.02	7,825,153	16.792	-6.91%
2024-08-22	0	18.52	18.50	18.52	18.14	18.88	3,543,851	65,393,378	18.453	18.02	18.00	18.02	17.65	18.37	3,642,796	17.951	0.87%
2024-08-21	0	18.36	18.34	18.36	18.04	18.94	5,104,856	94,124,636	18.438	17.86	17.84	17.86	17.55	18.43	5,247,385	17.937	-0.86%
2024-08-20	0	18.52	18.52	18.54	18.16	18.76	2,236,311	41,276,136	18.457	18.02	18.02	18.04	17.67	18.25	2,298,749	17.956	1.20%
2024-08-19	0	18.30	18.30	18.32	18.14	19.02	3,565,800	65,563,554	18.387	17.80	17.80	17.82	17.65	18.50	3,665,358	17.887	-1.08%
2024-08-16	0	18.50	18.50	18.52	17.80	18.58	4,899,929	89,886,607	18.344	18.00	18.00	18.02	17.32	18.08	5,036,736	17.846	3.93%
2024-08-15	0	17.80	17.78	17.86	17.58	18.12	2,737,986	48,641,465	17.765	17.32	17.30	17.37	17.10	17.63	2,814,431	17.283	0.68%
2024-08-14	0	17.68	17.66	17.68	17.34	18.38	7,642,941	134,841,564	17.643	17.20	17.18	17.20	16.87	17.88	7,856,334	17.163	-3.70%
2024-08-13	0	18.36	18.34	18.36	18.00	18.92	3,707,800	68,040,640	18.351	17.86	17.84	17.86	17.51	18.41	3,811,323	17.852	-0.76%
2024-08-12	0	18.50	18.48	18.50	18.38	19.08	4,132,640	76,888,213	18.605	18.00	17.98	18.00	17.88	18.56	4,248,024	18.100	-2.22%
2024-08-09	0	18.92	18.92	18.94	18.74	19.44	6,345,177	120,855,378	19.047	18.41	18.41	18.43	18.23	18.91	6,522,336	18.529	-0.42%
2024-08-08	0	19.00	18.98	19.00	18.38	19.16	7,365,761	139,625,636	18.956	18.48	18.46	18.48	17.88	18.64	7,571,415	18.441	2.81%
2024-08-07	0	18.48	18.48	18.50	18.20	18.80	6,328,760	116,403,151	18.393	17.98	17.98	18.00	17.71	18.29	6,505,461	17.893	0.33%
2024-08-06	0	18.42	18.40	18.42	16.84	18.50	9,468,234	168,999,303	17.849	17.92	17.90	17.92	16.38	18.00	9,732,590	17.364	9.38%
2024-08-05	0	16.84	16.82	16.84	16.40	17.20	3,623,769	60,913,923	16.810	16.38	16.36	16.38	15.95	16.73	3,724,946	16.353	1.20%
2024-08-02	0	16.64	16.64	16.68	16.12	16.92	2,323,600	38,728,270	16.667	16.19	16.19	16.23	15.68	16.46	2,388,476	16.215	0.85%
2024-08-01	0	16.50	16.48	16.50	16.16	17.16	2,221,384	36,682,408	16.513	16.05	16.03	16.05	15.72	16.69	2,283,406	16.065	-3.40%
2024-07-31	0	17.08	17.06	17.12	16.20	17.26	4,164,322	70,881,198	17.021	16.62	16.60	16.65	15.76	16.79	4,280,591	16.559	4.40%
2024-07-30	0	16.36	16.36	16.38	16.26	17.10	5,970,668	98,772,515	16.543	15.92	15.92	15.94	15.82	16.64	6,137,371	16.094	-3.54%
2024-07-29	0	16.96	16.96	16.98	16.80	17.64	3,168,992	53,755,486	16.963	16.50	16.50	16.52	16.34	17.16	3,257,471	16.502	0.71%
2024-07-26	0	16.84	16.80	16.84	16.38	16.96	2,062,487	34,565,164	16.759	16.38	16.34	16.38	15.94	16.50	2,120,072	16.304	2.31%
2024-07-25	0	16.46	16.44	16.46	16.22	16.82	2,263,080	37,467,126	16.556	16.01	15.99	16.01	15.78	16.36	2,326,266	16.106	-0.96%
2024-07-24	0	16.62	16.60	16.62	16.56	17.44	2,349,250	39,499,227	16.814	16.17	16.15	16.17	16.11	16.97	2,414,842	16.357	-2.35%
2024-07-23	0	17.02	17.00	17.02	16.86	18.02	4,369,696	75,619,442	17.305	16.56	16.54	16.56	16.40	17.53	4,491,699	16.835	-4.27%
2024-07-22	0	17.78	17.78	17.80	17.36	18.00	2,992,196	53,033,448	17.724	17.30	17.30	17.32	16.89	17.51	3,075,739	17.243	2.89%
2024-07-19	0	17.28	17.26	17.28	17.20	17.62	3,805,134	66,075,184	17.365	16.81	16.79	16.81	16.73	17.14	3,911,374	16.893	-0.35%
2024-07-18	0	17.34	17.32	17.34	17.10	17.56	3,215,680	55,912,892	17.388	16.87	16.85	16.87	16.64	17.08	3,305,463	16.915	0.58%
2024-07-17	0	17.24	17.20	17.24	16.40	17.30	3,303,796	56,380,217	17.065	16.77	16.73	16.77	15.95	16.83	3,396,039	16.602	4.48%
2024-07-16	0	16.50	16.48	16.50	16.24	16.76	4,378,234	72,413,095	16.539	16.05	16.03	16.05	15.80	16.30	4,500,476	16.090	0.24%
2024-07-15	0	16.46	16.46	16.50	16.32	16.80	2,154,577	35,554,529	16.502	16.01	16.01	16.05	15.88	16.34	2,214,733	16.054	-2.02%
2024-07-12	0	16.80	16.80	16.82	15.80	16.82	3,754,442	62,230,932	16.575	16.34	16.34	16.36	15.37	16.36	3,859,267	16.125	4.87%
2024-07-11	0	16.02	16.00	16.02	15.94	16.36	2,660,300	42,724,902	16.060	15.58	15.57	15.58	15.51	15.92	2,734,576	15.624	0.38%
2024-07-10	0	15.96	15.94	15.96	15.78	16.26	1,821,069	29,151,679	16.008	15.53	15.51	15.53	15.35	15.82	1,871,914	15.573	-0.13%
2024-07-09	0	15.98	15.94	15.98	15.32	16.04	3,050,331	48,284,345	15.829	15.55	15.51	15.55	14.90	15.60	3,135,497	15.399	1.01%
2024-07-08	0	15.82	15.80	15.82	15.64	16.72	6,233,910	100,531,380	16.127	15.39	15.37	15.39	15.22	16.27	6,407,963	15.689	-4.93%
2024-07-05	0	16.64	16.62	16.64	15.90	16.74	4,386,120	72,082,394	16.434	16.19	16.17	16.19	15.47	16.29	4,508,582	15.988	4.13%
2024-07-04	0	15.98	15.96	15.98	15.78	16.20	3,024,857	48,405,492	16.003	15.55	15.53	15.55	15.35	15.76	3,109,312	15.568	0.63%
2024-07-03	0	15.88	15.88	15.90	15.76	16.24	2,663,238	42,522,198	15.966	15.45	15.45	15.47	15.33	15.80	2,737,596	15.533	0.00%
2024-07-02	0	15.88	15.88	15.92	15.54	16.26	2,820,742	44,948,944	15.935	15.45	15.45	15.49	15.12	15.82	2,899,498	15.502	-2.70%
2024-06-28	0	16.32	16.30	16.32	15.98	16.58	2,724,274	44,372,175	16.288	15.88	15.86	15.88	15.55	16.13	2,800,337	15.845	-0.97%
2024-06-27	0	16.48	16.48	16.50	16.38	16.90	3,257,607	54,012,018	16.580	16.03	16.03	16.05	15.94	16.44	3,348,560	16.130	-2.14%
2024-06-26	0	16.84	16.80	16.84	16.66	16.94	2,004,860	33,738,649	16.828	16.38	16.34	16.38	16.21	16.48	2,060,836	16.371	0.72%
2024-06-25	0	16.72	16.72	16.74	16.06	16.78	2,984,357	49,474,932	16.578	16.27	16.27	16.29	15.62	16.32	3,067,681	16.128	4.24%
2024-06-24	0	16.04	16.04	16.06	15.62	16.52	3,314,000	52,603,500	15.873	15.60	15.60	15.62	15.20	16.07	3,406,528	15.442	-1.72%
2024-06-21	0	16.32	16.30	16.32	16.16	16.58	5,440,440	88,832,793	16.328	15.88	15.86	15.88	15.72	16.13	5,592,339	15.885	-1.57%
2024-06-20	0	16.58	16.56	16.58	16.42	17.28	3,828,764	63,752,479	16.651	16.13	16.11	16.13	15.97	16.81	3,935,664	16.199	-4.27%
2024-06-19	0	17.32	17.26	17.32	17.20	17.62	2,497,552	43,383,318	17.370	16.85	16.79	16.85	16.73	17.14	2,567,284	16.899	0.48%
2024-06-18	0	17.38	17.36	17.38	17.24	17.74	2,678,684	46,784,594	17.466	16.77	16.75	16.77	16.63	17.12	2,776,188	16.852	-0.57%
2024-06-17	0	17.48	17.48	17.50	17.16	17.72	1,942,600	33,932,034	17.467	16.87	16.87	16.89	16.56	17.10	2,013,310	16.854	-0.46%
2024-06-14	0	17.56	17.54	17.56	17.28	17.68	3,023,770	53,150,632	17.578	16.94	16.92	16.94	16.67	17.06	3,133,835	16.960	-0.45%
2024-06-13	0	17.64	17.64	17.66	17.36	17.92	3,239,617	57,311,866	17.691	17.02	17.02	17.04	16.75	17.29	3,357,539	17.070	1.61%
2024-06-12	0	17.36	17.36	17.38	17.20	17.84	3,501,668	61,154,002	17.464	16.75	16.75	16.77	16.60	17.21	3,629,128	16.851	-1.59%
2024-06-11	0	17.64	17.62	17.64	17.24	17.78	4,007,768	70,274,792	17.535	17.02	17.00	17.02	16.63	17.16	4,153,650	16.919	-1.01%
2024-06-07	0	17.82	17.80	17.82	17.70	18.24	2,968,948	53,091,625	17.882	17.19	17.17	17.19	17.08	17.60	3,077,017	17.254	-0.22%
2024-06-06	0	17.86	17.86	17.88	17.70	18.40	4,131,608	74,115,539	17.939	17.23	17.23	17.25	17.08	17.75	4,281,998	17.309	2.06%
2024-06-05	0	17.50	17.48	17.50	17.28	17.94	3,945,950	69,461,745	17.603	16.89	16.87	16.89	16.67	17.31	4,089,582	16.985	1.27%
2024-06-04	0	17.28	17.26	17.28	16.52	17.38	4,735,644	80,502,583	16.999	16.67	16.65	16.67	15.94	16.77	4,908,021	16.402	4.73%
2024-06-03	0	16.50	16.50	16.52	16.10	16.66	8,117,712	132,874,514	16.368	15.92	15.92	15.94	15.53	16.07	8,413,196	15.794	2.74%
2024-05-31	0	16.06	16.06	16.08	15.92	16.70	6,717,433	108,673,414	16.178	15.50	15.50	15.52	15.36	16.11	6,961,947	15.610	0.37%
2024-05-30	0	16.00	15.98	16.00	15.94	16.54	2,304,113	37,158,820	16.127	15.44	15.42	15.44	15.38	15.96	2,387,983	15.561	-1.60%
2024-05-29	0	16.26	16.24	16.26	16.20	16.86	4,161,400	68,663,860	16.500	15.69	15.67	15.69	15.63	16.27	4,312,875	15.921	-2.17%
2024-05-28	0	16.62	16.62	16.64	16.54	17.10	3,933,542	65,814,280	16.732	16.04	16.04	16.06	15.96	16.50	4,076,723	16.144	-1.77%
2024-05-27	0	16.92	16.92	16.94	16.14	17.12	3,946,728	65,977,765	16.717	16.33	16.33	16.35	15.57	16.52	4,090,389	16.130	1.68%
2024-05-24	0	16.64	16.62	16.64	16.24	17.30	6,725,419	111,369,775	16.560	16.06	16.04	16.06	15.67	16.69	6,970,224	15.978	-3.70%
2024-05-23	0	17.28	17.26	17.28	16.72	17.28	2,892,021	49,524,127	17.124	16.67	16.65	16.67	16.13	16.67	2,997,290	16.523	0.47%
2024-05-22	0	17.20	17.18	17.20	17.04	18.16	7,758,716	133,964,626	17.266	16.60	16.58	16.60	16.44	17.52	8,041,133	16.660	-2.93%
2024-05-21	0	17.72	17.70	17.72	17.52	18.26	5,125,998	90,942,323	17.741	17.10	17.08	17.10	16.90	17.62	5,312,584	17.118	-3.59%
2024-05-20	0	18.38	18.30	18.38	17.48	18.60	3,608,815	65,800,991	18.233	17.73	17.66	17.73	16.87	17.95	3,740,176	17.593	0.77%
2024-05-17	0	18.24	18.22	18.24	18.00	18.52	4,114,338	75,324,104	18.308	17.60	17.58	17.60	17.37	17.87	4,264,100	17.665	1.33%
2024-05-16	0	18.00	17.92	18.00	17.72	18.52	10,289,783	185,544,770	18.032	17.37	17.29	17.37	17.10	17.87	10,664,330	17.399	0.67%
2024-05-14	0	17.88	17.88	17.90	17.40	18.10	3,592,371	64,322,497	17.905	17.25	17.25	17.27	16.79	17.46	3,723,133	17.276	0.34%
2024-05-13	0	17.82	17.82	17.84	17.70	18.20	4,487,500	80,392,710	17.915	17.19	17.19	17.21	17.08	17.56	4,650,845	17.286	-1.55%
2024-05-10	0	18.10	18.08	18.10	17.64	18.14	8,122,682	145,799,045	17.950	17.46	17.45	17.46	17.02	17.50	8,418,347	17.319	2.49%
2024-05-09	0	17.66	17.64	17.66	17.50	18.20	7,195,923	128,250,569	17.823	17.04	17.02	17.04	16.89	17.56	7,457,854	17.197	-1.89%
2024-05-08	0	18.00	18.00	18.02	17.92	18.76	5,520,475	99,921,993	18.100	17.37	17.37	17.39	17.29	18.10	5,721,420	17.465	-1.75%
2024-05-07	0	18.32	18.32	18.34	18.18	18.68	6,432,650	118,070,924	18.355	17.68	17.68	17.70	17.54	18.02	6,666,798	17.710	0.11%
2024-05-06	0	18.30	18.28	18.30	17.90	18.54	8,647,358	157,660,758	18.232	17.66	17.64	17.66	17.27	17.89	8,962,121	17.592	0.33%
2024-05-03	0	18.24	18.22	18.24	17.98	18.50	3,364,767	61,254,677	18.205	17.60	17.58	17.60	17.35	17.85	3,487,244	17.565	0.33%
2024-05-02	0	18.18	18.18	18.20	17.12	18.36	6,067,999	109,791,434	18.094	17.54	17.54	17.56	16.52	17.72	6,288,874	17.458	4.48%
2024-04-30	0	17.40	17.40	17.42	17.34	17.72	6,145,006	107,402,283	17.478	16.79	16.79	16.81	16.73	17.10	6,368,684	16.864	-0.46%
2024-04-29	0	17.48	17.48	17.54	17.22	17.88	6,481,613	113,907,433	17.574	16.87	16.87	16.92	16.62	17.25	6,717,543	16.957	1.51%
2024-04-26	0	17.22	17.20	17.22	16.76	17.26	5,545,326	95,009,935	17.133	16.62	16.60	16.62	16.17	16.65	5,747,175	16.532	2.50%
2024-04-25	0	16.80	16.76	16.80	16.66	17.06	4,935,778	82,982,419	16.812	16.21	16.17	16.21	16.07	16.46	5,115,440	16.222	0.00%
2024-04-24	0	16.80	16.80	16.82	16.46	16.84	4,757,906	79,598,188	16.730	16.21	16.21	16.23	15.88	16.25	4,931,093	16.142	2.82%
2024-04-23	0	16.34	16.30	16.34	15.94	16.58	4,868,920	79,299,953	16.287	15.77	15.73	15.77	15.38	16.00	5,046,148	15.715	1.87%
2024-04-22	0	16.04	16.02	16.04	15.38	16.16	4,676,591	74,535,499	15.938	15.48	15.46	15.48	14.84	15.59	4,846,819	15.378	4.29%
2024-04-19	0	15.38	15.36	15.38	14.96	15.60	6,892,320	105,242,111	15.269	14.84	14.82	14.84	14.43	15.05	7,143,200	14.733	-1.79%
2024-04-18	0	15.66	15.66	15.68	15.48	16.04	6,815,486	106,672,709	15.652	15.11	15.11	15.13	14.94	15.48	7,063,569	15.102	-0.76%
2024-04-17	0	15.78	15.78	15.80	15.64	16.00	3,286,300	51,957,796	15.810	15.23	15.23	15.25	15.09	15.44	3,405,921	15.255	0.13%
2024-04-16	0	15.76	15.76	15.78	15.36	16.04	4,809,960	75,392,622	15.674	15.21	15.21	15.23	14.82	15.48	4,985,042	15.124	-2.72%
2024-04-15	0	16.20	16.20	16.22	15.92	16.28	2,625,316	42,395,118	16.149	15.63	15.63	15.65	15.36	15.71	2,720,877	15.581	0.87%
2024-04-12	0	16.06	16.06	16.08	15.92	16.28	2,582,654	41,490,990	16.065	15.50	15.50	15.52	15.36	15.71	2,676,662	15.501	-0.74%
2024-04-11	0	16.18	16.16	16.18	15.74	16.32	3,144,700	50,635,586	16.102	15.61	15.59	15.61	15.19	15.75	3,259,167	15.536	0.75%
2024-04-10	0	16.06	16.00	16.06	15.52	16.24	5,186,410	83,013,236	16.006	15.50	15.44	15.50	14.97	15.67	5,375,195	15.444	1.77%
2024-04-09	0	15.78	15.78	15.80	15.48	15.88	4,511,575	70,812,087	15.696	15.23	15.23	15.25	14.94	15.32	4,675,796	15.144	2.33%
2024-04-08	0	15.42	15.40	15.42	15.34	15.86	5,370,622	83,585,320	15.563	14.88	14.86	14.88	14.80	15.30	5,566,112	15.017	-2.77%
2024-04-05	0	15.86	15.82	15.86	15.18	15.96	3,601,084	56,549,563	15.703	15.30	15.26	15.30	14.65	15.40	3,732,163	15.152	1.54%
2024-04-03	0	15.62	15.60	15.62	15.44	15.86	4,311,700	67,426,572	15.638	15.07	15.05	15.07	14.90	15.30	4,468,646	15.089	-1.76%
2024-04-02	0	15.90	15.90	15.92	15.48	16.24	9,072,047	144,532,974	15.932	15.34	15.34	15.36	14.94	15.67	9,402,269	15.372	2.71%
2024-03-28	0	15.48	15.48	15.50	15.12	15.74	4,198,144	65,030,615	15.490	14.94	14.94	14.96	14.59	15.19	4,350,956	14.946	0.00%
2024-03-27	0	15.48	15.42	15.48	14.88	15.74	7,170,850	110,828,686	15.455	14.94	14.88	14.94	14.36	15.19	7,431,868	14.913	4.03%
2024-03-26	0	14.88	14.86	14.88	14.66	15.14	4,312,000	64,242,208	14.898	14.36	14.34	14.36	14.15	14.61	4,468,956	14.375	1.09%
2024-03-25	0	14.72	14.72	14.74	14.64	15.00	2,701,087	40,007,353	14.812	14.20	14.20	14.22	14.13	14.47	2,799,406	14.291	0.41%
2024-03-22	0	14.66	14.62	14.66	14.48	14.96	3,992,700	58,476,422	14.646	14.15	14.11	14.15	13.97	14.43	4,138,034	14.131	-1.35%
2024-03-21	0	14.86	14.84	14.86	14.56	15.50	4,732,590	70,128,410	14.818	14.34	14.32	14.34	14.05	14.96	4,904,856	14.298	-0.54%
2024-03-20	0	14.94	14.92	14.94	14.52	15.10	5,615,917	83,758,024	14.914	14.42	14.40	14.42	14.01	14.57	5,820,336	14.391	1.91%
2024-03-19	0	14.66	14.66	14.68	14.62	15.08	7,040,934	104,090,362	14.784	14.15	14.15	14.16	14.11	14.55	7,297,223	14.264	-3.30%
2024-03-18	0	15.16	15.14	15.16	14.76	15.60	6,055,814	91,609,328	15.128	14.63	14.61	14.63	14.24	15.05	6,276,245	14.596	-1.04%
2024-03-15	0	15.32	15.30	15.32	14.50	15.80	8,088,669	123,654,150	15.287	14.78	14.76	14.78	13.99	15.25	8,383,096	14.750	1.86%
2024-03-14	0	15.04	14.98	15.04	14.54	17.24	17,748,434	278,651,327	15.700	14.51	14.45	14.51	14.03	16.63	18,394,476	15.149	-1.57%
2024-03-13	0	15.28	15.26	15.28	14.28	15.30	10,340,011	152,573,055	14.756	14.74	14.72	14.74	13.78	14.76	10,716,387	14.237	2.14%
2024-03-12	0	14.96	14.94	14.96	13.78	14.98	6,137,669	90,725,934	14.782	14.43	14.42	14.43	13.30	14.45	6,361,080	14.263	6.40%
2024-03-11	0	14.06	14.00	14.06	13.74	14.08	2,329,122	32,450,435	13.932	13.57	13.51	13.57	13.26	13.59	2,413,902	13.443	0.43%
2024-03-08	0	14.00	13.96	14.00	13.58	14.12	4,325,510	60,488,887	13.984	13.51	13.47	13.51	13.10	13.62	4,482,958	13.493	3.70%
2024-03-07	0	13.50	13.48	13.50	13.32	14.00	3,788,347	51,278,298	13.536	13.03	13.01	13.03	12.85	13.51	3,926,243	13.060	-0.88%
2024-03-06	0	13.62	13.58	13.62	13.38	14.06	4,910,168	66,668,908	13.578	13.14	13.10	13.14	12.91	13.57	5,088,898	13.101	-0.58%
2024-03-05	0	13.70	13.66	13.70	13.40	14.38	8,440,873	116,356,780	13.785	13.22	13.18	13.22	12.93	13.87	8,748,120	13.301	-5.91%
2024-03-04	0	14.56	14.54	14.56	13.62	14.62	10,472,974	149,046,567	14.232	14.05	14.03	14.05	13.14	14.11	10,854,189	13.732	6.90%
2024-03-01	0	13.62	13.60	13.62	13.24	13.74	6,692,319	90,515,478	13.525	13.14	13.12	13.14	12.77	13.26	6,935,919	13.050	-1.30%
2024-02-29	0	13.80	13.78	13.80	13.42	14.06	9,470,402	130,636,227	13.794	13.32	13.30	13.32	12.95	13.57	9,815,124	13.310	3.45%
2024-02-28	0	13.34	13.32	13.34	13.22	14.10	10,610,921	145,727,960	13.734	12.87	12.85	12.87	12.76	13.60	10,997,158	13.251	0.15%
2024-02-27	0	13.32	13.28	13.32	12.84	13.36	5,798,100	76,246,068	13.150	12.85	12.81	12.85	12.39	12.89	6,009,150	12.688	1.37%
2024-02-26	0	13.14	13.12	13.14	13.02	13.56	5,210,597	68,675,742	13.180	12.68	12.66	12.68	12.56	13.08	5,400,262	12.717	-1.20%
2024-02-23	0	13.30	13.30	13.32	13.14	13.58	3,728,000	49,464,600	13.268	12.83	12.83	12.85	12.68	13.10	3,863,699	12.802	-1.63%
2024-02-22	0	13.52	13.50	13.52	13.20	13.54	3,139,574	42,243,058	13.455	13.05	13.03	13.05	12.74	13.06	3,253,854	12.982	0.75%
2024-02-21	0	13.42	13.38	13.42	12.90	13.82	8,223,815	111,160,005	13.517	12.95	12.91	12.95	12.45	13.33	8,523,161	13.042	1.21%
2024-02-20	0	13.26	13.24	13.26	12.90	13.52	4,433,910	58,742,660	13.249	12.79	12.77	12.79	12.45	13.05	4,595,304	12.783	0.30%
2024-02-19	0	13.22	13.20	13.22	13.02	13.48	2,244,935	29,636,635	13.202	12.76	12.74	12.76	12.56	13.01	2,326,650	12.738	-1.93%
2024-02-16	0	13.48	13.48	13.50	12.86	13.54	2,664,041	35,593,392	13.361	13.01	13.01	13.03	12.41	13.06	2,761,012	12.891	4.01%
2024-02-15	0	12.96	12.96	12.98	12.58	13.16	3,393,928	43,873,146	12.927	12.50	12.50	12.52	12.14	12.70	3,517,467	12.473	0.78%
2024-02-14	0	12.86	12.84	12.86	11.86	12.94	3,810,770	48,265,403	12.666	12.41	12.39	12.41	11.44	12.49	3,949,482	12.221	5.41%
2024-02-09	0	12.20	12.20	12.22	12.10	12.48	1,549,386	18,984,765	12.253	11.77	11.77	11.79	11.68	12.04	1,605,784	11.823	-4.09%
2024-02-08	0	12.72	12.70	12.72	12.50	12.94	4,205,008	53,580,366	12.742	12.27	12.25	12.27	12.06	12.49	4,358,070	12.295	0.79%
2024-02-07	0	12.62	12.62	12.64	12.16	13.16	7,553,560	96,752,288	12.809	12.18	12.18	12.20	11.73	12.70	7,828,509	12.359	-1.41%
2024-02-06	0	12.80	12.78	12.80	11.62	12.96	9,717,100	122,013,366	12.557	12.35	12.33	12.35	11.21	12.50	10,070,802	12.116	9.59%
2024-02-05	0	11.68	11.68	11.70	11.18	11.98	9,984,975	116,163,143	11.634	11.27	11.27	11.29	10.79	11.56	10,348,427	11.225	2.64%
2024-02-02	0	11.38	11.36	11.38	11.22	12.12	5,858,773	67,230,627	11.475	10.98	10.96	10.98	10.83	11.69	6,072,032	11.072	-4.05%
2024-02-01	0	11.86	11.84	11.86	11.62	12.58	5,176,202	62,023,244	11.982	11.44	11.42	11.44	11.21	12.14	5,364,615	11.562	1.19%
2024-01-31	0	11.72	11.70	11.72	11.56	12.38	5,336,169	63,128,190	11.830	11.31	11.29	11.31	11.15	11.95	5,530,405	11.415	-3.93%
2024-01-30	0	12.20	12.20	12.22	11.98	12.36	4,762,558	57,975,059	12.173	11.77	11.77	11.79	11.56	11.93	4,935,915	11.746	1.16%
2024-01-29	0	12.06	12.06	12.10	11.94	12.48	4,467,061	54,505,538	12.202	11.64	11.64	11.68	11.52	12.04	4,629,662	11.773	0.50%
2024-01-26	0	12.00	11.98	12.00	11.42	12.80	6,624,668	79,890,201	12.060	11.58	11.56	11.58	11.02	12.35	6,865,805	11.636	-3.69%
2024-01-25	0	12.46	12.44	12.46	12.04	12.64	5,698,554	71,095,474	12.476	12.02	12.00	12.02	11.62	12.20	5,905,981	12.038	1.96%
2024-01-24	0	12.22	12.20	12.22	11.84	12.30	5,136,613	62,041,725	12.078	11.79	11.77	11.79	11.42	11.87	5,323,585	11.654	1.66%
2024-01-23	0	12.02	12.00	12.02	11.30	12.18	9,380,711	111,708,585	11.908	11.60	11.58	11.60	10.90	11.75	9,722,168	11.490	3.98%
2024-01-22	0	11.56	11.54	11.56	11.32	12.34	13,953,798	162,479,697	11.644	11.15	11.13	11.15	10.92	11.91	14,461,715	11.235	-6.47%
2024-01-19	0	12.36	12.34	12.36	12.12	12.86	9,091,959	112,328,558	12.355	11.93	11.91	11.93	11.69	12.41	9,422,906	11.921	-3.89%
2024-01-18	0	12.86	12.86	12.88	12.32	13.26	7,395,856	94,129,405	12.727	12.41	12.41	12.43	11.89	12.79	7,665,065	12.280	1.74%
2024-01-17	0	12.64	12.62	12.64	12.42	13.40	10,311,990	130,824,041	12.687	12.20	12.18	12.20	11.98	12.93	10,687,346	12.241	-5.53%
2024-01-16	0	13.38	13.38	13.40	13.14	13.88	7,531,974	101,545,585	13.482	12.91	12.91	12.93	12.68	13.39	7,806,137	13.008	0.60%
2024-01-15	0	13.30	13.28	13.30	13.14	13.78	9,001,474	120,415,148	13.377	12.83	12.81	12.83	12.68	13.30	9,329,127	12.907	-2.06%
2024-01-12	0	13.58	13.56	13.58	13.50	14.00	3,272,020	44,797,395	13.691	13.10	13.08	13.10	13.03	13.51	3,391,121	13.210	-0.29%
2024-01-11	0	13.62	13.62	13.66	13.56	14.24	4,761,760	65,885,089	13.836	13.14	13.14	13.18	13.08	13.74	4,935,088	13.350	-2.16%
2024-01-10	0	13.92	13.92	13.94	13.60	14.12	3,842,160	53,453,464	13.912	13.43	13.43	13.45	13.12	13.62	3,982,014	13.424	2.35%
2024-01-09	0	13.60	13.60	13.62	13.52	13.98	4,372,213	60,129,587	13.753	13.12	13.12	13.14	13.05	13.49	4,531,361	13.270	1.04%
2024-01-08	0	13.46	13.46	13.48	13.28	14.02	5,667,621	76,299,517	13.462	12.99	12.99	13.01	12.81	13.53	5,873,922	12.990	-3.30%
2024-01-05	0	13.92	13.90	13.92	13.60	14.72	9,752,298	136,372,323	13.984	13.43	13.41	13.43	13.12	14.20	10,107,281	13.492	-6.70%
2024-01-04	0	14.92	14.90	14.92	14.56	15.06	2,841,917	42,286,269	14.879	14.40	14.38	14.40	14.05	14.53	2,945,363	14.357	-0.93%
2024-01-03	0	15.06	15.02	15.06	14.80	15.38	3,210,476	48,471,618	15.098	14.53	14.49	14.53	14.28	14.84	3,327,337	14.568	-0.53%
2024-01-02	0	15.14	15.14	15.16	15.02	15.98	3,788,029	57,942,449	15.296	14.61	14.61	14.63	14.49	15.42	3,925,913	14.759	-3.93%
2023-12-29	0	15.76	15.74	15.76	14.42	15.98	8,831,242	137,785,517	15.602	15.21	15.19	15.21	13.91	15.42	9,152,699	15.054	6.34%
2023-12-28	0	14.82	14.80	14.84	14.46	14.92	3,855,420	56,817,447	14.737	14.30	14.28	14.32	13.95	14.40	3,995,757	14.219	3.06%
2023-12-27	0	14.38	14.36	14.40	13.80	14.50	3,184,058	45,334,262	14.238	13.87	13.86	13.89	13.32	13.99	3,299,957	13.738	2.13%
2023-12-22	0	14.08	14.04	14.08	13.30	14.38	9,602,006	134,353,775	13.992	13.59	13.55	13.59	12.83	13.87	9,951,518	13.501	5.39%
2023-12-21	0	13.36	13.34	13.36	13.08	15.24	27,054,830	371,213,426	13.721	12.89	12.87	12.89	12.62	14.70	28,039,624	13.239	-11.17%
2023-12-20	0	15.04	15.02	15.04	14.86	15.26	3,879,119	58,393,330	15.053	14.51	14.49	14.51	14.34	14.72	4,020,319	14.525	0.13%
2023-12-19	0	15.02	15.00	15.02	14.72	15.18	3,150,411	47,350,489	15.030	14.49	14.47	14.49	14.20	14.65	3,265,086	14.502	-1.31%
2023-12-18	0	15.22	15.18	15.22	14.98	15.34	3,976,730	60,296,830	15.162	14.69	14.65	14.69	14.45	14.80	4,121,483	14.630	-1.68%
2023-12-15	0	15.48	15.44	15.48	14.88	15.70	7,151,911	110,151,667	15.402	14.94	14.90	14.94	14.36	15.15	7,412,240	14.861	3.20%
2023-12-14	0	15.00	14.98	15.00	14.80	15.88	11,668,871	178,798,967	15.323	14.47	14.45	14.47	14.28	15.32	12,093,617	14.785	-2.72%
2023-12-13	0	15.42	15.40	15.42	14.92	15.52	6,082,117	93,450,952	15.365	14.88	14.86	14.88	14.40	14.97	6,303,506	14.825	2.12%
2023-12-12	0	15.10	15.08	15.10	14.14	15.22	13,573,231	201,926,265	14.877	14.57	14.55	14.57	13.64	14.69	14,067,296	14.354	6.94%
2023-12-11	0	14.12	14.10	14.12	13.80	14.50	7,496,978	105,387,657	14.057	13.62	13.60	13.62	13.32	13.99	7,769,867	13.564	-1.94%
2023-12-08	0	14.40	14.38	14.40	14.08	14.72	5,208,000	74,981,483	14.397	13.89	13.87	13.89	13.59	14.20	5,397,571	13.892	-0.83%
2023-12-07	0	14.52	14.52	14.54	14.36	15.08	7,230,154	105,330,531	14.568	14.01	14.01	14.03	13.86	14.55	7,493,331	14.057	-4.22%
2023-12-06	0	15.16	15.12	15.16	14.98	15.34	4,111,096	62,384,345	15.175	14.63	14.59	14.63	14.45	14.80	4,260,740	14.642	-0.52%
2023-12-05	0	15.24	15.18	15.24	14.94	15.42	5,551,605	84,228,986	15.172	14.70	14.65	14.70	14.42	14.88	5,753,683	14.639	-1.55%
2023-12-04	0	15.48	15.44	15.48	15.36	15.96	7,444,029	116,302,478	15.624	14.94	14.90	14.94	14.82	15.40	7,714,991	15.075	-2.52%
2023-12-01	0	15.88	15.88	15.90	15.74	16.28	8,947,297	142,818,864	15.962	15.32	15.32	15.34	15.19	15.71	9,272,978	15.402	0.38%
2023-11-30	0	15.82	15.82	15.84	14.90	16.10	16,821,495	265,922,942	15.809	15.26	15.26	15.28	14.38	15.53	17,433,796	15.253	4.63%
2023-11-29	0	15.12	15.12	15.14	14.86	15.70	10,734,390	163,045,521	15.189	14.59	14.59	14.61	14.34	15.15	11,125,121	14.656	-3.20%
2023-11-28	0	15.62	15.58	15.62	14.46	15.76	8,980,389	137,931,939	15.359	15.07	15.03	15.07	13.95	15.21	9,307,274	14.820	6.40%
2023-11-27	0	14.68	14.66	14.68	14.32	15.02	4,586,600	67,641,664	14.748	14.16	14.15	14.16	13.82	14.49	4,753,552	14.230	-0.68%
2023-11-24	0	14.78	14.74	14.78	14.64	15.06	3,215,680	47,651,810	14.819	14.26	14.22	14.26	14.13	14.53	3,332,731	14.298	-1.20%
2023-11-23	0	14.96	14.92	14.96	14.18	15.02	3,758,000	55,534,360	14.778	14.43	14.40	14.43	13.68	14.49	3,894,791	14.259	2.89%
2023-11-22	0	14.54	14.50	14.54	14.28	14.62	2,750,462	39,745,751	14.451	14.03	13.99	14.03	13.78	14.11	2,850,579	13.943	-0.55%
2023-11-21	0	14.62	14.60	14.62	14.48	14.88	3,180,200	46,545,778	14.636	14.11	14.09	14.11	13.97	14.36	3,295,959	14.122	-0.27%
2023-11-20	0	14.66	14.66	14.68	14.42	14.92	3,948,565	58,100,072	14.714	14.15	14.15	14.16	13.91	14.40	4,092,292	14.197	-0.14%
2023-11-17	0	14.68	14.62	14.68	14.26	14.86	3,709,380	54,098,465	14.584	14.16	14.11	14.16	13.76	14.34	3,844,401	14.072	1.66%
2023-11-16	0	14.44	14.44	14.46	14.12	14.56	3,784,035	54,445,016	14.388	13.93	13.93	13.95	13.62	14.05	3,921,774	13.883	-0.14%
2023-11-15	0	14.46	14.38	14.46	14.20	15.00	8,782,594	126,523,554	14.406	13.95	13.87	13.95	13.70	14.47	9,102,280	13.900	2.26%
2023-11-14	0	14.14	14.12	14.14	14.00	14.32	7,529,030	106,562,534	14.154	13.64	13.62	13.64	13.51	13.82	7,803,086	13.656	-0.70%
2023-11-13	0	14.24	14.22	14.24	13.82	14.58	4,259,012	60,108,933	14.113	13.74	13.72	13.74	13.33	14.07	4,414,040	13.618	0.14%
2023-11-10	0	14.22	14.22	14.24	13.94	14.44	6,363,000	90,213,040	14.178	13.72	13.72	13.74	13.45	13.93	6,594,613	13.680	-2.07%
2023-11-09	0	14.52	14.52	14.54	14.42	15.20	4,913,937	72,064,290	14.665	14.01	14.01	14.03	13.91	14.67	5,092,804	14.150	-1.49%
2023-11-08	0	14.74	14.72	14.74	14.56	15.26	5,990,279	89,513,704	14.943	14.22	14.20	14.22	14.05	14.72	6,208,325	14.418	0.55%
2023-11-07	0	14.66	14.64	14.66	14.50	15.12	7,517,664	110,470,684	14.695	14.15	14.13	14.15	13.99	14.59	7,791,306	14.179	-1.35%
2023-11-06	0	14.86	14.84	14.86	14.78	15.96	15,663,020	238,769,374	15.244	14.34	14.32	14.34	14.26	15.40	16,233,153	14.709	0.81%
2023-11-03	0	14.74	14.72	14.74	14.38	14.86	3,364,950	49,487,795	14.707	14.22	14.20	14.22	13.87	14.34	3,487,434	14.190	1.52%
2023-11-02	0	14.52	14.50	14.52	14.26	15.00	6,622,230	96,226,744	14.531	14.01	13.99	14.01	13.76	14.47	6,863,279	14.021	-0.82%
2023-11-01	0	14.64	14.64	14.66	14.24	14.90	6,181,495	90,311,160	14.610	14.13	14.13	14.15	13.74	14.38	6,406,501	14.097	-0.68%
2023-10-31	0	14.74	14.72	14.74	14.66	15.54	13,880,874	209,235,634	15.074	14.22	14.20	14.22	14.15	14.99	14,386,137	14.544	-1.47%
2023-10-30	0	14.96	14.94	14.96	13.92	15.40	20,709,104	309,914,683	14.965	14.43	14.42	14.43	13.43	14.86	21,462,914	14.440	6.25%
2023-10-27	0	14.08	14.08	14.14	12.40	14.24	16,017,100	219,099,890	13.679	13.59	13.59	13.64	11.96	13.74	16,600,121	13.199	11.75%
2023-10-26	0	12.60	12.60	12.62	12.24	12.84	9,808,610	123,847,577	12.626	12.16	12.16	12.18	11.81	12.39	10,165,643	12.183	-0.79%
2023-10-25	0	12.70	12.68	12.70	12.64	13.08	10,993,220	140,822,946	12.810	12.25	12.23	12.25	12.20	12.62	11,393,372	12.360	-0.31%
2023-10-24	0	12.74	12.74	12.78	11.42	13.00	25,757,632	319,380,995	12.399	12.29	12.29	12.33	11.02	12.54	26,695,208	11.964	12.15%
2023-10-20	0	11.36	11.34	11.36	11.10	11.54	6,621,802	75,544,516	11.408	10.96	10.94	10.96	10.71	11.13	6,862,835	11.008	1.07%
2023-10-19	0	11.24	11.24	11.30	10.90	11.42	2,862,391	32,046,540	11.196	10.85	10.85	10.90	10.52	11.02	2,966,582	10.803	-0.35%
2023-10-18	0	11.28	11.28	11.30	11.08	11.42	3,946,792	44,618,222	11.305	10.88	10.88	10.90	10.69	11.02	4,090,455	10.908	-0.70%
2023-10-17	0	11.36	11.34	11.36	11.16	11.86	4,303,605	49,131,079	11.416	10.96	10.94	10.96	10.77	11.44	4,460,256	11.015	-0.35%
2023-10-16	0	11.40	11.38	11.40	11.36	12.08	22,012,600	258,604,118	11.748	11.00	10.98	11.00	10.96	11.66	22,813,857	11.335	0.53%
2023-10-13	0	11.34	11.34	11.36	10.94	11.66	11,240,110	127,894,977	11.378	10.94	10.94	10.96	10.56	11.25	11,649,249	10.979	2.35%
2023-10-12	0	11.08	11.06	11.08	10.66	11.18	5,733,200	63,138,412	11.013	10.69	10.67	10.69	10.29	10.79	5,941,888	10.626	2.97%
2023-10-11	0	10.76	10.74	10.76	10.56	10.94	3,698,000	39,881,200	10.785	10.38	10.36	10.38	10.19	10.56	3,832,607	10.406	3.07%
2023-10-10	0	10.44	10.44	10.46	10.44	10.72	4,818,278	50,818,746	10.547	10.07	10.07	10.09	10.07	10.34	4,993,663	10.177	1.56%
2023-10-09	0	10.28	10.26	10.28	10.04	10.52	2,752,000	28,617,146	10.399	9.919	9.900	9.919	9.687	10.15	2,852,173	10.033	0.78%
2023-10-06	0	10.20	10.18	10.20	10.06	10.36	1,382,435	14,165,481	10.247	9.842	9.822	9.842	9.707	9.996	1,432,756	9.8869	1.39%
2023-10-05	0	10.06	10.06	10.08	9.730	10.12	2,299,655	22,968,986	9.9880	9.707	9.707	9.726	9.388	9.765	2,383,362	9.6372	0.70%
2023-10-04	0	9.990	9.970	9.990	9.760	10.08	1,971,701	19,580,086	9.9306	9.639	9.620	9.639	9.417	9.726	2,043,471	9.5818	0.50%
2023-10-03	0	9.940	9.930	9.940	9.900	10.50	4,084,132	40,884,212	10.011	9.591	9.581	9.591	9.552	10.13	4,232,794	9.6589	-6.75%
2023-09-29	0	10.66	10.64	10.66	10.40	10.88	17,556,935	187,722,088	10.692	10.29	10.27	10.29	10.03	10.50	18,196,006	10.317	1.52%
2023-09-28	0	10.50	10.50	10.52	10.44	10.80	5,007,000	53,226,706	10.630	10.13	10.13	10.15	10.07	10.42	5,189,254	10.257	-2.60%
2023-09-27	0	10.78	10.78	10.80	10.38	10.94	8,155,500	87,562,703	10.737	10.40	10.40	10.42	10.02	10.56	8,452,360	10.360	4.26%
2023-09-26	0	10.34	10.34	10.38	9.810	10.48	8,920,536	91,962,056	10.309	9.977	9.977	10.02	9.465	10.11	9,245,243	9.9470	2.99%
2023-09-25	0	10.04	10.04	10.08	9.870	10.28	3,082,160	31,280,862	10.149	9.687	9.687	9.726	9.523	9.919	3,194,350	9.7926	0.90%
2023-09-22	0	9.950	9.950	9.960	9.430	9.990	2,831,310	27,671,117	9.7733	9.601	9.601	9.610	9.099	9.639	2,934,369	9.4300	3.54%
2023-09-21	0	9.610	9.600	9.610	9.580	10.12	3,656,030	35,486,628	9.7063	9.272	9.263	9.272	9.244	9.765	3,789,109	9.3654	-2.63%
2023-09-20	0	9.870	9.860	9.870	9.780	10.28	2,798,613	27,673,589	9.8883	9.523	9.514	9.523	9.437	9.919	2,900,482	9.5410	-2.08%
2023-09-19	0	10.08	10.08	10.10	9.900	10.12	1,413,000	14,162,250	10.023	9.726	9.726	9.745	9.552	9.765	1,464,433	9.6708	1.31%
2023-09-18	0	9.950	9.950	9.970	9.860	10.12	4,950,427	49,632,284	10.026	9.601	9.601	9.620	9.514	9.765	5,130,622	9.6737	-0.50%
2023-09-15	0	10.00	10.00	10.04	9.830	10.20	4,759,389	47,780,900	10.039	9.649	9.649	9.687	9.485	9.842	4,932,630	9.6867	1.74%
2023-09-14	0	9.900	9.890	9.900	9.860	10.10	3,960,000	39,440,868	9.9598	9.484	9.475	9.484	9.446	9.676	4,133,664	9.5414	-1.39%
2023-09-13	0	10.04	10.00	10.04	9.950	10.24	3,798,501	38,090,686	10.028	9.618	9.580	9.618	9.532	9.810	3,965,082	9.6065	-1.38%
2023-09-12	0	10.18	10.16	10.18	10.10	10.66	3,510,000	36,129,240	10.293	9.752	9.733	9.752	9.676	10.21	3,663,929	9.8608	-2.86%
2023-09-11	0	10.48	10.46	10.48	9.770	10.56	4,355,124	45,335,437	10.410	10.04	10.02	10.04	9.360	10.12	4,546,116	9.9723	3.97%
2023-09-07	0	10.08	10.06	10.08	9.810	10.16	1,922,900	19,383,783	10.080	9.657	9.637	9.657	9.398	9.733	2,007,228	9.6570	-0.98%
2023-09-06	0	10.18	10.16	10.18	9.880	10.34	3,315,000	33,544,944	10.119	9.752	9.733	9.752	9.465	9.906	3,460,378	9.6940	-0.20%
2023-09-05	0	10.20	10.20	10.22	10.12	10.50	2,389,386	24,475,916	10.244	9.771	9.771	9.791	9.695	10.06	2,494,171	9.8132	-0.39%
2023-09-04	0	10.24	10.24	10.26	9.860	10.30	5,961,455	60,538,452	10.155	9.810	9.810	9.829	9.446	9.867	6,222,892	9.7283	0.39%
2023-08-31	0	10.20	10.20	10.22	10.10	10.54	10,265,425	104,843,535	10.213	9.771	9.771	9.791	9.676	10.10	10,715,610	9.7842	-2.11%
2023-08-30	0	10.42	10.42	10.44	10.40	10.66	2,733,700	28,784,770	10.530	9.982	9.982	10.00	9.963	10.21	2,853,585	10.087	-1.88%
2023-08-29	0	10.62	10.60	10.62	10.06	10.74	7,021,892	74,018,544	10.541	10.17	10.15	10.17	9.637	10.29	7,329,834	10.098	4.94%
2023-08-28	0	10.12	10.12	10.18	10.12	10.52	4,355,300	44,635,130	10.248	9.695	9.695	9.752	9.695	10.08	4,546,300	9.8179	1.81%
2023-08-25	0	9.940	9.940	9.950	9.840	10.16	2,998,000	30,033,822	10.018	9.522	9.522	9.532	9.427	9.733	3,129,476	9.5971	-0.50%
2023-08-24	0	9.990	9.990	10.00	9.780	10.16	4,410,000	44,076,580	9.9947	9.570	9.570	9.580	9.369	9.733	4,603,398	9.5748	2.46%
2023-08-23	0	9.750	9.750	9.760	9.620	10.12	5,468,000	53,534,514	9.7905	9.340	9.340	9.350	9.216	9.695	5,707,797	9.3792	-2.30%
2023-08-22	0	9.980	9.970	9.990	9.550	10.12	6,108,635	60,561,156	9.9140	9.561	9.551	9.570	9.149	9.695	6,376,526	9.4975	4.50%
2023-08-21	0	9.550	9.550	9.570	9.410	9.890	10,067,000	96,700,160	9.6057	9.149	9.149	9.168	9.015	9.475	10,508,483	9.2021	-0.73%
2023-08-18	0	9.620	9.610	9.620	9.620	10.30	6,658,000	64,978,520	9.7595	9.216	9.206	9.216	9.216	9.867	6,949,983	9.3494	-4.18%
2023-08-17	0	10.04	10.02	10.04	9.880	10.12	3,689,200	36,892,588	10.000	9.618	9.599	9.618	9.465	9.695	3,850,988	9.5800	-0.79%
2023-08-16	0	10.12	10.12	10.14	10.02	10.26	2,851,600	28,923,508	10.143	9.695	9.695	9.714	9.599	9.829	2,976,656	9.7168	-1.36%
2023-08-15	0	10.26	10.22	10.26	9.960	10.38	5,344,000	54,259,400	10.153	9.829	9.791	9.829	9.542	9.944	5,578,359	9.7268	-0.19%
2023-08-14	0	10.28	10.28	10.30	10.04	10.34	4,090,210	41,720,445	10.200	9.848	9.848	9.867	9.618	9.906	4,269,584	9.7715	0.19%
2023-08-11	0	10.26	10.26	10.30	10.26	10.58	3,284,000	33,965,680	10.343	9.829	9.829	9.867	9.829	10.14	3,428,018	9.9083	-2.29%
2023-08-10	0	10.50	10.48	10.50	10.26	10.56	5,180,448	54,078,541	10.439	10.06	10.04	10.06	9.829	10.12	5,407,634	10.000	0.19%
2023-08-09	0	10.48	10.46	10.48	10.00	10.64	8,031,080	84,006,508	10.460	10.04	10.02	10.04	9.580	10.19	8,383,279	10.021	3.76%
2023-08-08	0	10.10	10.08	10.10	9.790	10.30	11,211,000	112,977,990	10.077	9.676	9.657	9.676	9.379	9.867	11,702,653	9.6540	-1.37%
2023-08-07	0	10.24	10.22	10.24	10.04	11.36	16,419,366	169,929,019	10.349	9.810	9.791	9.810	9.618	10.88	17,139,429	9.9145	-10.02%
2023-08-04	0	11.38	11.36	11.38	11.20	11.62	4,839,573	54,998,174	11.364	10.90	10.88	10.90	10.73	11.13	5,051,810	10.887	0.53%
2023-08-03	0	11.32	11.28	11.32	11.18	11.62	7,253,180	82,319,598	11.349	10.84	10.81	10.84	10.71	11.13	7,571,265	10.873	-1.39%
2023-08-02	0	11.48	11.46	11.48	11.46	12.36	6,832,000	80,655,834	11.806	11.00	10.98	11.00	10.98	11.84	7,131,614	11.310	-6.82%
2023-08-01	0	12.32	12.30	12.32	12.24	12.80	5,397,000	67,248,420	12.460	11.80	11.78	11.80	11.73	12.26	5,633,683	11.937	-2.22%
2023-07-31	0	12.60	12.56	12.60	12.50	13.34	4,831,134	61,718,143	12.775	12.07	12.03	12.07	11.97	12.78	5,043,001	12.238	-4.40%
2023-07-28	0	13.18	13.16	13.18	12.50	13.26	6,239,200	80,673,102	12.930	12.63	12.61	12.63	11.97	12.70	6,512,817	12.387	3.13%
2023-07-27	0	12.78	12.78	12.80	12.54	12.84	1,940,724	24,738,754	12.747	12.24	12.24	12.26	12.01	12.30	2,025,834	12.212	0.47%
2023-07-26	0	12.72	12.72	12.74	12.50	12.80	3,378,000	42,639,140	12.623	12.19	12.19	12.20	11.97	12.26	3,526,141	12.092	0.00%
2023-07-25	0	12.72	12.70	12.72	12.42	12.82	2,910,200	36,773,968	12.636	12.19	12.17	12.19	11.90	12.28	3,037,825	12.105	1.76%
2023-07-24	0	12.50	12.48	12.50	12.12	12.66	3,845,326	47,894,771	12.455	11.97	11.96	11.97	11.61	12.13	4,013,961	11.932	1.30%
2023-07-21	0	12.34	12.34	12.38	12.32	12.74	2,804,966	35,013,297	12.483	11.82	11.82	11.86	11.80	12.20	2,927,976	11.958	0.16%
2023-07-20	0	12.32	12.32	12.36	12.30	12.60	1,222,000	15,143,840	12.393	11.80	11.80	11.84	11.78	12.07	1,275,590	11.872	-0.48%
2023-07-19	0	12.38	12.36	12.38	12.28	12.56	3,604,701	44,661,948	12.390	11.86	11.84	11.86	11.76	12.03	3,762,783	11.869	-1.28%
2023-07-18	0	12.54	12.52	12.54	12.40	12.80	1,405,804	17,641,494	12.549	12.01	11.99	12.01	11.88	12.26	1,467,455	12.022	-0.79%
2023-07-14	0	12.64	12.62	12.64	12.56	13.08	4,839,813	62,443,943	12.902	12.11	12.09	12.11	12.03	12.53	5,052,061	12.360	-3.81%
2023-07-13	0	13.14	13.14	13.18	12.70	13.28	5,549,756	73,042,675	13.161	12.59	12.59	12.63	12.17	12.72	5,793,138	12.608	3.96%
2023-07-12	0	12.64	12.56	12.64	12.32	12.68	6,628,991	83,270,828	12.562	12.11	12.03	12.11	11.80	12.15	6,919,702	12.034	1.12%
2023-07-11	0	12.50	12.48	12.50	12.44	12.72	2,354,232	29,565,781	12.559	11.97	11.96	11.97	11.92	12.19	2,457,476	12.031	-1.26%
2023-07-10	0	12.66	12.66	12.68	12.54	12.94	2,668,000	33,849,180	12.687	12.13	12.13	12.15	12.01	12.40	2,785,004	12.154	0.80%
2023-07-07	0	12.56	12.56	12.58	12.56	12.82	2,575,400	32,630,972	12.670	12.03	12.03	12.05	12.03	12.28	2,688,343	12.138	-2.03%
2023-07-06	0	12.82	12.80	12.82	12.82	13.24	2,627,087	33,930,430	12.916	12.28	12.26	12.28	12.28	12.68	2,742,297	12.373	-3.03%
2023-07-05	0	13.22	13.20	13.22	13.12	14.54	3,538,000	47,205,320	13.342	12.66	12.65	12.66	12.57	13.93	3,693,157	12.782	-4.34%
2023-07-04	0	13.82	13.82	13.84	12.84	13.98	5,673,442	77,580,628	13.674	13.24	13.24	13.26	12.30	13.39	5,922,248	13.100	6.64%
2023-07-03	0	12.96	12.94	12.96	12.60	13.02	1,208,224	15,527,174	12.851	12.42	12.40	12.42	12.07	12.47	1,261,210	12.311	2.86%
2023-06-30	0	12.60	12.58	12.60	12.34	12.72	2,154,400	27,057,164	12.559	12.07	12.05	12.07	11.82	12.19	2,248,880	12.031	0.64%
2023-06-29	0	12.52	12.52	12.54	12.36	12.74	1,716,000	21,485,040	12.520	11.99	11.99	12.01	11.84	12.20	1,791,254	11.994	-1.73%
2023-06-28	0	12.74	12.74	12.78	12.50	12.96	2,192,401	27,876,058	12.715	12.20	12.20	12.24	11.97	12.42	2,288,548	12.181	-1.70%
2023-06-27	0	12.96	12.92	12.96	12.72	13.02	2,698,395	34,805,505	12.899	12.42	12.38	12.42	12.19	12.47	2,816,732	12.357	0.93%
2023-06-26	0	12.84	12.84	12.86	12.20	12.96	3,155,400	40,105,136	12.710	12.30	12.30	12.32	11.69	12.42	3,293,779	12.176	5.07%
2023-06-23	0	12.22	12.20	12.22	12.20	12.72	3,783,900	46,742,796	12.353	11.71	11.69	11.71	11.69	12.19	3,949,841	11.834	-4.98%
2023-06-21	0	12.86	12.86	12.88	12.20	13.06	4,545,835	58,402,950	12.848	12.32	12.32	12.34	11.69	12.51	4,745,190	12.308	-1.53%
2023-06-20	0	13.06	13.06	13.10	12.88	13.36	2,878,900	37,636,372	13.073	12.51	12.51	12.55	12.34	12.80	3,005,153	12.524	-2.83%
2023-06-19	0	13.44	13.42	13.44	13.16	13.50	1,732,715	23,129,381	13.349	12.88	12.86	12.88	12.61	12.93	1,808,702	12.788	-0.15%
2023-06-16	0	13.46	13.44	13.46	12.98	13.60	3,790,716	50,979,220	13.448	12.89	12.88	12.89	12.43	13.03	3,956,956	12.883	2.28%
2023-06-15	0	13.16	13.14	13.16	12.78	13.20	4,023,860	52,234,029	12.981	12.61	12.59	12.61	12.24	12.65	4,200,324	12.436	2.17%
2023-06-14	0	12.88	12.86	12.88	12.74	13.14	4,591,130	59,228,067	12.901	12.34	12.32	12.34	12.20	12.59	4,792,472	12.359	-0.77%
2023-06-13	0	12.98	12.96	12.98	12.82	13.12	3,807,106	49,403,483	12.977	12.43	12.42	12.43	12.28	12.57	3,974,065	12.431	-0.46%
2023-06-12	0	13.04	13.04	13.06	12.94	13.44	1,564,640	20,416,755	13.049	12.49	12.49	12.51	12.40	12.88	1,633,257	12.501	-0.61%
2023-06-09	0	13.12	13.12	13.14	12.42	13.28	2,844,269	37,356,625	13.134	12.57	12.57	12.59	11.90	12.72	2,969,003	12.582	0.61%
2023-06-08	0	13.04	13.04	13.06	12.90	13.20	2,114,000	27,634,352	13.072	12.49	12.49	12.51	12.36	12.65	2,206,708	12.523	-0.46%
2023-06-07	0	13.10	13.10	13.12	13.00	13.58	3,101,000	40,793,680	13.155	12.55	12.55	12.57	12.45	13.01	3,236,993	12.602	-1.80%
2023-06-06	0	13.34	13.30	13.34	13.00	13.52	3,403,626	45,286,021	13.305	12.78	12.74	12.78	12.45	12.95	3,552,890	12.746	0.76%
2023-06-05	0	13.24	13.22	13.24	13.08	13.58	1,882,000	25,004,876	13.286	12.68	12.66	12.68	12.53	13.01	1,964,534	12.728	-0.68%
2023-06-02	0	13.38	13.38	13.40	13.10	13.70	3,849,575	51,736,742	13.440	12.77	12.77	12.79	12.50	13.08	4,033,469	12.827	2.14%
2023-06-01	0	13.10	13.08	13.10	12.80	13.36	4,277,131	56,146,177	13.127	12.50	12.48	12.50	12.22	12.75	4,481,449	12.529	1.08%
2023-05-31	0	12.96	12.96	12.98	12.68	13.10	9,592,588	123,664,926	12.892	12.37	12.37	12.39	12.10	12.50	10,050,825	12.304	-2.56%
2023-05-30	0	13.30	13.28	13.30	12.80	13.50	6,535,600	85,905,085	13.144	12.69	12.67	12.69	12.22	12.88	6,847,805	12.545	2.94%
2023-05-29	0	12.92	12.90	12.92	12.78	13.28	3,210,398	41,617,406	12.963	12.33	12.31	12.33	12.20	12.67	3,363,759	12.372	0.00%
2023-05-25	0	12.92	12.92	12.94	12.70	13.06	3,842,800	49,625,346	12.914	12.33	12.33	12.35	12.12	12.46	4,026,370	12.325	-2.27%
2023-05-24	0	13.22	13.20	13.22	13.14	13.62	2,447,700	32,465,390	13.264	12.62	12.60	12.62	12.54	13.00	2,564,627	12.659	-3.92%
2023-05-23	0	13.76	13.74	13.76	12.98	13.96	4,580,029	62,994,751	13.754	13.13	13.11	13.13	12.39	13.32	4,798,817	13.127	4.72%
2023-05-22	0	13.14	13.12	13.16	12.54	13.28	3,203,200	41,738,644	13.030	12.54	12.52	12.56	11.97	12.67	3,356,217	12.436	5.46%
2023-05-19	0	12.46	12.44	12.46	12.12	12.60	5,096,000	63,165,520	12.395	11.89	11.87	11.89	11.57	12.03	5,339,436	11.830	-1.11%
2023-05-18	0	12.60	12.60	12.62	12.50	12.96	2,232,507	28,252,687	12.655	12.03	12.03	12.04	11.93	12.37	2,339,154	12.078	-1.25%
2023-05-17	0	12.76	12.74	12.76	12.66	13.16	6,769,000	87,009,380	12.854	12.18	12.16	12.18	12.08	12.56	7,092,355	12.268	-4.35%
2023-05-16	0	13.34	13.32	13.34	13.02	13.48	3,923,165	51,850,790	13.217	12.73	12.71	12.73	12.43	12.87	4,110,574	12.614	1.83%
2023-05-15	0	13.10	13.08	13.10	12.72	13.36	5,892,829	77,131,424	13.089	12.50	12.48	12.50	12.14	12.75	6,174,329	12.492	0.77%
2023-05-12	0	13.00	13.00	13.06	12.96	13.20	4,393,794	57,372,949	13.058	12.41	12.41	12.46	12.37	12.60	4,603,685	12.462	-2.84%
2023-05-11	0	13.38	13.36	13.38	13.24	13.78	4,475,667	60,080,132	13.424	12.77	12.75	12.77	12.64	13.15	4,689,469	12.812	-0.89%
2023-05-10	0	13.50	13.50	13.52	13.50	13.78	3,594,329	48,952,891	13.619	12.88	12.88	12.90	12.88	13.15	3,766,030	12.999	-1.75%
2023-05-09	0	13.74	13.70	13.74	13.66	14.56	4,774,011	66,077,221	13.841	13.11	13.08	13.11	13.04	13.90	5,002,065	13.210	-3.65%
2023-05-08	0	14.26	14.24	14.26	14.18	14.60	2,521,799	36,041,837	14.292	13.61	13.59	13.61	13.53	13.93	2,642,265	13.641	-0.70%
2023-05-05	0	14.36	14.36	14.38	14.18	14.72	2,630,734	38,003,885	14.446	13.71	13.71	13.72	13.53	14.05	2,756,404	13.787	-0.42%
2023-05-04	0	14.42	14.40	14.44	14.14	14.64	2,412,110	34,509,407	14.307	13.76	13.74	13.78	13.50	13.97	2,527,336	13.654	1.69%
2023-05-03	0	14.18	14.14	14.18	13.86	14.38	3,684,000	51,949,100	14.101	13.53	13.50	13.53	13.23	13.72	3,859,985	13.458	-0.98%
2023-05-02	0	14.32	14.30	14.32	14.12	14.98	3,729,200	53,491,256	14.344	13.67	13.65	13.67	13.48	14.30	3,907,344	13.690	0.28%
2023-04-28	0	14.28	14.28	14.30	14.12	14.60	3,013,557	43,237,480	14.348	13.63	13.63	13.65	13.48	13.93	3,157,514	13.694	-0.42%
2023-04-27	0	14.34	14.32	14.34	14.18	14.54	3,413,460	48,996,588	14.354	13.69	13.67	13.69	13.53	13.88	3,576,521	13.700	-1.51%
2023-04-26	0	14.56	14.54	14.56	14.00	14.68	3,781,628	54,104,505	14.307	13.90	13.88	13.90	13.36	14.01	3,962,276	13.655	3.26%
2023-04-25	0	14.10	14.10	14.14	14.02	14.88	3,779,692	53,502,024	14.155	13.46	13.46	13.50	13.38	14.20	3,960,248	13.510	-3.82%
2023-04-24	0	14.66	14.64	14.66	14.38	15.00	3,882,471	56,727,146	14.611	13.99	13.97	13.99	13.72	14.32	4,067,936	13.945	1.38%
2023-04-21	0	14.46	14.42	14.46	14.34	14.94	5,546,687	80,584,596	14.528	13.80	13.76	13.80	13.69	14.26	5,811,652	13.866	-3.34%
2023-04-20	0	14.96	14.94	14.96	14.80	15.26	6,016,502	90,228,658	14.997	14.28	14.26	14.28	14.13	14.56	6,303,910	14.313	-0.80%
2023-04-19	0	15.08	15.08	15.10	14.74	15.28	2,842,734	42,679,739	15.014	14.39	14.39	14.41	14.07	14.58	2,978,531	14.329	-1.69%
2023-04-18	0	15.34	15.34	15.38	15.22	15.64	5,160,337	79,610,106	15.427	14.64	14.64	14.68	14.53	14.93	5,406,846	14.724	-2.17%
2023-04-17	0	15.68	15.66	15.68	15.44	15.98	6,589,818	103,242,898	15.667	14.97	14.95	14.97	14.74	15.25	6,904,613	14.953	-0.88%
2023-04-14	0	15.82	15.80	15.82	15.36	16.18	4,597,671	72,183,541	15.700	15.10	15.08	15.10	14.66	15.44	4,817,302	14.984	-0.25%
2023-04-13	0	15.86	15.82	15.86	14.80	16.00	4,438,756	69,376,709	15.630	15.14	15.10	15.14	14.13	15.27	4,650,795	14.917	3.39%
2023-04-12	0	15.34	15.34	15.36	14.48	15.52	5,746,422	87,479,384	15.223	14.64	14.64	14.66	13.82	14.81	6,020,928	14.529	3.65%
2023-04-11	0	14.80	14.80	14.82	14.28	15.08	8,626,611	127,504,214	14.780	14.13	14.13	14.14	13.63	14.39	9,038,704	14.106	4.08%
2023-04-06	0	14.22	14.20	14.22	13.34	14.38	4,680,179	65,180,598	13.927	13.57	13.55	13.57	12.73	13.72	4,903,751	13.292	5.65%
2023-04-04	0	13.46	13.46	13.48	12.94	13.58	4,577,537	60,753,898	13.272	12.85	12.85	12.87	12.35	12.96	4,796,206	12.667	-0.74%
2023-04-03	0	13.56	13.52	13.56	13.20	13.74	2,871,680	38,613,697	13.446	12.94	12.90	12.94	12.60	13.11	3,008,860	12.833	-0.59%
2023-03-31	0	13.64	13.64	13.66	13.20	13.90	2,999,000	40,919,520	13.644	13.02	13.02	13.04	12.60	13.27	3,142,262	13.022	1.34%
2023-03-30	0	13.46	13.46	13.48	13.34	13.62	2,973,869	40,069,448	13.474	12.85	12.85	12.87	12.73	13.00	3,115,931	12.860	-0.74%
2023-03-29	0	13.56	13.54	13.56	13.42	14.00	2,765,505	37,638,783	13.610	12.94	12.92	12.94	12.81	13.36	2,897,613	12.990	-1.88%
2023-03-28	0	13.82	13.82	13.84	13.36	13.96	5,028,000	68,909,039	13.705	13.19	13.19	13.21	12.75	13.32	5,268,187	13.080	2.07%
2023-03-27	0	13.54	13.52	13.54	13.52	14.18	2,986,000	41,251,520	13.815	12.92	12.90	12.92	12.90	13.53	3,128,641	13.185	-2.17%
2023-03-24	0	13.84	13.84	13.86	13.68	14.00	1,157,975	16,032,441	13.845	13.21	13.21	13.23	13.06	13.36	1,213,291	13.214	-1.42%
2023-03-23	0	14.04	14.02	14.04	13.72	14.36	1,348,312	18,797,250	13.941	13.40	13.38	13.40	13.09	13.71	1,412,721	13.306	-0.14%
2023-03-22	0	14.06	14.02	14.06	13.98	14.46	1,795,440	25,450,076	14.175	13.42	13.38	13.42	13.34	13.80	1,881,208	13.529	0.72%
2023-03-21	0	13.96	13.96	14.00	13.76	14.14	2,471,219	34,507,864	13.964	13.32	13.32	13.36	13.13	13.50	2,589,269	13.327	2.35%
2023-03-20	0	13.64	13.64	13.66	13.52	14.50	3,267,000	44,969,300	13.765	13.02	13.02	13.04	12.90	13.84	3,423,064	13.137	-5.93%
2023-03-17	0	14.50	14.50	14.52	14.26	14.74	3,627,496	52,692,592	14.526	13.84	13.84	13.86	13.61	14.07	3,800,781	13.864	2.40%
2023-03-16	0	14.16	14.14	14.16	13.80	14.88	2,161,985	30,515,893	14.115	13.51	13.50	13.51	13.17	14.20	2,265,263	13.471	-0.28%
2023-03-15	0	14.20	14.18	14.20	14.00	14.50	1,488,478	21,193,228	14.238	13.55	13.53	13.55	13.36	13.84	1,559,583	13.589	3.05%
2023-03-14	0	13.78	13.78	13.80	13.72	14.40	2,373,219	33,193,763	13.987	13.15	13.15	13.17	13.09	13.74	2,486,588	13.349	-1.85%
2023-03-13	0	14.04	14.02	14.04	13.94	14.36	2,785,272	39,086,624	14.033	13.40	13.38	13.40	13.30	13.71	2,918,324	13.394	0.14%
2023-03-10	0	14.02	13.98	14.02	13.90	14.36	4,563,967	64,243,416	14.076	13.38	13.34	13.38	13.27	13.71	4,781,987	13.434	-3.58%
2023-03-09	0	14.54	14.52	14.54	14.50	14.82	1,840,114	26,906,218	14.622	13.88	13.86	13.88	13.84	14.14	1,928,016	13.955	-1.22%
2023-03-08	0	14.72	14.70	14.74	14.60	15.22	2,872,500	42,411,646	14.765	14.05	14.03	14.07	13.93	14.53	3,009,719	14.092	-3.54%
2023-03-07	0	15.26	15.22	15.26	15.06	15.50	2,419,812	36,930,701	15.262	14.56	14.53	14.56	14.37	14.79	2,535,406	14.566	0.39%
2023-03-06	0	15.20	15.20	15.22	14.98	15.46	1,772,988	26,987,616	15.222	14.51	14.51	14.53	14.30	14.76	1,857,684	14.528	-0.13%
2023-03-03	0	15.22	15.22	15.24	14.90	15.42	2,867,254	43,543,654	15.187	14.53	14.53	14.55	14.22	14.72	3,004,223	14.494	1.33%
2023-03-02	0	15.02	15.02	15.04	14.68	15.14	2,219,946	33,262,793	14.984	14.34	14.34	14.35	14.01	14.45	2,325,993	14.300	1.08%
2023-03-01	0	14.86	14.82	14.86	14.20	14.92	2,710,150	39,753,243	14.668	14.18	14.14	14.18	13.55	14.24	2,839,614	14.000	5.39%
2023-02-28	0	14.10	14.10	14.18	14.02	14.60	4,346,209	61,467,454	14.143	13.46	13.46	13.53	13.38	13.93	4,553,827	13.498	-0.70%
2023-02-27	0	14.20	14.20	14.22	14.04	14.48	1,487,749	21,130,915	14.203	13.55	13.55	13.57	13.40	13.82	1,558,819	13.556	-1.25%
2023-02-24	0	14.38	14.36	14.38	14.28	14.76	1,962,298	28,311,737	14.428	13.72	13.71	13.72	13.63	14.09	2,056,037	13.770	-2.44%
2023-02-23	0	14.74	14.72	14.74	14.60	15.04	1,025,818	15,149,411	14.768	14.07	14.05	14.07	13.93	14.35	1,074,821	14.095	0.82%
2023-02-22	0	14.62	14.62	14.64	14.50	14.90	1,080,655	15,849,497	14.667	13.95	13.95	13.97	13.84	14.22	1,132,278	13.998	-0.27%
2023-02-21	0	14.66	14.66	14.68	14.62	15.44	1,470,451	21,822,224	14.840	13.99	13.99	14.01	13.95	14.74	1,540,694	14.164	-3.43%
2023-02-20	0	15.18	15.16	15.18	14.62	15.30	1,509,542	22,733,977	15.060	14.49	14.47	14.49	13.95	14.60	1,581,653	14.374	2.99%
2023-02-17	0	14.74	14.72	14.74	14.54	14.92	2,399,250	35,326,305	14.724	14.07	14.05	14.07	13.88	14.24	2,513,862	14.053	0.96%
2023-02-16	0	14.60	14.60	14.62	14.46	14.94	2,473,002	36,452,654	14.740	13.93	13.93	13.95	13.80	14.26	2,591,137	14.068	-0.41%
2023-02-15	0	14.66	14.58	14.66	14.52	15.18	2,388,136	35,048,946	14.676	13.99	13.92	13.99	13.86	14.49	2,502,217	14.007	-2.91%
2023-02-14	0	15.10	15.08	15.10	15.02	15.52	1,445,715	21,906,040	15.152	14.41	14.39	14.41	14.34	14.81	1,514,777	14.462	-1.31%
2023-02-13	0	15.30	15.30	15.32	15.06	15.50	1,998,898	30,555,623	15.286	14.60	14.60	14.62	14.37	14.79	2,094,385	14.589	0.66%
2023-02-10	0	15.20	15.20	15.24	15.18	16.02	1,848,000	28,323,440	15.327	14.51	14.51	14.55	14.49	15.29	1,936,279	14.628	-4.40%
2023-02-09	0	15.90	15.88	15.90	15.54	16.00	1,589,873	25,203,348	15.852	15.18	15.16	15.18	14.83	15.27	1,665,821	15.130	1.66%
2023-02-08	0	15.64	15.62	15.64	15.58	15.98	1,704,700	26,804,248	15.724	14.93	14.91	14.93	14.87	15.25	1,786,133	15.007	-1.01%
2023-02-07	0	15.80	15.80	15.82	15.62	16.18	1,865,102	29,635,308	15.889	15.08	15.08	15.10	14.91	15.44	1,954,198	15.165	0.38%
2023-02-06	0	15.74	15.66	15.74	15.52	16.42	2,202,269	34,711,722	15.762	15.02	14.95	15.02	14.81	15.67	2,307,471	15.043	-3.91%
2023-02-03	0	16.38	16.36	16.38	16.06	16.86	2,652,260	43,489,282	16.397	15.63	15.61	15.63	15.33	16.09	2,778,958	15.649	-0.24%
2023-02-02	0	16.42	16.40	16.42	16.12	17.00	3,651,157	60,654,357	16.612	15.67	15.65	15.67	15.39	16.22	3,825,573	15.855	0.74%
2023-02-01	0	16.30	16.30	16.32	15.84	16.34	2,843,349	46,003,966	16.180	15.56	15.56	15.58	15.12	15.60	2,979,176	15.442	1.62%
2023-01-31	0	16.04	16.02	16.04	15.76	16.12	8,341,911	133,394,388	15.991	15.31	15.29	15.31	15.04	15.39	8,740,404	15.262	-0.50%
2023-01-30	0	16.12	16.12	16.14	15.86	17.58	5,776,401	95,169,769	16.476	15.39	15.39	15.40	15.14	16.78	6,052,339	15.724	-6.71%
2023-01-27	0	17.28	17.22	17.28	16.74	17.38	1,511,755	25,868,061	17.111	16.49	16.43	16.49	15.98	16.59	1,583,971	16.331	1.05%
2023-01-26	0	17.10	17.08	17.10	16.52	17.22	2,590,371	44,080,599	17.017	16.32	16.30	16.32	15.77	16.43	2,714,113	16.241	1.79%
2023-01-20	0	16.80	16.78	16.80	16.50	16.88	1,495,619	24,992,793	16.711	16.03	16.01	16.03	15.75	16.11	1,567,065	15.949	0.96%
2023-01-19	0	16.64	16.62	16.64	16.60	17.12	2,259,410	37,996,535	16.817	15.88	15.86	15.88	15.84	16.34	2,367,342	16.050	-2.80%
2023-01-18	0	17.12	17.08	17.12	16.52	17.16	3,994,294	67,537,264	16.908	16.34	16.30	16.34	15.77	16.38	4,185,101	16.138	2.51%
2023-01-17	0	16.70	16.70	16.72	16.58	17.10	4,317,300	72,154,218	16.713	15.94	15.94	15.96	15.82	16.32	4,523,537	15.951	-2.00%
2023-01-16	0	17.04	17.02	17.06	16.82	17.70	5,064,198	87,399,921	17.258	16.26	16.24	16.28	16.05	16.89	5,306,115	16.472	0.00%
2023-01-13	0	17.04	17.02	17.04	16.84	17.18	4,965,971	84,389,207	16.993	16.26	16.24	16.26	16.07	16.40	5,203,195	16.219	-0.23%
2023-01-12	0	17.08	17.04	17.08	16.90	17.66	3,534,619	60,654,880	17.160	16.30	16.26	16.30	16.13	16.85	3,703,468	16.378	-2.40%
2023-01-11	0	17.50	17.46	17.50	17.26	18.08	4,625,727	81,827,339	17.690	16.70	16.66	16.70	16.47	17.26	4,846,698	16.883	-1.13%
2023-01-10	0	17.70	17.68	17.70	17.60	18.20	8,572,760	153,279,289	17.880	16.89	16.87	16.89	16.80	17.37	8,982,280	17.065	1.49%
2023-01-09	0	17.44	17.42	17.44	16.84	17.56	3,003,269	52,091,559	17.345	16.64	16.63	16.64	16.07	16.76	3,146,735	16.554	3.32%
2023-01-06	0	16.88	16.78	16.88	16.30	17.02	9,640,001	160,563,613	16.656	16.11	16.01	16.11	15.56	16.24	10,100,503	15.897	-0.94%
2023-01-05	0	17.04	17.02	17.04	16.36	17.24	7,167,651	121,710,201	16.980	16.26	16.24	16.26	15.61	16.45	7,510,049	16.206	4.80%
2023-01-04	0	16.26	16.24	16.26	15.30	16.38	7,322,491	117,420,279	16.036	15.52	15.50	15.52	14.60	15.63	7,672,286	15.304	7.68%
2023-01-03	0	15.10	15.10	15.12	14.38	15.24	3,146,920	46,533,820	14.787	14.41	14.41	14.43	13.72	14.55	3,297,248	14.113	1.75%
2022-12-30	0	14.84	14.84	14.86	14.70	15.20	2,580,217	38,403,509	14.884	14.16	14.16	14.18	14.03	14.51	2,703,474	14.205	-1.07%
2022-12-29	0	15.00	15.00	15.02	14.22	15.12	3,901,056	57,878,973	14.837	14.32	14.32	14.34	13.57	14.43	4,087,409	14.160	3.73%
2022-12-28	0	14.46	14.44	14.46	13.90	14.86	3,892,146	56,201,600	14.440	13.80	13.78	13.80	13.27	14.18	4,078,074	13.781	4.03%
2022-12-23	0	13.90	13.90	13.92	13.84	14.18	1,098,511	15,348,726	13.972	13.27	13.27	13.29	13.21	13.53	1,150,987	13.335	-1.42%
2022-12-22	0	14.10	14.10	14.12	13.84	14.46	2,625,649	37,091,391	14.127	13.46	13.46	13.48	13.21	13.80	2,751,076	13.483	1.29%
2022-12-21	0	13.92	13.88	13.92	13.78	14.40	2,534,327	35,477,776	13.999	13.29	13.25	13.29	13.15	13.74	2,655,392	13.361	1.02%
2022-12-20	0	13.78	13.76	13.78	13.50	14.12	1,831,905	25,385,510	13.857	13.15	13.13	13.15	12.88	13.48	1,919,415	13.226	-0.86%
2022-12-19	0	13.90	13.88	13.90	13.80	14.56	3,052,596	42,856,893	14.039	13.27	13.25	13.27	13.17	13.90	3,198,418	13.399	-5.70%
2022-12-16	0	14.74	14.70	14.74	14.32	14.88	4,048,377	59,451,458	14.685	14.07	14.03	14.07	13.67	14.20	4,241,768	14.016	2.22%
2022-12-15	0	14.42	14.40	14.42	14.26	14.86	2,807,899	40,612,401	14.464	13.76	13.74	13.76	13.61	14.18	2,942,032	13.804	-2.70%
2022-12-14	0	14.82	14.80	14.82	14.12	14.94	4,294,167	62,944,230	14.658	14.14	14.13	14.14	13.48	14.26	4,499,299	13.990	2.92%
2022-12-13	0	14.40	14.40	14.42	14.28	15.22	9,379,970	136,892,789	14.594	13.74	13.74	13.76	13.63	14.53	9,828,051	13.929	-5.76%
2022-12-12	0	15.28	15.28	15.30	14.82	15.60	2,298,832	35,215,213	15.319	14.58	14.58	14.60	14.14	14.89	2,408,647	14.620	-1.04%
2022-12-09	0	15.44	15.44	15.46	15.16	15.60	13,381,298	206,324,429	15.419	14.74	14.74	14.76	14.47	14.89	14,020,522	14.716	0.78%
2022-12-08	0	15.32	15.30	15.32	15.04	15.54	4,411,051	67,410,785	15.282	14.62	14.60	14.62	14.35	14.83	4,621,767	14.586	2.41%
2022-12-07	0	14.96	14.94	14.96	14.90	15.56	4,279,991	65,276,932	15.252	14.28	14.26	14.28	14.22	14.85	4,484,446	14.556	-0.66%
2022-12-06	0	15.06	15.06	15.08	14.92	15.88	16,977,576	262,040,035	15.434	14.37	14.37	14.39	14.24	15.16	17,788,594	14.731	-3.46%
2022-12-05	0	15.60	15.60	15.62	14.92	15.66	5,706,154	87,618,841	15.355	14.89	14.89	14.91	14.24	14.95	5,978,737	14.655	5.26%
2022-12-02	0	14.82	14.80	14.82	14.64	15.14	8,701,664	129,912,288	14.930	14.14	14.13	14.14	13.97	14.45	9,117,342	14.249	-0.13%
2022-12-01	0	14.84	14.80	14.84	14.58	15.10	10,247,100	151,713,810	14.806	14.16	14.13	14.16	13.92	14.41	10,736,603	14.131	0.54%
2022-11-30	0	14.76	14.74	14.76	14.20	14.78	24,096,904	352,763,278	14.639	14.09	14.07	14.09	13.55	14.11	25,248,012	13.972	1.79%
2022-11-29	0	14.50	14.48	14.50	14.06	14.52	7,097,844	101,985,254	14.368	13.84	13.82	13.84	13.42	13.86	7,436,908	13.713	2.26%
2022-11-28	0	14.18	14.16	14.18	13.46	14.28	4,653,842	64,768,518	13.917	13.53	13.51	13.53	12.85	13.63	4,876,156	13.283	1.87%
2022-11-25	0	13.92	13.90	13.92	13.76	14.08	2,808,259	39,060,742	13.909	13.29	13.27	13.29	13.13	13.44	2,942,409	13.275	-1.83%
2022-11-24	0	14.18	14.16	14.18	13.96	14.32	5,255,000	74,609,480	14.198	13.53	13.51	13.53	13.32	13.67	5,506,031	13.551	0.28%
2022-11-23	0	14.14	14.14	14.16	13.88	14.54	4,298,000	60,686,514	14.120	13.50	13.50	13.51	13.25	13.88	4,503,315	13.476	0.00%
2022-11-22	0	14.14	14.14	14.16	14.00	14.66	6,900,323	98,156,281	14.225	13.50	13.50	13.51	13.36	13.99	7,229,951	13.576	-2.62%
2022-11-21	0	14.52	14.52	14.54	14.10	14.98	4,925,782	71,087,062	14.432	13.86	13.86	13.88	13.46	14.30	5,161,086	13.774	-1.76%
2022-11-18	0	14.78	14.74	14.78	14.62	15.00	6,979,134	102,987,913	14.757	14.11	14.07	14.11	13.95	14.32	7,312,527	14.084	0.54%
2022-11-17	0	14.70	14.68	14.70	14.28	15.42	21,166,995	309,584,997	14.626	14.03	14.01	14.03	13.63	14.72	22,178,141	13.959	-4.67%
2022-11-16	0	15.42	15.40	15.42	14.94	15.50	11,842,007	180,694,965	15.259	14.72	14.70	14.72	14.26	14.79	12,407,699	14.563	0.65%
2022-11-15	0	15.32	15.30	15.32	14.40	15.36	12,269,684	185,079,343	15.084	14.62	14.60	14.62	13.74	14.66	12,855,806	14.397	3.51%
2022-11-14	0	14.80	14.76	14.80	14.10	14.94	9,002,147	131,515,409	14.609	14.13	14.09	14.13	13.46	14.26	9,432,179	13.943	6.32%
2022-11-11	0	13.92	13.92	13.94	13.70	14.26	8,064,448	112,396,841	13.937	13.29	13.29	13.30	13.08	13.61	8,449,686	13.302	4.98%
2022-11-10	0	13.26	13.22	13.26	13.00	13.56	5,306,833	70,722,269	13.327	12.66	12.62	12.66	12.41	12.94	5,560,340	12.719	-1.78%
2022-11-09	0	13.50	13.44	13.50	13.34	13.94	4,763,110	64,608,098	13.564	12.88	12.83	12.88	12.73	13.30	4,990,644	12.946	-2.17%
2022-11-08	0	13.80	13.76	13.80	13.38	13.94	4,305,590	58,910,626	13.682	13.17	13.13	13.17	12.77	13.30	4,511,268	13.059	-1.00%
2022-11-07	0	13.94	13.92	13.94	13.10	14.04	7,326,469	100,253,347	13.684	13.30	13.29	13.30	12.50	13.40	7,676,454	13.060	3.41%
2022-11-04	0	13.48	13.48	13.50	13.16	13.86	7,587,949	102,677,858	13.532	12.87	12.87	12.88	12.56	13.23	7,950,425	12.915	0.75%
2022-11-03	0	13.38	13.38	13.40	12.94	14.10	8,083,576	108,443,553	13.415	12.77	12.77	12.79	12.35	13.46	8,469,728	12.804	-3.74%
2022-11-02	0	13.90	13.80	13.90	12.96	13.92	8,483,500	114,959,020	13.551	13.27	13.17	13.27	12.37	13.29	8,888,756	12.933	5.14%
2022-11-01	0	13.22	13.20	13.22	12.24	13.44	14,382,000	188,333,112	13.095	12.62	12.60	12.62	11.68	12.83	15,069,027	12.498	9.08%
2022-10-31	0	12.12	12.12	12.14	12.00	12.98	8,535,400	105,345,520	12.342	11.57	11.57	11.59	11.45	12.39	8,943,136	11.779	-5.61%
2022-10-28	0	12.84	12.82	12.84	12.62	13.56	4,370,000	57,032,980	13.051	12.25	12.24	12.25	12.04	12.94	4,578,755	12.456	-4.75%
2022-10-27	0	13.48	13.46	13.48	13.44	14.20	4,891,260	67,231,697	13.745	12.87	12.85	12.87	12.83	13.55	5,124,915	13.119	-3.85%
2022-10-26	0	14.02	14.02	14.04	12.84	14.10	7,352,513	102,080,051	13.884	13.38	13.38	13.40	12.25	13.46	7,703,742	13.251	5.26%
2022-10-25	0	13.32	13.32	13.34	11.26	13.50	5,720,315	75,715,271	13.236	12.71	12.71	12.73	10.75	12.88	5,993,574	12.633	2.30%
2022-10-24	0	13.02	13.02	13.04	12.80	14.04	4,755,146	63,106,352	13.271	12.43	12.43	12.45	12.22	13.40	4,982,299	12.666	-7.53%
2022-10-21	0	14.08	14.06	14.08	13.54	14.30	8,186,266	114,838,057	14.028	13.44	13.42	13.44	12.92	13.65	8,577,324	13.389	1.88%
2022-10-20	0	13.82	13.80	13.82	13.10	14.10	8,865,871	122,382,476	13.804	13.19	13.17	13.19	12.50	13.46	9,289,393	13.174	2.98%
2022-10-19	0	13.42	13.40	13.42	13.32	13.80	7,325,706	99,268,743	13.551	12.81	12.79	12.81	12.71	13.17	7,675,655	12.933	-4.01%
2022-10-18	0	13.98	13.96	13.98	13.02	14.28	11,233,325	155,281,271	13.823	13.34	13.32	13.34	12.43	13.63	11,769,940	13.193	5.91%
2022-10-17	0	13.20	13.20	13.30	11.76	13.60	17,404,000	222,292,400	12.772	12.60	12.60	12.69	11.22	12.98	18,235,388	12.190	13.21%
2022-10-14	0	11.66	11.66	11.68	11.12	11.88	15,782,615	182,349,729	11.554	11.13	11.13	11.15	10.61	11.34	16,536,550	11.027	4.29%
2022-10-13	0	11.18	11.18	11.20	11.10	11.90	3,279,924	37,181,730	11.336	10.67	10.67	10.69	10.59	11.36	3,436,606	10.819	-2.10%
2022-10-12	0	11.42	11.40	11.42	11.04	11.58	3,734,267	42,199,000	11.300	10.90	10.88	10.90	10.54	11.05	3,912,653	10.785	0.18%
2022-10-11	0	11.40	11.38	11.40	11.06	11.62	3,459,205	39,260,715	11.350	10.88	10.86	10.88	10.56	11.09	3,624,451	10.832	-0.87%
2022-10-10	0	11.50	11.50	11.52	11.18	11.90	3,249,687	37,258,624	11.465	10.98	10.98	10.99	10.67	11.36	3,404,924	10.943	-3.36%
2022-10-07	0	11.90	11.88	11.90	11.46	12.02	3,612,000	42,624,467	11.801	11.36	11.34	11.36	10.94	11.47	3,784,545	11.263	-0.50%
2022-10-06	0	11.96	11.94	11.96	11.96	12.98	2,282,000	27,984,531	12.263	11.41	11.40	11.41	11.41	12.39	2,391,011	11.704	-7.57%
2022-10-05	0	12.94	12.92	12.94	12.72	13.10	2,278,027	29,498,562	12.949	12.35	12.33	12.35	12.14	12.50	2,386,848	12.359	3.85%
2022-10-03	0	12.46	12.44	12.46	12.18	12.78	1,524,680	19,032,492	12.483	11.89	11.87	11.89	11.62	12.20	1,597,514	11.914	0.32%
2022-09-30	0	12.42	12.42	12.44	12.36	12.82	2,456,275	30,711,735	12.503	11.85	11.85	11.87	11.80	12.24	2,573,611	11.933	-0.96%
2022-09-29	0	12.54	12.52	12.54	12.46	12.92	2,692,626	34,133,542	12.677	11.97	11.95	11.97	11.89	12.33	2,821,253	12.099	-0.48%
2022-09-28	0	12.60	12.58	12.60	12.44	12.92	2,258,822	28,413,497	12.579	12.03	12.01	12.03	11.87	12.33	2,366,726	12.005	-1.56%
2022-09-27	0	12.80	12.80	12.84	12.16	12.94	3,620,539	45,841,382	12.661	12.22	12.22	12.25	11.61	12.35	3,793,492	12.084	4.40%
2022-09-26	0	12.26	12.26	12.30	12.14	12.52	3,888,113	48,008,367	12.347	11.70	11.70	11.74	11.59	11.95	4,073,848	11.785	0.66%
2022-09-23	0	12.18	12.18	12.20	12.14	13.00	2,399,751	29,507,642	12.296	11.62	11.62	11.64	11.59	12.41	2,514,387	11.736	-2.09%
2022-09-22	0	12.44	12.44	12.50	11.72	12.58	4,371,329	53,640,624	12.271	11.87	11.87	11.93	11.19	12.01	4,580,147	11.712	2.98%
2022-09-21	0	12.08	12.06	12.08	11.90	12.34	2,892,706	34,955,263	12.084	11.53	11.51	11.53	11.36	11.78	3,030,890	11.533	-1.95%
2022-09-20	0	12.32	12.32	12.36	12.32	12.70	1,852,000	23,034,386	12.438	11.76	11.76	11.80	11.76	12.12	1,940,470	11.871	-0.96%
2022-09-19	0	12.44	12.44	12.48	12.42	12.94	2,820,979	35,335,048	12.526	11.87	11.87	11.91	11.85	12.35	2,955,737	11.955	-3.57%
2022-09-16	0	12.90	12.90	12.92	12.84	13.34	4,532,386	58,907,650	12.997	12.31	12.31	12.33	12.25	12.73	4,748,898	12.404	-3.30%
2022-09-15	0	13.34	13.34	13.36	13.28	13.98	1,979,042	26,704,005	13.493	12.73	12.73	12.75	12.67	13.34	2,073,581	12.878	-0.89%
2022-09-14	0	13.46	13.44	13.46	13.10	13.50	1,723,805	22,998,117	13.341	12.85	12.83	12.85	12.50	12.88	1,806,151	12.733	-1.32%
2022-09-13	0	13.64	13.58	13.64	13.48	13.94	2,327,594	31,696,584	13.618	13.02	12.96	13.02	12.87	13.30	2,438,783	12.997	0.29%
2022-09-09	0	13.60	13.60	13.66	13.28	13.74	1,443,412	19,603,870	13.582	12.98	12.98	13.04	12.67	13.11	1,512,364	12.962	3.34%
2022-09-08	0	13.16	13.14	13.16	13.00	13.90	2,189,828	29,086,824	13.283	12.56	12.54	12.56	12.41	13.27	2,294,436	12.677	-3.59%
2022-09-07	0	13.70	13.66	13.70	13.42	13.96	2,404,000	32,812,144	13.649	13.03	12.99	13.03	12.76	13.27	2,528,065	12.979	-0.72%
2022-09-06	0	13.80	13.80	13.84	13.56	14.04	1,788,356	24,624,350	13.769	13.12	13.12	13.16	12.89	13.35	1,880,649	13.094	1.47%
2022-09-05	0	13.60	13.58	13.60	13.20	14.06	16,310,820	226,540,925	13.889	12.93	12.91	12.93	12.55	13.37	17,152,588	13.207	-3.27%
2022-09-02	0	14.06	14.04	14.06	14.00	15.24	20,947,778	296,686,845	14.163	13.37	13.35	13.37	13.31	14.49	22,028,850	13.468	-6.02%
2022-09-01	0	14.96	14.96	15.00	14.88	15.96	6,718,000	102,667,970	15.283	14.23	14.23	14.26	14.15	15.18	7,064,702	14.533	-4.71%
2022-08-31	0	15.70	15.70	15.74	15.02	16.16	9,096,000	142,612,000	15.679	14.93	14.93	14.97	14.28	15.37	9,565,426	14.909	0.90%
2022-08-30	0	15.56	15.54	15.56	15.06	15.82	6,232,107	96,616,624	15.503	14.80	14.78	14.80	14.32	15.04	6,553,733	14.742	0.26%
2022-08-29	0	15.52	15.50	15.52	14.70	17.20	10,980,200	169,890,707	15.472	14.76	14.74	14.76	13.98	16.36	11,546,865	14.713	-9.77%
2022-08-26	0	17.20	17.18	17.20	16.48	17.36	4,533,740	77,122,163	17.011	16.36	16.34	16.36	15.67	16.51	4,767,717	16.176	3.99%
2022-08-25	0	16.54	16.54	16.56	16.12	16.70	2,888,300	47,505,528	16.448	15.73	15.73	15.75	15.33	15.88	3,037,359	15.640	2.35%
2022-08-24	0	16.16	16.16	16.20	16.12	16.40	2,904,179	47,050,483	16.201	15.37	15.37	15.40	15.33	15.60	3,054,058	15.406	0.12%
2022-08-23	0	16.14	16.12	16.14	16.02	16.80	4,205,379	68,763,042	16.351	15.35	15.33	15.35	15.23	15.98	4,422,410	15.549	0.87%
2022-08-22	0	16.00	15.96	16.00	15.90	16.62	6,515,145	104,855,268	16.094	15.21	15.18	15.21	15.12	15.80	6,851,378	15.304	3.23%
2022-08-19	0	15.50	15.48	15.50	15.38	15.80	2,684,000	41,569,674	15.488	14.74	14.72	14.74	14.63	15.02	2,822,516	14.728	0.52%
2022-08-18	0	15.42	15.36	15.42	14.76	15.50	2,456,776	37,506,996	15.267	14.66	14.61	14.66	14.04	14.74	2,583,565	14.518	2.53%
2022-08-17	0	15.04	15.04	15.08	14.98	16.04	1,355,000	20,585,756	15.192	14.30	14.30	14.34	14.24	15.25	1,424,929	14.447	-1.57%
2022-08-16	0	15.28	15.28	15.30	15.24	15.94	1,290,544	19,860,096	15.389	14.53	14.53	14.55	14.49	15.16	1,357,146	14.634	-3.29%
2022-08-15	0	15.80	15.78	15.80	15.70	16.06	1,777,800	28,274,748	15.904	15.02	15.01	15.02	14.93	15.27	1,869,549	15.124	-0.50%
2022-08-12	0	15.88	15.86	15.88	15.76	16.48	1,216,930	19,468,573	15.998	15.10	15.08	15.10	14.99	15.67	1,279,733	15.213	-1.37%
2022-08-11	0	16.10	16.04	16.10	15.92	16.40	1,200,000	19,341,780	16.118	15.31	15.25	15.31	15.14	15.60	1,261,930	15.327	1.13%
2022-08-10	0	15.92	15.84	15.92	15.76	16.58	799,395	12,732,605	15.928	15.14	15.06	15.14	14.99	15.77	840,650	15.146	-3.05%
2022-08-09	0	16.42	16.42	16.44	15.86	16.52	3,237,931	52,586,346	16.241	15.61	15.61	15.63	15.08	15.71	3,405,034	15.444	3.01%
2022-08-08	0	15.94	15.90	15.94	15.54	16.48	3,251,500	52,287,954	16.081	15.16	15.12	15.16	14.78	15.67	3,419,303	15.292	-1.85%
2022-08-05	0	16.24	16.24	16.26	15.90	16.66	7,561,599	122,553,841	16.207	15.44	15.44	15.46	15.12	15.84	7,951,838	15.412	2.65%
2022-08-04	0	15.82	15.78	15.82	15.12	15.98	1,454,855	22,974,073	15.791	15.04	15.01	15.04	14.38	15.20	1,529,937	15.016	2.73%
2022-08-03	0	15.40	15.36	15.40	14.36	15.70	3,532,690	54,515,107	15.432	14.64	14.61	14.64	13.66	14.93	3,715,005	14.674	1.99%
2022-08-02	0	15.10	15.04	15.10	14.10	15.22	2,640,767	39,552,845	14.978	14.36	14.30	14.36	13.41	14.47	2,777,052	14.243	-1.18%
2022-08-01	0	15.28	15.26	15.28	15.02	15.82	1,001,045	15,340,623	15.325	14.53	14.51	14.53	14.28	15.04	1,052,707	14.573	-0.13%
2022-07-29	0	15.30	15.30	15.32	15.16	16.12	2,357,668	36,242,650	15.372	14.55	14.55	14.57	14.42	15.33	2,479,342	14.618	-2.42%
2022-07-28	0	15.68	15.64	15.68	15.50	15.82	1,570,788	24,602,536	15.663	14.91	14.87	14.91	14.74	15.04	1,651,853	14.894	1.69%
2022-07-27	0	15.42	15.42	15.44	15.32	16.08	2,709,170	42,103,182	15.541	14.66	14.66	14.68	14.57	15.29	2,848,985	14.778	-1.91%
2022-07-26	0	15.72	15.70	15.72	15.64	16.24	1,876,700	29,658,132	15.803	14.95	14.93	14.95	14.87	15.44	1,973,553	15.028	-3.20%
2022-07-25	0	16.24	16.20	16.24	15.88	16.36	884,100	14,264,862	16.135	15.44	15.40	15.44	15.10	15.56	929,727	15.343	-0.61%
2022-07-22	0	16.34	16.24	16.34	16.20	16.68	1,768,900	28,916,931	16.347	15.54	15.44	15.54	15.40	15.86	1,860,189	15.545	-0.73%
2022-07-21	0	16.46	16.44	16.46	16.34	16.70	3,038,895	50,017,692	16.459	15.65	15.63	15.65	15.54	15.88	3,195,726	15.651	0.49%
2022-07-20	0	16.38	16.34	16.38	15.92	16.50	2,736,040	44,680,292	16.330	15.58	15.54	15.58	15.14	15.69	2,877,241	15.529	1.87%
2022-07-19	0	16.08	16.02	16.08	15.44	16.12	3,427,203	54,656,507	15.948	15.29	15.23	15.29	14.68	15.33	3,604,074	15.165	3.61%
2022-07-18	0	15.52	15.44	15.52	15.10	15.70	1,792,317	27,713,930	15.463	14.76	14.68	14.76	14.36	14.93	1,884,815	14.704	1.84%
2022-07-15	0	15.24	15.22	15.28	14.76	15.60	1,660,690	25,480,471	15.343	14.49	14.47	14.53	14.04	14.83	1,746,395	14.590	-3.30%
2022-07-14	0	15.76	15.76	15.78	15.30	16.26	1,384,988	21,860,265	15.784	14.99	14.99	15.01	14.55	15.46	1,456,464	15.009	1.16%
2022-07-13	0	15.58	15.58	15.60	14.98	16.14	3,028,925	47,109,566	15.553	14.82	14.82	14.83	14.24	15.35	3,185,242	14.790	1.70%
2022-07-12	0	15.32	15.30	15.32	15.22	16.00	4,383,092	67,673,007	15.440	14.57	14.55	14.57	14.47	15.21	4,609,294	14.682	-4.61%
2022-07-11	0	16.06	16.04	16.06	15.68	16.82	4,030,424	65,509,306	16.254	15.27	15.25	15.27	14.91	15.99	4,238,426	15.456	-3.95%
2022-07-08	0	16.72	16.68	16.72	16.12	16.92	4,389,246	72,770,123	16.579	15.90	15.86	15.90	15.33	16.09	4,615,766	15.766	2.70%
2022-07-07	0	16.28	16.18	16.28	15.80	16.98	4,301,198	69,604,842	16.183	15.48	15.39	15.48	15.02	16.15	4,523,174	15.388	-2.63%
2022-07-06	0	16.72	16.62	16.72	16.12	17.04	6,419,399	106,416,681	16.577	15.90	15.80	15.90	15.33	16.20	6,750,691	15.764	4.37%
2022-07-05	0	16.02	15.98	16.02	15.44	16.80	7,371,107	117,658,269	15.962	15.23	15.20	15.23	14.68	15.98	7,751,515	15.179	-2.08%
2022-07-04	0	16.36	16.24	16.36	15.74	16.40	5,834,606	93,468,760	16.020	15.56	15.44	15.56	14.97	15.60	6,135,718	15.234	3.28%
2022-06-30	0	15.84	15.82	15.84	15.58	16.20	5,777,895	91,511,952	15.838	15.06	15.04	15.06	14.82	15.40	6,076,080	15.061	0.13%
2022-06-29	0	15.82	15.76	15.82	15.38	16.16	4,749,000	74,844,892	15.760	15.04	14.99	15.04	14.63	15.37	4,994,086	14.987	-0.13%
2022-06-28	0	15.84	15.82	15.84	15.36	16.12	3,974,904	62,602,058	15.749	15.06	15.04	15.06	14.61	15.33	4,180,041	14.976	-0.25%
2022-06-27	0	15.88	15.84	15.88	15.40	16.02	5,178,066	80,440,703	15.535	15.10	15.06	15.10	14.64	15.23	5,445,295	14.773	3.12%
2022-06-24	0	15.40	15.32	15.40	14.80	15.52	6,631,991	99,537,303	15.009	14.64	14.57	14.64	14.07	14.76	6,974,254	14.272	5.34%
2022-06-23	0	14.62	14.62	14.64	14.28	14.74	3,464,781	50,144,010	14.472	13.90	13.90	13.92	13.58	14.02	3,643,591	13.762	2.24%
2022-06-22	0	14.30	14.26	14.30	14.08	14.42	3,812,000	54,431,138	14.279	13.60	13.56	13.60	13.39	13.71	4,008,729	13.578	0.28%
2022-06-21	0	14.26	14.24	14.26	13.34	14.26	5,504,009	77,594,111	14.098	13.56	13.54	13.56	12.69	13.56	5,788,060	13.406	6.42%
2022-06-20	0	13.40	13.38	13.42	13.08	13.72	2,970,460	39,665,548	13.353	12.74	12.72	12.76	12.44	13.05	3,123,759	12.698	1.06%
2022-06-17	0	13.26	13.26	13.32	12.70	13.44	4,240,692	56,008,716	13.207	12.61	12.61	12.67	12.08	12.78	4,459,545	12.559	2.00%
2022-06-16	0	13.00	12.98	13.00	12.88	13.32	2,467,410	32,165,402	13.036	12.36	12.34	12.36	12.25	12.67	2,594,748	12.396	-0.54%
2022-06-15	0	13.16	13.14	13.16	12.74	13.30	3,121,709	40,803,950	13.071	12.43	12.41	12.43	12.03	12.56	3,305,419	12.345	2.81%
2022-06-14	0	12.80	12.78	12.80	12.58	13.08	2,650,883	33,956,621	12.810	12.09	12.07	12.09	11.88	12.35	2,806,886	12.098	-0.78%
2022-06-13	0	12.90	12.90	12.92	12.62	13.32	5,715,918	74,006,832	12.947	12.18	12.18	12.20	11.92	12.58	6,052,296	12.228	-4.44%
2022-06-10	0	13.50	13.48	13.50	12.52	13.84	19,757,336	267,432,525	13.536	12.75	12.73	12.75	11.82	13.07	20,920,042	12.784	-1.03%
2022-06-09	0	13.64	13.62	13.64	13.44	13.92	7,068,887	96,222,589	13.612	12.88	12.86	12.88	12.69	13.15	7,484,886	12.856	0.89%
2022-06-08	0	13.52	13.52	13.54	12.82	13.68	13,416,082	178,977,470	13.341	12.77	12.77	12.79	12.11	12.92	14,205,609	12.599	4.97%
2022-06-07	0	12.88	12.84	12.88	12.22	12.92	7,560,815	95,784,430	12.669	12.16	12.13	12.16	11.54	12.20	8,005,764	11.964	2.22%
2022-06-06	0	12.60	12.58	12.60	12.30	12.68	4,887,215	61,064,728	12.495	11.90	11.88	11.90	11.62	11.98	5,174,824	11.800	0.96%
2022-06-02	0	12.48	12.46	12.48	12.32	14.48	7,912,000	99,566,464	12.584	11.79	11.77	11.79	11.64	13.68	8,377,616	11.885	-8.37%
2022-06-01	0	13.62	13.60	13.62	13.60	14.34	2,458,894	33,765,048	13.732	12.86	12.84	12.86	12.84	13.54	2,603,598	12.969	-3.68%
2022-05-31	0	14.14	14.12	14.14	13.42	14.24	19,405,261	273,615,704	14.100	13.35	13.34	13.35	12.67	13.45	20,547,247	13.316	3.06%
2022-05-30	0	13.72	13.70	13.72	12.94	13.86	5,726,065	77,898,873	13.604	12.96	12.94	12.96	12.22	13.09	6,063,040	12.848	3.63%
2022-05-27	0	13.24	13.22	13.24	12.94	13.40	2,925,200	38,500,814	13.162	12.50	12.49	12.50	12.22	12.66	3,097,346	12.430	1.38%
2022-05-26	0	13.06	13.02	13.06	12.54	13.10	3,102,351	39,982,603	12.888	12.33	12.30	12.33	11.84	12.37	3,284,922	12.172	0.93%
2022-05-25	0	12.94	12.94	12.96	12.86	13.48	5,151,518	67,670,625	13.136	12.22	12.22	12.24	12.15	12.73	5,454,681	12.406	-3.14%
2022-05-24	0	13.36	13.32	13.38	13.26	14.14	5,204,000	69,978,804	13.447	12.62	12.58	12.64	12.52	13.35	5,510,252	12.700	-1.91%
2022-05-23	0	13.62	13.60	13.62	13.46	13.90	3,965,512	54,192,043	13.666	12.86	12.84	12.86	12.71	13.13	4,198,880	12.906	-3.13%
2022-05-20	0	14.06	14.04	14.06	13.18	14.10	6,085,314	84,056,792	13.813	13.28	13.26	13.28	12.45	13.32	6,443,431	13.045	4.61%
2022-05-19	0	13.44	13.38	13.44	13.10	13.76	3,767,060	50,187,752	13.323	12.69	12.64	12.69	12.37	13.00	3,988,749	12.582	-2.04%
2022-05-18	0	13.72	13.70	13.72	13.04	13.80	4,273,400	57,909,768	13.551	12.96	12.94	12.96	12.32	13.03	4,524,887	12.798	5.05%
2022-05-17	0	13.06	13.06	13.10	12.86	13.24	3,876,000	50,525,644	13.036	12.33	12.33	12.37	12.15	12.50	4,104,100	12.311	-1.80%
2022-05-16	0	13.30	13.28	13.30	13.02	13.42	2,032,920	26,962,747	13.263	12.56	12.54	12.56	12.30	12.67	2,152,556	12.526	2.15%
2022-05-13	0	13.02	13.02	13.04	12.96	13.48	2,976,665	38,871,322	13.059	12.30	12.30	12.32	12.24	12.73	3,151,840	12.333	0.77%
2022-05-12	0	12.92	12.90	12.92	12.58	13.12	3,152,000	40,578,620	12.874	12.20	12.18	12.20	11.88	12.39	3,337,493	12.158	0.78%
2022-05-11	0	12.82	12.80	12.82	12.38	13.34	3,193,723	41,229,313	12.909	12.11	12.09	12.11	11.69	12.60	3,381,671	12.192	2.23%
2022-05-10	0	12.54	12.52	12.54	12.22	12.68	3,710,467	46,311,912	12.481	11.84	11.82	11.84	11.54	11.98	3,928,825	11.788	2.12%
2022-05-06	0	12.28	12.28	12.36	12.20	12.86	2,178,713	26,876,819	12.336	11.60	11.60	11.67	11.52	12.15	2,306,929	11.650	-4.51%
2022-05-05	0	12.86	12.84	12.86	12.82	13.28	2,548,084	33,080,629	12.983	12.15	12.13	12.15	12.11	12.54	2,698,037	12.261	-0.92%
2022-05-04	0	12.98	12.96	12.98	12.72	13.48	1,290,484	16,719,647	12.956	12.26	12.24	12.26	12.01	12.73	1,366,428	12.236	-3.71%
2022-05-03	0	13.48	13.46	13.48	12.62	13.58	2,509,016	33,393,977	13.310	12.73	12.71	12.73	11.92	12.83	2,656,670	12.570	3.53%
2022-04-29	0	13.02	13.02	13.06	12.12	13.10	3,139,565	39,968,208	12.730	12.30	12.30	12.33	11.45	12.37	3,324,326	12.023	3.50%
2022-04-28	0	12.58	12.56	12.58	12.02	12.60	3,059,060	37,884,304	12.384	11.88	11.86	11.88	11.35	11.90	3,239,084	11.696	2.78%
2022-04-27	0	12.24	12.24	12.28	12.00	12.48	4,042,084	49,391,113	12.219	11.56	11.56	11.60	11.33	11.79	4,279,958	11.540	-1.92%
2022-04-26	0	12.48	12.48	12.50	12.22	12.88	2,676,080	33,607,441	12.558	11.79	11.79	11.81	11.54	12.16	2,833,565	11.860	-0.64%
2022-04-25	0	12.56	12.54	12.56	12.44	12.82	3,628,233	45,589,891	12.565	11.86	11.84	11.86	11.75	12.11	3,841,752	11.867	-2.03%
2022-04-22	0	12.82	12.80	12.84	12.50	13.00	2,556,036	32,706,786	12.796	12.11	12.09	12.13	11.81	12.28	2,706,457	12.085	0.47%
2022-04-21	0	12.76	12.74	12.76	12.56	13.00	3,983,176	50,937,728	12.788	12.05	12.03	12.05	11.86	12.28	4,217,583	12.077	-1.85%
2022-04-20	0	13.00	12.98	13.00	12.74	13.24	3,749,578	48,330,045	12.889	12.28	12.26	12.28	12.03	12.50	3,970,238	12.173	2.69%
2022-04-19	0	12.66	12.62	12.66	12.58	13.32	2,870,000	36,361,200	12.669	11.96	11.92	11.96	11.88	12.58	3,038,898	11.965	-3.95%
2022-04-14	0	13.18	13.18	13.20	12.82	13.30	1,631,643	21,384,063	13.106	12.45	12.45	12.47	12.11	12.56	1,727,664	12.377	2.97%
2022-04-13	0	12.80	12.78	12.80	12.64	13.10	2,966,000	37,989,534	12.808	12.09	12.07	12.09	11.94	12.37	3,140,547	12.096	-0.16%
2022-04-12	0	12.82	12.82	12.84	12.64	13.44	4,587,748	58,961,001	12.852	12.11	12.11	12.13	11.94	12.69	4,857,734	12.138	0.47%
2022-04-11	0	12.76	12.72	12.76	12.52	13.18	7,609,439	97,075,456	12.757	12.05	12.01	12.05	11.82	12.45	8,057,249	12.048	-3.04%
2022-04-08	0	13.16	13.16	13.18	12.88	13.28	4,243,952	55,509,266	13.080	12.43	12.43	12.45	12.16	12.54	4,493,706	12.353	-0.45%
2022-04-07	0	13.22	13.18	13.22	13.16	14.12	4,210,700	56,886,001	13.510	12.49	12.45	12.49	12.43	13.34	4,458,497	12.759	-2.79%
2022-04-06	0	13.60	13.60	13.62	13.24	13.84	3,600,694	49,057,103	13.624	12.84	12.84	12.86	12.50	13.07	3,812,592	12.867	-0.73%
2022-04-04	0	13.70	13.68	13.70	13.28	14.00	6,086,834	82,818,784	13.606	12.94	12.92	12.94	12.54	13.22	6,445,040	12.850	3.79%
2022-04-01	0	13.20	13.18	13.20	12.94	13.54	5,588,279	73,586,610	13.168	12.47	12.45	12.47	12.22	12.79	5,917,145	12.436	0.61%
2022-03-31	0	13.12	13.12	13.18	12.60	15.42	10,239,636	135,759,482	13.258	12.39	12.39	12.45	11.90	14.56	10,842,232	12.521	-14.02%
2022-03-30	0	15.26	15.24	15.26	15.16	15.78	7,159,658	110,007,917	15.365	14.41	14.39	14.41	14.32	14.90	7,580,999	14.511	-3.78%
2022-03-29	0	15.86	15.84	15.86	15.04	15.88	1,832,000	28,873,460	15.761	14.98	14.96	14.98	14.20	15.00	1,939,812	14.885	2.59%
2022-03-28	0	15.46	15.44	15.46	14.94	15.66	1,905,350	29,315,983	15.386	14.60	14.58	14.60	14.11	14.79	2,017,479	14.531	-0.90%
2022-03-25	0	15.60	15.60	15.62	15.34	16.20	2,648,260	41,469,778	15.659	14.73	14.73	14.75	14.49	15.30	2,804,108	14.789	-4.29%
2022-03-24	0	16.30	16.28	16.30	15.58	16.58	5,762,523	93,637,188	16.249	15.39	15.38	15.39	14.71	15.66	6,101,644	15.346	0.00%
2022-03-23	0	16.30	16.30	16.36	15.80	16.46	3,098,240	50,154,405	16.188	15.39	15.39	15.45	14.92	15.55	3,280,569	15.288	2.77%
2022-03-22	0	15.86	15.84	15.86	15.36	16.04	2,420,800	37,980,360	15.689	14.98	14.96	14.98	14.51	15.15	2,563,262	14.817	1.93%
2022-03-21	0	15.56	15.46	15.56	15.12	16.68	3,717,406	57,593,040	15.493	14.70	14.60	14.70	14.28	15.75	3,936,173	14.632	0.91%
2022-03-18	0	15.42	15.42	15.44	14.54	15.64	4,997,564	76,186,963	15.245	14.56	14.56	14.58	13.73	14.77	5,291,667	14.398	-1.15%
2022-03-17	0	15.60	15.56	15.60	14.56	15.60	4,528,342	68,997,879	15.237	14.73	14.70	14.73	13.75	14.73	4,794,832	14.390	8.33%
2022-03-16	0	14.40	14.38	14.40	12.52	14.54	6,238,899	87,049,273	13.953	13.60	13.58	13.60	11.82	13.73	6,606,054	13.177	13.56%
2022-03-15	0	12.68	12.64	12.68	12.36	13.80	6,995,288	91,052,890	13.016	11.98	11.94	11.98	11.67	13.03	7,406,956	12.293	-7.58%
2022-03-14	0	13.72	13.70	13.72	13.28	15.28	5,101,380	71,121,910	13.942	12.96	12.94	12.96	12.54	14.43	5,401,593	13.167	-8.78%
2022-03-11	0	15.04	15.02	15.04	14.58	16.20	6,116,447	92,556,834	15.132	14.20	14.19	14.20	13.77	15.30	6,476,396	14.291	-5.05%
2022-03-10	0	15.84	15.84	15.92	15.52	16.32	1,746,504	27,552,100	15.776	14.96	14.96	15.04	14.66	15.41	1,849,285	14.899	1.93%
2022-03-09	0	15.54	15.50	15.54	15.26	15.80	3,487,048	53,879,718	15.451	14.68	14.64	14.68	14.41	14.92	3,692,258	14.593	-0.64%
2022-03-08	0	15.64	15.64	15.66	15.58	16.22	4,422,846	69,516,695	15.718	14.77	14.77	14.79	14.71	15.32	4,683,127	14.844	0.13%
2022-03-07	0	15.62	15.60	15.62	15.24	15.98	2,565,982	40,088,315	15.623	14.75	14.73	14.75	14.39	15.09	2,716,988	14.755	-1.64%
2022-03-04	0	15.88	15.88	15.90	15.48	16.32	3,547,301	56,116,203	15.819	15.00	15.00	15.02	14.62	15.41	3,756,057	14.940	0.25%
2022-03-03	0	15.84	15.82	15.84	15.40	16.42	2,106,500	33,316,380	15.816	14.96	14.94	14.96	14.54	15.51	2,230,466	14.937	1.28%
2022-03-02	0	15.64	15.62	15.64	15.64	16.78	5,034,000	81,230,360	16.136	14.77	14.75	14.77	14.77	15.85	5,330,247	15.240	-6.90%
2022-03-01	0	16.80	16.78	16.80	16.68	17.12	5,465,170	92,449,970	16.916	15.87	15.85	15.87	15.75	16.17	5,786,791	15.976	0.48%
2022-02-28	0	16.72	16.68	16.72	16.40	17.04	9,090,203	151,898,529	16.710	15.79	15.75	15.79	15.49	16.09	9,625,155	15.781	0.12%
2022-02-25	0	16.70	16.70	16.72	16.70	17.08	2,678,728	45,057,774	16.821	15.77	15.77	15.79	15.77	16.13	2,836,369	15.886	-1.07%
2022-02-24	0	16.88	16.86	16.88	16.60	17.30	2,645,547	44,603,955	16.860	15.94	15.92	15.94	15.68	16.34	2,801,236	15.923	-0.35%
2022-02-23	0	16.94	16.92	16.94	16.56	17.16	2,669,533	45,263,326	16.956	16.00	15.98	16.00	15.64	16.21	2,826,633	16.013	5.22%
2022-02-22	0	16.10	16.08	16.10	16.00	16.60	3,398,000	54,903,008	16.157	15.21	15.19	15.21	15.11	15.68	3,597,970	15.259	-3.01%
2022-02-21	0	16.60	16.58	16.60	16.42	17.14	2,148,000	35,751,608	16.644	15.68	15.66	15.68	15.51	16.19	2,274,408	15.719	-4.27%
2022-02-18	0	17.34	17.30	17.34	17.06	18.00	4,200,360	72,853,908	17.345	16.38	16.34	16.38	16.11	17.00	4,447,548	16.381	-1.25%
2022-02-17	0	17.56	17.52	17.56	17.02	18.32	6,734,000	117,541,416	17.455	16.58	16.55	16.58	16.07	17.30	7,130,291	16.485	1.62%
2022-02-16	0	17.28	17.26	17.28	16.68	17.32	2,273,947	38,995,562	17.149	16.32	16.30	16.32	15.75	16.36	2,407,767	16.196	2.13%
2022-02-15	0	16.92	16.92	16.94	16.60	17.14	2,720,000	45,910,600	16.879	15.98	15.98	16.00	15.68	16.19	2,880,070	15.941	0.36%
2022-02-14	0	16.86	16.82	16.86	16.62	16.98	1,125,614	18,953,394	16.838	15.92	15.89	15.92	15.70	16.04	1,191,856	15.902	-0.12%
2022-02-11	0	16.88	16.86	16.88	16.68	17.34	2,633,000	44,603,240	16.940	15.94	15.92	15.94	15.75	16.38	2,787,950	15.999	-2.65%
2022-02-10	0	17.34	17.30	17.34	16.78	17.46	2,082,865	35,864,589	17.219	16.38	16.34	16.38	15.85	16.49	2,205,440	16.262	2.12%
2022-02-09	0	16.98	16.94	16.98	16.60	17.42	2,055,262	34,879,376	16.971	16.04	16.00	16.04	15.68	16.45	2,176,213	16.028	-0.82%
2022-02-08	0	17.12	17.12	17.14	16.24	17.36	3,337,334	56,961,445	17.068	16.17	16.17	16.19	15.34	16.40	3,533,734	16.119	2.64%
2022-02-07	0	16.68	16.68	16.70	16.56	17.14	2,593,909	43,687,532	16.842	15.75	15.75	15.77	15.64	16.19	2,746,559	15.906	1.34%
2022-02-04	0	16.46	16.44	16.46	15.80	16.92	2,729,649	44,292,471	16.226	15.55	15.53	15.55	14.92	15.98	2,890,287	15.325	2.62%
2022-01-31	0	16.04	16.04	16.06	15.50	16.24	1,372,000	21,889,600	15.955	15.15	15.15	15.17	14.64	15.34	1,452,741	15.068	2.43%
2022-01-28	0	15.66	15.64	15.66	15.54	16.10	2,350,000	36,932,480	15.716	14.79	14.77	14.79	14.68	15.21	2,488,296	14.842	-1.39%
2022-01-27	0	15.88	15.88	15.90	15.20	16.42	6,283,209	97,894,308	15.580	15.00	15.00	15.02	14.36	15.51	6,652,972	14.714	-2.58%
2022-01-26	0	16.30	16.30	16.32	16.24	17.30	4,006,860	66,726,739	16.653	15.39	15.39	15.41	15.34	16.34	4,242,661	15.728	-1.69%
2022-01-25	0	16.58	16.54	16.58	16.36	17.92	4,360,523	73,013,776	16.744	15.66	15.62	15.66	15.45	16.92	4,617,137	15.814	-7.48%
2022-01-24	0	17.92	17.90	17.92	17.84	18.76	2,754,348	49,922,446	18.125	16.92	16.91	16.92	16.85	17.72	2,916,439	17.118	-4.27%
2022-01-21	0	18.72	18.70	18.72	18.44	18.90	2,843,449	53,212,002	18.714	17.68	17.66	17.68	17.42	17.85	3,010,784	17.674	1.52%
2022-01-20	0	18.44	18.42	18.44	18.08	18.56	1,524,000	27,902,420	18.309	17.42	17.40	17.42	17.08	17.53	1,613,686	17.291	3.13%
2022-01-19	0	17.88	17.86	17.88	17.80	19.50	1,828,843	33,101,095	18.099	16.89	16.87	16.89	16.81	18.42	1,936,469	17.094	-2.40%
2022-01-18	0	18.32	18.30	18.32	18.28	18.96	2,417,389	44,735,390	18.506	17.30	17.28	17.30	17.26	17.91	2,559,651	17.477	-0.22%
2022-01-17	0	18.36	18.32	18.36	18.18	18.84	1,513,788	27,817,098	18.376	17.34	17.30	17.34	17.17	17.79	1,602,873	17.355	-1.82%
2022-01-14	0	18.70	18.68	18.70	17.90	18.70	2,556,200	47,107,498	18.429	17.66	17.64	17.66	16.91	17.66	2,706,631	17.404	2.97%
2022-01-13	0	18.16	18.12	18.16	18.06	19.24	1,552,833	28,458,402	18.327	17.15	17.11	17.15	17.06	18.17	1,644,216	17.308	-2.68%
2022-01-12	0	18.66	18.62	18.66	18.22	18.92	2,428,629	45,084,129	18.564	17.62	17.59	17.62	17.21	17.87	2,571,552	17.532	0.00%
2022-01-11	0	18.66	18.66	18.68	18.48	19.06	2,429,152	45,437,345	18.705	17.62	17.62	17.64	17.45	18.00	2,572,106	17.665	-0.43%
2022-01-10	0	18.74	18.72	18.74	17.54	18.96	2,092,376	39,056,945	18.666	17.70	17.68	17.70	16.57	17.91	2,215,511	17.629	4.69%
2022-01-07	0	17.90	17.84	17.92	16.80	17.98	3,716,195	65,489,013	17.623	16.91	16.85	16.92	15.87	16.98	3,934,891	16.643	1.70%
2022-01-06	0	17.60	17.50	17.62	16.72	17.98	4,826,769	83,603,911	17.321	16.62	16.53	16.64	15.79	16.98	5,110,821	16.358	-2.44%
2022-01-05	0	18.04	17.94	18.04	17.82	18.94	3,144,127	56,653,483	18.019	17.04	16.94	17.04	16.83	17.89	3,329,157	17.017	-4.04%
2022-01-04	0	18.80	18.66	18.80	18.68	19.40	7,128,700	135,238,962	18.971	17.76	17.62	17.76	17.64	18.32	7,548,219	17.917	-1.16%
2022-01-03	0	19.02	19.00	19.02	18.84	19.20	3,860,000	73,393,080	19.014	17.96	17.94	17.96	17.79	18.13	4,087,158	17.957	0.11%
2021-12-31	0	19.00	18.98	19.00	18.80	19.22	3,174,000	60,317,440	19.004	17.94	17.93	17.94	17.76	18.15	3,360,788	17.947	1.93%
2021-12-30	0	18.64	18.62	18.64	18.18	19.36	3,491,012	65,239,961	18.688	17.60	17.59	17.60	17.17	18.28	3,696,456	17.649	1.08%
2021-12-29	0	18.44	18.34	18.46	18.08	19.18	2,594,000	47,501,928	18.312	17.42	17.32	17.43	17.08	18.11	2,746,655	17.294	-1.39%
2021-12-28	0	18.70	18.68	18.70	18.32	18.98	2,328,000	43,307,720	18.603	17.66	17.64	17.66	17.30	17.93	2,465,001	17.569	-1.27%
2021-12-24	0	18.94	18.92	18.94	18.92	19.50	2,028,255	38,576,719	19.020	17.89	17.87	17.89	17.87	18.42	2,147,616	17.963	-0.21%
2021-12-23	0	18.98	18.98	19.00	18.98	20.45	4,471,803	86,056,878	19.244	17.93	17.93	17.94	17.93	19.31	4,734,966	18.175	-2.77%
2021-12-22	0	19.52	19.50	19.52	18.70	19.88	4,042,929	78,582,799	19.437	18.44	18.42	18.44	17.66	18.78	4,280,853	18.357	4.50%
2021-12-21	0	18.68	18.66	18.68	18.62	20.30	11,868,748	231,894,554	19.538	17.64	17.62	17.64	17.59	19.17	12,567,216	18.452	-1.27%
2021-12-20	0	18.92	18.88	18.92	18.56	19.10	4,368,862	82,226,139	18.821	17.87	17.83	17.87	17.53	18.04	4,625,967	17.775	2.38%
2021-12-17	0	18.48	18.46	18.48	18.14	19.38	5,874,073	109,323,383	18.611	17.45	17.43	17.45	17.13	18.30	6,219,758	17.577	-4.05%
2021-12-16	0	19.26	19.22	19.26	17.62	19.32	5,824,895	109,846,123	18.858	18.19	18.15	18.19	16.64	18.25	6,167,686	17.810	7.12%
2021-12-15	0	17.98	17.92	17.98	17.52	18.36	5,101,739	91,558,103	17.946	16.98	16.92	16.98	16.55	17.34	5,401,973	16.949	-0.66%
2021-12-14	0	18.10	18.10	18.12	17.30	18.18	3,014,506	54,234,638	17.991	17.09	17.09	17.11	16.34	17.17	3,191,908	16.991	2.03%
2021-12-13	0	17.74	17.74	17.76	17.60	18.88	5,525,156	99,574,951	18.022	16.75	16.75	16.77	16.62	17.83	5,850,308	17.020	-3.17%
2021-12-10	0	18.32	18.32	18.34	18.06	18.98	4,469,119	81,658,661	18.272	17.30	17.30	17.32	17.06	17.93	4,732,124	17.256	1.22%
2021-12-09	0	18.10	18.08	18.10	17.18	18.48	4,663,254	83,958,788	18.004	17.09	17.08	17.09	16.23	17.45	4,937,683	17.004	6.47%
2021-12-08	0	17.00	16.98	17.00	16.88	17.26	2,685,110	45,851,826	17.076	16.06	16.04	16.06	15.94	16.30	2,843,127	16.127	0.24%
2021-12-07	0	16.96	16.94	16.96	16.66	17.06	3,222,528	54,431,643	16.891	16.02	16.00	16.02	15.73	16.11	3,412,172	15.952	2.54%
2021-12-06	0	16.54	16.54	16.58	16.36	17.26	4,296,909	71,312,577	16.596	15.62	15.62	15.66	15.45	16.30	4,549,779	15.674	-1.78%
2021-12-03	0	16.84	16.82	16.84	15.80	16.92	4,619,550	76,907,423	16.648	15.90	15.89	15.90	14.92	15.98	4,891,407	15.723	4.47%
2021-12-02	0	16.12	16.12	16.14	15.56	16.24	10,983,891	175,990,988	16.023	15.22	15.22	15.24	14.70	15.34	11,630,285	15.132	2.03%
2021-12-01	0	15.80	15.80	15.82	15.78	16.18	2,409,480	38,373,868	15.926	14.92	14.92	14.94	14.90	15.28	2,551,276	15.041	-0.75%
2021-11-30	0	15.92	15.90	15.92	15.78	16.40	8,499,008	135,592,346	15.954	15.04	15.02	15.04	14.90	15.49	8,999,169	15.067	-1.36%
2021-11-29	0	16.14	16.12	16.14	16.06	17.14	3,752,400	61,486,801	16.386	15.24	15.22	15.24	15.17	16.19	3,973,226	15.475	-4.72%
2021-11-26	0	16.94	16.90	16.94	16.84	17.50	2,076,000	35,338,080	17.022	16.00	15.96	16.00	15.90	16.53	2,198,171	16.076	-3.20%
2021-11-25	0	17.50	17.48	17.50	17.20	17.58	1,529,564	26,683,987	17.445	16.53	16.51	16.53	16.24	16.60	1,619,578	16.476	0.81%
2021-11-24	0	17.36	17.34	17.36	17.12	17.88	2,373,436	41,122,964	17.326	16.40	16.38	16.40	16.17	16.89	2,513,111	16.363	-0.80%
2021-11-23	0	17.50	17.50	17.54	17.30	17.68	3,173,400	55,625,416	17.529	16.53	16.53	16.57	16.34	16.70	3,360,152	16.554	0.34%
2021-11-22	0	17.44	17.44	17.46	17.30	17.66	7,022,227	122,632,305	17.463	16.47	16.47	16.49	16.34	16.68	7,435,480	16.493	-0.46%
2021-11-19	0	17.52	17.48	17.52	17.26	18.30	5,269,882	92,993,651	17.646	16.55	16.51	16.55	16.30	17.28	5,580,011	16.665	-4.16%
2021-11-18	0	18.28	18.28	18.30	18.18	18.66	5,138,496	94,026,341	18.298	17.26	17.26	17.28	17.17	17.62	5,440,893	17.281	-2.04%
2021-11-17	0	18.66	18.64	18.68	18.28	18.78	4,768,318	88,640,707	18.590	17.62	17.60	17.64	17.26	17.74	5,048,930	17.556	0.00%
2021-11-16	0	18.66	18.66	18.68	17.46	18.80	4,448,982	82,126,337	18.460	17.62	17.62	17.64	16.49	17.76	4,710,802	17.434	2.87%
2021-11-15	0	18.14	18.12	18.14	18.02	18.76	2,295,378	41,857,981	18.236	17.13	17.11	17.13	17.02	17.72	2,430,459	17.222	-1.09%
2021-11-12	0	18.34	18.34	18.36	17.64	18.60	4,956,958	89,961,403	18.149	17.32	17.32	17.34	16.66	17.57	5,248,672	17.140	3.03%
2021-11-11	0	17.80	17.80	17.82	17.64	18.04	2,307,028	41,154,263	17.839	16.81	16.81	16.83	16.66	17.04	2,442,795	16.847	-2.20%
2021-11-10	0	18.20	18.20	18.28	17.16	18.36	6,099,000	109,369,136	17.932	17.19	17.19	17.26	16.21	17.34	6,457,922	16.936	5.57%
2021-11-09	0	17.24	17.24	17.26	16.94	17.32	5,331,750	91,625,396	17.185	16.28	16.28	16.30	16.00	16.36	5,645,520	16.230	1.53%
2021-11-08	0	16.98	16.96	16.98	16.24	17.08	4,250,000	70,945,960	16.693	16.04	16.02	16.04	15.34	16.13	4,500,110	15.765	2.29%
2021-11-05	0	16.60	16.56	16.60	16.18	16.98	3,497,934	58,105,211	16.611	15.68	15.64	15.68	15.28	16.04	3,703,785	15.688	1.22%
2021-11-04	0	16.40	16.38	16.40	16.26	16.70	3,660,169	60,176,560	16.441	15.49	15.47	15.49	15.36	15.77	3,875,567	15.527	-1.68%
2021-11-03	0	16.68	16.62	16.68	16.38	17.06	2,954,146	49,027,094	16.596	15.75	15.70	15.75	15.47	16.11	3,127,995	15.674	-0.71%
2021-11-02	0	16.80	16.80	16.82	16.68	17.44	3,422,000	58,147,218	16.992	15.87	15.87	15.89	15.75	16.47	3,623,382	16.048	0.96%
2021-11-01	0	16.64	16.64	16.66	16.58	17.68	5,465,638	91,969,094	16.827	15.72	15.72	15.73	15.66	16.70	5,787,287	15.892	-4.26%
2021-10-29	0	17.38	17.36	17.38	17.26	18.32	4,311,970	75,160,889	17.431	16.41	16.40	16.41	16.30	17.30	4,565,726	16.462	-2.91%
2021-10-28	0	17.90	17.88	17.90	17.82	18.48	3,732,240	67,081,654	17.974	16.91	16.89	16.91	16.83	17.45	3,951,880	16.975	-2.19%
2021-10-27	0	18.30	18.24	18.32	18.02	18.66	3,452,000	63,229,510	18.317	17.28	17.23	17.30	17.02	17.62	3,655,148	17.299	-1.51%
2021-10-26	0	18.58	18.56	18.58	18.42	19.58	4,426,366	82,378,512	18.611	17.55	17.53	17.55	17.40	18.49	4,686,855	17.577	-4.23%
2021-10-25	0	19.40	19.38	19.40	19.32	19.90	2,254,243	43,912,648	19.480	18.32	18.30	18.32	18.25	18.79	2,386,904	18.397	-1.82%
2021-10-22	0	19.76	19.74	19.76	19.42	19.86	2,302,689	45,335,062	19.688	18.66	18.64	18.66	18.34	18.76	2,438,201	18.594	0.41%
2021-10-21	0	19.68	19.68	19.70	19.40	20.10	2,883,353	56,790,147	19.696	18.59	18.59	18.61	18.32	18.98	3,053,036	18.601	-1.85%
2021-10-20	0	20.05	20.05	20.10	19.66	20.35	3,562,956	71,401,335	20.040	18.94	18.94	18.98	18.57	19.22	3,772,634	18.926	0.00%
2021-10-19	0	20.05	20.00	20.10	19.84	20.30	2,115,826	42,347,058	20.014	18.94	18.89	18.98	18.74	19.17	2,240,341	18.902	0.25%
2021-10-18	0	20.00	19.96	20.00	19.60	20.85	4,246,000	84,289,760	19.852	18.89	18.85	18.89	18.51	19.69	4,495,874	18.748	-2.68%
2021-10-15	0	20.55	20.50	20.55	19.82	20.85	5,954,397	121,829,590	20.460	19.41	19.36	19.41	18.72	19.69	6,304,809	19.323	0.24%
2021-10-12	0	20.50	20.50	20.55	19.88	20.70	6,586,089	134,864,323	20.477	19.36	19.36	19.41	18.78	19.55	6,973,676	19.339	-0.97%
2021-10-11	0	20.70	20.70	20.75	19.82	20.95	5,244,061	108,005,072	20.596	19.55	19.55	19.60	18.72	19.79	5,552,670	19.451	5.50%
2021-10-08	0	19.62	19.60	19.62	19.28	19.88	3,442,580	67,373,957	19.571	18.53	18.51	18.53	18.21	18.78	3,645,173	18.483	3.70%
2021-10-07	0	18.92	18.92	18.96	18.34	19.28	12,898,000	243,795,360	18.902	17.87	17.87	17.91	17.32	18.21	13,657,038	17.851	2.71%
2021-10-06	0	18.42	18.40	18.42	18.20	19.64	4,644,506	87,745,654	18.892	17.40	17.38	17.40	17.19	18.55	4,917,832	17.842	-6.21%
2021-10-05	0	19.64	19.64	19.66	19.28	20.40	3,401,406	67,502,706	19.846	18.55	18.55	18.57	18.21	19.27	3,601,576	18.743	-0.41%
2021-10-04	0	19.72	19.70	19.72	18.82	20.55	6,712,394	130,929,344	19.506	18.62	18.61	18.62	17.77	19.41	7,107,414	18.422	-0.40%
2021-09-30	0	19.80	19.78	19.80	19.26	20.05	1,682,000	33,249,920	19.768	18.70	18.68	18.70	18.19	18.94	1,780,985	18.669	1.33%
2021-09-29	0	19.54	19.50	19.54	18.20	19.62	3,860,999	74,440,194	19.280	18.45	18.42	18.45	17.19	18.53	4,088,216	18.208	3.28%
2021-09-28	0	18.92	18.92	18.94	18.72	19.38	5,263,347	100,307,183	19.058	17.87	17.87	17.89	17.68	18.30	5,573,091	17.998	-0.21%
2021-09-27	0	18.96	18.94	18.98	18.90	19.94	2,657,604	51,389,573	19.337	17.91	17.89	17.93	17.85	18.83	2,814,002	18.262	-3.27%
2021-09-24	0	19.60	19.58	19.62	19.40	20.80	2,557,000	50,457,560	19.733	18.51	18.49	18.53	18.32	19.64	2,707,478	18.636	-2.00%
2021-09-23	0	20.00	20.00	20.05	19.74	20.75	2,804,517	56,128,652	20.014	18.89	18.89	18.94	18.64	19.60	2,969,561	18.901	0.30%
2021-09-21	0	19.94	19.94	20.00	19.86	20.85	2,376,048	47,979,001	20.193	18.83	18.83	18.89	18.76	19.69	2,515,877	19.070	-0.80%
2021-09-20	0	20.10	20.05	20.10	19.20	20.55	3,130,000	62,323,388	19.912	18.98	18.94	18.98	18.13	19.41	3,314,198	18.805	-2.19%
2021-09-17	0	20.55	20.55	20.60	19.12	20.70	17,950,868	365,607,216	20.367	19.41	19.41	19.46	18.06	19.55	19,007,264	19.235	6.48%
2021-09-16	0	19.30	19.28	19.32	18.28	19.80	8,749,977	165,622,238	18.928	18.23	18.21	18.25	17.26	18.70	9,264,907	17.876	-2.62%
2021-09-15	0	19.82	19.82	19.84	19.78	21.60	3,822,797	77,372,801	20.240	18.72	18.72	18.74	18.68	20.40	4,047,766	19.115	-5.17%
2021-09-14	0	20.90	20.85	20.95	20.80	21.80	3,598,056	75,554,313	20.999	19.74	19.69	19.79	19.64	20.59	3,809,799	19.832	0.00%
2021-09-13	0	20.90	20.85	20.90	20.55	21.20	2,820,871	58,815,653	20.850	19.74	19.69	19.74	19.41	20.02	2,986,877	19.691	-3.24%
2021-09-10	0	21.60	21.55	21.60	21.20	22.20	3,470,854	75,441,587	21.736	20.40	20.35	20.40	20.02	20.97	3,675,111	20.528	2.13%
2021-09-09	0	21.15	21.10	21.15	21.00	21.60	1,721,445	36,563,223	21.240	19.97	19.93	19.97	19.83	20.40	1,822,751	20.059	-1.63%
2021-09-08	0	21.50	21.45	21.50	21.25	22.10	2,965,703	63,842,684	21.527	20.31	20.26	20.31	20.07	20.87	3,140,233	20.331	-1.83%
2021-09-07	0	21.90	21.90	21.95	21.55	22.05	7,167,000	156,873,448	21.888	20.68	20.68	20.73	20.35	20.82	7,588,773	20.672	-1.79%
2021-09-06	0	22.30	22.25	22.30	21.35	22.55	5,309,392	117,586,540	22.147	21.06	21.01	21.06	20.16	21.30	5,621,846	20.916	2.06%
2021-09-03	0	21.85	21.85	21.90	21.35	22.15	4,834,446	105,279,222	21.777	20.64	20.64	20.68	20.16	20.92	5,118,950	20.567	1.86%
2021-09-02	0	21.45	21.40	21.45	21.15	22.00	3,622,400	77,588,784	21.419	20.26	20.21	20.26	19.97	20.78	3,835,576	20.229	-1.61%
2021-09-01	0	21.80	21.80	21.85	20.75	22.25	7,612,547	166,133,053	21.824	20.59	20.59	20.64	19.60	21.01	8,060,540	20.611	2.59%
2021-08-31	0	21.25	21.20	21.25	20.20	21.30	6,772,000	141,774,688	20.935	20.07	20.02	20.07	19.08	20.12	7,170,528	19.772	0.47%
2021-08-30	0	21.15	21.15	21.20	19.06	21.25	9,651,161	196,373,086	20.347	19.97	19.97	20.02	18.00	20.07	10,219,125	19.216	11.32%
2021-08-27	0	19.00	18.98	19.00	18.92	21.70	12,486,404	244,458,937	19.578	17.94	17.93	17.94	17.87	20.49	13,221,220	18.490	-14.41%
2021-08-26	0	22.20	22.20	22.25	21.65	22.80	6,258,991	137,975,062	22.044	20.97	20.97	21.01	20.45	21.53	6,627,328	20.819	-0.22%
2021-08-25	0	22.25	22.20	22.25	22.20	23.45	5,946,000	134,626,000	22.641	21.01	20.97	21.01	20.97	22.15	6,295,918	21.383	-1.77%
2021-08-24	0	22.65	22.60	22.65	22.40	23.15	5,933,751	134,696,872	22.700	21.39	21.34	21.39	21.16	21.86	6,282,948	21.438	0.44%
2021-08-23	0	22.55	22.55	22.60	22.40	24.45	6,062,075	141,008,507	23.261	21.30	21.30	21.34	21.16	23.09	6,418,824	21.968	-7.20%
2021-08-20	0	24.30	24.30	24.35	24.20	25.90	6,866,576	169,666,786	24.709	22.95	22.95	23.00	22.85	24.46	7,270,669	23.336	-5.81%
2021-08-19	0	25.80	25.75	25.80	25.50	26.20	1,667,998	43,016,923	25.790	24.37	24.32	24.37	24.08	24.74	1,766,159	24.356	-0.39%
2021-08-18	0	25.90	25.80	25.90	24.90	25.90	3,070,759	78,702,804	25.630	24.46	24.37	24.46	23.52	24.46	3,251,471	24.205	4.65%
2021-08-17	0	24.75	24.70	24.75	24.60	26.05	3,202,387	80,027,797	24.990	23.37	23.33	23.37	23.23	24.60	3,390,845	23.601	-3.70%
2021-08-16	0	25.70	25.65	25.70	25.40	26.35	2,693,300	69,130,254	25.667	24.27	24.22	24.27	23.99	24.89	2,851,799	24.241	0.39%
2021-08-13	0	25.60	25.55	25.60	25.35	26.15	2,285,995	58,610,748	25.639	24.18	24.13	24.18	23.94	24.70	2,420,524	24.214	-0.19%
2021-08-12	0	25.65	25.60	25.65	25.55	27.10	2,710,568	70,333,861	25.948	24.22	24.18	24.22	24.13	25.59	2,870,083	24.506	-4.82%
2021-08-11	0	26.95	26.85	26.95	26.75	27.95	2,282,000	61,960,550	27.152	25.45	25.36	25.45	25.26	26.40	2,416,294	25.643	-4.94%
2021-08-10	0	28.35	28.30	28.35	27.30	28.80	1,082,000	30,481,842	28.172	26.77	26.73	26.77	25.78	27.20	1,145,675	26.606	0.71%
2021-08-09	0	28.15	28.10	28.15	27.40	28.25	1,240,505	34,727,787	27.995	26.59	26.54	26.59	25.88	26.68	1,313,508	26.439	1.44%
2021-08-06	0	27.75	27.75	27.80	27.55	28.20	1,257,138	34,988,387	27.832	26.21	26.21	26.25	26.02	26.63	1,331,120	26.285	-2.80%
2021-08-05	0	28.55	28.45	28.55	27.45	29.25	1,035,858	29,533,353	28.511	26.96	26.87	26.96	25.92	27.62	1,096,818	26.926	-0.35%
2021-08-04	0	28.65	28.65	28.70	27.50	29.40	3,180,187	91,329,870	28.718	27.06	27.06	27.10	25.97	27.77	3,367,339	27.122	0.53%
2021-08-03	0	28.50	28.45	28.50	27.30	29.15	4,530,121	127,332,240	28.108	26.92	26.87	26.92	25.78	27.53	4,796,715	26.546	3.26%
2021-08-02	0	27.60	27.55	27.60	26.55	27.95	2,556,447	70,093,766	27.418	26.07	26.02	26.07	25.07	26.40	2,706,892	25.895	-0.90%
2021-07-30	0	27.85	27.75	27.85	27.10	28.00	2,994,235	82,725,768	27.628	26.30	26.21	26.30	25.59	26.44	3,170,444	26.093	-1.94%
2021-07-29	0	28.40	28.35	28.40	26.45	28.95	7,097,000	202,104,710	28.477	26.82	26.77	26.82	24.98	27.34	7,514,654	26.895	5.58%
2021-07-28	0	26.90	26.85	26.90	25.15	27.30	6,921,294	182,266,252	26.334	25.40	25.36	25.40	23.75	25.78	7,328,607	24.871	7.82%
2021-07-27	0	24.95	24.90	24.95	24.70	28.05	6,720,407	173,092,343	25.756	23.56	23.52	23.56	23.33	26.49	7,115,898	24.325	-9.76%
2021-07-26	0	27.65	27.60	27.65	27.50	28.90	3,699,877	103,629,674	28.009	26.11	26.07	26.11	25.97	27.29	3,917,612	26.452	-5.15%
2021-07-23	0	29.15	29.10	29.15	28.95	30.75	3,640,964	106,917,266	29.365	27.53	27.48	27.53	27.34	29.04	3,855,232	27.733	-1.85%
2021-07-22	0	29.70	29.65	29.70	29.55	30.50	3,680,709	110,081,759	29.908	28.05	28.00	28.05	27.91	28.80	3,897,316	28.246	-1.16%
2021-07-21	0	30.05	30.00	30.05	30.00	31.85	2,183,800	66,846,550	30.610	28.38	28.33	28.38	28.33	30.08	2,312,315	28.909	-5.65%
2021-07-20	0	31.85	31.80	31.85	31.45	33.45	2,060,215	66,461,017	32.259	30.08	30.03	30.08	29.70	31.59	2,181,457	30.466	-0.93%
2021-07-19	0	32.15	32.05	32.15	31.35	32.30	748,381	23,978,153	32.040	30.36	30.27	30.36	29.61	30.50	792,423	30.259	0.16%
2021-07-16	0	32.10	32.05	32.10	31.35	32.20	1,761,865	56,217,520	31.908	30.32	30.27	30.32	29.61	30.41	1,865,550	30.135	0.16%
2021-07-15	0	32.05	32.00	32.05	31.35	32.25	1,839,086	58,766,717	31.954	30.27	30.22	30.27	29.61	30.46	1,947,315	30.178	-0.62%
2021-07-14	0	32.25	32.20	32.25	30.80	32.30	3,077,000	97,938,300	31.829	30.46	30.41	30.46	29.09	30.50	3,258,079	30.060	3.37%
2021-07-13	0	31.20	31.10	31.20	31.05	31.80	2,397,392	75,154,910	31.349	29.47	29.37	29.47	29.32	30.03	2,538,477	29.606	-0.64%
2021-07-12	0	31.40	31.35	31.45	30.80	32.00	1,462,319	45,998,794	31.456	29.65	29.61	29.70	29.09	30.22	1,548,375	29.708	1.13%
2021-07-09	0	31.05	31.00	31.05	30.30	31.65	6,539,831	202,051,840	30.896	29.32	29.28	29.32	28.62	29.89	6,924,696	29.178	1.31%
2021-07-08	0	30.65	30.65	30.70	29.20	32.90	6,506,487	200,384,382	30.798	28.95	28.95	28.99	27.58	31.07	6,889,389	29.086	-5.55%
2021-07-07	0	32.45	32.35	32.45	31.65	33.00	1,820,423	58,788,110	32.294	30.65	30.55	30.65	29.89	31.17	1,927,554	30.499	0.62%
2021-07-06	0	32.25	32.25	32.30	31.70	32.95	2,082,800	67,056,800	32.196	30.46	30.46	30.50	29.94	31.12	2,205,371	30.406	-2.12%
2021-07-05	0	32.95	32.95	33.00	32.45	34.05	8,437,860	281,564,924	33.369	31.12	31.12	31.17	30.65	32.16	8,934,422	31.515	-1.20%
2021-07-02	0	33.35	33.20	33.35	32.95	35.20	5,376,994	181,026,724	33.667	31.50	31.35	31.50	31.12	33.24	5,693,426	31.796	-1.91%
2021-06-30	0	34.00	33.95	34.00	33.95	34.75	3,706,405	127,397,494	34.372	32.11	32.06	32.11	32.06	32.82	3,924,524	32.462	-2.30%
2021-06-29	0	34.80	34.75	34.80	34.55	35.55	4,374,150	152,934,845	34.963	32.87	32.82	32.87	32.63	33.57	4,631,566	33.020	-1.56%
2021-06-28	0	35.35	35.25	35.35	34.40	35.45	3,068,033	107,681,864	35.098	33.39	33.29	33.39	32.49	33.48	3,248,585	33.147	0.86%
2021-06-25	0	35.05	35.00	35.05	34.40	35.50	3,519,986	123,273,660	35.021	33.10	33.05	33.10	32.49	33.53	3,727,135	33.075	2.19%
2021-06-24	0	34.30	34.25	34.30	33.80	34.50	3,459,125	118,223,240	34.177	32.39	32.35	32.39	31.92	32.58	3,662,692	32.278	0.59%
2021-06-23	0	34.10	34.05	34.10	32.05	34.50	5,819,165	195,927,790	33.669	32.20	32.16	32.20	30.27	32.58	6,161,619	31.798	5.25%
2021-06-22	0	32.40	32.35	32.40	31.85	32.90	1,831,894	59,376,046	32.412	30.60	30.55	30.60	30.08	31.07	1,939,700	30.611	-1.22%
2021-06-21	0	32.80	32.75	32.80	31.30	33.20	3,200,762	104,484,555	32.644	30.98	30.93	30.98	29.56	31.35	3,389,125	30.829	1.08%
2021-06-18	0	32.45	32.45	32.55	31.10	32.70	4,384,411	141,940,818	32.374	30.65	30.65	30.74	29.37	30.88	4,642,431	30.575	4.17%
2021-06-17	0	31.15	31.10	31.15	31.05	32.00	3,359,823	105,592,995	31.428	29.42	29.37	29.42	29.32	30.22	3,557,546	29.681	-2.20%
2021-06-16	0	31.85	31.80	31.85	31.60	33.40	4,384,580	140,533,144	32.052	30.08	30.03	30.08	29.84	31.54	4,642,610	30.270	-3.34%
2021-06-15	0	32.95	32.90	32.95	32.40	34.35	2,753,090	90,801,768	32.982	31.12	31.07	31.12	30.60	32.44	2,915,107	31.149	-0.90%
2021-06-11	0	33.25	33.25	33.35	32.70	33.80	3,873,151	129,101,116	33.332	31.40	31.40	31.50	30.88	31.92	4,101,083	31.480	0.45%
2021-06-10	0	33.10	33.05	33.10	32.00	33.25	1,900,916	62,402,261	32.827	31.26	31.21	31.26	30.22	31.40	2,012,784	31.003	1.85%
2021-06-09	0	32.50	32.45	32.50	32.10	32.65	1,446,060	46,772,528	32.345	30.69	30.65	30.69	30.32	30.84	1,531,160	30.547	0.00%
2021-06-08	0	32.50	32.35	32.50	31.95	33.80	2,902,643	94,633,236	32.602	30.69	30.55	30.69	30.17	31.92	3,073,462	30.790	-2.55%
2021-06-07	0	33.35	33.15	33.35	32.65	34.30	2,433,134	80,483,163	33.078	31.50	31.31	31.50	30.84	32.39	2,576,322	31.240	1.45%
2021-06-04	0	32.95	32.95	33.00	32.80	34.25	2,997,534	99,256,468	33.113	31.05	31.05	31.09	30.90	32.27	3,181,381	31.199	-3.65%
2021-06-03	0	34.20	34.15	34.20	33.90	34.75	2,037,645	69,840,338	34.275	32.22	32.18	32.22	31.94	32.74	2,162,619	32.294	0.00%
2021-06-02	0	34.20	34.10	34.20	33.95	35.25	3,557,625	122,586,320	34.457	32.22	32.13	32.22	31.99	33.21	3,775,824	32.466	-1.44%
2021-06-01	0	34.70	34.70	34.75	33.40	34.80	2,570,074	88,297,600	34.356	32.69	32.69	32.74	31.47	32.79	2,727,704	32.371	2.51%
2021-05-31	0	33.85	33.85	33.90	32.65	34.30	2,269,115	76,419,299	33.678	31.89	31.89	31.94	30.76	32.32	2,408,286	31.732	2.27%
2021-05-28	0	33.10	33.05	33.10	33.00	34.05	3,126,029	104,633,732	33.472	31.19	31.14	31.19	31.09	32.08	3,317,757	31.537	-2.36%
2021-05-27	0	33.90	33.75	33.90	33.05	33.95	5,518,655	186,760,531	33.842	31.94	31.80	31.94	31.14	31.99	5,857,129	31.886	1.65%
2021-05-26	0	33.35	33.30	33.35	33.25	34.10	2,675,283	89,837,323	33.580	31.42	31.38	31.42	31.33	32.13	2,839,365	31.640	-2.20%
2021-05-25	0	34.10	34.05	34.10	32.60	34.25	4,497,825	150,768,323	33.520	32.13	32.08	32.13	30.72	32.27	4,773,689	31.583	3.02%
2021-05-24	0	33.10	33.00	33.10	32.65	35.00	8,190,145	271,913,890	33.200	31.19	31.09	31.19	30.76	32.98	8,692,469	31.282	-5.43%
2021-05-21	0	35.00	34.90	35.00	33.55	35.40	7,315,606	254,910,578	34.845	32.98	32.88	32.98	31.61	33.35	7,764,292	32.831	4.17%
2021-05-20	0	33.60	33.55	33.60	32.30	33.65	4,676,908	155,752,330	33.302	31.66	31.61	31.66	30.43	31.71	4,963,756	31.378	3.07%
2021-05-18	0	32.60	32.55	32.60	31.15	32.75	6,329,798	202,567,330	32.002	30.72	30.67	30.72	29.35	30.86	6,718,022	30.153	3.66%
2021-05-17	0	31.45	31.40	31.45	30.05	31.70	9,034,201	282,030,483	31.218	29.63	29.59	29.63	28.31	29.87	9,588,293	29.414	4.66%
2021-05-14	0	30.05	30.00	30.05	28.80	30.15	10,825,800	320,332,936	29.590	28.31	28.27	28.31	27.14	28.41	11,489,776	27.880	3.80%
2021-05-13	0	28.95	28.95	29.00	28.80	30.15	5,715,750	166,939,230	29.207	27.28	27.28	27.32	27.14	28.41	6,066,313	27.519	-4.30%
2021-05-12	0	30.25	30.20	30.25	29.90	31.95	7,680,000	232,068,850	30.217	28.50	28.45	28.50	28.17	30.10	8,151,035	28.471	-3.04%
2021-05-11	0	31.20	31.15	31.20	31.15	33.55	4,443,230	141,007,140	31.735	29.40	29.35	29.40	29.35	31.61	4,715,745	29.901	-5.88%
2021-05-10	0	33.15	33.10	33.15	32.95	34.05	3,253,181	108,390,172	33.318	31.23	31.19	31.23	31.05	32.08	3,452,707	31.393	0.30%
2021-05-07	0	33.05	32.95	33.05	32.35	33.10	4,420,861	145,238,434	32.853	31.14	31.05	31.14	30.48	31.19	4,692,004	30.954	3.12%
2021-05-06	0	32.05	32.00	32.05	31.90	33.30	3,797,197	122,642,277	32.298	30.20	30.15	30.20	30.06	31.38	4,030,089	30.432	-0.31%
2021-05-05	0	32.15	32.05	32.15	32.00	33.90	3,493,838	113,346,780	32.442	30.29	30.20	30.29	30.15	31.94	3,708,125	30.567	-4.60%
2021-05-04	0	33.70	33.70	33.75	33.40	34.30	2,762,572	93,152,655	33.720	31.75	31.75	31.80	31.47	32.32	2,932,008	31.771	-1.03%
2021-05-03	0	34.05	34.00	34.05	33.65	34.30	1,823,464	61,804,676	33.894	32.08	32.04	32.08	31.71	32.32	1,935,302	31.935	1.49%
2021-04-30	0	33.55	33.50	33.55	33.45	34.20	3,561,813	119,847,722	33.648	31.61	31.56	31.61	31.52	32.22	3,780,269	31.703	-1.32%
2021-04-29	0	34.00	33.95	34.00	33.30	34.30	1,436,938	48,898,392	34.030	32.04	31.99	32.04	31.38	32.32	1,525,069	32.063	0.00%
2021-04-28	0	34.00	33.95	34.00	33.10	34.30	2,265,433	76,726,989	33.869	32.04	31.99	32.04	31.19	32.32	2,404,378	31.911	1.04%
2021-04-27	0	33.65	33.65	33.70	33.25	34.40	3,533,419	118,739,037	33.605	31.71	31.71	31.75	31.33	32.41	3,750,133	31.663	-1.17%
2021-04-26	0	34.05	34.00	34.05	33.50	34.55	2,812,192	95,665,007	34.018	32.08	32.04	32.08	31.56	32.55	2,984,671	32.052	-0.58%
2021-04-23	0	34.25	34.20	34.25	32.85	34.30	4,110,356	139,663,541	33.978	32.27	32.22	32.27	30.95	32.32	4,362,455	32.015	2.85%
2021-04-22	0	33.30	33.30	33.35	32.80	34.15	6,298,546	209,126,458	33.202	31.38	31.38	31.42	30.90	32.18	6,684,853	31.284	-1.33%
2021-04-21	0	33.75	33.70	33.75	33.20	34.25	5,027,085	168,885,371	33.595	31.80	31.75	31.80	31.28	32.27	5,335,410	31.654	-1.60%
2021-04-20	0	34.30	34.25	34.30	33.95	35.55	5,680,084	195,822,586	34.475	32.32	32.27	32.32	31.99	33.50	6,028,459	32.483	-3.65%
2021-04-19	0	35.60	35.55	35.60	34.85	36.55	4,464,854	159,300,103	35.679	33.54	33.50	33.54	32.84	34.44	4,738,696	33.617	-0.56%
2021-04-16	0	35.80	35.75	35.80	35.50	36.10	2,394,000	85,663,532	35.783	33.73	33.68	33.73	33.45	34.01	2,540,831	33.715	0.00%
2021-04-15	0	35.80	35.80	35.85	35.65	36.80	5,645,091	203,694,166	36.083	33.73	33.73	33.78	33.59	34.67	5,991,320	33.998	-1.78%
2021-04-14	0	36.45	36.40	36.45	36.00	37.80	3,990,276	145,031,215	36.346	34.34	34.30	34.34	33.92	35.62	4,235,011	34.246	1.25%
2021-04-13	0	36.00	35.85	36.00	35.70	37.95	1,686,929	60,900,872	36.102	33.92	33.78	33.92	33.64	35.76	1,790,393	34.015	-0.69%
2021-04-12	0	36.25	36.15	36.25	35.75	36.90	2,224,294	80,111,395	36.017	34.16	34.06	34.16	33.68	34.77	2,360,716	33.935	-0.41%
2021-04-09	0	36.40	36.40	36.45	36.00	36.90	1,866,415	67,665,455	36.254	34.30	34.30	34.34	33.92	34.77	1,980,887	34.159	-1.62%
2021-04-08	0	37.00	36.95	37.00	36.80	37.50	2,880,304	106,600,197	37.010	34.86	34.81	34.86	34.67	35.33	3,056,961	34.871	-0.13%
2021-04-07	0	37.05	37.05	37.10	36.55	37.80	3,033,603	112,016,956	36.925	34.91	34.91	34.96	34.44	35.62	3,219,662	34.792	-0.54%
2021-04-01	0	37.25	37.20	37.25	36.05	37.95	3,705,046	136,458,613	36.830	35.10	35.05	35.10	33.97	35.76	3,932,287	34.702	0.00%
2021-03-31	0	37.25	37.25	37.30	36.95	38.10	3,110,037	115,814,192	37.239	35.10	35.10	35.14	34.81	35.90	3,300,784	35.087	0.81%
2021-03-30	0	36.95	36.85	36.95	36.00	37.95	3,417,204	127,071,878	37.186	34.81	34.72	34.81	33.92	35.76	3,626,790	35.037	0.54%
2021-03-29	0	36.75	36.75	36.80	36.15	37.25	4,238,720	155,819,468	36.761	34.63	34.63	34.67	34.06	35.10	4,498,692	34.637	-0.41%
2021-03-26	0	36.90	36.70	36.90	35.65	36.90	2,309,224	84,378,512	36.540	34.77	34.58	34.77	33.59	34.77	2,450,855	34.428	3.94%
2021-03-25	0	35.50	35.45	35.50	35.05	37.45	2,064,303	73,617,923	35.662	33.45	33.40	33.45	33.02	35.29	2,190,912	33.601	0.14%
2021-03-24	0	35.45	35.45	35.50	35.00	36.45	2,216,147	78,479,097	35.412	33.40	33.40	33.45	32.98	34.34	2,352,069	33.366	-0.84%
2021-03-23	0	35.75	35.70	35.75	35.25	36.60	2,088,506	74,590,036	35.715	33.68	33.64	33.68	33.21	34.48	2,216,600	33.651	-1.11%
2021-03-22	0	36.15	36.10	36.15	35.70	36.95	1,863,179	67,539,973	36.250	34.06	34.01	34.06	33.64	34.81	1,977,453	34.155	0.14%
2021-03-19	0	36.10	36.05	36.10	35.90	36.75	3,084,700	111,517,041	36.152	34.01	33.97	34.01	33.83	34.63	3,273,893	34.063	-1.50%
2021-03-18	0	36.65	36.60	36.65	36.50	37.60	3,395,326	126,006,608	37.112	34.53	34.48	34.53	34.39	35.43	3,603,571	34.967	0.27%
2021-03-17	0	36.55	36.55	36.60	35.50	37.00	8,281,666	303,000,821	36.587	34.44	34.44	34.48	33.45	34.86	8,789,603	34.473	2.96%
2021-03-16	0	35.50	35.45	35.50	34.60	36.05	5,367,811	191,252,321	35.629	33.45	33.40	33.45	32.60	33.97	5,697,034	33.571	1.87%
2021-03-15	0	34.85	34.75	34.85	34.25	35.50	3,878,086	134,816,320	34.764	32.84	32.74	32.84	32.27	33.45	4,115,940	32.755	-2.11%
2021-03-12	0	35.60	35.60	35.65	35.10	36.25	9,070,379	323,710,362	35.689	33.54	33.54	33.59	33.07	34.16	9,626,690	33.626	-1.25%
2021-03-11	0	36.05	36.05	36.10	34.75	36.10	7,905,120	281,576,387	35.619	33.97	33.97	34.01	32.74	34.01	8,389,963	33.561	3.00%
2021-03-10	0	35.00	35.00	35.05	34.75	36.60	3,604,271	126,681,042	35.147	32.98	32.98	33.02	32.74	34.48	3,825,331	33.116	0.00%
2021-03-09	0	35.00	35.00	35.05	34.75	36.15	3,763,638	132,897,683	35.311	32.98	32.98	33.02	32.74	34.06	3,994,472	33.270	-1.27%
2021-03-08	0	35.45	35.35	35.45	34.95	37.45	6,579,000	233,691,750	35.521	33.40	33.31	33.40	32.93	35.29	6,982,508	33.468	-3.01%
2021-03-05	0	36.55	36.55	36.60	35.95	38.00	6,490,303	237,194,319	36.546	34.44	34.44	34.48	33.87	35.80	6,888,371	34.434	-2.14%
2021-03-04	0	37.35	37.35	37.45	37.15	38.50	8,798,116	330,807,888	37.600	35.19	35.19	35.29	35.00	36.28	9,337,728	35.427	-3.24%
2021-03-03	0	38.60	38.60	38.65	38.35	39.60	4,027,606	155,582,930	38.629	36.37	36.37	36.42	36.13	37.31	4,274,630	36.397	-0.52%
2021-03-02	0	38.80	38.80	38.95	38.25	39.80	3,929,234	152,624,135	38.843	36.56	36.56	36.70	36.04	37.50	4,170,225	36.599	-1.02%
2021-03-01	0	39.20	39.20	39.25	38.80	40.30	3,844,172	151,000,097	39.280	36.93	36.93	36.98	36.56	37.97	4,079,946	37.010	-0.76%
2021-02-26	0	39.50	39.45	39.50	38.45	39.90	6,232,851	245,255,748	39.349	37.22	37.17	37.22	36.23	37.59	6,615,129	37.075	-1.62%
2021-02-25	0	40.15	40.15	40.20	39.85	40.95	3,110,000	125,105,996	40.227	37.83	37.83	37.88	37.55	38.58	3,300,745	37.902	-1.23%
2021-02-24	0	40.65	40.60	40.65	40.00	42.20	4,341,252	176,885,321	40.745	38.30	38.25	38.30	37.69	39.76	4,607,513	38.391	-2.28%
2021-02-23	0	41.60	41.60	41.65	40.70	42.30	2,801,858	116,592,960	41.613	39.20	39.20	39.24	38.35	39.86	2,973,704	39.208	1.09%
2021-02-22	0	41.15	41.15	41.20	40.75	42.40	4,706,326	194,128,765	41.248	38.77	38.77	38.82	38.40	39.95	4,994,978	38.865	-2.95%
2021-02-19	0	42.40	42.35	42.40	41.15	43.15	2,904,296	123,203,318	42.421	39.95	39.90	39.95	38.77	40.66	3,082,424	39.970	0.71%
2021-02-18	0	42.10	42.10	42.20	41.60	43.45	3,218,581	136,278,060	42.341	39.67	39.67	39.76	39.20	40.94	3,415,985	39.894	-1.29%
2021-02-17	0	42.65	42.65	42.75	41.35	42.80	1,737,500	73,361,925	42.223	40.19	40.19	40.28	38.96	40.33	1,844,066	39.783	0.47%
2021-02-16	0	42.45	42.40	42.45	42.05	43.95	2,172,000	92,288,750	42.490	40.00	39.95	40.00	39.62	41.41	2,305,215	40.035	0.00%
2021-02-11	0	42.45	42.40	42.45	42.10	42.95	620,000	26,417,650	42.609	40.00	39.95	40.00	39.67	40.47	658,026	40.147	-0.59%
2021-02-10	0	42.70	42.70	42.75	41.50	43.10	3,363,523	143,741,629	42.735	40.23	40.23	40.28	39.10	40.61	3,569,817	40.266	2.40%
2021-02-09	0	41.70	41.70	41.75	40.50	42.05	3,678,522	153,427,318	41.709	39.29	39.29	39.34	38.16	39.62	3,904,136	39.299	0.00%
2021-02-08	0	41.70	41.70	41.85	41.50	42.50	1,503,241	63,017,337	41.921	39.29	39.29	39.43	39.10	40.04	1,595,439	39.498	-0.71%
2021-02-05	0	42.00	41.95	42.00	41.50	43.40	2,182,680	91,526,736	41.933	39.57	39.53	39.57	39.10	40.89	2,316,550	39.510	-1.87%
2021-02-04	0	42.80	42.70	42.80	42.10	43.70	2,855,879	122,272,093	42.814	40.33	40.23	40.33	39.67	41.17	3,031,038	40.340	-0.81%
2021-02-03	0	43.15	43.15	43.20	42.90	44.25	3,177,345	138,183,181	43.490	40.66	40.66	40.70	40.42	41.69	3,372,220	40.977	-0.58%
2021-02-02	0	43.40	43.40	43.45	42.75	45.55	3,175,255	138,667,593	43.671	40.89	40.89	40.94	40.28	42.92	3,370,002	41.148	1.17%
2021-02-01	0	42.90	42.90	43.05	42.65	43.75	2,394,837	103,293,712	43.132	40.42	40.42	40.56	40.19	41.22	2,541,719	40.639	1.18%
2021-01-29	0	42.40	42.35	42.40	41.70	43.45	4,428,228	187,211,707	42.277	39.95	39.90	39.95	39.29	40.94	4,699,823	39.834	0.47%
2021-01-28	0	42.20	42.20	42.25	41.10	43.50	7,363,467	311,297,880	42.276	39.76	39.76	39.81	38.72	40.99	7,815,089	39.833	-3.76%
2021-01-27	0	43.85	43.80	43.85	43.30	45.10	4,594,076	201,245,223	43.805	41.32	41.27	41.32	40.80	42.49	4,875,843	41.274	-1.57%
2021-01-26	0	44.55	44.55	44.60	43.70	45.20	3,856,910	171,524,765	44.472	41.98	41.98	42.02	41.17	42.59	4,093,465	41.902	0.22%
2021-01-25	0	44.45	44.45	44.50	44.05	45.55	3,503,859	156,347,663	44.622	41.88	41.88	41.93	41.50	42.92	3,718,760	42.043	-2.20%
2021-01-22	0	45.45	45.45	45.50	44.70	45.95	2,141,995	97,283,649	45.417	42.82	42.82	42.87	42.12	43.29	2,273,369	42.793	0.89%
2021-01-21	0	45.05	45.00	45.05	44.70	46.70	2,859,496	129,494,984	45.286	42.45	42.40	42.45	42.12	44.00	3,034,877	42.669	0.33%
2021-01-20	0	44.90	44.85	44.90	43.65	45.85	4,056,092	182,263,902	44.936	42.31	42.26	42.31	41.13	43.20	4,304,863	42.339	0.56%
2021-01-19	0	44.65	44.55	44.65	43.55	44.80	3,656,000	161,678,550	44.223	42.07	41.98	42.07	41.03	42.21	3,880,232	41.667	2.41%
2021-01-18	0	43.60	43.60	43.70	42.80	43.80	1,973,000	85,655,500	43.414	41.08	41.08	41.17	40.33	41.27	2,094,009	40.905	-0.57%
2021-01-15	0	43.85	43.80	43.85	43.10	44.30	4,511,972	197,950,886	43.872	41.32	41.27	41.32	40.61	41.74	4,788,704	41.337	-0.23%
2021-01-14	0	43.95	43.85	43.95	42.95	44.60	5,891,472	257,741,141	43.748	41.41	41.32	41.41	40.47	42.02	6,252,812	41.220	0.57%
2021-01-13	0	43.70	43.55	43.70	42.35	43.90	7,639,071	331,357,850	43.377	41.17	41.03	41.17	39.90	41.36	8,107,596	40.870	3.92%
2021-01-12	0	42.05	42.00	42.05	40.50	42.65	6,380,267	266,383,418	41.751	39.62	39.57	39.62	38.16	40.19	6,771,586	39.338	3.83%
2021-01-11	0	40.50	40.45	40.50	39.60	40.75	4,565,923	183,850,372	40.266	38.16	38.11	38.16	37.31	38.40	4,845,964	37.939	1.89%
2021-01-08	0	39.75	39.70	39.75	39.20	41.00	7,310,560	292,250,164	39.976	37.45	37.41	37.45	36.93	38.63	7,758,937	37.666	-4.56%
2021-01-07	0	41.65	41.60	41.65	40.45	42.00	3,068,765	127,508,959	41.551	39.24	39.20	39.24	38.11	39.57	3,256,981	39.149	2.08%
2021-01-06	0	40.80	40.80	40.85	39.95	41.60	4,123,759	168,368,625	40.829	38.44	38.44	38.49	37.64	39.20	4,376,680	38.469	0.99%
2021-01-05	0	40.40	40.30	40.40	37.45	40.40	7,781,803	307,293,554	39.489	38.07	37.97	38.07	35.29	38.07	8,259,082	37.207	8.02%
2021-01-04	0	37.40	37.40	37.45	36.50	37.75	1,864,000	69,580,154	37.328	35.24	35.24	35.29	34.39	35.57	1,978,324	35.171	-0.53%
2020-12-31	0	37.60	37.15	37.60	36.70	37.75	2,944,382	109,635,642	37.236	35.43	35.00	35.43	34.58	35.57	3,124,969	35.084	0.53%
2020-12-30	0	37.40	37.30	37.40	37.00	37.75	4,739,259	176,995,210	37.347	35.24	35.14	35.24	34.86	35.57	5,029,931	35.188	1.08%
2020-12-29	0	37.00	36.90	37.00	36.70	37.30	2,574,000	95,212,700	36.990	34.86	34.77	34.86	34.58	35.14	2,731,870	34.853	0.54%
2020-12-28	0	36.80	36.70	36.80	36.30	37.10	1,950,400	71,579,540	36.700	34.67	34.58	34.67	34.20	34.96	2,070,023	34.579	0.82%
2020-12-24	0	36.50	36.45	36.50	36.40	37.15	1,493,378	54,740,589	36.656	34.39	34.34	34.39	34.30	35.00	1,584,971	34.537	-0.41%
2020-12-23	0	36.65	36.60	36.65	36.00	36.85	2,056,409	75,169,465	36.554	34.53	34.48	34.53	33.92	34.72	2,182,534	34.441	0.96%
2020-12-22	0	36.30	36.25	36.30	36.00	36.70	1,941,700	70,473,715	36.295	34.20	34.16	34.20	33.92	34.58	2,060,790	34.197	-0.41%
2020-12-21	0	36.45	36.40	36.45	34.95	37.05	4,605,518	168,571,574	36.602	34.34	34.30	34.34	32.93	34.91	4,887,987	34.487	2.68%
2020-12-18	0	35.50	35.50	35.55	35.15	36.65	5,390,613	191,650,693	35.553	33.45	33.45	33.50	33.12	34.53	5,721,234	33.498	-0.42%
2020-12-17	0	35.65	35.60	35.65	34.75	35.85	5,375,928	191,490,947	35.620	33.59	33.54	33.59	32.74	33.78	5,705,648	33.562	2.59%
2020-12-16	0	34.75	34.75	34.90	34.30	35.25	6,639,790	230,940,169	34.781	32.74	32.74	32.88	32.32	33.21	7,047,026	32.771	1.46%
2020-12-15	0	34.25	34.20	34.25	33.20	35.05	4,775,000	163,749,487	34.293	32.27	32.22	32.27	31.28	33.02	5,067,864	32.311	2.39%
2020-12-14	0	33.45	33.45	33.50	33.15	33.90	2,750,141	91,759,048	33.365	31.52	31.52	31.56	31.23	31.94	2,918,815	31.437	-1.33%
2020-12-11	0	33.90	33.90	33.95	33.65	34.10	2,114,540	71,545,665	33.835	31.94	31.94	31.99	31.71	32.13	2,244,231	31.880	-0.44%
2020-12-10	0	34.05	34.00	34.10	33.50	34.25	1,805,012	61,331,478	33.978	32.08	32.04	32.13	31.56	32.27	1,915,718	32.015	0.29%
2020-12-09	0	33.95	33.90	33.95	33.55	34.55	3,349,959	113,483,362	33.876	31.99	31.94	31.99	31.61	32.55	3,555,421	31.918	-1.02%
2020-12-08	0	34.30	34.30	34.35	34.00	35.65	2,340,321	80,488,980	34.392	32.32	32.32	32.36	32.04	33.59	2,483,859	32.405	-1.15%
2020-12-07	0	34.70	34.65	34.70	34.35	36.60	4,916,628	170,582,649	34.695	32.69	32.65	32.69	32.36	34.48	5,218,178	32.690	-3.34%
2020-12-04	0	35.90	35.85	35.90	35.90	37.20	14,266,000	513,958,380	36.027	33.83	33.78	33.83	33.83	35.05	15,140,973	33.945	-1.64%
2020-12-03	0	36.50	36.45	36.50	35.75	37.35	3,967,014	145,107,123	36.578	34.39	34.34	34.39	33.68	35.19	4,210,322	34.465	1.67%
2020-12-02	0	35.90	35.80	35.90	35.30	36.65	4,396,000	156,965,400	35.706	33.83	33.73	33.83	33.26	34.53	4,665,619	33.643	-1.78%
2020-12-01	0	36.55	36.45	36.55	36.15	37.05	5,384,636	197,569,981	36.691	34.44	34.34	34.44	34.06	34.91	5,714,890	34.571	-1.88%
2020-11-30	0	37.25	37.25	37.30	36.10	37.90	28,485,400	1,061,601,440	37.268	35.10	35.10	35.14	34.01	35.71	30,232,487	35.115	2.48%
2020-11-27	0	36.35	36.30	36.35	34.50	36.85	4,726,850	172,033,671	36.395	34.25	34.20	34.25	32.51	34.72	5,016,761	34.292	2.83%
2020-11-26	0	35.35	35.30	35.35	33.75	35.50	4,711,457	164,211,773	34.854	33.31	33.26	33.31	31.80	33.45	5,000,424	32.840	2.32%
2020-11-25	0	34.55	34.40	34.55	34.30	35.55	2,711,400	94,133,410	34.718	32.55	32.41	32.55	32.32	33.50	2,877,698	32.711	-1.71%
2020-11-24	0	35.15	35.05	35.15	34.70	35.75	2,818,414	99,265,506	35.220	33.12	33.02	33.12	32.69	33.68	2,991,275	33.185	0.29%
2020-11-23	0	35.05	35.00	35.05	34.45	35.45	3,616,399	126,648,691	35.021	33.02	32.98	33.02	32.46	33.40	3,838,203	32.997	2.34%
2020-11-20	0	34.25	34.20	34.25	33.65	34.80	5,069,259	172,383,728	34.006	32.27	32.22	32.27	31.71	32.79	5,380,171	32.041	1.33%
2020-11-19	0	33.80	33.75	33.80	33.70	34.05	3,946,400	133,393,630	33.801	31.85	31.80	31.85	31.75	32.08	4,188,443	31.848	-0.59%
2020-11-18	0	34.00	33.95	34.00	33.60	35.30	2,419,654	82,819,673	34.228	32.04	31.99	32.04	31.66	33.26	2,568,058	32.250	-0.15%
2020-11-17	0	34.05	34.00	34.05	33.55	35.00	2,415,711	81,995,738	33.943	32.08	32.04	32.08	31.61	32.98	2,563,873	31.981	-2.71%
2020-11-16	0	35.00	34.90	35.00	34.35	35.45	5,080,908	177,935,320	35.020	32.98	32.88	32.98	32.36	33.40	5,392,534	32.997	1.60%
2020-11-13	0	34.45	34.35	34.45	32.95	34.60	6,362,475	214,754,584	33.753	32.46	32.36	32.46	31.05	32.60	6,752,703	31.803	3.14%
2020-11-12	0	33.40	33.30	33.40	32.90	34.20	5,614,262	187,133,322	33.332	31.47	31.38	31.47	31.00	32.22	5,958,600	31.406	0.45%
2020-11-11	0	33.25	33.25	33.30	32.65	34.45	6,617,805	219,610,426	33.185	31.33	31.33	31.38	30.76	32.46	7,023,693	31.267	-3.06%
2020-11-10	0	34.30	34.25	34.30	33.80	35.70	4,966,137	170,184,501	34.269	32.32	32.27	32.32	31.85	33.64	5,270,724	32.289	-4.06%
2020-11-09	0	35.75	35.60	35.75	35.15	35.95	3,903,727	139,309,581	35.686	33.68	33.54	33.68	33.12	33.87	4,143,153	33.624	0.99%
2020-11-06	0	35.40	35.30	35.40	34.75	35.50	3,364,624	118,394,528	35.188	33.35	33.26	33.35	32.74	33.45	3,570,986	33.155	-0.42%
2020-11-05	0	35.55	35.45	35.55	34.70	35.85	4,664,747	165,406,224	35.459	33.50	33.40	33.50	32.69	33.78	4,950,849	33.410	3.80%
2020-11-04	0	34.25	34.25	34.30	33.75	34.55	1,494,227	51,298,120	34.331	32.27	32.27	32.32	31.80	32.55	1,585,872	32.347	1.48%
2020-11-03	0	33.75	33.75	33.80	33.05	34.30	4,502,090	151,267,958	33.599	31.80	31.80	31.85	31.14	32.32	4,778,215	31.658	-1.60%
2020-11-02	0	34.30	34.20	34.30	33.55	34.60	3,824,364	131,158,580	34.296	32.32	32.22	32.32	31.61	32.60	4,058,923	32.314	-0.72%
2020-10-30	0	34.55	34.55	34.60	34.25	35.65	2,849,420	98,995,816	34.742	32.55	32.55	32.60	32.27	33.59	3,024,183	32.735	-1.85%
2020-10-29	0	35.20	35.15	35.20	34.90	35.90	2,740,116	97,185,678	35.468	33.17	33.12	33.17	32.88	33.83	2,908,175	33.418	0.57%
2020-10-28	0	35.00	34.95	35.00	34.75	35.30	5,185,581	181,466,838	34.995	32.98	32.93	32.98	32.74	33.26	5,503,627	32.972	0.86%
2020-10-27	0	34.70	34.70	34.75	34.25	35.60	1,901,884	66,010,288	34.708	32.69	32.69	32.74	32.27	33.54	2,018,532	32.702	-0.86%
2020-10-23	0	35.00	34.95	35.00	34.55	35.50	2,434,014	84,909,487	34.885	32.98	32.93	32.98	32.55	33.45	2,583,299	32.869	-1.41%
2020-10-22	0	35.50	35.45	35.50	34.25	35.50	3,409,054	119,568,103	35.074	33.45	33.40	33.45	32.27	33.45	3,618,141	33.047	0.28%
2020-10-21	0	35.40	35.40	35.45	35.10	36.20	1,895,054	67,219,032	35.471	33.35	33.35	33.40	33.07	34.11	2,011,283	33.421	-0.84%
2020-10-20	0	35.70	35.50	35.70	34.90	35.70	1,920,898	67,844,923	35.319	33.64	33.45	33.64	32.88	33.64	2,038,712	33.278	-0.42%
2020-10-19	0	35.85	35.70	35.85	35.00	36.50	4,032,799	143,243,185	35.520	33.78	33.64	33.78	32.98	34.39	4,280,142	33.467	-1.38%
2020-10-16	0	36.35	36.30	36.40	36.05	37.90	5,628,568	204,622,836	36.354	34.25	34.20	34.30	33.97	35.71	5,973,783	34.253	-3.32%
2020-10-15	0	37.60	37.25	37.60	36.80	39.40	4,583,327	172,905,116	37.725	35.43	35.10	35.43	34.67	37.12	4,864,435	35.545	-3.96%
2020-10-14	0	39.15	39.10	39.15	37.75	39.60	6,224,572	241,771,876	38.842	36.89	36.84	36.89	35.57	37.31	6,606,342	36.597	2.89%
2020-10-12	0	38.05	37.90	38.05	37.25	38.85	5,913,125	224,942,726	38.041	35.85	35.71	35.85	35.10	36.60	6,275,793	35.843	-1.17%
2020-10-09	0	38.50	38.50	38.60	37.80	39.00	3,096,645	119,063,444	38.449	36.28	36.28	36.37	35.62	36.75	3,286,571	36.227	0.79%
2020-10-08	0	38.20	38.15	38.20	37.75	38.55	1,502,422	57,489,712	38.265	35.99	35.95	35.99	35.57	36.32	1,594,570	36.053	0.79%
2020-10-07	0	37.90	37.85	37.90	37.70	38.55	1,937,246	73,549,585	37.966	35.71	35.66	35.71	35.52	36.32	2,056,063	35.772	-1.17%
2020-10-06	0	38.35	38.30	38.35	38.15	39.25	1,597,392	61,461,870	38.476	36.13	36.09	36.13	35.95	36.98	1,695,364	36.253	1.72%
2020-10-05	0	37.70	37.60	37.70	36.90	38.25	1,122,062	42,130,735	37.548	35.52	35.43	35.52	34.77	36.04	1,190,881	35.378	0.13%
2020-09-30	0	37.65	37.45	37.65	37.10	37.90	3,531,680	132,448,390	37.503	35.47	35.29	35.47	34.96	35.71	3,748,288	35.336	2.73%
2020-09-29	0	36.65	36.50	36.65	36.30	37.35	1,370,505	50,156,983	36.597	34.53	34.39	34.53	34.20	35.19	1,454,562	34.483	0.14%
2020-09-28	0	36.60	36.55	36.60	36.15	36.95	1,682,000	61,624,450	36.638	34.48	34.44	34.48	34.06	34.81	1,785,162	34.520	0.14%
2020-09-25	0	36.55	36.55	36.60	36.15	37.50	2,756,033	100,746,061	36.555	34.44	34.44	34.48	34.06	35.33	2,925,068	34.442	-1.48%
2020-09-24	0	37.10	37.05	37.10	36.80	37.80	1,997,000	74,178,650	37.145	34.96	34.91	34.96	34.67	35.62	2,119,481	34.998	-1.07%
2020-09-23	0	37.50	37.50	37.55	37.00	38.50	3,409,325	128,452,381	37.677	35.33	35.33	35.38	34.86	36.28	3,618,428	35.499	-0.13%
2020-09-22	0	37.55	37.50	37.55	36.70	39.00	4,313,180	161,874,923	37.530	35.38	35.33	35.38	34.58	36.75	4,577,719	35.361	-2.47%
2020-09-21	0	38.50	38.40	38.50	38.30	39.05	3,473,293	133,904,184	38.553	36.28	36.18	36.28	36.09	36.79	3,686,320	36.325	-0.13%
2020-09-18	0	38.55	38.50	38.55	37.55	38.80	3,599,932	138,301,099	38.418	36.32	36.28	36.32	35.38	36.56	3,820,726	36.198	2.39%
2020-09-17	0	37.65	37.60	37.65	37.15	38.10	3,237,447	121,468,822	37.520	35.47	35.43	35.47	35.00	35.90	3,436,008	35.352	-0.53%
2020-09-16	0	37.85	37.70	37.85	37.30	38.30	2,358,200	89,090,810	37.779	35.66	35.52	35.66	35.14	36.09	2,502,835	35.596	0.40%
2020-09-15	0	37.70	37.40	37.70	36.95	37.70	4,484,000	168,180,150	37.507	35.52	35.24	35.52	34.81	35.52	4,759,016	35.339	2.03%
2020-09-14	0	36.95	36.90	36.95	36.40	37.30	1,142,000	42,166,100	36.923	34.81	34.77	34.81	34.30	35.14	1,212,042	34.789	1.51%
2020-09-11	0	36.40	36.35	36.40	35.50	36.90	6,378,271	231,297,827	36.263	34.30	34.25	34.30	33.45	34.77	6,769,468	34.168	3.12%
2020-09-10	0	35.30	35.15	35.30	35.00	36.40	3,828,000	136,237,100	35.590	33.26	33.12	33.26	32.98	34.30	4,062,782	33.533	0.86%
2020-09-09	0	35.00	34.95	35.00	34.75	35.55	2,537,028	89,050,480	35.100	32.98	32.93	32.98	32.74	33.50	2,692,631	33.072	-1.55%
2020-09-08	0	35.55	35.40	35.55	34.70	36.20	1,944,000	68,899,300	35.442	33.50	33.35	33.50	32.69	34.11	2,063,231	33.394	0.14%
2020-09-07	0	35.50	35.50	35.55	34.65	35.55	4,569,623	160,919,542	35.215	33.45	33.45	33.50	32.65	33.50	4,849,890	33.180	-0.84%
2020-09-04	0	35.80	35.70	35.80	34.65	35.80	4,650,350	163,895,319	35.244	33.73	33.64	33.73	32.65	33.73	4,935,569	33.207	0.42%
2020-09-03	0	35.65	35.55	35.65	35.05	36.20	3,457,276	122,981,739	35.572	33.59	33.50	33.59	33.02	34.11	3,669,320	33.516	-0.83%
2020-09-02	0	35.95	35.90	35.95	35.30	36.10	3,559,179	127,075,916	35.704	33.87	33.83	33.87	33.26	34.01	3,777,473	33.640	-0.55%
2020-09-01	0	36.15	36.05	36.15	36.10	37.40	22,403,959	821,304,861	36.659	34.06	33.97	34.06	34.01	35.24	23,778,055	34.540	-1.63%
2020-08-31	0	36.75	36.70	36.75	35.80	37.40	41,819,817	1,538,578,862	36.791	34.63	34.58	34.63	33.73	35.24	44,384,741	34.665	3.23%
2020-08-28	0	35.60	35.55	35.60	34.15	36.45	8,822,415	314,176,630	35.611	33.54	33.50	33.54	32.18	34.34	9,363,518	33.553	2.89%
2020-08-27	0	34.60	34.55	34.65	32.60	35.25	21,904,364	753,827,484	34.414	32.60	32.55	32.65	30.72	33.21	23,247,818	32.426	0.87%
2020-08-26	0	34.30	34.30	34.40	34.10	35.20	5,276,230	182,287,923	34.549	32.32	32.32	32.41	32.13	33.17	5,599,836	32.552	0.00%
2020-08-25	0	34.30	34.25	34.30	34.00	34.70	3,853,076	132,484,634	34.384	32.32	32.27	32.32	32.04	32.69	4,089,396	32.397	-0.29%
2020-08-24	0	34.40	34.40	34.50	34.40	35.10	6,624,000	229,624,450	34.666	32.41	32.41	32.51	32.41	33.07	7,030,268	32.662	0.15%
2020-08-21	0	34.35	34.30	34.35	33.85	35.00	7,146,792	246,763,857	34.528	32.36	32.32	32.36	31.89	32.98	7,585,124	32.533	1.78%
2020-08-20	0	33.75	33.70	33.75	33.45	34.00	3,050,712	102,850,315	33.714	31.80	31.75	31.80	31.52	32.04	3,237,821	31.765	-0.59%
2020-08-19	0	33.95	33.85	33.95	33.60	34.55	4,475,156	151,895,647	33.942	31.99	31.89	31.99	31.66	32.55	4,749,630	31.981	0.74%
2020-08-18	0	33.70	33.65	33.70	33.20	34.20	10,575,500	356,972,656	33.755	31.75	31.71	31.75	31.28	32.22	11,224,124	31.804	2.12%
2020-08-17	0	33.00	33.00	33.05	32.65	33.25	5,572,119	183,910,189	33.005	31.09	31.09	31.14	30.76	31.33	5,913,872	31.098	-0.45%
2020-08-14	0	33.15	33.00	33.15	32.55	33.65	6,589,907	217,570,694	33.016	31.23	31.09	31.23	30.67	31.71	6,994,084	31.108	-0.90%
2020-08-13	0	33.45	33.45	33.50	32.40	33.95	18,009,878	602,959,493	33.479	31.52	31.52	31.56	30.53	31.99	19,114,473	31.545	4.53%
2020-08-12	0	32.00	31.95	32.00	31.30	32.15	7,465,000	237,100,888	31.762	30.15	30.10	30.15	29.49	30.29	7,922,849	29.926	0.00%
2020-08-11	0	32.00	31.95	32.00	31.35	32.40	7,121,863	226,301,945	31.776	30.15	30.10	30.15	29.54	30.53	7,558,666	29.939	1.27%
2020-08-10	0	31.60	31.50	31.60	31.20	32.15	3,470,000	109,622,136	31.591	29.77	29.68	29.77	29.40	30.29	3,682,825	29.766	0.00%
2020-08-07	0	31.60	31.60	31.65	31.05	32.55	12,923,974	406,453,206	31.450	29.77	29.77	29.82	29.26	30.67	13,716,637	29.632	-2.47%
2020-08-06	0	32.40	32.35	32.40	31.90	32.90	3,778,733	122,150,474	32.326	30.53	30.48	30.53	30.06	31.00	4,010,493	30.458	-0.31%
2020-08-05	0	32.50	32.40	32.50	32.10	33.40	17,306,798	567,224,532	32.775	30.62	30.53	30.62	30.24	31.47	18,368,271	30.881	-1.22%
2020-08-04	0	32.90	32.90	32.95	31.85	34.25	13,888,000	456,307,431	32.856	31.00	31.00	31.05	30.01	32.27	14,739,789	30.958	-2.23%
2020-08-03	0	33.65	33.65	33.70	33.10	34.15	4,709,008	157,755,197	33.501	31.71	31.71	31.75	31.19	32.18	4,997,824	31.565	0.45%
2020-07-31	0	33.50	33.50	33.60	33.50	34.75	4,142,796	140,089,930	33.815	31.56	31.56	31.66	31.56	32.74	4,396,885	31.861	-1.03%
2020-07-30	0	33.85	33.80	33.85	33.55	34.50	3,869,871	131,225,655	33.910	31.89	31.85	31.89	31.61	32.51	4,107,221	31.950	-1.17%
2020-07-29	0	34.25	34.05	34.25	33.80	34.95	5,146,382	176,823,999	34.359	32.27	32.08	32.27	31.85	32.93	5,462,024	32.373	-0.72%
2020-07-28	0	34.50	34.45	34.50	33.80	35.30	3,840,000	132,413,534	34.483	32.51	32.46	32.51	31.85	33.26	4,075,518	32.490	-0.14%
2020-07-27	0	34.55	34.50	34.60	34.15	36.25	11,120,355	386,439,550	34.751	32.55	32.51	32.60	32.18	34.16	11,802,397	32.742	-4.03%
2020-07-24	0	36.00	35.95	36.00	35.20	38.45	16,925,000	621,150,400	36.700	33.92	33.87	33.92	33.17	36.23	17,963,056	34.579	-8.86%
2020-07-23	0	39.50	39.40	39.50	38.05	39.95	4,771,815	187,441,777	39.281	37.22	37.12	37.22	35.85	37.64	5,064,483	37.011	4.22%
2020-07-22	0	37.90	37.90	37.95	37.60	39.85	4,869,888	188,856,967	38.781	35.71	35.71	35.76	35.43	37.55	5,168,572	36.539	1.07%
2020-07-21	0	37.50	37.50	37.55	36.80	37.90	3,901,660	146,432,234	37.531	35.33	35.33	35.38	34.67	35.71	4,140,959	35.362	3.02%
2020-07-20	0	36.40	36.35	36.40	36.05	37.95	1,993,741	72,821,345	36.525	34.30	34.25	34.30	33.97	35.76	2,116,023	34.414	-2.02%
2020-07-17	0	37.15	37.10	37.15	36.60	37.50	2,000,587	74,065,713	37.022	35.00	34.96	35.00	34.48	35.33	2,123,288	34.883	0.95%
2020-07-16	0	36.80	36.75	36.80	36.40	39.20	4,713,598	174,020,316	36.919	34.67	34.63	34.67	34.30	36.93	5,002,696	34.785	-3.29%
2020-07-15	0	38.05	38.00	38.05	37.00	39.65	5,728,000	219,063,650	38.244	35.85	35.80	35.85	34.86	37.36	6,079,314	36.034	3.12%
2020-07-14	0	36.90	36.80	36.90	36.00	37.00	2,545,000	92,721,300	36.433	34.77	34.67	34.77	33.92	34.86	2,701,092	34.327	-0.14%
2020-07-13	0	36.95	36.85	36.95	36.05	37.05	6,991,840	257,985,232	36.898	34.81	34.72	34.81	33.97	34.91	7,420,669	34.766	1.65%
2020-07-10	0	36.35	36.30	36.35	35.90	37.20	6,152,000	224,827,412	36.545	34.25	34.20	34.25	33.83	35.05	6,529,319	34.434	-0.41%
2020-07-09	0	36.50	36.45	36.50	35.90	37.70	5,582,630	203,495,273	36.452	34.39	34.34	34.39	33.83	35.52	5,925,028	34.345	-1.22%
2020-07-08	0	36.95	36.90	36.95	36.70	37.95	5,296,608	196,677,366	37.133	34.81	34.77	34.81	34.58	35.76	5,621,463	34.987	1.23%
2020-07-07	0	36.50	36.35	36.50	35.95	37.20	5,050,723	184,892,642	36.607	34.39	34.25	34.39	33.87	35.05	5,360,498	34.492	1.81%
2020-07-06	0	35.85	35.80	35.85	35.30	37.15	7,761,336	279,637,092	36.030	33.78	33.73	33.78	33.26	35.00	8,237,360	33.947	-2.05%
2020-07-03	0	36.60	36.55	36.60	35.80	37.00	4,480,698	163,348,934	36.456	34.48	34.44	34.48	33.73	34.86	4,755,511	34.349	1.10%
2020-07-02	0	36.20	36.15	36.30	35.95	37.90	7,984,645	291,448,930	36.501	34.11	34.06	34.20	33.87	35.71	8,474,365	34.392	-0.82%
2020-06-30	0	36.50	36.45	36.50	35.45	37.40	7,236,000	261,114,438	36.085	34.39	34.34	34.39	33.40	35.24	7,679,804	34.000	-1.08%
2020-06-29	0	36.90	36.70	36.90	35.90	37.70	5,558,700	203,321,285	36.577	34.77	34.58	34.77	33.83	35.52	5,899,630	34.463	-0.81%
2020-06-26	0	37.20	37.20	37.25	36.90	37.80	1,664,000	61,842,000	37.165	35.05	35.05	35.10	34.77	35.62	1,766,058	35.017	-0.80%
2020-06-24	0	37.50	37.40	37.50	36.75	38.20	2,910,000	109,083,120	37.486	35.33	35.24	35.33	34.63	35.99	3,088,478	35.319	0.13%
2020-06-23	0	37.45	37.45	37.50	37.20	38.20	4,863,450	182,473,515	37.519	35.29	35.29	35.33	35.05	35.99	5,161,739	35.351	-1.96%
2020-06-22	0	38.20	38.15	38.20	38.15	40.00	3,933,065	152,592,071	38.797	35.99	35.95	35.99	35.95	37.69	4,174,291	36.555	-3.05%
2020-06-19	0	39.40	39.40	39.45	38.55	40.90	14,171,864	562,796,383	39.712	37.12	37.12	37.17	36.32	38.54	15,041,063	37.417	2.47%
2020-06-18	0	38.45	38.40	38.45	38.05	39.30	2,650,480	102,001,624	38.484	36.23	36.18	36.23	35.85	37.03	2,813,041	36.260	-0.77%
2020-06-17	0	38.75	38.70	38.75	37.75	39.90	6,674,252	259,384,819	38.864	36.51	36.46	36.51	35.57	37.59	7,083,602	36.618	3.61%
2020-06-16	0	37.40	37.35	37.40	36.95	37.55	2,549,638	95,076,243	37.290	35.24	35.19	35.24	34.81	35.38	2,706,014	35.135	2.75%
2020-06-15	0	36.40	36.35	36.40	36.30	37.75	3,244,000	119,669,850	36.890	34.30	34.25	34.30	34.20	35.57	3,442,963	34.758	-0.95%
2020-06-12	0	36.75	36.60	36.75	35.90	36.95	3,988,437	145,789,590	36.553	34.63	34.48	34.63	33.83	34.81	4,233,059	34.441	0.68%
2020-06-11	0	36.50	36.45	36.50	35.90	37.30	2,811,769	103,071,763	36.657	34.39	34.34	34.39	33.83	35.14	2,984,222	34.539	1.53%
2020-06-10	0	35.95	35.85	36.00	35.75	36.80	1,734,540	62,569,740	36.073	33.87	33.78	33.92	33.68	34.67	1,840,924	33.988	0.00%
2020-06-09	0	35.95	35.90	35.95	35.85	36.75	1,303,676	47,228,408	36.227	33.87	33.83	33.87	33.78	34.63	1,383,634	34.134	-0.55%
2020-06-08	0	36.15	36.05	36.15	35.10	36.85	2,692,000	96,757,100	35.942	34.06	33.97	34.06	33.07	34.72	2,857,108	33.865	-0.96%
2020-06-05	0	36.50	36.50	36.55	36.15	37.20	2,235,485	81,856,334	36.617	34.39	34.39	34.44	34.06	35.05	2,372,593	34.501	-0.27%
2020-06-04	0	36.60	36.55	36.65	35.40	37.35	4,562,792	165,812,366	36.340	34.48	34.44	34.53	33.35	35.19	4,842,640	34.240	1.10%
2020-06-03	0	36.20	36.10	36.20	35.00	36.30	7,326,134	263,003,500	35.899	34.11	34.01	34.11	32.98	34.20	7,775,466	33.825	3.43%
2020-06-02	0	35.00	35.00	35.05	34.00	35.35	4,958,000	172,788,100	34.850	32.98	32.98	33.02	32.04	33.31	5,262,088	32.836	2.49%
2020-06-01	0	34.15	34.15	34.20	33.65	34.75	4,225,590	144,701,124	34.244	32.18	32.18	32.22	31.71	32.74	4,484,757	32.265	1.49%
2020-05-29	0	33.65	33.60	33.65	31.65	33.90	7,125,753	235,431,918	33.040	31.71	31.66	31.71	29.82	31.94	7,562,795	31.130	4.34%
2020-05-28	0	32.25	32.25	32.35	31.65	32.80	4,158,044	133,890,314	32.200	30.39	30.39	30.48	29.82	30.90	4,413,068	30.340	-1.68%
2020-05-27	0	32.80	32.65	32.80	32.05	33.10	2,842,497	92,590,565	32.574	30.90	30.76	30.90	30.20	31.19	3,016,835	30.691	0.15%
2020-05-26	0	32.75	32.70	32.75	32.35	33.00	1,676,000	54,944,054	32.783	30.86	30.81	30.86	30.48	31.09	1,778,794	30.888	1.24%
2020-05-25	0	32.35	32.30	32.35	31.40	32.40	3,373,000	108,102,375	32.049	30.48	30.43	30.48	29.59	30.53	3,579,875	30.197	0.94%
2020-05-22	0	32.05	32.05	32.10	31.45	33.00	3,462,603	111,130,586	32.095	30.20	30.20	30.24	29.63	31.09	3,674,974	30.240	-4.19%
2020-05-21	0	33.45	33.15	33.45	32.90	34.20	4,496,600	149,198,308	33.180	31.52	31.23	31.52	31.00	32.22	4,772,389	31.263	-0.30%
2020-05-20	0	33.55	33.50	33.55	32.30	34.55	5,597,512	186,660,596	33.347	31.61	31.56	31.61	30.43	32.55	5,940,823	31.420	0.45%
2020-05-19	0	33.40	33.35	33.40	32.70	34.30	3,219,000	107,333,550	33.344	31.47	31.42	31.47	30.81	32.32	3,416,430	31.417	-0.89%
2020-05-18	0	33.70	33.50	33.70	32.55	33.80	3,116,000	103,315,600	33.156	31.75	31.56	31.75	30.67	31.85	3,307,113	31.240	1.05%
2020-05-15	0	33.35	33.30	33.35	31.95	33.50	8,984,000	295,664,300	32.910	31.42	31.38	31.42	30.10	31.56	9,535,013	31.008	5.21%
2020-05-14	0	31.70	31.60	31.70	30.45	31.95	4,088,000	128,945,950	31.543	29.87	29.77	29.87	28.69	30.10	4,338,728	29.720	2.76%
2020-05-13	0	30.85	30.80	30.85	30.15	31.45	4,193,000	129,687,388	30.929	29.07	29.02	29.07	28.41	29.63	4,450,168	29.142	0.00%
2020-05-12	0	30.85	30.80	30.85	30.20	31.90	5,260,562	162,850,550	30.957	29.07	29.02	29.07	28.45	30.06	5,583,207	29.168	0.82%
2020-05-11	0	30.60	30.60	30.70	30.00	31.00	3,751,000	114,408,738	30.501	28.83	28.83	28.93	28.27	29.21	3,981,059	28.738	0.16%
2020-05-08	0	30.55	30.50	30.55	30.20	30.85	2,021,829	61,706,327	30.520	28.78	28.74	28.78	28.45	29.07	2,145,833	28.756	0.99%
2020-05-07	0	30.25	30.20	30.25	29.45	30.95	2,263,000	68,913,050	30.452	28.50	28.45	28.50	27.75	29.16	2,401,796	28.692	2.89%
2020-05-06	0	29.40	29.40	29.45	29.00	30.05	2,670,000	79,021,600	29.596	27.70	27.70	27.75	27.32	28.31	2,833,758	27.886	-0.34%
2020-05-05	0	29.50	29.50	29.55	29.30	30.05	2,154,850	63,769,440	29.593	27.80	27.80	27.84	27.61	28.31	2,287,013	27.883	-0.17%
2020-05-04	0	29.55	29.55	29.60	28.70	30.05	3,387,584	99,361,310	29.331	27.84	27.84	27.89	27.04	28.31	3,595,354	27.636	-1.83%
2020-04-29	0	30.10	29.85	30.10	29.50	30.25	2,227,365	66,749,772	29.968	28.36	28.13	28.36	27.80	28.50	2,363,975	28.236	0.67%
2020-04-28	0	29.90	29.85	29.90	29.55	30.55	2,336,720	69,856,228	29.895	28.17	28.13	28.17	27.84	28.78	2,480,037	28.167	-0.83%
2020-04-27	0	30.15	30.10	30.20	29.80	31.15	4,907,095	148,845,663	30.333	28.41	28.36	28.45	28.08	29.35	5,208,061	28.580	0.33%
2020-04-24	0	30.05	29.95	30.05	29.35	30.80	5,388,383	161,893,032	30.045	28.31	28.22	28.31	27.65	29.02	5,718,867	28.309	-1.64%
2020-04-23	0	30.55	30.50	30.55	28.70	31.30	15,834,612	482,820,069	30.491	28.78	28.74	28.78	27.04	29.49	16,805,792	28.729	6.82%
2020-04-22	0	28.60	28.50	28.60	27.00	28.90	10,436,881	291,982,053	27.976	26.95	26.85	26.95	25.44	27.23	11,077,003	26.359	0.53%
2020-04-21	0	28.45	28.20	28.45	27.55	29.05	3,817,641	107,397,482	28.132	26.81	26.57	26.81	25.96	27.37	4,051,787	26.506	-1.04%
2020-04-20	0	28.75	28.70	28.75	28.35	29.45	2,791,700	80,391,938	28.797	27.09	27.04	27.09	26.71	27.75	2,962,923	27.133	-1.54%
2020-04-17	0	29.20	29.15	29.20	28.70	29.80	4,798,000	139,684,562	29.113	27.51	27.47	27.51	27.04	28.08	5,092,274	27.431	1.04%
2020-04-16	0	28.90	28.85	28.90	28.40	29.10	2,228,679	64,114,156	28.768	27.23	27.18	27.23	26.76	27.42	2,365,370	27.105	0.35%
2020-04-15	0	28.80	28.80	28.85	28.40	30.00	2,426,493	70,297,342	28.971	27.14	27.14	27.18	26.76	28.27	2,575,316	27.297	-1.54%
2020-04-14	0	29.25	29.25	29.30	28.60	29.60	5,909,603	173,511,412	29.361	27.56	27.56	27.61	26.95	27.89	6,272,055	27.664	2.99%
2020-04-09	0	28.40	28.35	28.40	27.90	28.75	3,102,775	87,999,366	28.362	26.76	26.71	26.76	26.29	27.09	3,293,077	26.723	1.79%
2020-04-08	0	27.90	27.85	27.90	27.30	28.25	3,103,000	86,172,772	27.771	26.29	26.24	26.29	25.72	26.62	3,293,315	26.166	0.36%
2020-04-07	0	27.80	27.70	27.85	27.30	28.35	4,204,123	116,978,619	27.825	26.19	26.10	26.24	25.72	26.71	4,461,973	26.217	1.83%
2020-04-06	0	27.30	27.30	27.35	26.35	27.50	2,721,676	73,478,180	26.997	25.72	25.72	25.77	24.83	25.91	2,888,604	25.437	1.87%
2020-04-03	0	26.80	26.80	26.85	26.60	27.50	4,583,677	124,265,046	27.110	25.25	25.25	25.30	25.06	25.91	4,864,806	25.544	1.90%
2020-04-02	0	26.30	26.30	26.35	25.50	26.60	3,411,677	89,617,388	26.268	24.78	24.78	24.83	24.03	25.06	3,620,924	24.750	3.14%
2020-04-01	0	25.50	25.50	25.55	24.70	26.30	6,284,369	159,891,380	25.443	24.03	24.03	24.07	23.27	24.78	6,669,807	23.972	-3.04%
2020-03-31	0	26.30	26.10	26.30	25.55	28.20	12,637,008	336,706,071	26.644	24.78	24.59	24.78	24.07	26.57	13,412,070	25.105	-0.38%
2020-03-30	0	26.40	26.30	26.40	25.95	26.50	2,456,105	64,532,856	26.274	24.87	24.78	24.87	24.45	24.97	2,606,745	24.756	-0.38%
2020-03-27	0	26.50	26.50	26.55	26.30	27.15	6,490,105	172,614,041	26.596	24.97	24.97	25.02	24.78	25.58	6,888,161	25.060	0.95%
2020-03-26	0	26.25	26.15	26.25	25.85	26.80	5,562,939	145,609,770	26.175	24.73	24.64	24.73	24.36	25.25	5,904,129	24.662	1.35%
2020-03-25	0	25.90	25.90	25.95	25.25	26.60	5,829,091	151,624,019	26.012	24.40	24.40	24.45	23.79	25.06	6,186,605	24.508	1.97%
2020-03-24	0	25.40	25.35	25.40	25.00	26.75	11,174,983	285,409,345	25.540	23.93	23.89	23.93	23.56	25.20	11,860,375	24.064	0.20%
2020-03-23	0	25.35	25.35	25.40	24.90	26.35	5,611,484	142,912,008	25.468	23.89	23.89	23.93	23.46	24.83	5,955,652	23.996	-4.34%
2020-03-20	0	26.50	26.45	26.50	26.10	27.15	14,624,660	388,449,869	26.561	24.97	24.92	24.97	24.59	25.58	15,521,630	25.026	3.52%
2020-03-19	0	25.60	25.60	25.65	24.20	27.75	12,535,600	320,293,828	25.551	24.12	24.12	24.17	22.80	26.15	13,304,443	24.074	-6.91%
2020-03-18	0	27.50	27.45	27.50	27.00	29.95	9,028,000	256,216,418	28.380	25.91	25.86	25.91	25.44	28.22	9,581,712	26.740	-2.83%
2020-03-17	0	28.30	28.25	28.30	27.00	29.10	6,770,173	190,775,421	28.179	26.66	26.62	26.66	25.44	27.42	7,185,406	26.550	1.98%
2020-03-16	0	27.75	27.70	27.75	27.35	29.20	5,381,513	150,613,678	27.987	26.15	26.10	26.15	25.77	27.51	5,711,576	26.370	-4.97%
2020-03-13	0	29.20	29.15	29.20	27.10	29.50	6,660,758	190,130,236	28.545	27.51	27.47	27.51	25.53	27.80	7,069,280	26.895	-0.34%
2020-03-12	0	29.30	29.30	29.35	28.65	30.20	5,823,252	171,908,166	29.521	27.61	27.61	27.65	26.99	28.45	6,180,408	27.815	-2.50%
2020-03-11	0	30.05	30.00	30.05	29.80	30.70	2,500,700	75,387,935	30.147	28.31	28.27	28.31	28.08	28.93	2,654,075	28.405	-0.33%
2020-03-10	0	30.15	30.10	30.20	29.00	30.55	7,550,021	225,292,836	29.840	28.41	28.36	28.45	27.32	28.78	8,013,084	28.116	-0.33%
2020-03-09	0	30.25	30.20	30.25	30.00	31.40	6,959,000	213,437,329	30.671	28.50	28.45	28.50	28.27	29.59	7,385,814	28.898	-3.04%
2020-03-06	0	31.20	31.20	31.30	30.45	32.50	7,874,700	248,484,358	31.555	29.40	29.40	29.49	28.69	30.62	8,357,677	29.731	1.13%
2020-03-05	0	30.85	30.80	30.85	29.70	31.85	9,398,892	289,813,445	30.835	29.07	29.02	29.07	27.98	30.01	9,975,352	29.053	5.47%
2020-03-04	0	29.25	29.15	29.25	27.95	29.75	9,341,596	273,588,430	29.287	27.56	27.47	27.56	26.33	28.03	9,914,542	27.595	3.72%
2020-03-03	0	28.20	28.20	28.25	28.05	29.40	7,090,500	203,624,577	28.718	26.57	26.57	26.62	26.43	27.70	7,525,380	27.058	1.99%
2020-03-02	0	27.65	27.65	27.75	27.00	28.10	3,322,000	91,913,500	27.668	26.05	26.05	26.15	25.44	26.48	3,525,747	26.069	2.22%
2020-02-28	0	27.05	27.00	27.05	26.00	27.15	8,709,676	234,144,399	26.883	25.49	25.44	25.49	24.50	25.58	9,243,864	25.330	-0.18%
2020-02-27	0	27.10	27.05	27.10	25.85	27.25	4,620,453	124,588,562	26.965	25.53	25.49	25.53	24.36	25.68	4,903,838	25.406	4.43%
2020-02-26	0	25.95	25.95	26.00	25.80	26.45	1,356,000	35,279,050	26.017	24.45	24.45	24.50	24.31	24.92	1,439,167	24.514	-1.70%
2020-02-25	0	26.40	26.40	26.45	26.05	26.60	3,140,065	82,718,433	26.343	24.87	24.87	24.92	24.54	25.06	3,332,654	24.821	1.34%
2020-02-24	0	26.05	26.05	26.15	25.85	26.55	2,818,600	73,432,260	26.053	24.54	24.54	24.64	24.36	25.02	2,991,472	24.547	-1.14%
2020-02-21	0	26.35	26.35	26.40	26.15	27.20	3,838,000	101,494,234	26.445	24.83	24.83	24.87	24.64	25.63	4,073,395	24.916	-2.77%
2020-02-20	0	27.10	27.10	27.15	27.10	27.75	2,768,729	75,623,097	27.313	25.53	25.53	25.58	25.53	26.15	2,938,543	25.735	0.00%
2020-02-19	0	27.10	27.05	27.10	26.85	28.00	2,430,000	66,082,700	27.195	25.53	25.49	25.53	25.30	26.38	2,579,039	25.623	-1.81%
2020-02-18	0	27.60	27.55	27.60	26.95	27.95	5,656,000	155,902,700	27.564	26.01	25.96	26.01	25.39	26.33	6,002,898	25.971	1.66%
2020-02-17	0	27.15	27.10	27.15	26.20	27.60	6,614,000	178,631,750	27.008	25.58	25.53	25.58	24.69	26.01	7,019,655	25.447	2.84%
2020-02-14	0	26.40	26.40	26.45	26.30	27.25	2,489,000	66,298,500	26.637	24.87	24.87	24.92	24.78	25.68	2,641,657	25.097	-1.86%
2020-02-13	0	26.90	26.90	26.95	26.35	27.50	6,430,600	172,266,958	26.789	25.35	25.35	25.39	24.83	25.91	6,825,006	25.241	-1.28%
2020-02-12	0	27.25	27.20	27.25	26.80	27.40	5,724,565	155,065,237	27.088	25.68	25.63	25.68	25.25	25.82	6,075,668	25.522	2.06%
2020-02-11	0	26.70	26.65	26.70	26.35	27.50	9,048,000	240,445,900	26.574	25.16	25.11	25.16	24.83	25.91	9,602,939	25.039	-1.29%
2020-02-10	0	27.05	27.00	27.05	26.20	27.50	6,957,150	186,647,421	26.828	25.49	25.44	25.49	24.69	25.91	7,383,851	25.278	-0.92%
2020-02-07	0	27.30	27.25	27.30	27.10	28.00	5,236,741	144,288,492	27.553	25.72	25.68	25.72	25.53	26.38	5,557,925	25.961	-2.50%
2020-02-06	0	28.00	27.95	28.00	27.75	29.15	5,528,158	154,976,573	28.034	26.38	26.33	26.38	26.15	27.47	5,867,215	26.414	-2.44%
2020-02-05	0	28.70	28.65	28.70	28.60	29.55	5,302,467	153,951,012	29.034	27.04	26.99	27.04	26.95	27.84	5,627,682	27.356	-1.03%
2020-02-04	0	29.00	28.95	29.05	28.70	29.80	8,122,948	238,410,178	29.350	27.32	27.28	27.37	27.04	28.08	8,621,151	27.654	-0.68%
2020-02-03	0	29.20	29.15	29.20	27.00	30.45	11,799,198	349,530,599	29.623	27.51	27.47	27.51	25.44	28.69	12,522,875	27.911	4.29%
2020-01-31	0	28.00	27.95	28.00	27.60	28.45	2,992,135	83,627,560	27.949	26.38	26.33	26.38	26.01	26.81	3,175,651	26.334	1.82%
2020-01-30	0	27.50	27.40	27.50	27.00	28.90	4,878,000	135,960,400	27.872	25.91	25.82	25.91	25.44	27.23	5,177,181	26.261	-0.54%
2020-01-29	0	27.65	27.55	27.65	26.80	28.00	2,256,000	61,794,500	27.391	26.05	25.96	26.05	25.25	26.38	2,394,367	25.808	-1.60%
2020-01-24	0	28.10	28.10	28.15	26.85	28.25	2,094,308	57,570,712	27.489	26.48	26.48	26.52	25.30	26.62	2,222,758	25.901	4.07%
2020-01-23	0	27.00	26.95	27.00	26.70	28.95	5,369,350	148,297,935	27.619	25.44	25.39	25.44	25.16	27.28	5,698,667	26.023	-3.57%
2020-01-22	0	28.00	27.95	28.00	27.20	28.40	4,956,000	138,331,700	27.912	26.38	26.33	26.38	25.63	26.76	5,259,965	26.299	1.45%
2020-01-21	0	27.60	27.55	27.60	27.35	28.90	2,790,000	78,250,800	28.047	26.01	25.96	26.01	25.77	27.23	2,961,118	26.426	-3.50%
2020-01-20	0	28.60	28.55	28.60	27.80	30.50	10,383,411	303,197,146	29.200	26.95	26.90	26.95	26.19	28.74	11,020,254	27.513	3.06%
2020-01-17	0	27.75	27.70	27.75	26.70	27.75	3,440,698	94,339,339	27.419	26.15	26.10	26.15	25.16	26.15	3,651,725	25.834	3.74%
2020-01-16	0	26.75	26.70	26.75	26.35	26.75	1,125,553	29,833,616	26.506	25.20	25.16	25.20	24.83	25.20	1,194,586	24.974	1.13%
2020-01-15	0	26.45	26.45	26.50	26.20	26.75	1,257,229	33,152,830	26.370	24.92	24.92	24.97	24.69	25.20	1,334,338	24.846	0.57%
2020-01-14	0	26.30	26.30	26.35	25.65	26.35	2,504,010	65,356,756	26.101	24.78	24.78	24.83	24.17	24.83	2,657,588	24.593	2.53%
2020-01-13	0	25.65	25.60	25.65	25.25	27.00	4,086,276	106,183,938	25.986	24.17	24.12	24.17	23.79	25.44	4,336,898	24.484	-4.29%
2020-01-10	0	26.80	26.80	26.85	25.50	26.90	4,206,000	111,194,500	26.437	25.25	25.25	25.30	24.03	25.35	4,463,965	24.909	3.08%
2020-01-09	0	26.00	25.95	26.00	25.35	26.10	1,991,400	51,522,326	25.872	24.50	24.45	24.50	23.89	24.59	2,113,538	24.377	3.38%
2020-01-08	0	25.15	25.15	25.20	25.05	25.75	1,799,699	45,694,605	25.390	23.70	23.70	23.74	23.60	24.26	1,910,079	23.923	-1.76%
2020-01-07	0	25.60	25.50	25.60	25.25	25.70	1,302,000	33,245,100	25.534	24.12	24.03	24.12	23.79	24.21	1,381,855	24.058	0.59%
2020-01-06	0	25.45	25.40	25.45	24.90	25.75	4,897,804	123,509,911	25.217	23.98	23.93	23.98	23.46	24.26	5,198,200	23.760	0.39%
2020-01-03	0	25.35	25.30	25.35	25.15	25.60	3,758,000	95,082,132	25.301	23.89	23.84	23.89	23.70	24.12	3,988,488	23.839	0.40%
2020-01-02	0	25.25	25.25	25.30	25.25	26.05	3,572,000	90,899,050	25.448	23.79	23.79	23.84	23.79	24.54	3,791,081	23.977	-2.51%
2019-12-31	0	25.90	25.80	25.90	25.20	26.00	3,634,000	93,041,000	25.603	24.40	24.31	24.40	23.74	24.50	3,856,883	24.123	1.77%
2019-12-30	0	25.45	25.35	25.45	24.80	25.45	2,825,846	71,449,138	25.284	23.98	23.89	23.98	23.37	23.98	2,999,163	23.823	0.20%
2019-12-27	0	25.40	25.35	25.40	23.90	25.45	5,606,000	140,056,500	24.983	23.93	23.89	23.93	22.52	23.98	5,949,831	23.540	6.72%
2019-12-24	0	23.80	23.75	23.85	23.75	24.30	594,000	14,220,450	23.940	22.42	22.38	22.47	22.38	22.90	630,432	22.557	0.00%
2019-12-23	0	23.80	23.75	23.80	23.60	24.05	1,422,950	33,852,817	23.791	22.42	22.38	22.42	22.24	22.66	1,510,223	22.416	0.42%
2019-12-20	0	23.70	23.65	23.70	23.35	25.00	25,274,313	603,996,689	23.898	22.33	22.28	22.33	22.00	23.56	26,824,456	22.517	-3.07%
2019-12-19	0	24.45	24.30	24.45	24.00	24.45	4,032,000	97,811,350	24.259	23.04	22.90	23.04	22.61	23.04	4,279,294	22.857	1.45%
2019-12-18	0	24.10	24.05	24.10	23.80	24.40	3,224,000	77,579,668	24.063	22.71	22.66	22.71	22.42	22.99	3,421,737	22.673	-1.03%
2019-12-17	0	24.35	24.35	24.40	23.55	24.40	5,157,945	124,192,565	24.078	22.94	22.94	22.99	22.19	22.99	5,474,296	22.686	4.28%
2019-12-16	0	23.35	23.35	23.40	23.30	23.90	3,103,915	72,979,227	23.512	22.00	22.00	22.05	21.95	22.52	3,294,287	22.153	-0.85%
2019-12-13	0	23.55	23.50	23.55	23.10	23.95	1,796,775	42,033,289	23.394	22.19	22.14	22.19	21.77	22.57	1,906,976	22.042	0.21%
2019-12-12	0	23.50	23.45	23.50	23.35	23.90	1,602,718	37,783,318	23.575	22.14	22.09	22.14	22.00	22.52	1,701,017	22.212	-0.21%
2019-12-11	0	23.55	23.50	23.55	23.10	23.55	1,742,000	40,744,600	23.390	22.19	22.14	22.19	21.77	22.19	1,848,842	22.038	1.73%
2019-12-10	0	23.15	23.10	23.15	22.80	23.20	1,422,000	32,728,250	23.016	21.81	21.77	21.81	21.48	21.86	1,509,215	21.686	1.98%
2019-12-09	0	22.70	22.70	22.75	22.55	23.35	3,375,324	77,491,552	22.958	21.39	21.39	21.44	21.25	22.00	3,582,342	21.632	-2.58%
2019-12-06	0	23.30	23.25	23.30	23.10	23.45	5,030,100	117,009,000	23.262	21.95	21.91	21.95	21.77	22.09	5,338,610	21.918	0.87%
2019-12-05	0	23.10	23.05	23.10	22.95	23.60	2,261,000	52,187,550	23.082	21.77	21.72	21.77	21.62	22.24	2,399,673	21.748	0.43%
2019-12-04	0	23.00	22.95	23.00	22.90	23.35	3,073,540	70,889,059	23.064	21.67	21.62	21.67	21.58	22.00	3,262,049	21.731	-1.71%
2019-12-03	0	23.40	23.35	23.40	23.00	23.50	1,850,040	43,232,007	23.368	22.05	22.00	22.05	21.67	22.14	1,963,508	22.018	1.74%
2019-12-02	0	23.00	23.00	23.05	22.60	23.20	7,819,000	179,974,850	23.018	21.67	21.67	21.72	21.29	21.86	8,298,561	21.687	-0.43%
2019-11-29	0	23.10	23.10	23.15	22.90	24.85	4,956,808	116,370,650	23.477	21.77	21.77	21.81	21.58	23.41	5,260,823	22.120	-7.23%
2019-11-28	0	24.90	24.80	24.90	24.40	25.10	4,862,000	120,280,470	24.739	23.46	23.37	23.46	22.99	23.65	5,160,200	23.309	0.20%
2019-11-27	0	24.85	24.80	24.85	24.75	25.45	2,932,000	73,248,624	24.982	23.41	23.37	23.41	23.32	23.98	3,111,828	23.539	-2.36%
2019-11-26	0	25.45	25.35	25.45	24.60	25.90	41,543,506	1,055,869,622	25.416	23.98	23.89	23.98	23.18	24.40	44,091,483	23.947	0.39%
2019-11-25	0	25.35	25.30	25.35	25.20	26.50	5,411,090	138,698,482	25.632	23.89	23.84	23.89	23.74	24.97	5,742,967	24.151	-3.24%
2019-11-22	0	26.20	26.05	26.20	25.50	26.50	4,377,900	113,971,722	26.033	24.69	24.54	24.69	24.03	24.97	4,646,409	24.529	1.16%
2019-11-21	0	25.90	25.80	25.90	25.00	26.05	2,920,000	74,720,040	25.589	24.40	24.31	24.40	23.56	24.54	3,099,092	24.110	0.58%
2019-11-20	0	25.75	25.75	25.85	25.65	26.35	2,858,000	74,170,557	25.952	24.26	24.26	24.36	24.17	24.83	3,033,289	24.452	-1.15%
2019-11-19	0	26.05	26.00	26.10	25.25	26.35	5,357,437	139,307,668	26.003	24.54	24.50	24.59	23.79	24.83	5,686,023	24.500	2.56%
2019-11-18	0	25.40	25.35	25.40	24.90	25.60	4,077,670	103,032,499	25.267	23.93	23.89	23.93	23.46	24.12	4,327,765	23.807	1.20%
2019-11-15	0	25.10	25.10	25.15	24.25	25.20	3,027,500	75,223,290	24.847	23.65	23.65	23.70	22.85	23.74	3,213,185	23.411	2.87%
2019-11-14	0	24.40	24.35	24.40	24.25	25.00	2,959,000	72,862,000	24.624	22.99	22.94	22.99	22.85	23.56	3,140,484	23.201	-0.41%
2019-11-13	0	24.50	24.45	24.50	23.90	24.70	3,482,000	84,762,250	24.343	23.08	23.04	23.08	22.52	23.27	3,695,561	22.936	1.45%
2019-11-12	0	24.15	24.05	24.20	23.55	24.45	3,242,000	77,888,050	24.025	22.75	22.66	22.80	22.19	23.04	3,440,841	22.636	0.62%
2019-11-11	0	24.00	23.95	24.00	23.70	25.15	5,839,000	141,643,976	24.258	22.61	22.57	22.61	22.33	23.70	6,197,122	22.856	-4.76%
2019-11-08	0	25.20	25.15	25.20	24.85	25.70	10,336,400	261,923,360	25.340	23.74	23.70	23.74	23.41	24.21	10,970,360	23.876	1.82%
2019-11-07	0	24.75	24.75	24.80	24.10	24.95	3,079,588	75,538,506	24.529	23.32	23.32	23.37	22.71	23.51	3,268,468	23.111	1.85%
2019-11-06	0	24.30	24.25	24.30	23.75	24.45	2,193,000	53,119,788	24.222	22.90	22.85	22.90	22.38	23.04	2,327,503	22.823	1.25%
2019-11-05	0	24.00	24.00	24.10	23.90	24.65	1,935,000	46,874,850	24.225	22.61	22.61	22.71	22.52	23.23	2,053,679	22.825	-1.03%
2019-11-04	0	24.25	24.25	24.30	23.50	24.40	1,884,000	45,436,700	24.117	22.85	22.85	22.90	22.14	22.99	1,999,551	22.723	2.75%
2019-11-01	0	23.60	23.60	23.65	23.15	24.15	3,211,000	75,805,237	23.608	22.24	22.24	22.28	21.81	22.75	3,407,939	22.244	-1.26%
2019-10-31	0	23.90	23.90	23.95	23.85	24.70	2,150,000	51,936,750	24.157	22.52	22.52	22.57	22.47	23.27	2,281,865	22.761	-0.83%
2019-10-30	0	24.10	24.10	24.20	23.85	24.95	3,312,000	79,996,850	24.154	22.71	22.71	22.80	22.47	23.51	3,515,134	22.758	-3.41%
2019-10-29	0	24.95	24.95	25.00	24.65	25.20	1,505,000	37,474,250	24.900	23.51	23.51	23.56	23.23	23.74	1,597,306	23.461	-0.20%
2019-10-28	0	25.00	24.95	25.00	24.45	25.15	5,482,184	136,095,544	24.825	23.56	23.51	23.56	23.04	23.70	5,818,421	23.390	1.21%
2019-10-25	0	24.70	24.65	24.70	24.15	25.05	2,328,518	57,442,488	24.669	23.27	23.23	23.27	22.75	23.60	2,471,332	23.244	1.44%
2019-10-24	0	24.35	24.35	24.40	24.30	25.00	1,104,010	27,043,546	24.496	22.94	22.94	22.99	22.90	23.56	1,171,722	23.080	-2.21%
2019-10-23	0	24.90	24.85	24.90	24.60	25.85	3,841,000	96,491,077	25.121	23.46	23.41	23.46	23.18	24.36	4,076,579	23.670	-3.68%
2019-10-22	0	25.85	25.75	25.85	25.55	26.50	3,630,000	94,437,800	26.016	24.36	24.26	24.36	24.07	24.97	3,852,638	24.513	-2.82%
2019-10-21	0	26.60	26.60	26.75	25.90	27.25	5,390,000	143,581,450	26.638	25.06	25.06	25.20	24.40	25.68	5,720,583	25.099	0.95%
2019-10-18	0	26.35	26.35	26.40	25.75	26.45	3,892,000	101,790,400	26.154	24.83	24.83	24.87	24.26	24.92	4,130,707	24.642	1.93%
2019-10-17	0	25.85	25.85	25.95	25.35	25.95	3,130,000	80,262,600	25.643	24.36	24.36	24.45	23.89	24.45	3,321,971	24.161	1.97%
2019-10-16	0	25.35	25.30	25.35	25.20	25.60	820,000	20,767,900	25.327	23.89	23.84	23.89	23.74	24.12	870,293	23.863	0.00%
2019-10-15	0	25.35	25.35	25.50	24.90	25.60	1,350,000	34,132,200	25.283	23.89	23.89	24.03	23.46	24.12	1,432,799	23.822	0.80%
2019-10-14	0	25.15	25.05	25.15	24.80	25.80	5,069,600	127,950,750	25.239	23.70	23.60	23.70	23.37	24.31	5,380,532	23.780	2.24%
2019-10-11	0	24.60	24.50	24.60	23.20	24.75	4,252,500	103,622,925	24.368	23.18	23.08	23.18	21.86	23.32	4,513,317	22.959	4.68%
2019-10-10	0	23.50	23.45	23.50	22.80	23.60	3,176,650	74,524,317	23.460	22.14	22.09	22.14	21.48	22.24	3,371,483	22.104	2.40%
2019-10-09	0	22.95	22.90	22.95	22.75	23.20	3,714,000	85,336,700	22.977	21.62	21.58	21.62	21.44	21.86	3,941,790	21.649	-1.08%
2019-10-08	0	23.20	23.20	23.25	22.90	23.80	6,074,000	142,602,850	23.478	21.86	21.86	21.91	21.58	22.42	6,446,535	22.121	0.43%
2019-10-04	0	23.10	23.10	23.15	22.95	23.70	3,364,000	78,637,800	23.376	21.77	21.77	21.81	21.62	22.33	3,570,323	22.025	0.43%
2019-10-03	0	23.00	23.00	23.10	22.50	23.30	5,958,604	135,511,320	22.742	21.67	21.67	21.77	21.20	21.95	6,324,061	21.428	-0.86%
2019-10-02	0	23.20	23.05	23.20	23.00	23.65	2,062,000	48,222,350	23.386	21.86	21.72	21.86	21.67	22.28	2,188,468	22.035	-3.33%
2019-09-30	0	24.00	23.95	24.00	22.90	24.00	3,116,000	73,861,300	23.704	22.61	22.57	22.61	21.58	22.61	3,307,113	22.334	3.23%
2019-09-27	0	23.25	23.15	23.25	22.55	23.25	1,076,000	24,767,748	23.018	21.91	21.81	21.91	21.25	21.91	1,141,994	21.688	1.09%
2019-09-26	0	23.00	23.00	23.05	22.80	23.45	3,250,704	75,373,144	23.187	21.67	21.67	21.72	21.48	22.09	3,450,079	21.847	0.00%
2019-09-25	0	23.00	22.95	23.00	22.80	24.65	6,985,000	162,624,000	23.282	21.67	21.62	21.67	21.48	23.23	7,413,409	21.936	-8.00%
2019-09-24	0	25.00	25.00	25.05	22.65	25.10	13,240,000	312,720,098	23.619	23.56	23.56	23.60	21.34	23.65	14,052,045	22.254	4.60%
2019-09-23	0	23.90	23.90	23.95	23.85	24.80	7,262,000	177,391,500	24.427	22.52	22.52	22.57	22.47	23.37	7,707,398	23.016	-3.24%
2019-09-20	0	24.70	24.65	24.70	24.35	25.30	3,159,629	78,211,275	24.753	23.27	23.23	23.27	22.94	23.84	3,353,418	23.323	-1.40%
2019-09-19	0	25.05	25.05	25.10	24.10	25.40	14,404,150	353,188,082	24.520	23.60	23.60	23.65	22.71	23.93	15,287,596	23.103	5.03%
2019-09-18	0	23.85	23.75	23.85	23.45	24.15	19,704,882	466,611,647	23.680	22.47	22.38	22.47	22.09	22.75	20,913,436	22.312	-0.62%
2019-09-17	0	24.00	23.95	24.00	23.80	25.00	4,760,500	114,529,000	24.058	22.61	22.57	22.61	22.42	23.56	5,052,474	22.668	-3.61%
2019-09-16	0	24.90	24.85	25.00	24.75	25.40	2,876,000	71,928,050	25.010	23.46	23.41	23.56	23.32	23.93	3,052,393	23.564	-1.97%
2019-09-13	0	25.40	25.30	25.40	24.85	25.40	1,744,000	43,934,650	25.192	23.93	23.84	23.93	23.41	23.93	1,850,964	23.736	0.79%
2019-09-12	0	25.20	25.20	25.30	24.65	25.70	2,088,000	53,018,250	25.392	23.74	23.74	23.84	23.23	24.21	2,216,063	23.925	-0.20%
2019-09-11	0	25.25	25.20	25.25	24.90	26.00	2,467,500	62,774,125	25.440	23.79	23.74	23.79	23.46	24.50	2,618,839	23.970	0.20%
2019-09-10	0	25.20	25.20	25.25	24.80	26.00	5,566,786	141,102,665	25.347	23.74	23.74	23.79	23.37	24.50	5,908,212	23.882	-3.45%
2019-09-09	0	26.10	26.10	26.25	26.10	28.20	5,303,657	141,395,517	26.660	24.59	24.59	24.73	24.59	26.57	5,628,945	25.119	-5.95%
2019-09-06	0	27.75	27.75	27.80	27.70	29.05	1,730,000	49,092,300	28.377	26.15	26.15	26.19	26.10	27.37	1,836,106	26.737	-2.80%
2019-09-05	0	28.55	28.45	28.55	28.40	29.30	3,208,000	92,433,000	28.813	26.90	26.81	26.90	26.76	27.61	3,404,755	27.148	0.18%
2019-09-04	0	28.50	28.40	28.50	28.30	29.55	3,830,500	111,106,750	29.006	26.85	26.76	26.85	26.66	27.84	4,065,435	27.330	-1.55%
2019-09-03	0	28.95	28.85	28.90	27.85	29.45	5,700,000	164,616,700	28.880	27.28	27.18	27.23	26.24	27.75	6,049,597	27.211	4.70%
2019-09-02	0	27.65	27.65	27.90	26.00	27.90	4,138,000	112,132,351	27.098	26.05	26.05	26.29	24.50	26.29	4,391,795	25.532	4.14%
2019-08-30	0	26.55	26.55	26.60	25.65	27.60	4,532,259	120,938,039	26.684	25.02	25.02	25.06	24.17	26.01	4,810,235	25.142	0.19%
2019-08-29	0	26.50	26.45	26.60	24.75	26.70	2,968,000	76,149,100	25.657	24.97	24.92	25.06	23.32	25.16	3,150,036	24.174	6.85%
2019-08-28	0	24.80	24.80	24.95	24.65	26.20	2,726,000	68,935,000	25.288	23.37	23.37	23.51	23.23	24.69	2,893,193	23.827	-4.06%
2019-08-27	0	25.85	25.80	25.85	24.20	26.45	3,409,110	87,333,992	25.618	24.36	24.31	24.36	22.80	24.92	3,618,200	24.137	5.08%
2019-08-26	0	24.60	24.55	24.70	23.85	24.90	3,734,000	91,030,400	24.379	23.18	23.13	23.27	22.47	23.46	3,963,016	22.970	-2.57%
2019-08-23	0	25.25	25.30	25.35	23.40	25.45	5,473,554	134,737,489	24.616	23.79	23.84	23.89	22.05	23.98	5,809,262	23.194	7.91%
2019-08-22	0	23.40	23.40	23.50	23.20	23.80	1,323,000	31,051,696	23.471	22.05	22.05	22.14	21.86	22.42	1,404,143	22.114	-1.47%
2019-08-21	0	23.75	23.65	23.80	23.05	24.30	2,372,000	56,448,950	23.798	22.38	22.28	22.42	21.72	22.90	2,517,481	22.423	1.93%
2019-08-20	0	23.30	23.30	23.35	23.00	24.15	1,678,000	39,367,200	23.461	21.95	21.95	22.00	21.67	22.75	1,780,916	22.105	0.00%
2019-08-19	0	23.30	23.30	23.50	21.85	23.80	2,969,000	68,657,800	23.125	21.95	21.95	22.14	20.59	22.42	3,151,097	21.789	6.64%
2019-08-16	0	21.85	21.70	21.85	20.50	22.10	1,690,100	36,741,490	21.739	20.59	20.45	20.59	19.32	20.82	1,793,758	20.483	4.80%
2019-08-15	0	20.85	20.80	21.00	20.30	21.25	765,675	15,957,416	20.841	19.65	19.60	19.79	19.13	20.02	812,636	19.637	0.00%
2019-08-14	0	20.85	20.85	20.90	20.75	21.50	538,000	11,288,500	20.982	19.65	19.65	19.69	19.55	20.26	570,997	19.770	-0.71%
2019-08-13	0	21.00	21.00	21.10	20.85	21.45	1,430,620	30,070,878	21.019	19.79	19.79	19.88	19.65	20.21	1,518,364	19.805	-3.45%
2019-08-12	0	21.75	21.50	21.90	21.10	21.90	672,000	14,441,600	21.490	20.49	20.26	20.63	19.88	20.63	713,216	20.249	-0.46%
2019-08-09	0	21.85	21.75	21.85	21.55	22.25	1,627,424	35,661,016	21.913	20.59	20.49	20.59	20.30	20.96	1,727,238	20.646	-0.23%
2019-08-08	0	21.90	21.95	22.05	21.30	22.50	1,758,000	38,645,900	21.983	20.63	20.68	20.78	20.07	21.20	1,865,823	20.713	-0.23%
2019-08-07	0	21.95	21.85	21.90	20.95	22.10	2,794,275	60,617,681	21.694	20.68	20.59	20.63	19.74	20.82	2,965,656	20.440	4.52%
2019-08-06	0	21.00	20.95	21.00	19.32	21.15	2,145,185	43,029,666	20.059	19.79	19.74	19.79	18.20	19.93	2,276,755	18.900	2.44%
2019-08-05	0	20.50	20.45	20.55	19.92	20.75	2,970,500	60,168,850	20.255	19.32	19.27	19.36	18.77	19.55	3,152,689	19.085	-1.44%
2019-08-02	0	20.80	20.75	20.80	20.70	21.20	1,876,000	39,132,950	20.860	19.60	19.55	19.60	19.50	19.97	1,991,060	19.654	-3.48%
2019-08-01	0	21.55	21.40	21.60	21.25	21.60	849,000	18,231,650	21.474	20.30	20.16	20.35	20.02	20.35	901,071	20.233	1.41%
2019-07-31	0	21.25	21.25	21.40	21.05	21.55	471,000	10,030,650	21.296	20.02	20.02	20.16	19.83	20.30	499,888	20.066	-1.62%
2019-07-30	0	21.60	21.60	21.65	21.50	21.95	1,018,000	22,160,500	21.769	20.35	20.35	20.40	20.26	20.68	1,080,437	20.511	0.47%
2019-07-29	0	21.50	21.35	21.55	20.85	22.10	1,654,000	35,123,500	21.235	20.26	20.12	20.30	19.65	20.82	1,755,444	20.008	-1.38%
2019-07-26	0	21.80	21.70	21.85	21.55	22.00	1,362,000	29,811,100	21.888	20.54	20.45	20.59	20.30	20.73	1,445,535	20.623	-0.68%
2019-07-25	0	21.95	21.85	21.95	21.35	22.05	2,021,000	44,268,900	21.904	20.68	20.59	20.68	20.12	20.78	2,144,953	20.639	1.86%
2019-07-24	0	21.55	21.45	21.50	21.35	22.05	3,986,000	86,139,950	21.611	20.30	20.21	20.26	20.12	20.78	4,230,472	20.362	-2.05%
2019-07-23	0	22.00	21.95	22.00	21.70	22.10	1,894,000	41,570,600	21.949	20.73	20.68	20.73	20.45	20.82	2,010,164	20.680	0.23%
2019-07-22	0	21.95	21.90	21.95	21.75	22.20	4,397,200	96,623,200	21.974	20.68	20.63	20.68	20.49	20.92	4,666,892	20.704	0.00%
2019-07-19	0	21.95	21.90	22.00	21.65	22.20	7,100,000	156,011,010	21.973	20.68	20.63	20.73	20.40	20.92	7,535,462	20.704	0.92%
2019-07-18	0	21.75	21.70	21.75	21.70	22.90	3,826,000	84,520,914	22.091	20.49	20.45	20.49	20.45	21.58	4,060,659	20.815	-5.23%
2019-07-17	0	22.95	22.95	23.00	22.50	23.60	2,394,000	55,193,789	23.055	21.62	21.62	21.67	21.20	22.24	2,540,831	21.723	-2.34%
2019-07-16	0	23.50	23.40	23.50	23.10	23.65	5,851,279	137,275,356	23.461	22.14	22.05	22.14	21.77	22.28	6,210,154	22.105	2.40%
2019-07-15	0	22.95	22.90	23.00	22.80	23.85	5,100,000	119,352,300	23.402	21.62	21.58	21.67	21.48	22.47	5,412,797	22.050	-4.18%
2019-07-12	0	23.95	23.85	23.95	23.80	24.50	5,234,100	125,676,262	24.011	22.57	22.47	22.57	22.42	23.08	5,555,122	22.623	0.00%
2019-07-11	0	23.95	23.90	23.95	23.20	24.00	4,744,285	112,378,232	23.687	22.57	22.52	22.57	21.86	22.61	5,035,265	22.318	3.68%
2019-07-10	0	23.10	23.10	23.15	22.95	24.50	7,432,000	175,628,700	23.631	21.77	21.77	21.81	21.62	23.08	7,887,825	22.266	-1.70%
2019-07-09	0	23.50	23.40	23.50	22.85	24.10	4,475,600	105,392,820	23.548	22.14	22.05	22.14	21.53	22.71	4,750,101	22.187	0.00%
2019-07-08	0	23.50	23.45	23.50	22.80	24.35	7,571,559	176,681,999	23.335	22.14	22.09	22.14	21.48	22.94	8,035,943	21.986	-3.49%
2019-07-05	0	24.35	24.35	24.40	21.40	24.45	7,796,000	181,222,950	23.246	22.94	22.94	22.99	20.16	23.04	8,274,150	21.902	11.19%
2019-07-04	0	21.90	21.80	21.85	20.05	25.50	25,566,663	570,843,847	22.328	20.63	20.54	20.59	18.89	24.03	27,134,736	21.037	-5.60%
2019-07-03	0	23.20	23.15	23.25	21.10	23.20	15,306,000	344,035,800	22.477	21.86	21.81	21.91	19.88	21.86	16,244,759	21.178	6.67%
2019-07-02	0	21.75	21.75	21.80	20.25	22.40	11,848,411	252,654,979	21.324	20.49	20.49	20.54	19.08	21.11	12,575,106	20.092	5.33%
2019-06-28	0	20.65	20.60	20.90	20.25	21.40	4,586,500	95,335,275	20.786	19.46	19.41	19.69	19.08	20.16	4,867,803	19.585	-3.95%
2019-06-27	0	21.50	21.30	21.50	19.28	21.60	12,440,001	256,329,999	20.605	20.26	20.07	20.26	18.17	20.35	13,202,980	19.415	9.69%
2019-06-26	0	19.60	19.60	19.64	19.12	19.72	5,804,000	112,970,360	19.464	18.47	18.47	18.51	18.02	18.58	6,159,975	18.339	1.55%
2019-06-25	0	19.30	19.28	19.34	18.76	20.00	4,126,000	79,981,520	19.385	18.18	18.17	18.22	17.68	18.84	4,379,059	18.265	-3.40%
2019-06-24	0	19.98	19.94	20.00	18.10	20.50	11,621,701	229,077,658	19.711	18.83	18.79	18.84	17.05	19.32	12,334,492	18.572	10.39%
2019-06-21	0	18.10	18.08	18.10	18.08	19.00	4,342,000	80,100,980	18.448	17.05	17.04	17.05	17.04	17.90	4,608,307	17.382	-2.16%
2019-06-20	0	18.50	18.48	18.50	17.10	18.80	8,354,233	150,489,464	18.014	17.43	17.41	17.43	16.11	17.71	8,866,621	16.973	8.70%
2019-06-19	0	17.02	17.00	17.02	16.98	18.50	6,966,900	121,969,240	17.507	16.04	16.02	16.04	16.00	17.43	7,394,199	16.495	-5.13%
2019-06-18	0	17.94	17.90	17.96	17.44	18.50	9,993,279	180,034,667	18.016	16.90	16.87	16.92	16.43	17.43	10,606,194	16.974	2.05%
2019-06-17	0	17.58	17.58	17.60	17.46	20.25	20,005,153	367,500,183	18.370	16.56	16.56	16.58	16.45	19.08	21,232,124	17.309	-9.85%
2019-06-14	0	19.50	19.58	19.60	16.12	21.20	138,363,191	2,452,213,098	17.723	18.37	18.45	18.47	15.19	19.97	146,849,383	16.699

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---