Prices and Webb-site Total Returns

Akeso, Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09926	2020-04-24			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-14	123.4	123.3	123.4	119.6	124.9	8,149,441	1,000,557,980	122.78	123.4	123.3	123.4	119.6	124.9	8,149,441	122.78	2.32%
2026-01-13	120.6	120.4	120.6	118.3	124.2	14,510,218	1,757,732,719	121.14	120.6	120.4	120.6	118.3	124.2	14,510,218	121.14	-4.36%
2026-01-12	126.1	126.0	126.1	123.0	130.1	7,169,029	897,718,618	125.22	126.1	126.0	126.1	123.0	130.1	7,169,029	125.22	-1.18%
2026-01-09	127.6	127.1	127.6	125.5	129.0	4,644,895	590,202,253	127.06	127.6	127.1	127.6	125.5	129.0	4,644,895	127.06	-0.47%
2026-01-08	128.2	128.2	128.3	127.0	130.5	4,841,419	621,907,682	128.46	128.2	128.2	128.3	127.0	130.5	4,841,419	128.46	-0.77%
2026-01-07	129.2	129.1	129.2	121.0	129.5	11,429,416	1,449,672,000	126.84	129.2	129.1	129.2	121.0	129.5	11,429,416	126.84	7.31%
2026-01-06	120.4	120.3	120.4	116.0	120.6	6,123,387	724,426,757	118.30	120.4	120.3	120.4	116.0	120.6	6,123,387	118.30	2.82%
2026-01-05	117.1	116.9	117.1	111.0	118.3	7,401,491	860,764,213	116.30	117.1	116.9	117.1	111.0	118.3	7,401,491	116.30	3.35%
2026-01-02	113.3	112.9	113.3	111.0	114.0	1,008,430	113,549,629	112.60	113.3	112.9	113.3	111.0	114.0	1,008,430	112.60	0.27%
2025-12-31	113.0	113.0	113.1	111.3	113.8	2,337,841	262,825,736	112.42	113.0	113.0	113.1	111.3	113.8	2,337,841	112.42	1.53%
2025-12-30	111.3	111.2	111.3	108.0	111.4	5,381,668	591,673,332	109.94	111.3	111.2	111.3	108.0	111.4	5,381,668	109.94	-0.27%
2025-12-29	111.6	111.4	111.6	110.0	114.3	5,629,631	629,002,444	111.73	111.6	111.4	111.6	110.0	114.3	5,629,631	111.73	-0.89%
2025-12-24	112.6	112.3	112.6	112.0	114.2	2,058,490	232,742,906	113.06	112.6	112.3	112.6	112.0	114.2	2,058,490	113.06	-0.62%
2025-12-23	113.3	113.2	113.4	113.2	116.4	3,218,256	367,874,431	114.31	113.3	113.2	113.4	113.2	116.4	3,218,256	114.31	-1.65%
2025-12-22	115.2	115.1	115.3	114.6	117.6	3,275,997	378,989,771	115.69	115.2	115.1	115.3	114.6	117.6	3,275,997	115.69	-1.71%
2025-12-19	117.2	117.0	117.2	114.6	120.7	4,736,624	557,238,673	117.64	117.2	117.0	117.2	114.6	120.7	4,736,624	117.64	1.12%
2025-12-18	115.9	115.8	115.9	114.0	117.5	2,577,827	298,474,291	115.79	115.9	115.8	115.9	114.0	117.5	2,577,827	115.79	-1.02%
2025-12-17	117.1	117.1	117.2	114.0	117.7	3,249,620	378,136,966	116.36	117.1	117.1	117.2	114.0	117.7	3,249,620	116.36	0.17%
2025-12-16	116.9	116.8	116.9	112.9	117.5	4,501,519	520,807,863	115.70	116.9	116.8	116.9	112.9	117.5	4,501,519	115.70	0.60%
2025-12-15	116.2	116.1	116.2	116.0	124.2	11,482,288	1,358,887,162	118.35	116.2	116.1	116.2	116.0	124.2	11,482,288	118.35	-6.67%
2025-12-12	124.5	124.0	124.5	115.5	125.6	9,905,117	1,213,765,768	122.54	124.5	124.0	124.5	115.5	125.6	9,905,117	122.54	6.05%
2025-12-11	117.4	117.3	117.4	117.0	121.8	4,836,925	575,948,129	119.07	117.4	117.3	117.4	117.0	121.8	4,836,925	119.07	0.51%
2025-12-10	116.8	116.6	116.8	114.7	119.0	5,106,156	593,933,011	116.32	116.8	116.6	116.8	114.7	119.0	5,106,156	116.32	-2.18%
2025-12-09	119.4	119.3	119.4	116.1	127.0	10,326,314	1,239,710,591	120.05	119.4	119.3	119.4	116.1	127.0	10,326,314	120.05	-4.02%
2025-12-08	124.4	124.3	124.4	122.3	128.6	6,759,497	841,546,069	124.50	124.4	124.3	124.4	122.3	128.6	6,759,497	124.50	0.24%
2025-12-05	124.1	123.8	124.1	121.3	125.4	3,902,670	480,653,026	123.16	124.1	123.8	124.1	121.3	125.4	3,902,670	123.16	0.57%
2025-12-04	123.4	123.2	123.4	120.1	124.2	4,859,232	596,574,966	122.77	123.4	123.2	123.4	120.1	124.2	4,859,232	122.77	4.40%
2025-12-03	118.2	118.2	118.3	117.0	120.9	3,112,752	369,303,502	118.64	118.2	118.2	118.3	117.0	120.9	3,112,752	118.64	-1.17%
2025-12-02	119.6	119.6	119.7	118.2	120.7	2,530,744	302,555,406	119.55	119.6	119.6	119.7	118.2	120.7	2,530,744	119.55	-0.83%
2025-12-01	120.6	120.4	120.6	119.3	123.7	4,243,043	512,198,414	120.71	120.6	120.4	120.6	119.3	123.7	4,243,043	120.71	-1.87%
2025-11-28	122.9	122.8	122.9	122.5	127.0	5,218,960	645,693,812	123.72	122.9	122.8	122.9	122.5	127.0	5,218,960	123.72	-2.15%
2025-11-27	125.6	125.6	125.7	120.5	127.8	9,995,714	1,254,217,379	125.48	125.6	125.6	125.7	120.5	127.8	9,995,714	125.48	4.15%
2025-11-26	120.6	120.6	120.8	115.6	122.8	8,376,088	1,013,308,778	120.98	120.6	120.6	120.8	115.6	122.8	8,376,088	120.98	3.97%
2025-11-25	116.0	115.9	116.0	114.9	118.9	8,063,155	943,670,790	117.03	116.0	115.9	116.0	114.9	118.9	8,063,155	117.03	3.11%
2025-11-24	112.5	112.4	112.5	107.5	112.5	5,931,171	656,630,604	110.71	112.5	112.4	112.5	107.5	112.5	5,931,171	110.71	5.14%
2025-11-21	107.0	106.9	107.0	106.8	110.9	6,651,104	721,614,583	108.50	107.0	106.9	107.0	106.8	110.9	6,651,104	108.50	-5.39%
2025-11-20	113.1	113.0	113.1	110.9	113.6	3,971,967	445,638,221	112.20	113.1	113.0	113.1	110.9	113.6	3,971,967	112.20	1.16%
2025-11-19	111.8	111.7	111.8	109.3	112.5	5,054,845	561,989,688	111.18	111.8	111.7	111.8	109.3	112.5	5,054,845	111.18	-0.09%
2025-11-18	111.9	111.8	111.9	110.6	117.3	6,290,238	708,518,160	112.64	111.9	111.8	111.9	110.6	117.3	6,290,238	112.64	-3.70%
2025-11-17	116.2	115.9	116.2	115.0	119.8	5,328,478	618,494,753	116.07	116.2	115.9	116.2	115.0	119.8	5,328,478	116.07	-2.19%
2025-11-14	118.8	118.6	118.8	117.9	123.6	7,645,020	921,458,785	120.53	118.8	118.6	118.8	117.9	123.6	7,645,020	120.53	-2.22%
2025-11-13	121.5	121.5	121.6	118.9	122.5	9,248,804	1,119,274,129	121.02	121.5	121.5	121.6	118.9	122.5	9,248,804	121.02	3.23%
2025-11-12	117.7	117.7	117.8	115.1	120.0	7,166,595	846,421,142	118.11	117.7	117.7	117.8	115.1	120.0	7,166,595	118.11	2.88%
2025-11-11	114.4	114.3	114.4	113.9	117.0	3,481,335	400,454,131	115.03	114.4	114.3	114.4	113.9	117.0	3,481,335	115.03	-0.61%
2025-11-10	115.1	115.1	115.2	112.3	117.0	7,793,911	893,699,468	114.67	115.1	115.1	115.2	112.3	117.0	7,793,911	114.67	2.58%
2025-11-07	112.2	112.2	112.4	111.4	114.3	4,422,447	498,597,787	112.74	112.2	112.2	112.4	111.4	114.3	4,422,447	112.74	-1.58%
2025-11-06	114.0	114.0	114.1	111.0	114.5	5,617,789	632,243,492	112.54	114.0	114.0	114.1	111.0	114.5	5,617,789	112.54	0.00%
2025-11-05	114.0	114.0	114.1	108.1	115.4	10,284,290	1,161,131,157	112.90	114.0	114.0	114.1	108.1	115.4	10,284,290	112.90	2.52%
2025-11-04	111.2	111.2	111.3	110.8	119.7	8,951,433	1,016,862,696	113.60	111.2	111.2	111.3	110.8	119.7	8,951,433	113.60	-6.00%
2025-11-03	118.3	118.3	118.4	111.9	121.1	13,470,944	1,594,536,164	118.37	118.3	118.3	118.4	111.9	121.1	13,470,944	118.37	4.32%
2025-10-31	113.4	113.4	113.5	109.0	115.7	11,801,288	1,335,396,245	113.16	113.4	113.4	113.5	109.0	115.7	11,801,288	113.16	2.25%
2025-10-30	110.9	110.8	110.9	109.1	113.9	10,953,643	1,212,127,866	110.66	110.9	110.8	110.9	109.1	113.9	10,953,643	110.66	-2.72%
2025-10-28	114.0	113.6	114.0	112.6	115.6	5,090,258	579,085,523	113.76	114.0	113.6	114.0	112.6	115.6	5,090,258	113.76	-1.38%
2025-10-27	115.6	115.5	115.6	112.8	117.6	7,745,474	889,257,328	114.81	115.6	115.5	115.6	112.8	117.6	7,745,474	114.81	0.35%
2025-10-24	115.2	115.0	115.2	113.8	116.0	5,112,935	588,333,646	115.07	115.2	115.0	115.2	113.8	116.0	5,112,935	115.07	0.26%
2025-10-23	114.9	114.7	114.9	111.8	117.0	9,248,408	1,052,575,612	113.81	114.9	114.7	114.9	111.8	117.0	9,248,408	113.81	-1.37%
2025-10-22	116.5	116.4	116.5	115.2	121.4	10,518,077	1,232,103,597	117.14	116.5	116.4	116.5	115.2	121.4	10,518,077	117.14	-2.51%
2025-10-21	119.5	119.3	119.5	116.1	122.6	13,374,982	1,596,853,860	119.39	119.5	119.3	119.5	116.1	122.6	13,374,982	119.39	0.17%
2025-10-20	119.3	119.1	119.3	116.0	128.2	17,330,211	2,060,484,085	118.90	119.3	119.1	119.3	116.0	128.2	17,330,211	118.90	-2.69%
2025-10-17	122.6	122.5	122.6	121.8	129.6	6,414,755	798,397,439	124.46	122.6	122.5	122.6	121.8	129.6	6,414,755	124.46	-4.07%
2025-10-16	127.8	127.8	128.0	122.1	132.3	14,563,249	1,868,983,684	128.34	127.8	127.8	128.0	122.1	132.3	14,563,249	128.34	4.75%
2025-10-15	122.0	121.9	122.0	117.1	122.9	9,798,794	1,183,708,418	120.80	122.0	121.9	122.0	117.1	122.9	9,798,794	120.80	0.83%
2025-10-14	121.0	120.9	121.0	118.8	130.4	12,648,375	1,547,926,645	122.38	121.0	120.9	121.0	118.8	130.4	12,648,375	122.38	-4.42%
2025-10-13	126.6	126.5	126.6	123.0	128.4	13,878,717	1,739,592,899	125.34	126.6	126.5	126.6	123.0	128.4	13,878,717	125.34	-1.09%
2025-10-10	128.0	127.9	128.0	127.6	133.8	8,940,164	1,160,628,745	129.82	128.0	127.9	128.0	127.6	133.8	8,940,164	129.82	-2.66%
2025-10-09	131.5	131.4	131.5	131.1	143.0	13,796,615	1,853,378,874	134.34	131.5	131.4	131.5	131.1	143.0	13,796,615	134.34	-7.26%
2025-10-08	141.8	141.8	141.9	138.8	142.6	1,068,153	150,782,958	141.16	141.8	141.8	141.9	138.8	142.6	1,068,153	141.16	0.35%
2025-10-06	141.3	141.1	141.3	137.0	141.6	1,264,480	177,310,210	140.22	141.3	141.1	141.3	137.0	141.6	1,264,480	140.22	1.07%
2025-10-03	139.8	139.4	139.8	136.8	140.9	1,058,739	146,465,936	138.34	139.8	139.4	139.8	136.8	140.9	1,058,739	138.34	0.00%
2025-10-02	139.8	139.7	139.8	138.5	143.8	2,280,353	320,306,871	140.46	139.8	139.7	139.8	138.5	143.8	2,280,353	140.46	-0.99%
2025-09-30	141.2	141.2	141.3	135.9	142.2	11,294,412	1,581,037,140	139.98	141.2	141.2	141.3	135.9	142.2	11,294,412	139.98	4.67%
2025-09-29	134.9	134.9	135.0	130.8	136.0	6,041,086	805,431,043	133.33	134.9	134.9	135.0	130.8	136.0	6,041,086	133.33	1.66%
2025-09-26	132.7	132.6	132.7	128.5	135.3	6,672,164	884,350,374	132.54	132.7	132.6	132.7	128.5	135.3	6,672,164	132.54	-2.21%
2025-09-25	135.7	135.6	135.7	133.9	138.8	8,667,249	1,180,280,708	136.18	135.7	135.6	135.7	133.9	138.8	8,667,249	136.18	1.80%
2025-09-24	133.3	133.3	133.5	132.5	138.2	9,794,173	1,318,299,395	134.60	133.3	133.3	133.5	132.5	138.2	9,794,173	134.60	-2.42%
2025-09-23	136.6	136.5	136.6	128.6	138.4	15,100,881	2,028,467,452	134.33	136.6	136.5	136.6	128.6	138.4	15,100,881	134.33	4.27%
2025-09-22	131.0	131.0	131.2	128.4	133.0	6,562,283	857,550,241	130.68	131.0	131.0	131.2	128.4	133.0	6,562,283	130.68	1.00%
2025-09-19	129.7	129.6	129.7	127.3	135.5	9,627,237	1,254,058,263	130.26	129.7	129.6	129.7	127.3	135.5	9,627,237	130.26	-0.99%
2025-09-18	131.0	130.8	131.0	128.5	133.8	10,106,695	1,323,353,053	130.94	131.0	130.8	131.0	128.5	133.8	10,106,695	130.94	1.55%
2025-09-17	129.0	128.8	129.0	125.0	130.3	13,498,447	1,715,021,803	127.05	129.0	128.8	129.0	125.0	130.3	13,498,447	127.05	-1.30%
2025-09-16	130.7	130.5	130.7	127.2	133.3	9,809,297	1,282,546,850	130.75	130.7	130.5	130.7	127.2	133.3	9,809,297	130.75	1.40%
2025-09-15	128.9	128.9	129.0	128.0	136.7	14,554,611	1,891,882,108	129.99	128.9	128.9	129.0	128.0	136.7	14,554,611	129.99	-4.87%
2025-09-12	135.5	135.3	135.5	130.3	136.7	17,379,283	2,326,806,208	133.88	135.5	135.3	135.5	130.3	136.7	17,379,283	133.88	6.11%
2025-09-11	127.7	127.6	127.7	123.1	131.5	39,437,106	5,039,684,175	127.79	127.7	127.6	127.7	123.1	131.5	39,437,106	127.79	-4.34%
2025-09-10	133.5	133.4	133.5	131.7	142.5	22,262,415	2,998,793,849	134.70	133.5	133.4	133.5	131.7	142.5	22,262,415	134.70	-4.71%
2025-09-09	140.1	140.0	140.1	129.6	142.3	21,508,946	2,956,771,276	137.47	140.1	140.0	140.1	129.6	142.3	21,508,946	137.47	-1.68%
2025-09-08	142.5	142.5	142.6	140.0	151.8	35,550,330	5,107,564,116	143.67	142.5	142.5	142.6	140.0	151.8	35,550,330	143.67	-7.89%
2025-09-05	154.7	154.7	154.8	146.0	156.8	12,415,135	1,895,565,563	152.68	154.7	154.7	154.8	146.0	156.8	12,415,135	152.68	5.10%
2025-09-04	147.2	147.0	147.2	144.5	155.9	13,455,310	1,987,619,210	147.72	147.2	147.0	147.2	144.5	155.9	13,455,310	147.72	-4.17%
2025-09-03	153.6	153.5	153.7	152.6	159.8	6,274,809	970,243,628	154.63	153.6	153.5	153.7	152.6	159.8	6,274,809	154.63	-1.41%
2025-09-02	155.8	155.6	155.8	151.4	159.0	12,310,546	1,903,362,554	154.61	155.8	155.6	155.8	151.4	159.0	12,310,546	154.61	-1.39%
2025-09-01	158.0	157.7	158.0	149.8	159.8	16,518,427	2,561,767,164	155.09	158.0	157.7	158.0	149.8	159.8	16,518,427	155.09	1.48%
2025-08-29	155.7	155.7	155.8	148.1	158.3	17,943,801	2,754,549,680	153.51	155.7	155.7	155.8	148.1	158.3	17,943,801	153.51	2.30%
2025-08-28	152.2	152.1	152.2	145.2	155.0	30,415,271	4,591,961,086	150.98	152.2	152.1	152.2	145.2	155.0	30,415,271	150.98	-3.06%
2025-08-27	157.0	157.0	157.2	156.1	179.0	27,762,338	4,566,056,869	164.47	157.0	157.0	157.2	156.1	179.0	27,762,338	164.47	-7.10%
2025-08-26	169.0	168.7	169.0	163.6	171.9	12,829,196	2,150,390,501	167.62	169.0	168.7	169.0	163.6	171.9	12,829,196	167.62	-0.29%
2025-08-25	169.5	169.3	169.5	167.0	178.2	12,544,061	2,132,750,519	170.02	169.5	169.3	169.5	167.0	178.2	12,544,061	170.02	-4.18%
2025-08-22	176.9	176.8	176.9	166.2	177.9	9,642,773	1,672,945,814	173.49	176.9	176.8	176.9	166.2	177.9	9,642,773	173.49	5.30%
2025-08-21	168.0	167.9	168.0	160.6	168.5	7,114,422	1,173,891,556	165.00	168.0	167.9	168.0	160.6	168.5	7,114,422	165.00	3.32%
2025-08-20	162.6	162.5	162.7	159.0	171.4	12,391,809	2,014,892,043	162.60	162.6	162.5	162.7	159.0	171.4	12,391,809	162.60	-5.47%
2025-08-19	172.0	171.4	172.0	168.6	173.5	7,925,275	1,356,576,402	171.17	172.0	171.4	172.0	168.6	173.5	7,925,275	171.17	0.17%
2025-08-18	171.7	171.5	171.8	165.4	173.8	8,693,200	1,478,152,051	170.04	171.7	171.5	171.8	165.4	173.8	8,693,200	170.04	3.75%
2025-08-15	165.5	165.3	165.5	160.0	168.5	8,242,745	1,352,761,492	164.12	165.5	165.3	165.5	160.0	168.5	8,242,745	164.12	0.79%
2025-08-14	164.2	164.1	164.2	154.5	168.2	10,569,315	1,706,694,148	161.48	164.2	164.1	164.2	154.5	168.2	10,569,315	161.48	4.19%
2025-08-13	157.6	157.5	157.6	151.8	159.8	9,937,369	1,557,061,298	156.69	157.6	157.5	157.6	151.8	159.8	9,937,369	156.69	0.70%
2025-08-12	156.5	156.4	156.5	153.4	160.1	9,029,484	1,411,033,595	156.27	156.5	156.4	156.5	153.4	160.1	9,029,484	156.27	-2.67%
2025-08-11	160.8	160.7	160.8	150.5	162.5	11,989,255	1,876,215,719	156.49	160.8	160.7	160.8	150.5	162.5	11,989,255	156.49	0.25%
2025-08-08	160.4	160.3	160.4	154.5	161.6	9,483,795	1,505,942,266	158.79	160.4	160.3	160.4	154.5	161.6	9,483,795	158.79	1.91%
2025-08-07	157.4	157.4	157.5	157.2	171.3	14,679,134	2,360,221,160	160.79	157.4	157.4	157.5	157.2	171.3	14,679,134	160.79	-8.06%
2025-08-06	171.2	171.1	171.2	161.4	173.2	11,491,710	1,926,582,894	167.65	171.2	171.1	171.2	161.4	173.2	11,491,710	167.65	5.03%
2025-08-05	163.0	163.0	163.1	153.5	163.7	10,832,458	1,721,681,010	158.94	163.0	163.0	163.1	153.5	163.7	10,832,458	158.94	7.17%
2025-08-04	152.1	151.9	152.1	144.4	156.3	13,107,723	1,960,231,311	149.55	152.1	151.9	152.1	144.4	156.3	13,107,723	149.55	-2.69%
2025-08-01	156.3	156.2	156.3	153.5	161.4	10,858,542	1,711,497,324	157.62	156.3	156.2	156.3	153.5	161.4	10,858,542	157.62	1.10%
2025-07-31	154.6	154.5	154.6	150.7	160.4	12,006,791	1,866,152,407	155.42	154.6	154.5	154.6	150.7	160.4	12,006,791	155.42	1.18%
2025-07-30	152.8	152.5	152.8	147.8	158.6	15,021,029	2,297,795,637	152.97	152.8	152.5	152.8	147.8	158.6	15,021,029	152.97	-1.80%
2025-07-29	155.6	155.5	155.6	148.6	155.9	10,366,488	1,590,989,618	153.47	155.6	155.5	155.6	148.6	155.9	10,366,488	153.47	3.32%
2025-07-28	150.6	150.5	150.6	145.0	151.0	10,027,043	1,479,803,408	147.58	150.6	150.5	150.6	145.0	151.0	10,027,043	147.58	1.01%
2025-07-25	149.1	149.0	149.1	147.0	154.0	8,114,474	1,213,148,667	149.50	149.1	149.0	149.1	147.0	154.0	8,114,474	149.50	-2.93%
2025-07-24	153.6	152.9	153.6	145.3	155.0	13,747,187	2,071,635,635	150.70	153.6	152.9	153.6	145.3	155.0	13,747,187	150.70	7.11%
2025-07-23	143.4	143.4	143.5	142.4	149.8	12,350,743	1,791,533,746	145.05	143.4	143.4	143.5	142.4	149.8	12,350,743	145.05	-2.45%
2025-07-22	147.0	146.9	147.0	139.2	153.6	16,164,689	2,398,379,047	148.37	147.0	146.9	147.0	139.2	153.6	16,164,689	148.37	4.63%
2025-07-21	140.5	140.4	140.5	137.1	142.0	8,356,067	1,168,544,947	139.84	140.5	140.4	140.5	137.1	142.0	8,356,067	139.84	-0.14%
2025-07-18	140.7	140.5	140.8	137.7	142.8	10,315,564	1,446,274,410	140.20	140.7	140.5	140.8	137.7	142.8	10,315,564	140.20	0.86%
2025-07-17	139.5	139.4	139.5	130.0	141.2	16,822,566	2,321,087,389	137.97	139.5	139.4	139.5	130.0	141.2	16,822,566	137.97	10.71%
2025-07-16	126.0	125.8	126.0	122.5	129.8	12,011,773	1,524,377,276	126.91	126.0	125.8	126.0	122.5	129.8	12,011,773	126.91	4.39%
2025-07-15	120.7	120.6	120.7	117.0	123.0	10,442,918	1,254,618,268	120.14	120.7	120.6	120.7	117.0	123.0	10,442,918	120.14	2.12%
2025-07-14	118.2	118.1	118.2	112.6	118.8	9,761,890	1,133,375,415	116.10	118.2	118.1	118.2	112.6	118.8	9,761,890	116.10	4.42%
2025-07-11	113.2	113.1	113.2	108.2	114.6	9,804,604	1,090,719,213	111.25	113.2	113.1	113.2	108.2	114.6	9,804,604	111.25	4.52%
2025-07-10	108.3	108.3	108.4	107.6	113.9	6,634,795	728,530,257	109.80	108.3	108.3	108.4	107.6	113.9	6,634,795	109.80	-1.37%
2025-07-09	109.8	109.4	109.8	107.6	113.4	7,616,300	841,905,128	110.54	109.8	109.4	109.8	107.6	113.4	7,616,300	110.54	0.00%
2025-07-08	109.8	109.8	109.9	108.3	113.4	9,649,845	1,062,104,469	110.06	109.8	109.8	109.9	108.3	113.4	9,649,845	110.06	-2.83%
2025-07-07	113.0	113.0	113.1	112.0	117.7	10,584,951	1,208,962,095	114.22	113.0	113.0	113.1	112.0	117.7	10,584,951	114.22	-2.67%
2025-07-04	116.1	116.1	116.2	109.9	116.5	30,950,454	3,504,966,842	113.24	116.1	116.1	116.2	109.9	116.5	30,950,454	113.24	9.43%
2025-07-03	106.1	106.0	106.1	93.05	106.4	33,845,263	3,445,309,147	101.80	106.1	106.0	106.1	93.05	106.4	33,845,263	101.80	14.33%
2025-07-02	92.80	92.75	92.80	91.80	95.10	9,728,352	904,964,140	93.023	92.80	92.75	92.80	91.80	95.10	9,728,352	93.023	0.92%
2025-06-30	91.95	91.95	92.00	89.25	93.45	6,060,653	553,124,806	91.265	91.95	91.95	92.00	89.25	93.45	6,060,653	91.265	-0.59%
2025-06-27	92.50	92.40	92.50	90.05	95.30	9,438,929	868,222,829	91.983	92.50	92.40	92.50	90.05	95.30	9,438,929	91.983	-2.48%
2025-06-26	94.85	94.55	94.85	92.80	97.65	8,485,194	800,685,221	94.363	94.85	94.55	94.85	92.80	97.65	8,485,194	94.363	-3.26%
2025-06-25	98.05	97.75	98.05	96.00	99.55	8,578,227	836,831,334	97.553	98.05	97.75	98.05	96.00	99.55	8,578,227	97.553	0.46%
2025-06-24	97.60	97.60	97.65	93.55	98.30	8,150,402	784,397,182	96.240	97.60	97.60	97.65	93.55	98.30	8,150,402	96.240	2.52%
2025-06-23	95.20	95.20	95.25	89.05	96.70	9,803,705	916,823,323	93.518	95.20	95.20	95.25	89.05	96.70	9,803,705	93.518	4.27%
2025-06-20	91.30	91.30	91.40	89.00	93.40	8,093,143	735,450,885	90.873	91.30	91.30	91.40	89.00	93.40	8,093,143	90.873	-0.81%
2025-06-19	92.05	92.05	92.10	89.85	97.35	11,070,600	1,024,008,622	92.498	92.05	92.05	92.10	89.85	97.35	11,070,600	92.498	-2.85%
2025-06-18	94.75	94.75	94.80	92.20	95.75	9,689,177	910,833,737	94.005	94.75	94.75	94.80	92.20	95.75	9,689,177	94.005	0.74%
2025-06-17	94.05	94.05	94.10	91.50	103.4	19,631,920	1,875,998,275	95.559	94.05	94.05	94.10	91.50	103.4	19,631,920	95.559	-4.86%
2025-06-16	98.85	98.85	98.95	95.05	103.0	18,504,352	1,842,382,309	99.565	98.85	98.85	98.95	95.05	103.0	18,504,352	99.565	3.13%
2025-06-13	95.85	95.40	95.85	92.10	98.90	17,879,323	1,707,957,471	95.527	95.85	95.40	95.85	92.10	98.90	17,879,323	95.527	0.42%
2025-06-12	95.45	95.40	95.45	91.20	98.00	16,421,821	1,567,664,375	95.462	95.45	95.40	95.45	91.20	98.00	16,421,821	95.462	1.38%
2025-06-11	94.15	94.15	94.20	92.25	97.75	13,046,134	1,228,018,871	94.129	94.15	94.15	94.20	92.25	97.75	13,046,134	94.129	-2.28%
2025-06-10	96.35	96.35	96.45	86.95	99.20	32,985,529	3,112,411,704	94.357	96.35	96.35	96.45	86.95	99.20	32,985,529	94.357	10.43%
2025-06-09	87.25	87.25	87.30	82.15	87.80	15,266,427	1,314,511,617	86.105	87.25	87.25	87.30	82.15	87.80	15,266,427	86.105	6.08%
2025-06-06	82.25	82.25	82.30	79.30	83.20	8,223,023	666,942,323	81.107	82.25	82.25	82.30	79.30	83.20	8,223,023	81.107	0.37%
2025-06-05	81.95	81.90	81.95	81.05	86.00	14,257,507	1,189,236,077	83.411	81.95	81.90	81.95	81.05	86.00	14,257,507	83.411	0.99%
2025-06-04	81.15	81.15	81.35	79.95	83.70	15,993,792	1,307,908,286	81.776	81.15	81.15	81.35	79.95	83.70	15,993,792	81.776	0.56%
2025-06-03	80.70	80.70	80.80	75.50	81.30	30,008,779	2,346,904,123	78.207	80.70	80.70	80.80	75.50	81.30	30,008,779	78.207	7.60%
2025-06-02	75.00	74.95	75.00	73.10	77.00	14,717,295	1,100,060,264	74.746	75.00	74.95	75.00	73.10	77.00	14,717,295	74.746	-10.50%
2025-05-30	83.80	83.75	83.80	82.75	87.80	13,357,217	1,135,522,033	85.012	83.80	83.75	83.80	82.75	87.80	13,357,217	85.012	-3.62%
2025-05-29	86.95	86.75	86.95	83.00	87.50	11,533,913	986,103,327	85.496	86.95	86.75	86.95	83.00	87.50	11,533,913	85.496	4.07%
2025-05-28	83.55	83.35	83.60	81.90	84.30	5,181,147	431,779,109	83.337	83.55	83.35	83.60	81.90	84.30	5,181,147	83.337	-0.30%
2025-05-27	83.80	83.60	83.80	81.10	84.25	6,323,174	525,440,447	83.098	83.80	83.60	83.80	81.10	84.25	6,323,174	83.098	2.95%
2025-05-26	81.40	81.40	81.45	80.65	84.20	6,895,064	564,512,140	81.872	81.40	81.40	81.45	80.65	84.20	6,895,064	81.872	-2.10%
2025-05-23	83.15	83.10	83.15	82.85	87.75	12,755,644	1,079,846,835	84.656	83.15	83.10	83.15	82.85	87.75	12,755,644	84.656	-3.31%
2025-05-22	86.00	85.90	86.00	84.30	88.75	10,440,628	900,643,378	86.263	86.00	85.90	86.00	84.30	88.75	10,440,628	86.263	-2.16%
2025-05-21	87.90	87.80	87.90	83.05	88.80	16,130,197	1,405,983,247	87.165	87.90	87.80	87.90	83.05	88.80	16,130,197	87.165	6.67%
2025-05-20	82.40	82.40	82.45	79.20	84.90	31,819,448	2,585,430,414	81.253	82.40	82.40	82.45	79.20	84.90	31,819,448	81.253	-1.38%
2025-05-19	83.55	83.55	83.60	82.80	85.80	7,257,586	611,107,552	84.203	83.55	83.55	83.60	82.80	85.80	7,257,586	84.203	0.06%
2025-05-16	83.50	83.50	83.55	81.30	85.30	7,917,766	661,484,786	83.544	83.50	83.50	83.55	81.30	85.30	7,917,766	83.544	2.71%
2025-05-15	81.30	81.30	81.35	79.60	83.50	7,227,126	590,007,550	81.638	81.30	81.30	81.35	79.60	83.50	7,227,126	81.638	-0.73%
2025-05-14	81.90	81.90	81.95	80.00	82.50	5,560,579	451,653,007	81.224	81.90	81.90	81.95	80.00	82.50	5,560,579	81.224	1.24%
2025-05-13	80.90	80.90	80.95	79.95	83.40	10,415,388	845,385,242	81.167	80.90	80.90	80.95	79.95	83.40	10,415,388	81.167	1.76%
2025-05-12	79.50	79.50	79.55	78.40	81.80	22,411,239	1,791,508,927	79.938	79.50	79.50	79.55	78.40	81.80	22,411,239	79.938	-5.75%
2025-05-09	84.35	84.20	84.35	83.60	85.20	4,139,619	348,614,810	84.214	84.35	84.20	84.35	83.60	85.20	4,139,619	84.214	0.12%
2025-05-08	84.25	84.20	84.25	82.50	85.25	6,610,019	551,627,392	83.453	84.25	84.20	84.25	82.50	85.25	6,610,019	83.453	0.66%
2025-05-07	83.70	83.60	83.70	82.35	85.30	17,775,245	1,487,088,009	83.661	83.70	83.60	83.70	82.35	85.30	17,775,245	83.661	-3.46%
2025-05-06	86.70	86.60	86.70	85.75	90.15	9,151,867	795,955,247	86.972	86.70	86.60	86.70	85.75	90.15	9,151,867	86.972	-1.25%
2025-05-02	87.80	87.75	87.80	85.85	88.95	2,840,564	249,929,431	87.986	87.80	87.75	87.80	85.85	88.95	2,840,564	87.986	1.80%
2025-04-30	86.25	86.15	86.25	84.00	88.50	10,840,706	930,210,923	85.807	86.25	86.15	86.25	84.00	88.50	10,840,706	85.807	-1.20%
2025-04-29	87.30	87.25	87.35	86.60	91.30	15,846,889	1,400,648,905	88.386	87.30	87.25	87.35	86.60	91.30	15,846,889	88.386	0.11%
2025-04-28	87.20	87.20	87.25	80.00	89.65	59,061,921	5,073,542,141	85.902	87.20	87.20	87.25	80.00	89.65	59,061,921	85.902	-11.83%
2025-04-25	98.90	98.85	98.90	98.00	105.5	15,530,593	1,554,446,605	100.09	98.90	98.85	98.90	98.00	105.5	15,530,593	100.09	-1.10%
2025-04-24	100.0	99.95	100.0	95.85	100.7	24,390,887	2,410,832,651	98.842	100.0	99.95	100.0	95.85	100.7	24,390,887	98.842	7.64%
2025-04-23	92.90	92.80	92.90	91.65	100.0	29,946,797	2,836,728,552	94.726	92.90	92.80	92.90	91.65	100.0	29,946,797	94.726	5.09%
2025-04-22	88.40	88.35	88.40	85.15	90.10	16,427,692	1,447,501,234	88.113	88.40	88.35	88.40	85.15	90.10	16,427,692	88.113	6.57%
2025-04-17	82.95	82.95	83.00	80.40	83.85	12,496,201	1,023,406,684	81.897	82.95	82.95	83.00	80.40	83.85	12,496,201	81.897	-0.90%
2025-04-16	83.70	83.65	83.70	82.35	89.35	15,154,656	1,280,605,830	84.502	83.70	83.65	83.70	82.35	89.35	15,154,656	84.502	-4.56%
2025-04-15	87.70	87.65	87.70	87.00	90.95	12,497,565	1,106,922,766	88.571	87.70	87.65	87.70	87.00	90.95	12,497,565	88.571	0.86%
2025-04-14	86.95	86.90	86.95	82.50	89.40	17,924,100	1,553,985,452	86.698	86.95	86.90	86.95	82.50	89.40	17,924,100	86.698	5.78%
2025-04-11	82.20	82.15	82.20	73.85	84.10	19,473,927	1,573,035,553	80.776	82.20	82.15	82.20	73.85	84.10	19,473,927	80.776	10.86%
2025-04-10	74.15	74.10	74.15	71.90	76.65	14,668,016	1,091,984,038	74.447	74.15	74.10	74.15	71.90	76.65	14,668,016	74.447	4.22%
2025-04-09	71.15	71.15	71.20	60.60	72.55	24,291,065	1,632,718,489	67.215	71.15	71.15	71.20	60.60	72.55	24,291,065	67.215	5.80%
2025-04-08	67.25	67.20	67.25	64.70	69.80	21,814,024	1,467,210,968	67.260	67.25	67.20	67.25	64.70	69.80	21,814,024	67.260	3.86%
2025-04-07	64.75	64.55	64.75	63.85	75.45	38,734,463	2,666,079,118	68.830	64.75	64.55	64.75	63.85	75.45	38,734,463	68.830	-24.62%
2025-04-03	85.90	85.85	85.90	83.30	89.90	17,005,351	1,456,077,117	85.625	85.90	85.85	85.90	83.30	89.90	17,005,351	85.625	-2.39%
2025-04-02	88.00	87.95	88.00	84.65	88.80	14,049,896	1,223,566,111	87.087	88.00	87.95	88.00	84.65	88.80	14,049,896	87.087	2.33%
2025-04-01	86.00	85.95	86.00	75.65	88.80	34,993,537	2,962,370,015	84.655	86.00	85.95	86.00	75.65	88.80	34,993,537	84.655	12.86%
2025-03-31	76.20	76.10	76.20	71.60	77.20	17,265,771	1,289,763,261	74.701	76.20	76.10	76.20	71.60	77.20	17,265,771	74.701	2.14%
2025-03-28	74.60	74.55	74.60	71.05	75.80	16,707,522	1,240,943,647	74.275	74.60	74.55	74.60	71.05	75.80	16,707,522	74.275	5.14%
2025-03-27	70.95	70.95	71.00	67.40	72.15	12,993,677	919,988,892	70.803	70.95	70.95	71.00	67.40	72.15	12,993,677	70.803	3.65%
2025-03-26	68.45	68.45	68.50	65.55	69.05	7,931,922	538,510,277	67.892	68.45	68.45	68.50	65.55	69.05	7,931,922	67.892	4.11%
2025-03-25	65.75	65.75	65.80	65.15	67.30	5,236,086	345,175,589	65.922	65.75	65.75	65.80	65.15	67.30	5,236,086	65.922	-0.90%
2025-03-24	66.35	66.25	66.35	65.30	69.40	9,502,342	633,459,984	66.664	66.35	66.25	66.35	65.30	69.40	9,502,342	66.664	-2.07%
2025-03-21	67.75	67.65	67.75	66.65	74.45	24,992,961	1,722,307,816	68.912	67.75	67.65	67.75	66.65	74.45	24,992,961	68.912	-9.00%
2025-03-20	74.45	74.40	74.45	70.65	74.90	12,538,582	918,676,455	73.268	74.45	74.40	74.45	70.65	74.90	12,538,582	73.268	4.20%
2025-03-19	71.45	71.30	71.45	69.05	71.55	12,911,334	906,230,634	70.189	71.45	71.30	71.45	69.05	71.55	12,911,334	70.189	2.22%
2025-03-18	69.90	69.80	69.90	69.20	72.95	13,121,812	926,936,821	70.641	69.90	69.80	69.90	69.20	72.95	13,121,812	70.641	-2.31%
2025-03-17	71.55	71.45	71.55	68.80	72.90	11,806,763	829,726,036	70.275	71.55	71.45	71.55	68.80	72.90	11,806,763	70.275	-0.62%
2025-03-14	72.00	71.90	72.00	70.10	73.35	9,286,876	669,524,633	72.094	72.00	71.90	72.00	70.10	73.35	9,286,876	72.094	1.69%
2025-03-13	70.80	70.75	70.80	69.50	74.05	6,007,348	427,555,086	71.172	70.80	70.75	70.80	69.50	74.05	6,007,348	71.172	-1.12%
2025-03-12	71.60	71.35	71.60	69.70	72.80	7,970,388	568,430,007	71.318	71.60	71.35	71.60	69.70	72.80	7,970,388	71.318	1.42%
2025-03-11	70.60	70.35	70.60	68.05	72.50	9,022,821	638,796,787	70.798	70.60	70.35	70.60	68.05	72.50	9,022,821	70.798	1.15%
2025-03-10	69.80	69.75	69.80	68.30	74.70	10,056,713	706,608,163	70.262	69.80	69.75	69.80	68.30	74.70	10,056,713	70.262	-4.25%
2025-03-07	72.90	72.85	72.90	70.55	75.20	8,537,529	623,757,058	73.061	72.90	72.85	72.90	70.55	75.20	8,537,529	73.061	1.39%
2025-03-06	71.90	71.80	71.95	70.50	74.70	9,826,382	708,988,520	72.152	71.90	71.80	71.95	70.50	74.70	9,826,382	72.152	-2.11%
2025-03-05	73.45	73.45	73.50	71.55	75.00	6,057,723	443,644,247	73.236	73.45	73.45	73.50	71.55	75.00	6,057,723	73.236	0.89%
2025-03-04	72.80	72.70	72.80	67.00	73.10	6,577,240	468,497,082	71.230	72.80	72.70	72.80	67.00	73.10	6,577,240	71.230	1.96%
2025-03-03	71.40	71.25	71.40	70.05	75.95	11,825,074	859,690,009	72.701	71.40	71.25	71.40	70.05	75.95	11,825,074	72.701	-2.12%
2025-02-28	72.95	72.85	72.95	72.00	77.30	15,079,077	1,113,399,428	73.837	72.95	72.85	72.95	72.00	77.30	15,079,077	73.837	-2.99%
2025-02-27	75.20	75.15	75.25	72.50	77.70	18,346,509	1,376,642,471	75.036	75.20	75.15	75.25	72.50	77.70	18,346,509	75.036	1.90%
2025-02-26	73.80	73.75	73.80	69.90	74.60	12,086,354	877,949,710	72.640	73.80	73.75	73.80	69.90	74.60	12,086,354	72.640	3.36%
2025-02-25	71.40	71.35	71.40	64.00	72.30	18,442,618	1,281,487,878	69.485	71.40	71.35	71.40	64.00	72.30	18,442,618	69.485	4.01%
2025-02-24	68.65	68.45	68.65	66.55	69.90	11,491,640	781,395,792	67.997	68.65	68.45	68.65	66.55	69.90	11,491,640	67.997	-0.44%
2025-02-21	68.95	68.80	68.95	65.80	69.70	16,374,271	1,118,262,115	68.294	68.95	68.80	68.95	65.80	69.70	16,374,271	68.294	7.57%
2025-02-20	64.10	64.10	64.15	62.15	64.75	11,008,453	704,886,027	64.031	64.10	64.10	64.15	62.15	64.75	11,008,453	64.031	2.31%
2025-02-19	62.65	62.65	62.70	59.00	63.80	14,168,448	887,055,244	62.608	62.65	62.65	62.70	59.00	63.80	14,168,448	62.608	4.68%
2025-02-18	59.85	59.80	59.85	58.40	60.90	9,181,461	545,514,648	59.415	59.85	59.80	59.85	58.40	60.90	9,181,461	59.415	1.01%
2025-02-17	59.25	59.05	59.25	58.30	60.70	13,861,181	818,688,821	59.063	59.25	59.05	59.25	58.30	60.70	13,861,181	59.063	-1.58%
2025-02-14	60.20	60.15	60.20	57.40	60.35	16,712,320	989,559,880	59.211	60.20	60.15	60.20	57.40	60.35	16,712,320	59.211	7.40%
2025-02-13	56.05	56.00	56.05	55.65	59.35	12,344,485	710,227,756	57.534	56.05	56.00	56.05	55.65	59.35	12,344,485	57.534	-4.19%
2025-02-12	58.50	58.45	58.50	57.95	62.55	13,664,654	809,667,820	59.253	58.50	58.45	58.50	57.95	62.55	13,664,654	59.253	-5.65%
2025-02-11	62.00	61.85	62.00	61.50	65.45	5,798,380	364,862,023	62.925	62.00	61.85	62.00	61.50	65.45	5,798,380	62.925	-3.95%
2025-02-10	64.55	64.40	64.55	63.60	65.40	6,597,800	426,224,766	64.601	64.55	64.40	64.55	63.60	65.40	6,597,800	64.601	-0.62%
2025-02-07	64.95	64.95	65.00	62.15	65.20	7,927,436	510,029,212	64.337	64.95	64.95	65.00	62.15	65.20	7,927,436	64.337	2.36%
2025-02-06	63.45	63.45	63.50	58.95	63.60	9,763,933	605,546,266	62.019	63.45	63.45	63.50	58.95	63.60	9,763,933	62.019	7.27%
2025-02-05	59.15	59.10	59.15	58.65	60.25	6,355,522	376,403,603	59.225	59.15	59.10	59.15	58.65	60.25	6,355,522	59.225	-2.39%
2025-02-04	60.60	60.55	60.60	58.65	60.80	1,680,333	100,215,049	59.640	60.60	60.55	60.60	58.65	60.80	1,680,333	59.640	1.59%
2025-02-03	59.65	59.65	59.70	58.85	60.80	1,452,752	86,841,773	59.777	59.65	59.65	59.70	58.85	60.80	1,452,752	59.777	-1.97%
2025-01-28	60.85	60.75	60.85	59.80	60.85	525,328	31,735,518	60.411	60.85	60.75	60.85	59.80	60.85	525,328	60.411	1.76%
2025-01-27	59.80	59.75	59.80	59.70	62.80	6,263,355	379,967,657	60.665	59.80	59.75	59.80	59.70	62.80	6,263,355	60.665	-4.47%
2025-01-24	62.60	62.60	62.70	60.50	63.85	7,354,368	462,205,020	62.848	62.60	62.60	62.70	60.50	63.85	7,354,368	62.848	2.79%
2025-01-23	60.90	60.85	60.90	60.85	63.35	4,072,681	253,223,987	62.176	60.90	60.85	60.90	60.85	63.35	4,072,681	62.176	-2.72%
2025-01-22	62.60	62.55	62.60	60.30	62.70	9,637,570	595,074,412	61.745	62.60	62.55	62.60	60.30	62.70	9,637,570	61.745	6.55%
2025-01-21	58.75	58.75	58.90	58.40	60.55	4,303,724	254,515,882	59.139	58.75	58.75	58.90	58.40	60.55	4,303,724	59.139	-1.76%
2025-01-20	59.80	59.80	59.90	59.70	62.00	8,748,000	530,970,281	60.696	59.80	59.80	59.90	59.70	62.00	8,748,000	60.696	1.10%
2025-01-17	59.15	59.15	59.20	56.80	60.80	7,378,220	436,921,051	59.218	59.15	59.15	59.20	56.80	60.80	7,378,220	59.218	3.86%
2025-01-16	56.95	56.85	56.95	56.10	58.95	6,098,500	349,672,495	57.337	56.95	56.85	56.95	56.10	58.95	6,098,500	57.337	0.80%
2025-01-15	56.50	56.50	56.55	55.10	57.40	3,477,742	196,231,787	56.425	56.50	56.50	56.55	55.10	57.40	3,477,742	56.425	-0.35%
2025-01-14	56.70	56.65	56.70	55.05	57.40	3,803,314	215,325,655	56.615	56.70	56.65	56.70	55.05	57.40	3,803,314	56.615	2.35%
2025-01-13	55.40	55.40	55.50	54.00	55.95	5,766,019	316,805,109	54.943	55.40	55.40	55.50	54.00	55.95	5,766,019	54.943	-1.34%
2025-01-10	56.15	56.10	56.15	55.60	57.30	2,697,308	151,986,615	56.348	56.15	56.10	56.15	55.60	57.30	2,697,308	56.348	-0.62%
2025-01-09	56.50	56.45	56.50	55.75	57.80	3,488,732	197,509,891	56.614	56.50	56.45	56.50	55.75	57.80	3,488,732	56.614	0.53%
2025-01-08	56.20	56.15	56.20	55.05	57.30	7,531,943	421,209,673	55.923	56.20	56.15	56.20	55.05	57.30	7,531,943	55.923	-2.09%
2025-01-07	57.40	57.35	57.40	57.10	60.15	4,778,590	277,272,654	58.024	57.40	57.35	57.40	57.10	60.15	4,778,590	58.024	-3.29%
2025-01-06	59.35	59.30	59.35	58.30	60.80	5,196,797	307,868,890	59.242	59.35	59.30	59.35	58.30	60.80	5,196,797	59.242	1.80%
2025-01-03	58.30	58.30	58.40	57.75	59.70	3,827,000	223,910,948	58.508	58.30	58.30	58.40	57.75	59.70	3,827,000	58.508	-0.51%
2025-01-02	58.60	58.55	58.65	58.30	62.00	5,166,324	307,001,735	59.424	58.60	58.55	58.65	58.30	62.00	5,166,324	59.424	-3.46%
2024-12-31	60.70	60.50	60.70	58.65	60.70	3,631,237	216,363,848	59.584	60.70	60.50	60.70	58.65	60.70	3,631,237	59.584	2.02%
2024-12-30	59.50	59.45	59.50	58.30	61.10	4,533,729	269,288,327	59.397	59.50	59.45	59.50	58.30	61.10	4,533,729	59.397	0.17%
2024-12-27	59.40	59.35	59.40	57.95	60.80	7,440,256	439,042,966	59.009	59.40	59.35	59.40	57.95	60.80	7,440,256	59.009	-1.33%
2024-12-24	60.20	60.20	60.30	58.80	60.75	2,649,071	158,966,656	60.008	60.20	60.20	60.30	58.80	60.75	2,649,071	60.008	0.33%
2024-12-23	60.00	59.95	60.00	57.95	61.10	9,055,695	535,080,426	59.088	60.00	59.95	60.00	57.95	61.10	9,055,695	59.088	-1.40%
2024-12-20	60.85	60.85	60.90	59.95	62.80	9,221,609	562,019,804	60.946	60.85	60.85	60.90	59.95	62.80	9,221,609	60.946	-2.33%
2024-12-19	62.30	62.25	62.30	60.75	63.35	6,700,364	415,537,080	62.017	62.30	62.25	62.30	60.75	63.35	6,700,364	62.017	-2.04%
2024-12-18	63.60	63.40	63.60	62.10	64.20	5,436,600	344,510,865	63.369	63.60	63.40	63.60	62.10	64.20	5,436,600	63.369	2.50%
2024-12-17	62.05	62.05	62.10	61.05	63.35	5,121,153	317,593,758	62.016	62.05	62.05	62.10	61.05	63.35	5,121,153	62.016	0.49%
2024-12-16	61.75	61.70	61.75	59.50	63.65	11,341,920	692,346,799	61.043	61.75	61.70	61.75	59.50	63.65	11,341,920	61.043	-2.99%
2024-12-13	63.65	63.60	63.65	63.00	65.90	7,375,719	472,083,185	64.005	63.65	63.60	63.65	63.00	65.90	7,375,719	64.005	-3.41%
2024-12-12	65.90	65.90	65.95	62.05	67.00	11,313,189	732,486,940	64.746	65.90	65.90	65.95	62.05	67.00	11,313,189	64.746	4.19%
2024-12-11	63.25	63.20	63.25	62.15	65.15	9,437,340	598,148,011	63.381	63.25	63.20	63.25	62.15	65.15	9,437,340	63.381	-1.17%
2024-12-10	64.00	63.95	64.00	63.50	67.50	8,062,450	523,569,759	64.939	64.00	63.95	64.00	63.50	67.50	8,062,450	64.939	-3.54%
2024-12-09	66.35	66.35	66.40	65.55	68.35	10,239,881	683,201,165	66.720	66.35	66.35	66.40	65.55	68.35	10,239,881	66.720	1.76%
2024-12-06	65.20	65.20	65.25	63.50	65.95	11,850,888	766,935,734	64.715	65.20	65.20	65.25	63.50	65.95	11,850,888	64.715	-0.38%
2024-12-05	65.45	65.40	65.45	64.80	67.20	10,122,180	668,485,739	66.042	65.45	65.40	65.45	64.80	67.20	10,122,180	66.042	-1.58%
2024-12-04	66.50	66.45	66.50	65.40	68.90	19,756,522	1,318,454,050	66.735	66.50	66.45	66.50	65.40	68.90	19,756,522	66.735	-5.94%
2024-12-03	70.70	70.65	70.70	69.45	72.30	8,861,655	623,429,727	70.351	70.70	70.65	70.70	69.45	72.30	8,861,655	70.351	-1.81%
2024-12-02	72.00	71.95	72.00	71.15	74.25	6,967,000	503,842,628	72.318	72.00	71.95	72.00	71.15	74.25	6,967,000	72.318	-1.50%
2024-11-29	73.10	73.05	73.10	72.35	76.25	16,452,117	1,199,017,733	72.879	73.10	73.05	73.10	72.35	76.25	16,452,117	72.879	-0.54%
2024-11-28	73.50	73.45	73.50	73.00	78.75	14,678,072	1,101,338,657	75.033	73.50	73.45	73.50	73.00	78.75	14,678,072	75.033	-5.22%
2024-11-27	77.55	77.50	77.55	75.80	78.40	5,739,677	442,757,706	77.140	77.55	77.50	77.55	75.80	78.40	5,739,677	77.140	0.91%
2024-11-26	76.85	76.85	76.95	75.45	78.10	8,247,708	633,887,597	76.856	76.85	76.85	76.95	75.45	78.10	8,247,708	76.856	0.07%
2024-11-25	76.80	76.75	76.80	72.25	77.65	14,170,696	1,076,966,166	76.000	76.80	76.75	76.80	72.25	77.65	14,170,696	76.000	6.37%
2024-11-22	72.20	72.15	72.20	71.00	74.50	7,817,873	565,089,481	72.282	72.20	72.15	72.20	71.00	74.50	7,817,873	72.282	-1.43%
2024-11-21	73.25	73.20	73.25	69.60	74.80	9,562,484	697,189,839	72.909	73.25	73.20	73.25	69.60	74.80	9,562,484	72.909	4.12%
2024-11-20	70.35	70.30	70.35	64.60	70.80	11,841,338	811,032,948	68.492	70.35	70.30	70.35	64.60	70.80	11,841,338	68.492	9.75%
2024-11-19	64.10	64.05	64.10	63.10	64.65	4,696,029	300,036,593	63.892	64.10	64.05	64.10	63.10	64.65	4,696,029	63.892	0.31%
2024-11-18	63.90	63.80	63.90	63.00	68.05	11,886,406	764,749,451	64.338	63.90	63.80	63.90	63.00	68.05	11,886,406	64.338	-7.05%
2024-11-15	68.75	68.70	68.75	66.50	69.85	4,964,668	340,132,211	68.511	68.75	68.70	68.75	66.50	69.85	4,964,668	68.511	1.03%
2024-11-14	68.05	68.05	68.10	66.60	69.40	6,262,800	426,693,459	68.131	68.05	68.05	68.10	66.60	69.40	6,262,800	68.131	0.74%
2024-11-13	67.55	67.55	67.60	65.85	70.00	6,826,463	459,619,600	67.329	67.55	67.55	67.60	65.85	70.00	6,826,463	67.329	-4.05%
2024-11-12	70.40	70.40	70.45	68.85	72.45	6,361,111	449,381,312	70.645	70.40	70.40	70.45	68.85	72.45	6,361,111	70.645	-0.28%
2024-11-11	70.60	70.60	70.70	67.00	71.20	6,043,769	421,442,142	69.732	70.60	70.60	70.70	67.00	71.20	6,043,769	69.732	3.90%
2024-11-08	67.95	67.90	67.95	66.35	69.60	4,270,538	291,000,572	68.141	67.95	67.90	67.95	66.35	69.60	4,270,538	68.141	2.41%
2024-11-07	66.35	66.35	66.40	65.50	67.20	4,984,080	329,927,903	66.196	66.35	66.35	66.40	65.50	67.20	4,984,080	66.196	-0.97%
2024-11-06	67.00	66.95	67.00	66.05	70.00	4,731,000	320,009,644	67.641	67.00	66.95	67.00	66.05	70.00	4,731,000	67.641	-3.25%
2024-11-05	69.25	69.20	69.25	68.30	70.95	4,346,775	299,800,063	68.971	69.25	69.20	69.25	68.30	70.95	4,346,775	68.971	-0.57%
2024-11-04	69.65	69.65	69.70	68.40	71.95	7,079,048	494,778,773	69.893	69.65	69.65	69.70	68.40	71.95	7,079,048	69.893	2.13%
2024-11-01	68.20	68.15	68.20	61.30	68.60	9,930,344	651,433,386	65.600	68.20	68.15	68.20	61.30	68.60	9,930,344	65.600	8.60%
2024-10-31	62.80	62.80	62.85	62.30	66.35	9,665,354	614,211,027	63.548	62.80	62.80	62.85	62.30	66.35	9,665,354	63.548	-4.56%
2024-10-30	65.80	65.75	65.80	63.35	68.90	9,452,703	619,592,412	65.547	65.80	65.75	65.80	63.35	68.90	9,452,703	65.547	-3.94%
2024-10-29	68.50	68.50	68.60	67.95	70.00	4,382,050	301,311,297	68.760	68.50	68.50	68.60	67.95	70.00	4,382,050	68.760	-0.65%
2024-10-28	68.95	68.95	69.00	68.00	71.80	4,636,000	323,300,506	69.737	68.95	68.95	69.00	68.00	71.80	4,636,000	69.737	-0.79%
2024-10-25	69.50	69.35	69.50	67.40	70.15	4,902,300	339,697,493	69.293	69.50	69.35	69.50	67.40	70.15	4,902,300	69.293	2.66%
2024-10-24	67.70	67.65	67.70	67.20	68.90	3,290,022	223,584,954	67.958	67.70	67.65	67.70	67.20	68.90	3,290,022	67.958	-2.31%
2024-10-23	69.30	69.25	69.30	65.80	69.70	7,409,220	505,636,385	68.244	69.30	69.25	69.30	65.80	69.70	7,409,220	68.244	5.00%
2024-10-22	66.00	65.95	66.00	65.05	67.85	5,341,545	352,463,443	65.985	66.00	65.95	66.00	65.05	67.85	5,341,545	65.985	-1.49%
2024-10-21	67.00	66.95	67.00	66.75	69.55	6,278,114	426,230,512	67.891	67.00	66.95	67.00	66.75	69.55	6,278,114	67.891	-3.18%
2024-10-18	69.20	69.10	69.20	66.30	69.80	9,988,936	686,964,961	68.773	69.20	69.10	69.20	66.30	69.80	9,988,936	68.773	1.84%
2024-10-17	67.95	67.90	67.95	67.40	71.20	11,641,858	805,779,393	69.214	67.95	67.90	67.95	67.40	71.20	11,641,858	69.214	3.11%
2024-10-16	65.90	65.90	66.00	64.50	67.40	5,979,635	393,074,646	65.736	65.90	65.90	66.00	64.50	67.40	5,979,635	65.736	1.54%
2024-10-15	64.90	64.85	64.90	63.75	66.80	6,796,123	443,488,229	65.256	64.90	64.85	64.90	63.75	66.80	6,796,123	65.256	0.62%
2024-10-14	64.50	64.45	64.50	60.80	66.80	22,219,852	1,434,965,082	64.580	64.50	64.45	64.50	60.80	66.80	22,219,852	64.580	0.00%
2024-10-10	64.50	64.45	64.50	63.70	68.50	11,924,355	783,114,908	65.674	64.50	64.45	64.50	63.70	68.50	11,924,355	65.674	-3.52%
2024-10-09	66.85	66.80	66.85	63.40	69.80	11,153,814	741,370,759	66.468	66.85	66.80	66.85	63.40	69.80	11,153,814	66.468	-2.12%
2024-10-08	68.30	68.30	68.35	65.30	71.85	16,549,980	1,137,680,355	68.742	68.30	68.30	68.35	65.30	71.85	16,549,980	68.742	-4.34%
2024-10-07	71.40	71.40	71.45	69.20	77.65	7,163,305	518,742,860	72.417	71.40	71.40	71.45	69.20	77.65	7,163,305	72.417	-4.03%
2024-10-04	74.40	74.40	74.50	66.10	75.00	6,639,346	479,710,368	72.253	74.40	74.40	74.50	66.10	75.00	6,639,346	72.253	10.55%
2024-10-03	67.30	67.25	67.30	66.55	69.70	5,484,620	369,452,665	67.362	67.30	67.25	67.30	66.55	69.70	5,484,620	67.362	-2.68%
2024-10-02	69.15	69.15	69.20	66.05	69.95	9,384,552	640,701,706	68.272	69.15	69.15	69.20	66.05	69.95	9,384,552	68.272	0.80%
2024-09-30	68.60	68.60	68.65	64.25	70.15	21,031,871	1,426,192,747	67.811	68.60	68.60	68.65	64.25	70.15	21,031,871	67.811	1.78%
2024-09-27	67.40	67.35	67.40	65.60	70.40	13,809,086	933,791,542	67.622	67.40	67.35	67.40	65.60	70.40	13,809,086	67.622	5.39%
2024-09-26	63.95	63.95	64.00	61.55	67.00	14,092,347	908,914,747	64.497	63.95	63.95	64.00	61.55	67.00	14,092,347	64.497	0.79%
2024-09-25	63.45	63.40	63.45	62.15	64.30	8,306,269	525,256,242	63.236	63.45	63.40	63.45	62.15	64.30	8,306,269	63.236	4.36%
2024-09-24	60.80	60.70	60.80	58.70	61.80	14,108,318	850,198,509	60.262	60.80	60.70	60.80	58.70	61.80	14,108,318	60.262	-3.42%
2024-09-23	62.95	62.90	62.95	62.55	67.70	10,820,480	699,567,057	64.652	62.95	62.90	62.95	62.55	67.70	10,820,480	64.652	-3.89%
2024-09-20	65.50	65.45	65.50	62.50	65.65	12,602,057	815,349,030	64.700	65.50	65.45	65.50	62.50	65.65	12,602,057	64.700	2.42%
2024-09-19	63.95	63.90	63.95	62.90	68.80	24,422,445	1,584,017,500	64.859	63.95	63.90	63.95	62.90	68.80	24,422,445	64.859	-11.43%
2024-09-17	72.20	72.20	72.25	69.65	72.55	6,866,600	490,582,746	71.445	72.20	72.20	72.25	69.65	72.55	6,866,600	71.445	0.84%
2024-09-16	71.60	71.55	71.60	65.10	72.55	14,514,241	997,690,327	68.739	71.60	71.55	71.60	65.10	72.55	14,514,241	68.739	16.14%
2024-09-13	61.65	61.60	61.65	58.20	63.80	28,082,345	1,707,132,557	60.790	61.65	61.60	61.65	58.20	63.80	28,082,345	60.790	9.50%
2024-09-12	56.30	56.25	56.30	55.95	58.75	7,954,000	451,382,653	56.749	56.30	56.25	56.30	55.95	58.75	7,954,000	56.749	-2.93%
2024-09-11	58.00	57.90	58.00	57.40	59.75	14,785,052	865,327,823	58.527	58.00	57.90	58.00	57.40	59.75	14,785,052	58.527	4.13%
2024-09-10	55.70	55.65	55.70	54.55	59.90	18,661,364	1,055,510,367	56.561	55.70	55.65	55.70	54.55	59.90	18,661,364	56.561	-0.18%
2024-09-09	55.80	55.75	55.80	50.50	56.00	38,293,580	2,054,808,903	53.659	55.80	55.75	55.80	50.50	56.00	38,293,580	53.659	15.77%
2024-09-05	48.20	48.10	48.20	47.70	49.05	4,528,443	218,249,992	48.195	48.20	48.10	48.20	47.70	49.05	4,528,443	48.195	-1.33%
2024-09-04	48.85	48.85	48.90	48.00	49.05	4,378,560	212,479,165	48.527	48.85	48.85	48.90	48.00	49.05	4,378,560	48.527	-0.41%
2024-09-03	49.05	49.00	49.05	48.80	50.90	6,792,047	336,725,616	49.576	49.05	49.00	49.05	48.80	50.90	6,792,047	49.576	-2.49%
2024-09-02	50.30	50.25	50.30	48.95	50.30	6,050,312	300,700,513	49.700	50.30	50.25	50.30	48.95	50.30	6,050,312	49.700	2.44%
2024-08-30	49.10	49.05	49.10	47.85	49.45	6,780,401	331,636,611	48.911	49.10	49.05	49.10	47.85	49.45	6,780,401	48.911	1.76%
2024-08-29	48.25	48.25	48.30	44.50	49.00	9,212,895	436,736,429	47.405	48.25	48.25	48.30	44.50	49.00	9,212,895	47.405	6.63%
2024-08-28	45.25	45.15	45.25	44.30	47.10	7,394,460	335,794,681	45.412	45.25	45.15	45.25	44.30	47.10	7,394,460	45.412	-2.90%
2024-08-27	46.60	46.55	46.60	45.85	47.00	2,493,300	115,572,970	46.353	46.60	46.55	46.60	45.85	47.00	2,493,300	46.353	-0.21%
2024-08-26	46.70	46.55	46.70	45.20	46.80	2,252,800	104,443,368	46.362	46.70	46.55	46.70	45.20	46.80	2,252,800	46.362	1.74%
2024-08-23	45.90	45.85	45.90	45.50	47.95	5,829,992	270,787,118	46.447	45.90	45.85	45.90	45.50	47.95	5,829,992	46.447	-3.77%
2024-08-22	47.70	47.65	47.70	46.10	47.75	6,650,785	312,272,539	46.953	47.70	47.65	47.70	46.10	47.75	6,650,785	46.953	3.47%
2024-08-21	46.10	46.05	46.10	44.15	46.35	5,130,042	234,506,009	45.712	46.10	46.05	46.10	44.15	46.35	5,130,042	45.712	2.10%
2024-08-20	45.15	45.05	45.15	44.40	45.80	4,001,128	179,988,531	44.984	45.15	45.05	45.15	44.40	45.80	4,001,128	44.984	1.80%
2024-08-19	44.35	44.30	44.35	43.85	45.50	3,110,291	138,354,752	44.483	44.35	44.30	44.35	43.85	45.50	3,110,291	44.483	-1.33%
2024-08-16	44.95	44.90	44.95	44.70	45.50	3,624,000	163,436,323	45.098	44.95	44.90	44.95	44.70	45.50	3,624,000	45.098	0.56%
2024-08-15	44.70	44.60	44.70	43.05	44.85	2,833,000	125,582,725	44.329	44.70	44.60	44.70	43.05	44.85	2,833,000	44.329	3.00%
2024-08-14	43.40	43.35	43.40	42.80	44.85	3,247,984	140,721,232	43.326	43.40	43.35	43.40	42.80	44.85	3,247,984	43.326	-2.47%
2024-08-13	44.50	44.35	44.50	43.75	44.90	3,718,418	164,844,057	44.332	44.50	44.35	44.50	43.75	44.90	3,718,418	44.332	0.45%
2024-08-12	44.30	44.05	44.30	43.60	45.60	4,829,966	216,087,390	44.739	44.30	44.05	44.30	43.60	45.60	4,829,966	44.739	1.14%
2024-08-09	43.80	43.60	43.80	43.55	44.75	2,492,688	109,464,270	43.914	43.80	43.60	43.80	43.55	44.75	2,492,688	43.914	-0.34%
2024-08-08	43.95	43.90	43.95	43.20	44.60	2,889,218	126,599,607	43.818	43.95	43.90	43.95	43.20	44.60	2,889,218	43.818	-1.35%
2024-08-07	44.55	44.50	44.55	42.95	45.00	4,776,000	211,553,285	44.295	44.55	44.50	44.55	42.95	45.00	4,776,000	44.295	1.48%
2024-08-06	43.90	43.85	43.90	42.40	43.95	8,045,313	348,377,025	43.302	43.90	43.85	43.90	42.40	43.95	8,045,313	43.302	5.15%
2024-08-05	41.75	41.70	41.80	40.95	43.25	4,724,671	198,385,975	41.989	41.75	41.70	41.80	40.95	43.25	4,724,671	41.989	-0.60%
2024-08-02	42.00	42.00	42.05	41.40	43.65	3,725,858	158,885,498	42.644	42.00	42.00	42.05	41.40	43.65	3,725,858	42.644	-0.47%
2024-08-01	42.20	42.00	42.20	41.80	43.50	3,266,660	139,269,758	42.634	42.20	42.00	42.20	41.80	43.50	3,266,660	42.634	-0.24%
2024-07-31	42.30	42.30	42.35	40.40	42.60	5,195,200	217,684,672	41.901	42.30	42.30	42.35	40.40	42.60	5,195,200	41.901	4.57%
2024-07-30	40.45	40.40	40.45	40.20	42.65	5,100,288	209,858,135	41.146	40.45	40.40	40.45	40.20	42.65	5,100,288	41.146	-2.53%
2024-07-29	41.50	41.45	41.50	41.35	43.45	7,140,994	301,558,889	42.229	41.50	41.45	41.50	41.35	43.45	7,140,994	42.229	2.09%
2024-07-26	40.65	40.65	40.70	39.40	40.80	2,253,340	90,766,938	40.281	40.65	40.65	40.70	39.40	40.80	2,253,340	40.281	4.36%
2024-07-25	38.95	38.95	39.00	38.80	39.65	2,029,060	79,332,178	39.098	38.95	38.95	39.00	38.80	39.65	2,029,060	39.098	-1.39%
2024-07-24	39.50	39.50	39.55	39.30	40.90	2,399,500	95,404,225	39.760	39.50	39.50	39.55	39.30	40.90	2,399,500	39.760	-2.95%
2024-07-23	40.70	40.70	40.95	40.25	41.60	3,227,055	132,080,374	40.929	40.70	40.70	40.95	40.25	41.60	3,227,055	40.929	0.00%
2024-07-22	40.70	40.60	40.75	38.90	41.30	3,280,410	132,216,486	40.305	40.70	40.60	40.75	38.90	41.30	3,280,410	40.305	1.12%
2024-07-19	40.25	40.25	40.30	40.10	41.05	3,277,250	132,966,327	40.573	40.25	40.25	40.30	40.10	41.05	3,277,250	40.573	0.00%
2024-07-18	40.25	40.25	40.35	39.65	40.55	2,977,243	119,560,099	40.158	40.25	40.25	40.35	39.65	40.55	2,977,243	40.158	0.50%
2024-07-17	40.05	40.05	40.15	39.00	40.40	4,340,210	173,722,752	40.026	40.05	40.05	40.15	39.00	40.40	4,340,210	40.026	2.04%
2024-07-16	39.25	39.15	39.25	38.80	40.60	6,268,000	249,185,796	39.755	39.25	39.15	39.25	38.80	40.60	6,268,000	39.755	1.82%
2024-07-15	38.55	38.55	38.60	38.35	41.40	4,317,824	169,802,707	39.326	38.55	38.55	38.60	38.35	41.40	4,317,824	39.326	-4.10%
2024-07-12	40.20	40.15	40.20	38.90	40.25	7,028,281	279,838,444	39.816	40.20	40.15	40.20	38.90	40.25	7,028,281	39.816	4.96%
2024-07-11	38.30	38.30	38.35	37.35	38.65	3,988,416	152,081,328	38.131	38.30	38.30	38.35	37.35	38.65	3,988,416	38.131	2.54%
2024-07-10	37.35	37.25	37.35	36.85	38.30	2,901,166	108,726,619	37.477	37.35	37.25	37.35	36.85	38.30	2,901,166	37.477	0.13%
2024-07-09	37.30	37.15	37.30	36.35	37.55	4,075,101	150,565,782	36.948	37.30	37.15	37.30	36.35	37.55	4,075,101	36.948	1.77%
2024-07-08	36.65	36.65	36.70	36.55	39.05	5,368,092	200,366,893	37.326	36.65	36.65	36.70	36.55	39.05	5,368,092	37.326	-5.78%
2024-07-05	38.90	38.90	38.95	35.75	39.25	9,135,257	346,647,599	37.946	38.90	38.90	38.95	35.75	39.25	9,135,257	37.946	6.58%
2024-07-04	36.50	36.50	36.55	35.80	37.80	5,140,240	187,079,064	36.395	36.50	36.50	36.55	35.80	37.80	5,140,240	36.395	-3.44%
2024-07-03	37.80	37.65	37.80	36.40	38.10	3,803,000	142,068,500	37.357	37.80	37.65	37.80	36.40	38.10	3,803,000	37.357	1.75%
2024-07-02	37.15	37.05	37.15	36.60	38.20	4,064,939	150,820,755	37.103	37.15	37.05	37.15	36.60	38.20	4,064,939	37.103	-1.59%
2024-06-28	37.75	37.55	37.75	36.85	38.90	5,260,738	198,449,077	37.723	37.75	37.55	37.75	36.85	38.90	5,260,738	37.723	-2.33%
2024-06-27	38.65	38.60	38.65	38.50	40.50	4,116,831	162,234,777	39.408	38.65	38.60	38.65	38.50	40.50	4,116,831	39.408	-4.09%
2024-06-26	40.30	40.25	40.30	37.80	40.45	5,345,935	211,464,470	39.556	40.30	40.25	40.30	37.80	40.45	5,345,935	39.556	5.36%
2024-06-25	38.25	38.25	38.30	37.65	39.15	4,035,376	154,652,128	38.324	38.25	38.25	38.30	37.65	39.15	4,035,376	38.324	0.13%
2024-06-24	38.20	38.15	38.20	35.20	38.20	9,975,904	373,421,644	37.432	38.20	38.15	38.20	35.20	38.20	9,975,904	37.432	7.15%
2024-06-21	35.65	35.50	35.65	35.00	36.75	13,707,750	489,759,456	35.729	35.65	35.50	35.65	35.00	36.75	13,707,750	35.729	0.42%
2024-06-20	35.50	35.45	35.50	35.20	36.95	8,272,392	296,164,709	35.802	35.50	35.45	35.50	35.20	36.95	8,272,392	35.802	-3.79%
2024-06-19	36.90	36.85	36.90	36.35	38.70	10,328,804	384,114,754	37.189	36.90	36.85	36.90	36.35	38.70	10,328,804	37.189	-3.15%
2024-06-18	38.10	38.10	38.20	37.40	40.35	8,602,613	330,574,468	38.427	38.10	38.10	38.20	37.40	40.35	8,602,613	38.427	-6.62%
2024-06-17	40.80	40.70	40.80	38.90	40.90	5,541,554	220,651,182	39.818	40.80	40.70	40.80	38.90	40.90	5,541,554	39.818	2.38%
2024-06-14	39.85	39.80	39.85	39.40	40.25	3,866,636	153,566,651	39.716	39.85	39.80	39.85	39.40	40.25	3,866,636	39.716	-0.62%
2024-06-13	40.10	40.10	40.15	39.60	40.70	4,339,942	174,207,868	40.141	40.10	40.10	40.15	39.60	40.70	4,339,942	40.141	2.17%
2024-06-12	39.25	39.10	39.25	38.30	40.35	6,101,115	239,840,906	39.311	39.25	39.10	39.25	38.30	40.35	6,101,115	39.311	1.42%
2024-06-11	38.70	38.70	38.75	38.25	40.65	7,568,922	295,105,532	38.989	38.70	38.70	38.75	38.25	40.65	7,568,922	38.989	-4.80%
2024-06-07	40.65	40.50	40.65	40.35	42.20	4,670,243	191,629,327	41.032	40.65	40.50	40.65	40.35	42.20	4,670,243	41.032	-1.81%
2024-06-06	41.40	41.35	41.40	40.70	44.60	9,570,338	403,045,024	42.114	41.40	41.35	41.40	40.70	44.60	9,570,338	42.114	-5.15%
2024-06-05	43.65	43.65	43.70	42.75	44.25	7,887,940	343,248,734	43.516	43.65	43.65	43.70	42.75	44.25	7,887,940	43.516	-1.24%
2024-06-04	44.20	44.15	44.20	43.35	46.15	16,280,297	727,126,723	44.663	44.20	44.15	44.20	43.35	46.15	16,280,297	44.663	0.45%
2024-06-03	44.00	43.95	44.00	42.60	45.35	17,153,920	753,465,817	43.924	44.00	43.95	44.00	42.60	45.35	17,153,920	43.924	0.00%
2024-05-31	44.00	43.90	44.00	36.80	60.00	80,341,506	3,553,093,663	44.225	44.00	43.90	44.00	36.80	60.00	80,341,506	44.225	37.50%
2024-05-30	32.00	32.00	32.05	31.70	33.50	14,774,858	479,453,022	32.451	32.00	32.00	32.05	31.70	33.50	14,774,858	32.451	0.63%
2024-05-29	31.80	31.80	31.85	29.40	32.50	40,481,618	1,268,160,807	31.327	31.80	31.80	31.85	29.40	32.50	40,481,618	31.327	-7.29%
2024-05-28	34.30	34.30	34.35	33.90	37.75	21,231,440	752,657,790	35.450	34.30	34.30	34.35	33.90	37.75	21,231,440	35.450	-3.11%
2024-05-27	35.40	35.35	35.40	33.60	38.20	25,647,326	904,928,323	35.284	35.40	35.35	35.40	33.60	38.20	25,647,326	35.284	-4.45%
2024-05-24	37.05	37.00	37.05	26.45	47.75	115,449,747	3,992,241,124	34.580	37.05	37.00	37.05	26.45	47.75	115,449,747	34.580	-22.89%
2024-05-23	48.05	48.00	48.05	46.65	49.40	5,263,664	253,525,714	48.165	48.05	48.00	48.05	46.65	49.40	5,263,664	48.165	1.59%
2024-05-22	47.30	47.30	47.35	46.75	48.00	1,781,202	84,218,747	47.282	47.30	47.30	47.35	46.75	48.00	1,781,202	47.282	0.21%
2024-05-21	47.20	47.20	47.25	47.20	49.30	3,226,292	154,199,129	47.795	47.20	47.20	47.25	47.20	49.30	3,226,292	47.795	-4.16%
2024-05-20	49.25	49.05	49.25	48.20	49.65	2,510,690	123,047,740	49.010	49.25	49.05	49.25	48.20	49.65	2,510,690	49.010	1.13%
2024-05-17	48.70	48.70	48.80	48.70	50.30	3,197,436	158,105,506	49.448	48.70	48.70	48.80	48.70	50.30	3,197,436	49.448	-2.01%
2024-05-16	49.70	49.60	49.70	49.30	50.65	3,588,515	179,209,441	49.940	49.70	49.60	49.70	49.30	50.65	3,588,515	49.940	1.02%
2024-05-14	49.20	49.20	49.25	48.95	50.40	3,072,171	152,339,865	49.587	49.20	49.20	49.25	48.95	50.40	3,072,171	49.587	-0.10%
2024-05-13	49.25	49.20	49.25	48.50	50.50	3,654,488	180,167,359	49.300	49.25	49.20	49.25	48.50	50.50	3,654,488	49.300	-1.40%
2024-05-10	49.95	49.95	50.00	49.10	50.90	3,674,010	183,400,973	49.918	49.95	49.95	50.00	49.10	50.90	3,674,010	49.918	-1.09%
2024-05-09	50.50	50.35	50.50	49.75	51.00	4,527,027	228,139,981	50.395	50.50	50.35	50.50	49.75	51.00	4,527,027	50.395	0.50%
2024-05-08	50.25	50.20	50.25	48.05	50.85	10,207,692	511,557,121	50.115	50.25	50.20	50.25	48.05	50.85	10,207,692	50.115	4.58%
2024-05-07	48.05	48.00	48.05	47.60	49.40	2,191,477	105,335,358	48.066	48.05	48.00	48.05	47.60	49.40	2,191,477	48.066	-1.94%
2024-05-06	49.00	48.90	49.00	47.50	49.55	4,825,612	234,417,350	48.578	49.00	48.90	49.00	47.50	49.55	4,825,612	48.578	0.00%
2024-05-03	49.00	48.90	49.00	48.35	50.20	744,162	36,498,705	49.047	49.00	48.90	49.00	48.35	50.20	744,162	49.047	0.41%
2024-05-02	48.80	48.75	48.80	46.55	49.10	2,635,814	127,222,806	48.267	48.80	48.75	48.80	46.55	49.10	2,635,814	48.267	1.35%
2024-04-30	48.15	48.10	48.15	47.55	49.25	3,580,609	173,234,218	48.381	48.15	48.10	48.15	47.55	49.25	3,580,609	48.381	-1.73%
2024-04-29	49.00	48.95	49.00	48.30	49.65	6,019,924	295,469,247	49.082	49.00	48.95	49.00	48.30	49.65	6,019,924	49.082	0.62%
2024-04-26	48.70	48.60	48.70	47.95	49.00	3,523,080	171,503,487	48.680	48.70	48.60	48.70	47.95	49.00	3,523,080	48.680	0.52%
2024-04-25	48.45	48.30	48.45	46.70	49.00	3,023,085	145,728,750	48.205	48.45	48.30	48.45	46.70	49.00	3,023,085	48.205	2.11%
2024-04-24	47.45	47.45	47.50	45.75	47.80	3,631,190	170,925,205	47.071	47.45	47.45	47.50	45.75	47.80	3,631,190	47.071	1.06%
2024-04-23	46.95	46.85	46.95	43.95	47.15	3,580,316	164,603,037	45.974	46.95	46.85	46.95	43.95	47.15	3,580,316	45.974	5.86%
2024-04-22	44.35	44.35	44.50	42.40	45.00	3,531,845	155,989,299	44.167	44.35	44.35	44.50	42.40	45.00	3,531,845	44.167	1.03%
2024-04-19	43.90	43.90	44.00	42.70	45.50	6,933,579	302,336,132	43.605	43.90	43.90	44.00	42.70	45.50	6,933,579	43.605	-3.30%
2024-04-18	45.40	45.40	45.50	45.25	46.95	3,123,794	143,406,351	45.908	45.40	45.40	45.50	45.25	46.95	3,123,794	45.908	-2.89%
2024-04-17	46.75	46.70	46.75	45.75	47.95	2,927,214	136,382,908	46.591	46.75	46.70	46.75	45.75	47.95	2,927,214	46.591	-0.53%
2024-04-16	47.00	46.95	47.00	46.40	48.20	3,362,121	157,586,012	46.871	47.00	46.95	47.00	46.40	48.20	3,362,121	46.871	-1.98%
2024-04-15	47.95	47.95	48.00	47.60	49.80	2,559,217	123,474,187	48.247	47.95	47.95	48.00	47.60	49.80	2,559,217	48.247	-3.13%
2024-04-12	49.50	49.30	49.50	48.55	50.50	4,075,507	202,561,907	49.702	49.50	49.30	49.50	48.55	50.50	4,075,507	49.702	1.54%
2024-04-11	48.75	48.70	48.75	47.45	48.85	2,345,651	113,601,450	48.431	48.75	48.70	48.75	47.45	48.85	2,345,651	48.431	0.21%
2024-04-10	48.65	48.65	48.70	47.90	49.00	2,944,033	142,550,942	48.420	48.65	48.65	48.70	47.90	49.00	2,944,033	48.420	-0.10%
2024-04-09	48.70	48.65	48.70	46.70	49.00	3,714,868	178,429,264	48.031	48.70	48.65	48.70	46.70	49.00	3,714,868	48.031	4.39%
2024-04-08	46.65	46.55	46.65	44.75	47.50	4,098,395	190,556,128	46.495	46.65	46.55	46.65	44.75	47.50	4,098,395	46.495	3.44%
2024-04-05	45.10	45.10	45.15	44.15	45.70	2,903,000	131,001,949	45.126	45.10	45.10	45.15	44.15	45.70	2,903,000	45.126	-1.10%
2024-04-03	45.60	45.60	45.65	44.50	46.25	6,646,375	299,596,495	45.077	45.60	45.60	45.65	44.50	46.25	6,646,375	45.077	-2.04%
2024-04-02	46.55	46.50	46.55	45.85	47.25	5,451,742	252,890,349	46.387	46.55	46.50	46.55	45.85	47.25	5,451,742	46.387	-0.21%
2024-03-28	46.65	46.65	46.90	46.10	47.00	3,228,818	150,704,310	46.675	46.65	46.65	46.90	46.10	47.00	3,228,818	46.675	0.00%
2024-03-27	46.65	46.60	46.65	45.80	47.45	3,506,000	163,208,879	46.551	46.65	46.60	46.65	45.80	47.45	3,506,000	46.551	-0.64%
2024-03-26	46.95	46.90	46.95	45.70	47.30	3,221,876	150,565,577	46.732	46.95	46.90	46.95	45.70	47.30	3,221,876	46.732	0.75%
2024-03-25	46.60	46.55	46.60	46.30	48.00	5,107,000	240,454,830	47.083	46.60	46.55	46.60	46.30	48.00	5,107,000	47.083	1.08%
2024-03-22	46.10	46.05	46.10	45.30	48.00	8,198,671	379,325,593	46.267	46.10	46.05	46.10	45.30	48.00	8,198,671	46.267	-3.15%
2024-03-21	47.60	47.55	47.60	47.05	49.95	16,724,926	808,932,694	48.367	47.60	47.55	47.60	47.05	49.95	16,724,926	48.367	-6.11%
2024-03-20	50.70	50.60	50.70	49.60	51.05	4,440,932	223,978,884	50.435	50.70	50.60	50.70	49.60	51.05	4,440,932	50.435	1.50%
2024-03-19	49.95	49.90	49.95	49.40	52.85	5,939,917	300,350,741	50.565	49.95	49.90	49.95	49.40	52.85	5,939,917	50.565	-3.66%
2024-03-18	51.85	51.80	51.85	50.20	52.20	3,459,377	177,326,549	51.260	51.85	51.80	51.85	50.20	52.20	3,459,377	51.260	-0.19%
2024-03-15	51.95	51.90	51.95	51.00	52.55	6,293,525	326,822,220	51.930	51.95	51.90	51.95	51.00	52.55	6,293,525	51.930	1.46%
2024-03-14	51.20	51.20	51.25	48.70	55.00	13,170,669	678,136,127	51.488	51.20	51.20	51.25	48.70	55.00	13,170,669	51.488	0.39%
2024-03-13	51.00	50.90	51.00	47.80	51.35	8,936,165	442,913,815	49.564	51.00	50.90	51.00	47.80	51.35	8,936,165	49.564	6.25%
2024-03-12	48.00	47.80	48.00	47.20	48.75	3,424,576	164,516,890	48.040	48.00	47.80	48.00	47.20	48.75	3,424,576	48.040	0.73%
2024-03-11	47.65	47.50	47.65	45.85	47.85	3,335,083	156,240,012	46.847	47.65	47.50	47.65	45.85	47.85	3,335,083	46.847	0.85%
2024-03-08	47.25	47.10	47.25	44.20	47.80	5,854,209	273,782,964	46.767	47.25	47.10	47.25	44.20	47.80	5,854,209	46.767	6.30%
2024-03-07	44.45	44.35	44.45	43.75	45.65	3,120,000	139,158,506	44.602	44.45	44.35	44.45	43.75	45.65	3,120,000	44.602	-1.22%
2024-03-06	45.00	45.00	45.10	44.15	45.70	4,251,710	191,200,776	44.970	45.00	45.00	45.10	44.15	45.70	4,251,710	44.970	0.56%
2024-03-05	44.75	44.75	44.80	44.55	48.15	5,945,368	270,743,217	45.539	44.75	44.75	44.80	44.55	48.15	5,945,368	45.539	-5.99%
2024-03-04	47.60	47.55	47.60	46.75	48.60	3,982,927	190,650,181	47.867	47.60	47.55	47.60	46.75	48.60	3,982,927	47.867	1.93%
2024-03-01	46.70	46.70	46.75	46.70	48.20	4,007,684	190,812,170	47.612	46.70	46.70	46.75	46.70	48.20	4,007,684	47.612	-0.85%
2024-02-29	47.10	46.95	47.10	46.65	47.80	3,131,632	148,039,838	47.272	47.10	46.95	47.10	46.65	47.80	3,131,632	47.272	0.21%
2024-02-28	47.00	46.95	47.00	46.65	48.85	6,038,012	288,181,196	47.728	47.00	46.95	47.00	46.65	48.85	6,038,012	47.728	-0.32%
2024-02-27	47.15	47.05	47.15	45.30	47.25	3,257,004	151,643,604	46.559	47.15	47.05	47.15	45.30	47.25	3,257,004	46.559	2.72%
2024-02-26	45.90	45.75	45.90	45.55	46.95	2,712,965	125,176,079	46.140	45.90	45.75	45.90	45.55	46.95	2,712,965	46.140	0.77%
2024-02-23	45.55	45.50	45.55	44.05	45.85	3,219,794	145,538,005	45.201	45.55	45.50	45.55	44.05	45.85	3,219,794	45.201	1.90%
2024-02-22	44.70	44.60	44.70	43.70	44.80	2,898,000	127,874,125	44.125	44.70	44.60	44.70	43.70	44.80	2,898,000	44.125	1.13%
2024-02-21	44.20	44.15	44.20	43.80	45.70	4,552,675	203,494,414	44.698	44.20	44.15	44.20	43.80	45.70	4,552,675	44.698	-2.43%
2024-02-20	45.30	45.05	45.30	43.80	47.50	4,890,783	224,258,984	45.853	45.30	45.05	45.30	43.80	47.50	4,890,783	45.853	2.84%
2024-02-19	44.05	44.00	44.15	43.10	44.35	3,023,825	132,420,851	43.792	44.05	44.00	44.15	43.10	44.35	3,023,825	43.792	0.34%
2024-02-16	43.90	43.65	43.90	41.55	44.10	1,090,901	47,437,909	43.485	43.90	43.65	43.90	41.55	44.10	1,090,901	43.485	4.28%
2024-02-15	42.10	41.90	42.10	40.30	42.30	747,790	31,000,086	41.456	42.10	41.90	42.10	40.30	42.30	747,790	41.456	1.20%
2024-02-14	41.60	41.30	41.60	39.20	41.65	796,870	32,295,025	40.527	41.60	41.30	41.60	39.20	41.65	796,870	40.527	1.84%
2024-02-09	40.85	40.70	40.85	40.35	41.85	221,028	8,998,726	40.713	40.85	40.70	40.85	40.35	41.85	221,028	40.713	-2.51%
2024-02-08	41.90	41.80	41.90	41.35	42.80	2,874,071	120,779,911	42.024	41.90	41.80	41.90	41.35	42.80	2,874,071	42.024	0.00%
2024-02-07	41.90	41.90	41.95	41.50	44.45	5,317,803	227,095,870	42.705	41.90	41.90	41.95	41.50	44.45	5,317,803	42.705	-2.90%
2024-02-06	43.15	43.10	43.15	37.95	43.35	6,421,854	267,206,816	41.609	43.15	43.10	43.15	37.95	43.35	6,421,854	41.609	10.78%
2024-02-05	38.95	38.95	39.00	38.50	40.05	3,990,509	156,397,999	39.192	38.95	38.95	39.00	38.50	40.05	3,990,509	39.192	-2.38%
2024-02-02	39.90	39.85	39.90	39.15	42.50	5,345,334	215,361,977	40.290	39.90	39.85	39.90	39.15	42.50	5,345,334	40.290	-3.74%
2024-02-01	41.45	41.30	41.45	38.90	41.85	4,281,268	175,785,730	41.059	41.45	41.30	41.45	38.90	41.85	4,281,268	41.059	4.54%
2024-01-31	39.65	39.45	39.65	38.45	40.15	5,237,148	205,789,514	39.294	39.65	39.45	39.65	38.45	40.15	5,237,148	39.294	-0.25%
2024-01-30	39.75	39.70	39.75	39.50	40.65	2,834,861	113,214,001	39.936	39.75	39.70	39.75	39.50	40.65	2,834,861	39.936	-2.33%
2024-01-29	40.70	40.65	40.70	40.05	42.40	6,057,856	247,514,485	40.858	40.70	40.65	40.70	40.05	42.40	6,057,856	40.858	-2.75%
2024-01-26	41.85	41.80	41.85	39.80	44.55	8,917,357	372,204,271	41.739	41.85	41.80	41.85	39.80	44.55	8,917,357	41.739	-5.10%
2024-01-25	44.10	44.10	44.15	42.45	44.55	3,621,539	158,656,449	43.809	44.10	44.10	44.15	42.45	44.55	3,621,539	43.809	2.68%
2024-01-24	42.95	42.90	42.95	41.45	43.95	5,368,836	228,875,272	42.630	42.95	42.90	42.95	41.45	43.95	5,368,836	42.630	4.37%
2024-01-23	41.15	41.10	41.20	40.15	42.60	5,193,083	215,315,743	41.462	41.15	41.10	41.20	40.15	42.60	5,193,083	41.462	0.61%
2024-01-22	40.90	40.85	40.90	40.00	41.80	7,887,832	321,713,001	40.786	40.90	40.85	40.90	40.00	41.80	7,887,832	40.786	-1.33%
2024-01-19	41.45	41.40	41.45	40.95	45.95	10,868,506	461,622,168	42.473	41.45	41.40	41.45	40.95	45.95	10,868,506	42.473	-8.60%
2024-01-18	45.35	45.35	45.40	43.00	45.65	5,168,128	230,900,688	44.678	45.35	45.35	45.40	43.00	45.65	5,168,128	44.678	3.78%
2024-01-17	43.70	43.70	43.80	42.85	48.00	8,288,859	369,338,540	44.558	43.70	43.70	43.80	42.85	48.00	8,288,859	44.558	-7.51%
2024-01-16	47.25	47.20	47.25	46.25	48.25	3,633,030	173,113,649	47.650	47.25	47.20	47.25	46.25	48.25	3,633,030	47.650	2.16%
2024-01-15	46.25	46.15	46.25	45.35	46.95	2,526,872	116,625,001	46.154	46.25	46.15	46.25	45.35	46.95	2,526,872	46.154	1.43%
2024-01-12	45.60	45.60	45.65	45.40	46.90	2,571,550	118,267,177	45.991	45.60	45.60	45.65	45.40	46.90	2,571,550	45.991	-2.77%
2024-01-11	46.90	46.90	46.95	46.80	48.80	2,451,008	116,059,815	47.352	46.90	46.90	46.95	46.80	48.80	2,451,008	47.352	-2.49%
2024-01-10	48.10	48.10	48.15	47.00	48.95	3,780,658	181,886,915	48.110	48.10	48.10	48.15	47.00	48.95	3,780,658	48.110	2.67%
2024-01-09	46.85	46.80	46.85	44.85	48.60	7,425,413	350,591,177	47.215	46.85	46.80	46.85	44.85	48.60	7,425,413	47.215	6.84%
2024-01-08	43.85	43.75	43.85	43.05	43.90	2,541,143	110,402,624	43.446	43.85	43.75	43.85	43.05	43.90	2,541,143	43.446	0.80%
2024-01-05	43.50	43.45	43.50	43.30	45.80	4,232,000	185,710,845	43.883	43.50	43.45	43.50	43.30	45.80	4,232,000	43.883	-3.76%
2024-01-04	45.20	45.20	45.25	44.00	45.30	1,940,237	86,836,062	44.755	45.20	45.20	45.25	44.00	45.30	1,940,237	44.755	1.35%
2024-01-03	44.60	44.55	44.60	43.85	46.20	3,006,457	134,054,261	44.589	44.60	44.55	44.60	43.85	46.20	3,006,457	44.589	-2.41%
2024-01-02	45.70	45.70	45.75	45.40	47.40	2,891,337	133,134,615	46.046	45.70	45.70	45.75	45.40	47.40	2,891,337	46.046	-1.51%
2023-12-29	46.40	46.15	46.40	44.50	46.50	2,279,842	104,846,189	45.988	46.40	46.15	46.40	44.50	46.50	2,279,842	45.988	2.32%
2023-12-28	45.35	45.30	45.35	44.60	45.90	2,901,600	131,485,555	45.315	45.35	45.30	45.35	44.60	45.90	2,901,600	45.315	0.89%
2023-12-27	44.95	44.85	44.95	41.55	45.10	4,509,593	199,205,082	44.174	44.95	44.85	44.95	41.55	45.10	4,509,593	44.174	7.15%
2023-12-22	41.95	41.90	41.95	41.25	44.05	5,240,320	219,739,088	41.932	41.95	41.90	41.95	41.25	44.05	5,240,320	41.932	-3.56%
2023-12-21	43.50	43.50	43.55	42.25	44.10	2,511,572	108,309,224	43.124	43.50	43.50	43.55	42.25	44.10	2,511,572	43.124	0.00%
2023-12-20	43.50	43.45	43.50	43.15	44.85	2,169,262	94,987,243	43.788	43.50	43.45	43.50	43.15	44.85	2,169,262	43.788	-2.14%
2023-12-19	44.45	44.40	44.50	43.20	45.60	2,631,315	115,660,725	43.955	44.45	44.40	44.50	43.20	45.60	2,631,315	43.955	-1.00%
2023-12-18	44.90	44.80	44.90	44.15	46.45	3,516,892	157,449,616	44.770	44.90	44.80	44.90	44.15	46.45	3,516,892	44.770	-2.81%
2023-12-15	46.20	46.15	46.20	45.65	46.55	3,291,537	151,891,695	46.146	46.20	46.15	46.20	45.65	46.55	3,291,537	46.146	1.09%
2023-12-14	45.70	45.70	45.75	44.50	46.45	4,210,466	192,401,964	45.696	45.70	45.70	45.75	44.50	46.45	4,210,466	45.696	4.10%
2023-12-13	43.90	43.85	43.90	43.30	45.85	3,682,907	162,829,913	44.212	43.90	43.85	43.90	43.30	45.85	3,682,907	44.212	-3.30%
2023-12-12	45.40	45.40	45.45	43.45	45.75	5,042,100	227,115,372	45.044	45.40	45.40	45.45	43.45	45.75	5,042,100	45.044	3.77%
2023-12-11	43.75	43.75	43.80	42.30	43.85	3,736,000	161,036,325	43.104	43.75	43.75	43.80	42.30	43.85	3,736,000	43.104	1.27%
2023-12-08	43.20	43.20	43.25	42.15	44.45	6,859,578	295,672,448	43.104	43.20	43.20	43.25	42.15	44.45	6,859,578	43.104	-1.82%
2023-12-07	44.00	44.00	44.05	42.80	45.55	5,974,994	262,457,988	43.926	44.00	44.00	44.05	42.80	45.55	5,974,994	43.926	-2.98%
2023-12-06	45.35	45.30	45.35	44.80	47.25	5,670,464	258,515,641	45.590	45.35	45.30	45.35	44.80	47.25	5,670,464	45.590	-4.02%
2023-12-05	47.25	47.20	47.25	46.45	47.95	2,419,000	114,026,497	47.138	47.25	47.20	47.25	46.45	47.95	2,419,000	47.138	0.11%
2023-12-04	47.20	47.20	47.25	46.35	48.90	5,729,000	270,923,044	47.290	47.20	47.20	47.25	46.35	48.90	5,729,000	47.290	-2.68%
2023-12-01	48.50	48.45	48.50	48.20	50.45	3,406,985	166,639,572	48.911	48.50	48.45	48.50	48.20	50.45	3,406,985	48.911	-2.71%
2023-11-30	49.85	49.80	49.85	48.45	50.20	7,149,856	350,919,201	49.081	49.85	49.80	49.85	48.45	50.20	7,149,856	49.081	0.40%
2023-11-29	49.65	49.55	49.65	49.20	51.10	3,878,418	193,454,655	49.880	49.65	49.55	49.65	49.20	51.10	3,878,418	49.880	-0.90%
2023-11-28	50.10	50.00	50.10	47.85	50.80	7,614,400	379,098,930	49.787	50.10	50.00	50.10	47.85	50.80	7,614,400	49.787	4.70%
2023-11-27	47.85	47.85	47.95	46.65	48.35	3,046,628	145,922,116	47.896	47.85	47.85	47.95	46.65	48.35	3,046,628	47.896	2.13%
2023-11-24	46.85	46.80	46.85	46.70	48.25	3,540,875	167,010,903	47.167	46.85	46.80	46.85	46.70	48.25	3,540,875	47.167	-1.26%
2023-11-23	47.45	47.45	47.50	46.65	48.75	7,610,419	361,378,925	47.485	47.45	47.45	47.50	46.65	48.75	7,610,419	47.485	2.26%
2023-11-22	46.40	46.25	46.40	46.00	47.05	2,774,125	128,558,316	46.342	46.40	46.25	46.40	46.00	47.05	2,774,125	46.342	-1.38%
2023-11-21	47.05	46.95	47.05	45.70	47.50	4,333,828	202,404,353	46.703	47.05	46.95	47.05	45.70	47.50	4,333,828	46.703	2.39%
2023-11-20	45.95	45.90	45.95	45.60	47.55	3,809,000	177,374,484	46.567	45.95	45.90	45.95	45.60	47.55	3,809,000	46.567	-1.82%
2023-11-17	46.80	46.80	46.85	44.15	47.20	4,951,462	228,207,321	46.089	46.80	46.80	46.85	44.15	47.20	4,951,462	46.089	2.86%
2023-11-16	45.50	45.45	45.50	44.80	47.10	4,366,598	198,909,379	45.552	45.50	45.45	45.50	44.80	47.10	4,366,598	45.552	-3.29%
2023-11-15	47.05	47.00	47.05	46.40	48.80	5,298,133	250,206,692	47.225	47.05	47.00	47.05	46.40	48.80	5,298,133	47.225	1.62%
2023-11-14	46.30	46.30	46.35	45.00	47.80	6,489,793	297,547,865	45.849	46.30	46.30	46.35	45.00	47.80	6,489,793	45.849	-1.49%
2023-11-13	47.00	46.95	47.00	46.10	49.00	5,721,632	268,407,360	46.911	47.00	46.95	47.00	46.10	49.00	5,721,632	46.911	-1.98%
2023-11-10	47.95	47.80	47.95	46.45	48.30	3,930,400	186,821,655	47.532	47.95	47.80	47.95	46.45	48.30	3,930,400	47.532	0.52%
2023-11-09	47.70	47.70	47.75	46.85	48.70	4,083,956	195,097,834	47.772	47.70	47.70	47.75	46.85	48.70	4,083,956	47.772	-0.31%
2023-11-08	47.85	47.65	47.85	47.20	48.95	5,616,085	270,279,769	48.126	47.85	47.65	47.85	47.20	48.95	5,616,085	48.126	-0.10%
2023-11-07	47.90	47.65	47.90	47.10	49.40	8,568,980	413,206,010	48.221	47.90	47.65	47.90	47.10	49.40	8,568,980	48.221	2.02%
2023-11-06	46.95	46.90	46.95	45.05	47.40	9,222,236	432,344,910	46.881	46.95	46.90	46.95	45.05	47.40	9,222,236	46.881	5.39%
2023-11-03	44.55	44.50	44.55	43.30	46.00	4,384,000	194,287,888	44.317	44.55	44.50	44.55	43.30	46.00	4,384,000	44.317	-1.87%
2023-11-02	45.40	45.35	45.40	44.10	45.45	6,784,657	302,740,449	44.621	45.40	45.35	45.40	44.10	45.45	6,784,657	44.621	3.30%
2023-11-01	43.95	43.90	43.95	43.00	44.55	7,338,500	319,786,648	43.577	43.95	43.90	43.95	43.00	44.55	7,338,500	43.577	0.11%
2023-10-31	43.90	43.70	43.90	42.60	44.55	8,009,922	351,300,214	43.858	43.90	43.70	43.90	42.60	44.55	8,009,922	43.858	1.50%
2023-10-30	43.25	43.25	43.30	41.30	44.10	8,980,322	388,639,764	43.277	43.25	43.25	43.30	41.30	44.10	8,980,322	43.277	4.72%
2023-10-27	41.30	41.20	41.30	38.90	41.75	6,184,303	251,706,645	40.701	41.30	41.20	41.30	38.90	41.75	6,184,303	40.701	6.17%
2023-10-26	38.90	38.85	38.90	38.65	40.35	2,836,332	111,519,347	39.318	38.90	38.85	38.90	38.65	40.35	2,836,332	39.318	-3.71%
2023-10-25	40.40	40.40	40.45	39.30	41.15	6,950,955	280,719,714	40.386	40.40	40.40	40.45	39.30	41.15	6,950,955	40.386	3.59%
2023-10-24	39.00	39.00	39.05	37.00	39.25	3,901,743	150,452,350	38.560	39.00	39.00	39.05	37.00	39.25	3,901,743	38.560	3.31%
2023-10-20	37.75	37.70	37.80	36.85	37.95	1,667,000	62,495,800	37.490	37.75	37.70	37.80	36.85	37.95	1,667,000	37.490	0.40%
2023-10-19	37.60	37.60	37.65	37.45	38.50	1,818,518	68,712,237	37.785	37.60	37.60	37.65	37.45	38.50	1,818,518	37.785	-1.96%
2023-10-18	38.35	38.20	38.35	37.80	39.50	3,297,000	126,814,400	38.464	38.35	38.20	38.35	37.80	39.50	3,297,000	38.464	-1.16%
2023-10-17	38.80	38.80	38.85	38.40	39.60	2,172,593	84,481,294	38.885	38.80	38.80	38.85	38.40	39.60	2,172,593	38.885	1.04%
2023-10-16	38.40	38.40	38.45	38.00	40.45	2,664,000	104,205,500	39.116	38.40	38.40	38.45	38.00	40.45	2,664,000	39.116	-1.66%
2023-10-13	39.05	39.05	39.10	38.25	39.45	2,724,000	106,205,825	38.989	39.05	39.05	39.10	38.25	39.45	2,724,000	38.989	-1.26%
2023-10-12	39.55	39.45	39.55	38.80	39.95	4,516,741	177,951,317	39.398	39.55	39.45	39.55	38.80	39.95	4,516,741	39.398	1.67%
2023-10-11	38.90	38.80	38.90	36.65	39.35	8,331,440	322,160,174	38.668	38.90	38.80	38.90	36.65	39.35	8,331,440	38.668	6.72%
2023-10-10	36.45	36.45	36.50	36.30	37.65	2,033,000	75,226,250	37.003	36.45	36.45	36.50	36.30	37.65	2,033,000	37.003	-0.68%
2023-10-09	36.70	36.70	36.75	35.20	37.05	2,039,618	74,440,149	36.497	36.70	36.70	36.75	35.20	37.05	2,039,618	36.497	4.26%
2023-10-06	35.20	35.10	35.20	34.70	35.60	798,000	28,032,050	35.128	35.20	35.10	35.20	34.70	35.60	798,000	35.128	1.15%
2023-10-05	34.80	34.80	34.85	33.75	35.15	1,262,991	43,710,814	34.609	34.80	34.80	34.85	33.75	35.15	1,262,991	34.609	0.14%
2023-10-04	34.75	34.75	34.80	34.05	35.35	945,058	32,807,508	34.715	34.75	34.75	34.80	34.05	35.35	945,058	34.715	-1.00%
2023-10-03	35.10	35.05	35.10	34.00	36.10	1,390,200	48,388,280	34.807	35.10	35.05	35.10	34.00	36.10	1,390,200	34.807	-2.50%
2023-09-29	36.00	35.95	36.00	35.75	38.25	1,924,000	70,146,297	36.459	36.00	35.95	36.00	35.75	38.25	1,924,000	36.459	-5.01%
2023-09-28	37.90	37.90	38.00	37.35	38.45	2,487,000	94,536,200	38.012	37.90	37.90	38.00	37.35	38.45	2,487,000	38.012	0.40%
2023-09-27	37.75	37.75	37.80	36.55	38.70	7,734,656	294,274,255	38.046	37.75	37.75	37.80	36.55	38.70	7,734,656	38.046	2.58%
2023-09-26	36.80	36.80	36.85	36.70	37.65	1,991,256	74,129,104	37.227	36.80	36.80	36.85	36.70	37.65	1,991,256	37.227	-0.54%
2023-09-25	37.00	37.00	37.15	36.45	37.70	2,263,000	83,861,650	37.058	37.00	37.00	37.15	36.45	37.70	2,263,000	37.058	-1.33%
2023-09-22	37.50	37.50	37.60	36.00	37.90	2,846,690	105,745,010	37.147	37.50	37.50	37.60	36.00	37.90	2,846,690	37.147	2.74%
2023-09-21	36.50	36.50	36.55	36.15	37.20	2,352,065	85,727,013	36.448	36.50	36.50	36.55	36.15	37.20	2,352,065	36.448	-1.75%
2023-09-20	37.15	37.15	37.20	36.20	38.15	3,327,862	122,656,139	36.857	37.15	37.15	37.20	36.20	38.15	3,327,862	36.857	-1.72%
2023-09-19	37.80	37.80	37.95	37.50	38.65	1,973,974	74,930,970	37.959	37.80	37.80	37.95	37.50	38.65	1,973,974	37.959	-0.92%
2023-09-18	38.15	38.00	38.15	37.65	38.90	3,901,000	149,483,775	38.319	38.15	38.00	38.15	37.65	38.90	3,901,000	38.319	1.06%
2023-09-15	37.75	37.70	37.75	37.05	38.80	6,484,683	246,455,417	38.006	37.75	37.70	37.75	37.05	38.80	6,484,683	38.006	2.58%
2023-09-14	36.80	36.75	36.80	35.85	37.05	1,960,000	71,767,354	36.616	36.80	36.75	36.80	35.85	37.05	1,960,000	36.616	1.38%
2023-09-13	36.30	36.25	36.30	36.00	37.20	1,911,201	69,523,591	36.377	36.30	36.25	36.30	36.00	37.20	1,911,201	36.377	-2.29%
2023-09-12	37.15	37.10	37.15	36.30	37.40	2,105,981	77,934,929	37.006	37.15	37.10	37.15	36.30	37.40	2,105,981	37.006	0.81%
2023-09-11	36.85	36.85	36.90	34.20	37.20	6,644,540	243,217,413	36.604	36.85	36.85	36.90	34.20	37.20	6,644,540	36.604	6.66%
2023-09-07	34.55	34.55	34.60	34.20	35.35	2,249,716	78,409,072	34.853	34.55	34.55	34.60	34.20	35.35	2,249,716	34.853	-0.29%
2023-09-06	34.65	34.65	34.70	34.25	35.25	1,725,000	59,773,850	34.652	34.65	34.65	34.70	34.25	35.25	1,725,000	34.652	0.43%
2023-09-05	34.50	34.50	34.65	34.40	35.50	2,026,600	70,342,791	34.710	34.50	34.50	34.65	34.40	35.50	2,026,600	34.710	-1.99%
2023-09-04	35.20	35.15	35.20	34.40	35.85	3,169,646	111,796,924	35.271	35.20	35.15	35.20	34.40	35.85	3,169,646	35.271	2.18%
2023-08-31	34.45	34.45	34.50	33.95	35.30	7,492,228	257,888,892	34.421	34.45	34.45	34.50	33.95	35.30	7,492,228	34.421	-2.27%
2023-08-30	35.25	35.15	35.25	34.15	36.00	6,882,979	241,246,189	35.050	35.25	35.15	35.25	34.15	36.00	6,882,979	35.050	-2.08%
2023-08-29	36.00	36.00	36.05	33.55	36.15	7,140,611	252,975,137	35.428	36.00	36.00	36.05	33.55	36.15	7,140,611	35.428	5.88%
2023-08-28	34.00	33.95	34.00	33.40	35.00	4,481,292	153,843,380	34.330	34.00	33.95	34.00	33.40	35.00	4,481,292	34.330	2.87%
2023-08-25	33.05	33.00	33.05	32.20	33.95	2,468,922	81,992,512	33.210	33.05	33.00	33.05	32.20	33.95	2,468,922	33.210	1.85%
2023-08-24	32.45	32.45	32.50	31.30	33.40	4,105,007	133,626,186	32.552	32.45	32.45	32.50	31.30	33.40	4,105,007	32.552	3.84%
2023-08-23	31.25	31.20	31.45	30.90	31.80	1,973,530	61,686,862	31.257	31.25	31.20	31.45	30.90	31.80	1,973,530	31.257	0.00%
2023-08-22	31.25	31.25	31.30	30.30	32.40	4,758,028	148,135,091	31.134	31.25	31.25	31.30	30.30	32.40	4,758,028	31.134	-1.73%
2023-08-21	31.80	31.80	31.85	30.90	32.55	5,534,608	175,223,321	31.660	31.80	31.80	31.85	30.90	32.55	5,534,608	31.660	-2.15%
2023-08-18	32.50	32.50	32.55	32.45	33.50	3,362,972	110,464,282	32.847	32.50	32.50	32.55	32.45	33.50	3,362,972	32.847	-2.99%
2023-08-17	33.50	33.45	33.50	32.30	33.80	2,571,800	84,953,905	33.033	33.50	33.45	33.50	32.30	33.80	2,571,800	33.033	0.00%
2023-08-16	33.50	33.45	33.50	32.95	34.25	2,824,000	94,458,200	33.448	33.50	33.45	33.50	32.95	34.25	2,824,000	33.448	-1.18%
2023-08-15	33.90	33.85	33.90	32.80	34.35	3,456,000	116,302,400	33.652	33.90	33.85	33.90	32.80	34.35	3,456,000	33.652	0.89%
2023-08-14	33.60	33.55	33.60	32.05	33.60	3,745,000	122,846,650	32.803	33.60	33.55	33.60	32.05	33.60	3,745,000	32.803	0.15%
2023-08-11	33.55	33.50	33.55	33.50	34.80	2,833,000	95,677,550	33.773	33.55	33.50	33.55	33.50	34.80	2,833,000	33.773	-1.90%
2023-08-10	34.20	34.20	34.25	33.30	35.10	4,572,582	155,939,014	34.103	34.20	34.20	34.25	33.30	35.10	4,572,582	34.103	-0.73%
2023-08-09	34.45	34.40	34.45	33.60	35.60	8,505,363	296,523,233	34.863	34.45	34.40	34.45	33.60	35.60	8,505,363	34.863	2.53%
2023-08-08	33.60	33.55	33.65	32.50	33.90	10,612,000	353,709,314	33.331	33.60	33.55	33.65	32.50	33.90	10,612,000	33.331	2.13%
2023-08-07	32.90	32.90	32.95	32.60	36.50	18,863,755	633,060,586	33.560	32.90	32.90	32.95	32.60	36.50	18,863,755	33.560	-9.86%
2023-08-04	36.50	36.45	36.50	36.00	39.30	10,630,335	391,983,694	36.874	36.50	36.45	36.50	36.00	39.30	10,630,335	36.874	-3.95%
2023-08-03	38.00	37.95	38.00	37.25	39.15	8,788,082	334,314,776	38.042	38.00	37.95	38.00	37.25	39.15	8,788,082	38.042	-1.81%
2023-08-02	38.70	38.70	38.75	38.45	43.00	10,580,355	419,461,343	39.645	38.70	38.70	38.75	38.45	43.00	10,580,355	39.645	-8.73%
2023-08-01	42.40	42.40	42.45	41.85	44.15	7,861,331	338,326,686	43.037	42.40	42.40	42.45	41.85	44.15	7,861,331	43.037	3.29%
2023-07-31	41.05	40.90	41.05	40.50	46.20	10,008,000	424,508,000	42.417	41.05	40.90	41.05	40.50	46.20	10,008,000	42.417	-4.42%
2023-07-28	42.95	42.85	42.95	40.30	43.55	8,390,941	355,818,849	42.405	42.95	42.85	42.95	40.30	43.55	8,390,941	42.405	5.01%
2023-07-27	40.90	40.90	40.95	38.85	41.05	6,439,407	260,576,355	40.466	40.90	40.90	40.95	38.85	41.05	6,439,407	40.466	5.28%
2023-07-26	38.85	38.85	38.90	38.40	39.60	2,887,948	112,879,848	39.087	38.85	38.85	38.90	38.40	39.60	2,887,948	39.087	-0.51%
2023-07-25	39.05	39.00	39.05	38.60	39.90	3,969,260	154,713,709	38.978	39.05	39.00	39.05	38.60	39.90	3,969,260	38.978	1.30%
2023-07-24	38.55	38.40	38.55	36.90	39.30	4,270,329	165,194,492	38.684	38.55	38.40	38.55	36.90	39.30	4,270,329	38.684	3.63%
2023-07-21	37.20	37.20	37.25	35.65	37.80	6,062,000	226,373,647	37.343	37.20	37.20	37.25	35.65	37.80	6,062,000	37.343	4.20%
2023-07-20	35.70	35.70	35.80	35.40	36.35	2,183,000	78,330,065	35.882	35.70	35.70	35.80	35.40	36.35	2,183,000	35.882	-0.56%
2023-07-19	35.90	35.90	36.00	35.35	37.30	3,211,437	115,032,206	35.820	35.90	35.90	36.00	35.35	37.30	3,211,437	35.820	-2.18%
2023-07-18	36.70	36.55	36.70	35.80	37.15	3,034,505	111,060,310	36.599	36.70	36.55	36.70	35.80	37.15	3,034,505	36.599	-1.08%
2023-07-14	37.10	37.00	37.10	36.85	38.15	2,808,528	104,813,068	37.320	37.10	37.00	37.10	36.85	38.15	2,808,528	37.320	-1.72%
2023-07-13	37.75	37.75	37.80	35.25	38.65	7,408,306	278,761,128	37.628	37.75	37.75	37.80	35.25	38.65	7,408,306	37.628	7.40%
2023-07-12	35.15	35.15	35.25	34.90	37.00	3,010,325	106,778,965	35.471	35.15	35.15	35.25	34.90	37.00	3,010,325	35.471	-3.70%
2023-07-11	36.50	36.45	36.50	35.65	37.25	4,245,000	155,385,075	36.604	36.50	36.45	36.50	35.65	37.25	4,245,000	36.604	2.38%
2023-07-10	35.65	35.65	35.80	35.50	36.85	3,762,000	135,820,230	36.103	35.65	35.65	35.80	35.50	36.85	3,762,000	36.103	-0.83%
2023-07-07	35.95	35.95	36.00	35.85	37.10	2,993,000	108,426,100	36.227	35.95	35.95	36.00	35.85	37.10	2,993,000	36.227	-2.44%
2023-07-06	36.85	36.85	36.90	36.40	38.35	4,036,107	149,890,982	37.138	36.85	36.85	36.90	36.40	38.35	4,036,107	37.138	-1.73%
2023-07-05	37.50	37.50	37.55	37.30	40.10	6,679,981	256,061,747	38.333	37.50	37.50	37.55	37.30	40.10	6,679,981	38.333	-6.60%
2023-07-04	40.15	40.15	40.20	35.85	40.55	11,200,106	437,968,389	39.104	40.15	40.15	40.20	35.85	40.55	11,200,106	39.104	10.91%
2023-07-03	36.20	36.20	36.35	35.35	36.65	2,943,194	106,460,954	36.172	36.20	36.20	36.35	35.35	36.65	2,943,194	36.172	2.40%
2023-06-30	35.35	35.30	35.35	35.10	36.55	2,684,673	96,107,496	35.799	35.35	35.30	35.35	35.10	36.55	2,684,673	35.799	0.14%
2023-06-29	35.30	35.30	35.35	33.75	35.65	3,050,548	106,679,960	34.971	35.30	35.30	35.35	33.75	35.65	3,050,548	34.971	2.92%
2023-06-28	34.30	34.30	34.35	33.60	35.45	3,002,000	102,446,416	34.126	34.30	34.30	34.35	33.60	35.45	3,002,000	34.126	-1.86%
2023-06-27	34.95	34.95	35.00	34.15	35.40	2,909,000	101,740,825	34.975	34.95	34.95	35.00	34.15	35.40	2,909,000	34.975	0.14%
2023-06-26	34.90	34.85	34.90	33.40	35.30	4,780,546	165,907,079	34.705	34.90	34.85	34.90	33.40	35.30	4,780,546	34.705	4.96%
2023-06-23	33.25	33.25	33.30	32.90	34.65	1,419,394	47,536,702	33.491	33.25	33.25	33.30	32.90	34.65	1,419,394	33.491	-4.04%
2023-06-21	34.65	34.60	34.65	33.45	35.40	4,395,157	150,834,185	34.318	34.65	34.60	34.65	33.45	35.40	4,395,157	34.318	-1.28%
2023-06-20	35.10	35.05	35.10	34.35	36.70	3,852,743	134,618,080	34.941	35.10	35.05	35.10	34.35	36.70	3,852,743	34.941	-3.31%
2023-06-19	36.30	36.20	36.30	35.30	37.50	3,441,775	124,033,378	36.038	36.30	36.20	36.30	35.30	37.50	3,441,775	36.038	-3.07%
2023-06-16	37.45	37.35	37.45	35.45	37.80	9,675,300	360,129,342	37.222	37.45	37.35	37.45	35.45	37.80	9,675,300	37.222	5.79%
2023-06-15	35.40	35.35	35.40	33.05	35.45	5,880,673	202,974,583	34.516	35.40	35.35	35.40	33.05	35.45	5,880,673	34.516	6.63%
2023-06-14	33.20	33.15	33.20	32.50	35.35	5,569,781	187,098,381	33.592	33.20	33.15	33.20	32.50	35.35	5,569,781	33.592	-2.64%
2023-06-13	34.10	34.10	34.15	33.75	34.75	3,099,358	105,460,310	34.027	34.10	34.10	34.15	33.75	34.75	3,099,358	34.027	-1.87%
2023-06-12	34.75	34.60	34.75	34.50	35.95	1,902,100	66,544,490	34.985	34.75	34.60	34.75	34.50	35.95	1,902,100	34.985	-2.25%
2023-06-09	35.55	35.55	35.60	34.30	36.25	3,784,302	134,360,949	35.505	35.55	35.55	35.60	34.30	36.25	3,784,302	35.505	3.64%
2023-06-08	34.30	34.30	34.35	33.50	34.65	1,546,240	52,590,131	34.012	34.30	34.30	34.35	33.50	34.65	1,546,240	34.012	-1.44%
2023-06-07	34.80	34.80	34.85	34.00	35.25	3,023,250	104,562,708	34.586	34.80	34.80	34.85	34.00	35.25	3,023,250	34.586	1.46%
2023-06-06	34.30	34.20	34.30	33.85	36.40	3,528,219	121,932,259	34.559	34.30	34.20	34.30	33.85	36.40	3,528,219	34.559	-3.92%
2023-06-05	35.70	35.60	35.70	34.75	37.00	2,426,400	86,373,766	35.597	35.70	35.60	35.70	34.75	37.00	2,426,400	35.597	-1.52%
2023-06-02	36.25	36.10	36.25	35.50	36.60	3,871,707	139,916,276	36.138	36.25	36.10	36.25	35.50	36.60	3,871,707	36.138	2.40%
2023-06-01	35.40	35.25	35.40	34.40	36.55	4,355,204	154,506,238	35.476	35.40	35.25	35.40	34.40	36.55	4,355,204	35.476	1.43%
2023-05-31	34.90	34.80	34.90	33.40	34.95	8,281,988	285,886,778	34.519	34.90	34.80	34.90	33.40	34.95	8,281,988	34.519	0.43%
2023-05-30	34.75	34.75	34.80	32.65	35.15	8,496,424	287,023,867	33.782	34.75	34.75	34.80	32.65	35.15	8,496,424	33.782	5.46%
2023-05-29	32.95	32.95	33.00	32.85	37.45	14,225,082	489,683,037	34.424	32.95	32.95	33.00	32.85	37.45	14,225,082	34.424	-11.19%
2023-05-25	37.10	37.05	37.10	36.55	38.30	3,955,202	147,130,668	37.199	37.10	37.05	37.10	36.55	38.30	3,955,202	37.199	-2.37%
2023-05-24	38.00	38.00	38.05	37.45	38.50	3,102,000	118,391,240	38.166	38.00	38.00	38.05	37.45	38.50	3,102,000	38.166	-1.17%
2023-05-23	38.45	38.25	38.45	37.50	39.40	5,036,548	195,087,953	38.734	38.45	38.25	38.45	37.50	39.40	5,036,548	38.734	1.59%
2023-05-22	37.85	37.85	37.90	37.30	38.95	4,112,000	155,844,837	37.900	37.85	37.85	37.90	37.30	38.95	4,112,000	37.900	0.66%
2023-05-19	37.60	37.55	37.60	35.75	38.30	8,091,000	299,517,295	37.019	37.60	37.55	37.60	35.75	38.30	8,091,000	37.019	1.62%
2023-05-18	37.00	37.00	37.05	36.30	38.85	12,374,710	459,640,129	37.144	37.00	37.00	37.05	36.30	38.85	12,374,710	37.144	-1.73%
2023-05-17	37.65	37.65	37.70	37.50	42.50	14,706,329	576,456,651	39.198	37.65	37.65	37.70	37.50	42.50	14,706,329	39.198	-10.78%
2023-05-16	42.20	42.15	42.20	41.60	42.95	2,018,344	85,276,409	42.251	42.20	42.15	42.20	41.60	42.95	2,018,344	42.251	0.48%
2023-05-15	42.00	41.95	42.00	40.75	42.95	3,766,773	157,274,614	41.753	42.00	41.95	42.00	40.75	42.95	3,766,773	41.753	-1.29%
2023-05-12	42.55	42.50	42.60	42.40	45.50	3,108,000	135,132,875	43.479	42.55	42.50	42.60	42.40	45.50	3,108,000	43.479	-2.96%
2023-05-11	43.85	43.80	43.85	43.70	46.10	3,192,775	142,701,762	44.695	43.85	43.80	43.85	43.70	46.10	3,192,775	44.695	-1.35%
2023-05-10	44.45	44.30	44.45	43.20	44.95	2,376,229	104,758,196	44.086	44.45	44.30	44.45	43.20	44.95	2,376,229	44.086	2.18%
2023-05-09	43.50	43.35	43.50	41.80	44.95	4,076,715	175,250,339	42.988	43.50	43.35	43.50	41.80	44.95	4,076,715	42.988	-2.79%
2023-05-08	44.75	44.55	44.75	44.45	45.60	2,653,108	119,077,006	44.882	44.75	44.55	44.75	44.45	45.60	2,653,108	44.882	0.11%
2023-05-05	44.70	44.70	44.75	43.45	45.50	3,374,000	151,328,843	44.851	44.70	44.70	44.75	43.45	45.50	3,374,000	44.851	2.17%
2023-05-04	43.75	43.65	43.75	41.45	43.95	2,494,628	106,881,389	42.845	43.75	43.65	43.75	41.45	43.95	2,494,628	42.845	6.32%
2023-05-03	41.15	41.00	41.15	39.70	41.60	1,120,000	45,697,484	40.801	41.15	41.00	41.15	39.70	41.60	1,120,000	40.801	-0.24%
2023-05-02	41.25	41.15	41.30	40.90	42.85	947,500	39,265,698	41.441	41.25	41.15	41.30	40.90	42.85	947,500	41.441	-3.73%
2023-04-28	42.85	42.85	42.90	42.40	44.20	2,650,453	115,013,400	43.394	42.85	42.85	42.90	42.40	44.20	2,650,453	43.394	-0.58%
2023-04-27	43.10	43.00	43.10	41.00	44.05	4,212,463	180,491,691	42.847	43.10	43.00	43.10	41.00	44.05	4,212,463	42.847	3.36%
2023-04-26	41.70	41.60	41.70	40.05	42.20	2,822,687	116,625,385	41.317	41.70	41.60	41.70	40.05	42.20	2,822,687	41.317	1.46%
2023-04-25	41.10	41.10	41.15	40.45	42.75	3,642,516	149,598,754	41.070	41.10	41.10	41.15	40.45	42.75	3,642,516	41.070	-3.52%
2023-04-24	42.60	42.55	42.60	41.50	43.55	2,767,954	117,165,299	42.329	42.60	42.55	42.60	41.50	43.55	2,767,954	42.329	0.24%
2023-04-21	42.50	42.45	42.50	41.70	43.35	3,436,806	146,091,181	42.508	42.50	42.45	42.50	41.70	43.35	3,436,806	42.508	-1.85%
2023-04-20	43.30	43.25	43.30	42.70	45.15	2,309,587	99,822,653	43.221	43.30	43.25	43.30	42.70	45.15	2,309,587	43.221	-2.91%
2023-04-19	44.60	44.55	44.60	43.55	44.80	2,040,500	89,919,675	44.067	44.60	44.55	44.60	43.55	44.80	2,040,500	44.067	1.02%
2023-04-18	44.15	44.10	44.15	43.25	44.65	2,856,156	125,565,212	43.963	44.15	44.10	44.15	43.25	44.65	2,856,156	43.963	0.91%
2023-04-17	43.75	43.75	43.85	43.40	46.90	6,665,208	297,329,637	44.609	43.75	43.75	43.85	43.40	46.90	6,665,208	44.609	-7.31%
2023-04-14	47.20	46.95	47.20	45.80	48.00	5,383,389	252,291,949	46.865	47.20	46.95	47.20	45.80	48.00	5,383,389	46.865	1.29%
2023-04-13	46.60	46.55	46.60	44.15	46.65	7,653,565	352,466,166	46.053	46.60	46.55	46.60	44.15	46.65	7,653,565	46.053	2.76%
2023-04-12	45.35	45.30	45.35	44.55	46.60	4,235,365	192,117,427	45.360	45.35	45.30	45.35	44.55	46.60	4,235,365	45.360	-0.87%
2023-04-11	45.75	45.70	45.75	44.65	47.15	9,155,000	418,209,575	45.681	45.75	45.70	45.75	44.65	47.15	9,155,000	45.681	3.86%
2023-04-06	44.05	44.05	44.10	41.90	44.30	4,562,668	197,584,813	43.305	44.05	44.05	44.10	41.90	44.30	4,562,668	43.305	3.40%
2023-04-04	42.60	42.55	42.60	38.10	42.95	9,473,233	383,601,809	40.493	42.60	42.55	42.60	38.10	42.95	9,473,233	40.493	7.71%
2023-04-03	39.55	39.40	39.55	37.70	40.50	8,800,990	341,857,076	38.843	39.55	39.40	39.55	37.70	40.50	8,800,990	38.843	-2.10%
2023-03-31	40.40	40.40	40.45	39.75	42.50	5,620,591	228,407,285	40.638	40.40	40.40	40.45	39.75	42.50	5,620,591	40.638	-2.42%
2023-03-30	41.40	41.30	41.40	39.85	41.60	4,528,393	184,124,139	40.660	41.40	41.30	41.40	39.85	41.60	4,528,393	40.660	0.61%
2023-03-29	41.15	41.10	41.15	40.25	41.40	4,501,622	183,860,764	40.843	41.15	41.10	41.15	40.25	41.40	4,501,622	40.843	0.86%
2023-03-28	40.80	40.75	40.80	39.95	42.35	3,345,000	135,768,650	40.589	40.80	40.75	40.80	39.95	42.35	3,345,000	40.589	-1.69%
2023-03-27	41.50	41.45	41.50	40.10	41.95	3,105,320	128,045,031	41.234	41.50	41.45	41.50	40.10	41.95	3,105,320	41.234	2.47%
2023-03-24	40.50	40.45	40.50	40.25	42.60	6,344,168	261,109,040	41.157	40.50	40.45	40.50	40.25	42.60	6,344,168	41.157	-3.91%
2023-03-23	42.15	42.10	42.15	40.60	42.60	4,653,276	192,972,015	41.470	42.15	42.10	42.15	40.60	42.60	4,653,276	41.470	-1.29%
2023-03-22	42.70	42.70	42.80	42.65	45.10	4,073,535	177,651,074	43.611	42.70	42.70	42.80	42.65	45.10	4,073,535	43.611	-4.04%
2023-03-21	44.50	44.45	44.50	42.65	44.65	4,239,684	185,189,069	43.680	44.50	44.45	44.50	42.65	44.65	4,239,684	43.680	3.37%
2023-03-20	43.05	43.05	43.10	42.20	45.85	6,330,312	274,756,999	43.403	43.05	43.05	43.10	42.20	45.85	6,330,312	43.403	-6.41%
2023-03-17	46.00	46.00	46.05	44.85	47.50	7,529,160	345,967,350	45.950	46.00	46.00	46.05	44.85	47.50	7,529,160	45.950	1.10%
2023-03-16	45.50	45.45	45.50	43.55	46.75	12,539,657	566,565,402	45.182	45.50	45.45	45.50	43.55	46.75	12,539,657	45.182	6.06%
2023-03-15	42.90	42.85	42.90	41.10	43.20	5,645,830	241,338,238	42.746	42.90	42.85	42.90	41.10	43.20	5,645,830	42.746	5.80%
2023-03-14	40.55	40.55	40.65	39.40	42.80	5,421,312	222,771,667	41.092	40.55	40.55	40.65	39.40	42.80	5,421,312	41.092	2.27%
2023-03-13	39.65	39.50	39.65	38.20	40.45	4,094,812	160,440,387	39.181	39.65	39.50	39.65	38.20	40.45	4,094,812	39.181	0.89%
2023-03-10	39.30	39.20	39.30	37.85	39.35	6,139,600	236,955,080	38.595	39.30	39.20	39.30	37.85	39.35	6,139,600	38.595	-1.01%
2023-03-09	39.70	39.70	39.85	39.50	41.10	5,364,471	215,623,260	40.195	39.70	39.70	39.85	39.50	41.10	5,364,471	40.195	-0.75%
2023-03-08	40.00	39.95	40.00	39.80	42.15	4,569,914	184,603,173	40.395	40.00	39.95	40.00	39.80	42.15	4,569,914	40.395	-5.10%
2023-03-07	42.15	42.15	42.20	41.95	45.25	7,216,668	314,431,858	43.570	42.15	42.15	42.20	41.95	45.25	7,216,668	43.570	-2.99%
2023-03-06	43.45	43.40	43.45	42.35	43.65	2,041,419	88,051,703	43.133	43.45	43.40	43.45	42.35	43.65	2,041,419	43.133	-0.91%
2023-03-03	43.85	43.85	43.90	42.85	44.25	5,950,000	259,411,476	43.599	43.85	43.85	43.90	42.85	44.25	5,950,000	43.599	2.21%
2023-03-02	42.90	42.85	42.90	41.45	43.25	5,311,078	226,497,083	42.646	42.90	42.85	42.90	41.45	43.25	5,311,078	42.646	3.37%
2023-03-01	41.50	41.45	41.50	39.25	41.70	19,016,688	766,401,461	40.302	41.50	41.45	41.50	39.25	41.70	19,016,688	40.302	3.75%
2023-02-28	40.00	39.95	40.00	39.35	40.75	31,129,025	1,244,698,647	39.985	40.00	39.95	40.00	39.35	40.75	31,129,025	39.985	1.39%
2023-02-27	39.45	39.40	39.45	38.85	41.00	10,044,470	398,411,591	39.665	39.45	39.40	39.45	38.85	41.00	10,044,470	39.665	-4.71%
2023-02-24	41.40	41.40	41.45	41.10	42.80	4,605,600	192,590,381	41.817	41.40	41.40	41.45	41.10	42.80	4,605,600	41.817	-1.31%
2023-02-23	41.95	41.85	41.95	41.70	44.25	4,513,324	192,079,078	42.558	41.95	41.85	41.95	41.70	44.25	4,513,324	42.558	-2.78%
2023-02-22	43.15	43.05	43.20	41.90	43.40	4,749,307	201,963,264	42.525	43.15	43.05	43.20	41.90	43.40	4,749,307	42.525	0.35%
2023-02-21	43.00	43.00	43.05	42.80	44.70	3,296,000	143,716,638	43.603	43.00	43.00	43.05	42.80	44.70	3,296,000	43.603	-2.71%
2023-02-20	44.20	44.20	44.35	42.30	44.70	4,774,900	208,163,947	43.595	44.20	44.20	44.35	42.30	44.70	4,774,900	43.595	4.49%
2023-02-17	42.30	42.25	42.30	41.65	43.00	3,437,305	145,998,344	42.475	42.30	42.25	42.30	41.65	43.00	3,437,305	42.475	-0.24%
2023-02-16	42.40	42.40	42.45	41.65	43.85	7,456,600	318,205,305	42.674	42.40	42.40	42.45	41.65	43.85	7,456,600	42.674	-1.97%
2023-02-15	43.25	43.25	43.40	43.00	44.15	3,535,000	153,502,875	43.424	43.25	43.25	43.40	43.00	44.15	3,535,000	43.424	-2.37%
2023-02-14	44.30	44.20	44.30	42.60	45.30	4,611,300	201,595,825	43.718	44.30	44.20	44.30	42.60	45.30	4,611,300	43.718	-0.78%
2023-02-13	44.65	44.60	44.75	43.55	45.35	4,219,303	187,641,893	44.472	44.65	44.60	44.75	43.55	45.35	4,219,303	44.472	0.34%
2023-02-10	44.50	44.45	44.50	44.05	47.65	5,096,500	230,067,661	45.142	44.50	44.45	44.50	44.05	47.65	5,096,500	45.142	-4.51%
2023-02-09	46.60	46.55	46.60	44.85	47.30	6,520,086	299,575,226	45.947	46.60	46.55	46.60	44.85	47.30	6,520,086	45.947	-0.75%
2023-02-08	46.95	46.90	46.95	45.60	47.25	5,379,000	251,757,550	46.804	46.95	46.90	46.95	45.60	47.25	5,379,000	46.804	1.84%
2023-02-07	46.10	46.00	46.10	45.00	46.90	6,261,591	287,921,722	45.982	46.10	46.00	46.10	45.00	46.90	6,261,591	45.982	2.22%
2023-02-06	45.10	45.05	45.10	44.70	48.20	8,024,000	367,086,072	45.749	45.10	45.05	45.10	44.70	48.20	8,024,000	45.749	-7.77%
2023-02-03	48.90	48.90	48.95	48.75	51.40	5,086,324	252,787,174	49.699	48.90	48.90	48.95	48.75	51.40	5,086,324	49.699	-3.17%
2023-02-02	50.50	50.45	50.50	49.50	51.50	7,887,808	398,798,226	50.559	50.50	50.45	50.50	49.50	51.50	7,887,808	50.559	3.06%
2023-02-01	49.00	49.00	49.05	47.25	50.00	7,543,000	370,299,539	49.092	49.00	49.00	49.05	47.25	50.00	7,543,000	49.092	3.16%
2023-01-31	47.50	47.35	47.50	46.30	49.00	5,533,145	261,798,679	47.315	47.50	47.35	47.50	46.30	49.00	5,533,145	47.315	-2.36%
2023-01-30	48.65	48.50	48.65	48.20	51.65	7,570,516	374,456,787	49.463	48.65	48.50	48.65	48.20	51.65	7,570,516	49.463	-4.61%
2023-01-27	51.00	50.85	51.00	49.60	52.60	3,398,233	173,763,345	51.133	51.00	50.85	51.00	49.60	52.60	3,398,233	51.133	0.99%
2023-01-26	50.50	50.40	50.50	47.00	50.65	6,621,000	328,172,369	49.565	50.50	50.40	50.50	47.00	50.65	6,621,000	49.565	5.65%
2023-01-20	47.80	47.70	47.80	46.60	47.80	1,431,000	67,410,791	47.107	47.80	47.70	47.80	46.60	47.80	1,431,000	47.107	2.14%
2023-01-19	46.80	46.60	46.80	44.15	47.10	2,126,158	98,487,099	46.322	46.80	46.60	46.80	44.15	47.10	2,126,158	46.322	2.63%
2023-01-18	45.60	45.40	45.60	43.15	46.00	6,157,625	276,303,758	44.872	45.60	45.40	45.60	43.15	46.00	6,157,625	44.872	1.22%
2023-01-17	45.05	45.00	45.05	44.55	48.60	13,572,891	618,819,657	45.592	45.05	45.00	45.05	44.55	48.60	13,572,891	45.592	-7.30%
2023-01-16	48.60	48.50	48.60	48.20	51.45	9,952,914	497,247,128	49.960	48.60	48.50	48.60	48.20	51.45	9,952,914	49.960	-0.21%
2023-01-13	48.70	48.65	48.70	46.10	48.90	10,103,532	483,945,595	47.899	48.70	48.65	48.70	46.10	48.90	10,103,532	47.899	5.98%
2023-01-12	45.95	45.90	45.95	45.80	49.00	7,418,429	349,083,795	47.056	45.95	45.90	45.95	45.80	49.00	7,418,429	47.056	-3.67%
2023-01-11	47.70	47.60	47.70	45.85	48.40	6,138,000	292,459,149	47.647	47.70	47.60	47.70	45.85	48.40	6,138,000	47.647	4.26%
2023-01-10	45.75	45.70	45.95	45.40	47.85	4,203,000	193,898,008	46.133	45.75	45.70	45.95	45.40	47.85	4,203,000	46.133	-2.97%
2023-01-09	47.15	47.05	47.15	45.80	48.50	11,272,748	536,320,053	47.577	47.15	47.05	47.15	45.80	48.50	11,272,748	47.577	3.85%
2023-01-06	45.40	45.35	45.40	45.10	47.15	6,497,590	298,348,167	45.917	45.40	45.35	45.40	45.10	47.15	6,497,590	45.917	-0.66%
2023-01-05	45.70	45.65	45.70	45.35	49.00	8,768,594	405,433,092	46.237	45.70	45.65	45.70	45.35	49.00	8,768,594	46.237	-4.09%
2023-01-04	47.65	47.65	47.70	47.10	49.40	11,782,896	571,408,070	48.495	47.65	47.65	47.70	47.10	49.40	11,782,896	48.495	0.74%
2023-01-03	47.30	47.25	47.30	42.80	47.45	11,272,000	517,707,150	45.929	47.30	47.25	47.30	42.80	47.45	11,272,000	45.929	10.00%
2022-12-30	43.00	43.00	43.05	41.80	43.50	5,888,602	250,534,841	42.546	43.00	43.00	43.05	41.80	43.50	5,888,602	42.546	0.35%
2022-12-29	42.85	42.70	42.85	41.65	43.80	5,897,000	252,163,426	42.761	42.85	42.70	42.85	41.65	43.80	5,897,000	42.761	0.59%
2022-12-28	42.60	42.55	42.60	42.25	44.00	7,895,000	340,477,091	43.126	42.60	42.55	42.60	42.25	44.00	7,895,000	43.126	-0.70%
2022-12-23	42.90	42.85	42.90	41.55	43.15	4,142,000	176,756,775	42.674	42.90	42.85	42.90	41.55	43.15	4,142,000	42.674	1.18%
2022-12-22	42.40	42.35	42.45	40.80	42.75	4,647,000	195,196,475	42.005	42.40	42.35	42.45	40.80	42.75	4,647,000	42.005	3.16%
2022-12-21	41.10	41.00	41.10	39.40	41.20	3,459,643	140,573,637	40.632	41.10	41.00	41.10	39.40	41.20	3,459,643	40.632	2.37%
2022-12-20	40.15	40.15	40.20	39.25	40.95	5,279,000	210,551,196	39.885	40.15	40.15	40.20	39.25	40.95	5,279,000	39.885	-0.74%
2022-12-19	40.45	40.35	40.45	39.60	42.00	5,757,500	231,884,927	40.275	40.45	40.35	40.45	39.60	42.00	5,757,500	40.275	-3.00%
2022-12-16	41.70	41.50	41.70	39.85	42.20	3,793,000	156,694,975	41.312	41.70	41.50	41.70	39.85	42.20	3,793,000	41.312	2.46%
2022-12-15	40.70	40.60	40.70	40.00	42.90	10,184,162	417,681,807	41.013	40.70	40.60	40.70	40.00	42.90	10,184,162	41.013	-5.13%
2022-12-14	42.90	42.80	42.90	41.60	43.90	10,864,000	463,176,325	42.634	42.90	42.80	42.90	41.60	43.90	10,864,000	42.634	2.02%
2022-12-13	42.05	42.00	42.10	39.50	42.55	8,974,498	369,997,996	41.228	42.05	42.00	42.10	39.50	42.55	8,974,498	41.228	4.73%
2022-12-12	40.15	40.10	40.15	39.40	42.90	9,091,290	371,800,239	40.896	40.15	40.10	40.15	39.40	42.90	9,091,290	40.896	-2.07%
2022-12-09	41.00	40.95	41.00	39.00	41.70	19,222,577	778,026,412	40.475	41.00	40.95	41.00	39.00	41.70	19,222,577	40.475	5.67%
2022-12-08	38.80	38.80	38.95	37.55	40.85	30,252,900	1,192,038,590	39.402	38.80	38.80	38.95	37.55	40.85	30,252,900	39.402	4.86%
2022-12-07	37.00	37.00	37.10	35.80	43.60	58,256,684	2,224,874,537	38.191	37.00	37.00	37.10	35.80	43.60	58,256,684	38.191	18.78%
2022-12-06	31.15	31.10	31.15	30.10	32.25	9,906,511	307,739,255	31.064	31.15	31.10	31.15	30.10	32.25	9,906,511	31.064	0.97%
2022-12-05	30.85	30.80	30.85	30.60	32.90	9,570,068	298,850,103	31.228	30.85	30.80	30.85	30.60	32.90	9,570,068	31.228	-3.89%
2022-12-02	32.10	32.10	32.20	31.55	34.25	5,574,865	181,549,526	32.566	32.10	32.10	32.20	31.55	34.25	5,574,865	32.566	-4.89%
2022-12-01	33.75	33.75	33.80	33.25	34.95	5,696,000	193,772,746	34.019	33.75	33.75	33.80	33.25	34.95	5,696,000	34.019	0.75%
2022-11-30	33.50	33.40	33.50	32.45	34.10	6,865,442	227,262,769	33.102	33.50	33.40	33.50	32.45	34.10	6,865,442	33.102	0.15%
2022-11-29	33.45	33.40	33.45	31.90	33.45	4,735,943	155,579,808	32.851	33.45	33.40	33.45	31.90	33.45	4,735,943	32.851	3.24%
2022-11-28	32.40	32.35	32.40	30.50	33.10	6,078,400	193,632,655	31.856	32.40	32.35	32.40	30.50	33.10	6,078,400	31.856	2.86%
2022-11-25	31.50	31.45	31.50	31.00	32.80	5,611,000	176,768,220	31.504	31.50	31.45	31.50	31.00	32.80	5,611,000	31.504	-3.96%
2022-11-24	32.80	32.75	32.80	32.60	33.85	2,304,408	76,192,979	33.064	32.80	32.75	32.80	32.60	33.85	2,304,408	33.064	0.00%
2022-11-23	32.80	32.75	32.80	31.40	33.60	7,150,260	230,594,796	32.250	32.80	32.75	32.80	31.40	33.60	7,150,260	32.250	-2.09%
2022-11-22	33.50	33.50	33.55	32.90	36.20	7,931,300	269,616,557	33.994	33.50	33.50	33.55	32.90	36.20	7,931,300	33.994	-4.42%
2022-11-21	35.05	34.85	35.05	34.15	35.90	4,551,249	158,611,280	34.850	35.05	34.85	35.05	34.15	35.90	4,551,249	34.850	-1.68%
2022-11-18	35.65	35.65	35.70	34.15	36.55	10,626,549	377,370,058	35.512	35.65	35.65	35.70	34.15	36.55	10,626,549	35.512	3.33%
2022-11-17	34.50	34.40	34.50	32.80	34.65	8,806,800	298,029,600	33.841	34.50	34.40	34.50	32.80	34.65	8,806,800	33.841	1.32%
2022-11-16	34.05	34.05	34.10	32.30	35.20	18,059,565	613,718,158	33.983	34.05	34.05	34.10	32.30	35.20	18,059,565	33.983	5.58%
2022-11-15	32.25	32.25	32.30	31.50	34.20	19,219,215	625,408,820	32.541	32.25	32.25	32.30	31.50	34.20	19,219,215	32.541	-2.86%
2022-11-14	33.20	33.15	33.20	29.00	33.45	24,428,200	775,482,926	31.745	33.20	33.15	33.20	29.00	33.45	24,428,200	31.745	14.68%
2022-11-11	28.95	28.90	28.95	27.75	30.00	13,634,500	392,494,474	28.787	28.95	28.90	28.95	27.75	30.00	13,634,500	28.787	4.89%
2022-11-10	27.60	27.60	27.65	27.25	28.60	4,218,000	117,152,539	27.774	27.60	27.60	27.65	27.25	28.60	4,218,000	27.774	-1.78%
2022-11-09	28.10	28.10	28.20	27.85	30.65	11,105,400	316,887,210	28.535	28.10	28.10	28.20	27.85	30.65	11,105,400	28.535	-7.87%
2022-11-08	30.50	30.40	30.50	29.50	32.15	11,209,000	341,737,844	30.488	30.50	30.40	30.50	29.50	32.15	11,209,000	30.488	-3.17%
2022-11-07	31.50	31.45	31.50	28.70	31.65	13,861,236	422,265,569	30.464	31.50	31.45	31.50	28.70	31.65	13,861,236	30.464	5.18%
2022-11-04	29.95	29.90	29.95	29.35	33.45	20,587,000	636,082,068	30.897	29.95	29.90	29.95	29.35	33.45	20,587,000	30.897	-5.37%
2022-11-03	31.65	31.55	31.65	29.85	31.80	11,877,000	366,401,377	30.850	31.65	31.55	31.65	29.85	31.80	11,877,000	30.850	1.12%
2022-11-02	31.30	31.25	31.35	30.10	32.25	7,274,261	230,396,269	31.673	31.30	31.25	31.35	30.10	32.25	7,274,261	31.673	0.64%
2022-11-01	31.10	31.10	31.15	30.65	32.90	10,420,930	328,624,191	31.535	31.10	31.10	31.15	30.65	32.90	10,420,930	31.535	-1.27%
2022-10-31	31.50	31.45	31.50	29.65	32.40	12,093,091	382,777,098	31.653	31.50	31.45	31.50	29.65	32.40	12,093,091	31.653	5.70%
2022-10-28	29.80	29.65	29.80	29.15	32.20	10,679,300	323,329,291	30.276	29.80	29.65	29.80	29.15	32.20	10,679,300	30.276	-6.29%
2022-10-27	31.80	31.80	31.85	30.90	32.70	8,762,393	278,183,476	31.747	31.80	31.80	31.85	30.90	32.70	8,762,393	31.747	-0.31%
2022-10-26	31.90	31.85	31.90	30.55	33.10	15,568,500	500,401,729	32.142	31.90	31.85	31.90	30.55	33.10	15,568,500	32.142	2.57%
2022-10-25	31.10	31.00	31.10	28.60	31.50	10,581,420	323,805,025	30.601	31.10	31.00	31.10	28.60	31.50	10,581,420	30.601	5.07%
2022-10-24	29.60	29.60	29.75	28.80	32.65	15,935,889	483,430,771	30.336	29.60	29.60	29.75	28.80	32.65	15,935,889	30.336	-4.52%
2022-10-21	31.00	31.00	31.10	29.30	31.60	18,661,832	573,049,763	30.707	31.00	31.00	31.10	29.30	31.60	18,661,832	30.707	7.83%
2022-10-20	28.75	28.70	28.75	26.35	30.10	10,300,227	292,973,396	28.443	28.75	28.70	28.75	26.35	30.10	10,300,227	28.443	1.95%
2022-10-19	28.20	28.20	28.25	27.65	29.30	14,757,972	416,737,610	28.238	28.20	28.20	28.25	27.65	29.30	14,757,972	28.238	-3.09%
2022-10-18	29.10	29.05	29.10	26.70	29.40	16,000,808	451,926,539	28.244	29.10	29.05	29.10	26.70	29.40	16,000,808	28.244	6.79%
2022-10-17	27.25	27.25	27.40	25.60	27.65	13,997,000	375,681,248	26.840	27.25	27.25	27.40	25.60	27.65	13,997,000	26.840	4.61%
2022-10-14	26.05	26.00	26.05	23.05	26.55	13,522,534	344,427,445	25.471	26.05	26.00	26.05	23.05	26.55	13,522,534	25.471	15.27%
2022-10-13	22.60	22.60	22.65	22.30	24.05	6,738,000	155,746,150	23.115	22.60	22.60	22.65	22.30	24.05	6,738,000	23.115	-2.16%
2022-10-12	23.10	23.10	23.15	22.55	24.55	7,657,000	180,042,234	23.513	23.10	23.10	23.15	22.55	24.55	7,657,000	23.513	-7.60%
2022-10-11	25.00	24.90	25.00	24.45	25.55	4,416,000	110,617,400	25.049	25.00	24.90	25.00	24.45	25.55	4,416,000	25.049	0.00%
2022-10-10	25.00	24.95	25.00	24.50	27.00	9,409,000	240,345,850	25.544	25.00	24.95	25.00	24.50	27.00	9,409,000	25.544	-8.59%
2022-10-07	27.35	27.25	27.35	26.00	27.80	9,392,800	253,221,400	26.959	27.35	27.25	27.35	26.00	27.80	9,392,800	26.959	3.99%
2022-10-06	26.30	26.30	26.35	25.15	26.90	10,323,000	267,506,842	25.914	26.30	26.30	26.35	25.15	26.90	10,323,000	25.914	0.77%
2022-10-05	26.10	26.05	26.10	22.80	26.85	17,333,600	436,308,074	25.171	26.10	26.05	26.10	22.80	26.85	17,333,600	25.171	17.83%
2022-10-03	22.15	22.15	22.20	21.45	22.95	1,681,000	37,371,650	22.232	22.15	22.15	22.20	21.45	22.95	1,681,000	22.232	2.07%
2022-09-30	21.70	21.65	21.70	21.35	22.60	1,820,800	39,766,470	21.840	21.70	21.65	21.70	21.35	22.60	1,820,800	21.840	-2.47%
2022-09-29	22.25	22.20	22.25	21.85	23.20	1,654,000	37,106,500	22.434	22.25	22.20	22.25	21.85	23.20	1,654,000	22.434	2.53%
2022-09-28	21.70	21.65	21.70	21.30	22.60	2,828,832	61,629,278	21.786	21.70	21.65	21.70	21.30	22.60	2,828,832	21.786	-3.34%
2022-09-27	22.45	22.45	22.60	20.55	22.60	3,082,000	67,277,930	21.829	22.45	22.45	22.60	20.55	22.60	3,082,000	21.829	6.90%
2022-09-26	21.00	20.95	21.00	19.66	21.80	4,086,250	86,212,257	21.098	21.00	20.95	21.00	19.66	21.80	4,086,250	21.098	3.45%
2022-09-23	20.30	20.25	20.30	20.30	22.40	6,956,000	146,012,719	20.991	20.30	20.25	20.30	20.30	22.40	6,956,000	20.991	-9.38%
2022-09-22	22.40	22.40	22.50	21.70	22.85	3,556,697	79,491,737	22.350	22.40	22.40	22.50	21.70	22.85	3,556,697	22.350	-1.10%
2022-09-21	22.65	22.65	22.70	22.45	23.65	2,603,797	59,365,103	22.799	22.65	22.65	22.70	22.45	23.65	2,603,797	22.799	-2.37%
2022-09-20	23.20	23.20	23.25	22.25	24.25	5,138,000	120,316,550	23.417	23.20	23.20	23.25	22.25	24.25	5,138,000	23.417	4.27%
2022-09-19	22.25	22.25	22.35	21.80	23.30	3,086,000	68,922,750	22.334	22.25	22.25	22.35	21.80	23.30	3,086,000	22.334	-3.89%
2022-09-16	23.15	23.05	23.15	22.55	24.20	5,078,000	118,147,725	23.267	23.15	23.05	23.15	22.55	24.20	5,078,000	23.267	-2.94%
2022-09-15	23.85	23.80	23.85	23.50	25.20	4,049,037	97,396,457	24.054	23.85	23.80	23.85	23.50	25.20	4,049,037	24.054	-1.04%
2022-09-14	24.10	24.10	24.15	24.00	25.65	4,427,933	108,599,812	24.526	24.10	24.10	24.15	24.00	25.65	4,427,933	24.526	-7.13%
2022-09-13	25.95	25.90	25.95	25.60	26.30	4,449,810	115,411,951	25.936	25.95	25.90	25.95	25.60	26.30	4,449,810	25.936	0.39%
2022-09-09	25.85	25.85	25.90	24.25	26.25	5,709,000	146,278,497	25.622	25.85	25.85	25.90	24.25	26.25	5,709,000	25.622	7.04%
2022-09-08	24.15	24.05	24.15	23.95	26.55	4,333,882	106,573,786	24.591	24.15	24.05	24.15	23.95	26.55	4,333,882	24.591	-6.03%
2022-09-07	25.70	25.65	25.70	25.40	26.80	6,678,000	174,541,600	26.137	25.70	25.65	25.70	25.40	26.80	6,678,000	26.137	-1.15%
2022-09-06	26.00	25.95	26.00	24.05	26.05	4,079,000	102,493,050	25.127	26.00	25.95	26.00	24.05	26.05	4,079,000	25.127	3.79%
2022-09-05	25.05	24.85	25.05	23.75	25.55	7,278,610	178,540,694	24.530	25.05	24.85	25.05	23.75	25.55	7,278,610	24.530	-1.96%
2022-09-02	25.55	25.40	25.55	25.35	26.45	3,702,830	95,406,031	25.766	25.55	25.40	25.55	25.35	26.45	3,702,830	25.766	-1.54%
2022-09-01	25.95	25.90	25.95	24.85	26.55	8,796,500	228,129,550	25.934	25.95	25.90	25.95	24.85	26.55	8,796,500	25.934	2.37%
2022-08-31	25.35	25.30	25.35	23.05	25.60	5,980,000	148,812,375	24.885	25.35	25.30	25.35	23.05	25.60	5,980,000	24.885	6.51%
2022-08-30	23.80	23.80	23.85	22.90	24.25	3,135,000	74,333,822	23.711	23.80	23.80	23.85	22.90	24.25	3,135,000	23.711	0.00%
2022-08-29	23.80	23.70	23.80	23.50	25.35	7,070,421	171,954,727	24.320	23.80	23.70	23.80	23.50	25.35	7,070,421	24.320	-7.21%
2022-08-26	25.65	25.60	25.65	24.20	25.95	10,326,500	261,040,127	25.279	25.65	25.60	25.65	24.20	25.95	10,326,500	25.279	6.21%
2022-08-25	24.15	24.10	24.15	22.60	24.50	8,174,000	195,340,604	23.898	24.15	24.10	24.15	22.60	24.50	8,174,000	23.898	7.81%
2022-08-24	22.40	22.35	22.40	19.22	23.30	13,305,400	286,098,371	21.502	22.40	22.35	22.40	19.22	23.30	13,305,400	21.502	8.74%
2022-08-23	20.60	20.60	20.70	20.30	21.30	2,086,192	43,192,319	20.704	20.60	20.60	20.70	20.30	21.30	2,086,192	20.704	-2.37%
2022-08-22	21.10	21.05	21.10	20.80	21.45	1,751,000	36,977,750	21.118	21.10	21.05	21.10	20.80	21.45	1,751,000	21.118	-1.86%
2022-08-19	21.50	21.40	21.50	20.85	22.20	3,977,430	85,805,524	21.573	21.50	21.40	21.50	20.85	22.20	3,977,430	21.573	1.18%
2022-08-18	21.25	21.20	21.25	21.05	22.35	7,498,700	160,522,422	21.407	21.25	21.20	21.25	21.05	22.35	7,498,700	21.407	-3.85%
2022-08-17	22.10	22.05	22.10	22.00	23.80	3,377,000	76,222,437	22.571	22.10	22.05	22.10	22.00	23.80	3,377,000	22.571	-4.74%
2022-08-16	23.20	23.20	23.25	22.70	24.40	5,427,000	127,631,100	23.518	23.20	23.20	23.25	22.70	24.40	5,427,000	23.518	-1.90%
2022-08-15	23.65	23.65	23.70	22.20	24.25	5,158,000	121,897,703	23.633	23.65	23.65	23.70	22.20	24.25	5,158,000	23.633	5.11%
2022-08-12	22.50	22.50	22.55	22.35	23.30	2,573,232	58,530,011	22.746	22.50	22.50	22.55	22.35	23.30	2,573,232	22.746	-2.17%
2022-08-11	23.00	22.95	23.00	21.85	23.00	3,451,000	78,130,100	22.640	23.00	22.95	23.00	21.85	23.00	3,451,000	22.640	5.75%
2022-08-10	21.75	21.60	21.75	21.35	22.35	2,960,457	63,887,732	21.580	21.75	21.60	21.75	21.35	22.35	2,960,457	21.580	-3.33%
2022-08-09	22.50	22.50	22.55	22.00	23.20	2,589,657	58,243,645	22.491	22.50	22.50	22.55	22.00	23.20	2,589,657	22.491	-1.53%
2022-08-08	22.85	22.85	22.90	22.35	23.55	2,415,600	55,664,105	23.044	22.85	22.85	22.90	22.35	23.55	2,415,600	23.044	0.66%
2022-08-05	22.70	22.70	22.80	21.65	23.05	7,434,000	167,825,394	22.575	22.70	22.70	22.80	21.65	23.05	7,434,000	22.575	8.35%
2022-08-04	20.95	20.95	21.05	20.50	21.45	4,464,000	93,557,850	20.958	20.95	20.95	21.05	20.50	21.45	4,464,000	20.958	4.75%
2022-08-03	20.00	19.92	20.00	19.80	20.55	4,149,457	83,667,845	20.164	20.00	19.92	20.00	19.80	20.55	4,149,457	20.164	0.60%
2022-08-02	19.88	19.86	19.88	19.44	20.75	8,694,532	173,047,945	19.903	19.88	19.86	19.88	19.44	20.75	8,694,532	19.903	-6.00%
2022-08-01	21.15	21.00	21.15	20.10	21.60	3,211,493	66,910,939	20.835	21.15	21.00	21.15	20.10	21.60	3,211,493	20.835	0.71%
2022-07-29	21.00	21.00	21.05	20.80	22.85	5,194,000	111,162,450	21.402	21.00	21.00	21.05	20.80	22.85	5,194,000	21.402	-6.67%
2022-07-28	22.50	22.45	22.50	21.85	22.75	3,228,500	72,319,689	22.400	22.50	22.45	22.50	21.85	22.75	3,228,500	22.400	3.93%
2022-07-27	21.65	21.60	21.65	21.50	22.40	2,463,000	53,541,968	21.739	21.65	21.60	21.65	21.50	22.40	2,463,000	21.739	-2.91%
2022-07-26	22.30	22.25	22.30	21.00	22.40	3,266,000	71,630,350	21.932	22.30	22.25	22.30	21.00	22.40	3,266,000	21.932	2.06%
2022-07-25	21.85	21.85	21.90	20.50	22.20	5,305,000	114,231,125	21.533	21.85	21.85	21.90	20.50	22.20	5,305,000	21.533	-0.68%
2022-07-22	22.00	22.00	22.05	22.00	23.55	3,403,170	76,692,567	22.536	22.00	22.00	22.05	22.00	23.55	3,403,170	22.536	-5.58%
2022-07-21	23.30	23.20	23.30	23.00	24.00	2,575,000	60,468,750	23.483	23.30	23.20	23.30	23.00	24.00	2,575,000	23.483	-0.64%
2022-07-20	23.45	23.45	23.50	22.70	24.80	7,413,162	176,938,989	23.868	23.45	23.45	23.50	22.70	24.80	7,413,162	23.868	4.69%
2022-07-19	22.40	22.30	22.40	21.85	23.45	4,222,712	94,584,218	22.399	22.40	22.30	22.40	21.85	23.45	4,222,712	22.399	-1.97%
2022-07-18	22.85	22.80	22.85	21.80	23.50	4,052,870	92,656,710	22.862	22.85	22.80	22.85	21.80	23.50	4,052,870	22.862	0.44%
2022-07-15	22.75	22.75	22.80	22.50	24.05	4,689,150	108,706,540	23.183	22.75	22.75	22.80	22.50	24.05	4,689,150	23.183	-4.61%
2022-07-14	23.85	23.85	23.90	22.25	24.10	11,350,000	265,887,600	23.426	23.85	23.85	23.90	22.25	24.10	11,350,000	23.426	9.15%
2022-07-13	21.85	21.80	21.85	21.55	22.60	4,718,000	103,901,489	22.022	21.85	21.80	21.85	21.55	22.60	4,718,000	22.022	0.23%
2022-07-12	21.80	21.75	21.80	21.35	23.50	9,351,456	205,818,319	22.009	21.80	21.75	21.80	21.35	23.50	9,351,456	22.009	-6.44%
2022-07-11	23.30	23.25	23.30	22.95	24.70	9,279,870	217,791,213	23.469	23.30	23.25	23.30	22.95	24.70	9,279,870	23.469	-5.09%
2022-07-08	24.55	24.50	24.55	23.40	25.95	14,693,000	360,225,088	24.517	24.55	24.50	24.55	23.40	25.95	14,693,000	24.517	-5.94%
2022-07-07	26.10	26.05	26.10	25.50	26.80	6,879,800	178,583,005	25.958	26.10	26.05	26.10	25.50	26.80	6,879,800	25.958	-3.69%
2022-07-06	27.10	27.10	27.15	26.35	28.55	13,066,844	359,035,640	27.477	27.10	27.10	27.15	26.35	28.55	13,066,844	27.477	5.65%
2022-07-05	25.65	25.65	25.70	24.90	26.95	8,120,160	207,085,565	25.503	25.65	25.65	25.70	24.90	26.95	8,120,160	25.503	-3.02%
2022-07-04	26.45	26.45	26.50	22.35	26.60	14,885,955	377,132,147	25.335	26.45	26.45	26.50	22.35	26.60	14,885,955	25.335	14.75%
2022-06-30	23.05	23.05	23.10	22.65	25.65	10,032,014	236,358,575	23.560	23.05	23.05	23.10	22.65	25.65	10,032,014	23.560	-5.14%
2022-06-29	24.30	24.30	24.35	23.45	27.60	10,993,245	272,397,337	24.779	24.30	24.30	24.35	23.45	27.60	10,993,245	24.779	-3.95%
2022-06-28	25.30	25.25	25.30	24.10	25.45	5,363,000	133,672,359	24.925	25.30	25.25	25.30	24.10	25.45	5,363,000	24.925	2.02%
2022-06-27	24.80	24.65	24.80	24.05	26.50	10,521,000	262,379,970	24.939	24.80	24.65	24.80	24.05	26.50	10,521,000	24.939	-2.55%
2022-06-24	25.45	25.25	25.45	24.60	26.80	12,321,000	315,180,105	25.581	25.45	25.25	25.45	24.60	26.80	12,321,000	25.581	5.17%
2022-06-23	24.20	24.00	24.20	22.50	24.50	10,716,300	252,654,998	23.577	24.20	24.00	24.20	22.50	24.50	10,716,300	23.577	9.26%
2022-06-22	22.15	22.10	22.15	21.75	23.60	11,728,200	266,391,300	22.714	22.15	22.10	22.15	21.75	23.60	11,728,200	22.714	0.00%
2022-06-21	22.15	22.10	22.15	18.80	22.20	13,020,545	273,201,960	20.982	22.15	22.10	22.15	18.80	22.20	13,020,545	20.982	15.48%
2022-06-20	19.18	19.18	19.28	18.00	19.36	6,783,500	128,250,517	18.906	19.18	19.18	19.28	18.00	19.36	6,783,500	18.906	6.91%
2022-06-17	17.94	17.94	18.00	16.78	18.24	7,923,000	140,322,549	17.711	17.94	17.94	18.00	16.78	18.24	7,923,000	17.711	3.82%
2022-06-16	17.28	17.24	17.28	17.02	18.34	4,651,500	82,556,800	17.748	17.28	17.24	17.28	17.02	18.34	4,651,500	17.748	-3.14%
2022-06-15	17.84	17.82	17.84	17.42	18.30	4,018,951	71,632,674	17.824	17.84	17.82	17.84	17.42	18.30	4,018,951	17.824	0.22%
2022-06-14	17.80	17.70	17.82	17.00	18.00	10,257,282	179,547,559	17.504	17.80	17.70	17.82	17.00	18.00	10,257,282	17.504	-0.34%
2022-06-13	17.86	17.84	17.86	17.12	18.68	6,102,000	107,635,615	17.639	17.86	17.84	17.86	17.12	18.68	6,102,000	17.639	-4.18%
2022-06-10	18.64	18.62	18.64	18.18	19.16	7,389,758	137,991,458	18.673	18.64	18.62	18.64	18.18	19.16	7,389,758	18.673	-4.41%
2022-06-09	19.50	19.48	19.50	18.62	20.10	7,944,043	154,219,662	19.413	19.50	19.48	19.50	18.62	20.10	7,944,043	19.413	3.17%
2022-06-08	18.90	18.90	18.92	17.82	19.40	9,638,992	182,376,829	18.921	18.90	18.90	18.92	17.82	19.40	9,638,992	18.921	4.54%
2022-06-07	18.08	18.00	18.08	16.36	18.26	7,153,700	127,416,036	17.811	18.08	18.00	18.08	16.36	18.26	7,153,700	17.811	8.26%
2022-06-06	16.70	16.68	16.70	16.36	19.38	11,342,700	202,195,243	17.826	16.70	16.68	16.70	16.36	19.38	11,342,700	17.826	-4.02%
2022-06-02	17.40	17.40	17.44	15.80	17.50	8,412,400	139,257,402	16.554	17.40	17.40	17.44	15.80	17.50	8,412,400	16.554	4.69%
2022-06-01	16.62	16.58	16.62	16.08	17.58	13,765,763	229,379,426	16.663	16.62	16.58	16.62	16.08	17.58	13,765,763	16.663	2.09%
2022-05-31	16.28	16.28	16.30	14.02	16.30	31,506,565	505,294,856	16.038	16.28	16.28	16.30	14.02	16.30	31,506,565	16.038	14.49%
2022-05-30	14.22	14.18	14.22	13.28	14.36	5,734,069	81,049,403	14.135	14.22	14.18	14.22	13.28	14.36	5,734,069	14.135	4.71%
2022-05-27	13.58	13.56	13.58	13.00	13.78	3,900,200	52,120,539	13.364	13.58	13.56	13.58	13.00	13.78	3,900,200	13.364	3.35%
2022-05-26	13.14	13.12	13.14	12.56	13.20	2,728,068	35,217,420	12.909	13.14	13.12	13.14	12.56	13.20	2,728,068	12.909	1.39%
2022-05-25	12.96	12.96	12.98	12.68	13.22	4,123,798	53,375,724	12.943	12.96	12.96	12.98	12.68	13.22	4,123,798	12.943	-0.61%
2022-05-24	13.04	13.02	13.04	12.90	14.28	3,920,858	52,500,301	13.390	13.04	13.02	13.04	12.90	14.28	3,920,858	13.390	-7.65%
2022-05-23	14.12	14.06	14.12	13.86	14.44	4,268,189	60,046,989	14.068	14.12	14.06	14.12	13.86	14.44	4,268,189	14.068	1.00%
2022-05-20	13.98	13.96	13.98	13.60	14.24	4,503,035	62,891,467	13.966	13.98	13.96	13.98	13.60	14.24	4,503,035	13.966	3.86%
2022-05-19	13.46	13.44	13.46	12.80	13.76	4,167,140	55,618,437	13.347	13.46	13.44	13.46	12.80	13.76	4,167,140	13.347	-0.30%
2022-05-18	13.50	13.48	13.50	13.02	13.66	3,555,000	47,674,950	13.411	13.50	13.48	13.50	13.02	13.66	3,555,000	13.411	2.27%
2022-05-17	13.20	13.18	13.20	12.52	13.30	5,152,857	67,189,868	13.039	13.20	13.18	13.20	12.52	13.30	5,152,857	13.039	5.10%
2022-05-16	12.56	12.56	12.60	12.40	13.12	4,554,844	57,861,198	12.703	12.56	12.56	12.60	12.40	13.12	4,554,844	12.703	1.78%
2022-05-13	12.34	12.34	12.40	12.10	12.64	5,640,189	69,600,942	12.340	12.34	12.34	12.40	12.10	12.64	5,640,189	12.340	1.15%
2022-05-12	12.20	12.20	12.22	12.18	13.04	4,551,825	57,022,476	12.527	12.20	12.20	12.22	12.18	13.04	4,551,825	12.527	-4.24%
2022-05-11	12.74	12.74	12.76	12.04	13.50	5,868,018	76,472,801	13.032	12.74	12.74	12.76	12.04	13.50	5,868,018	13.032	5.81%
2022-05-10	12.04	12.02	12.08	11.50	12.56	6,153,174	74,208,708	12.060	12.04	12.02	12.08	11.50	12.56	6,153,174	12.060	-1.15%
2022-05-06	12.18	12.18	12.24	12.12	12.76	4,738,175	58,557,942	12.359	12.18	12.18	12.24	12.12	12.76	4,738,175	12.359	-5.29%
2022-05-05	12.86	12.86	12.90	12.68	13.44	4,136,000	53,643,890	12.970	12.86	12.86	12.90	12.68	13.44	4,136,000	12.970	3.54%
2022-05-04	12.42	12.40	12.42	12.20	13.66	3,511,713	43,865,316	12.491	12.42	12.40	12.42	12.20	13.66	3,511,713	12.491	-7.31%
2022-05-03	13.40	13.38	13.40	13.30	15.12	5,076,293	70,347,378	13.858	13.40	13.38	13.40	13.30	15.12	5,076,293	13.858	-10.43%
2022-04-29	14.96	14.94	14.96	13.88	15.10	3,838,315	55,645,005	14.497	14.96	14.94	14.96	13.88	15.10	3,838,315	14.497	3.89%
2022-04-28	14.40	14.38	14.40	13.70	14.94	5,329,852	76,892,061	14.427	14.40	14.38	14.40	13.70	14.94	5,329,852	14.427	6.98%
2022-04-27	13.46	13.46	13.48	12.58	13.64	4,191,085	55,096,245	13.146	13.46	13.46	13.48	12.58	13.64	4,191,085	13.146	0.60%
2022-04-26	13.38	13.38	13.40	12.62	13.62	6,520,560	86,220,004	13.223	13.38	13.38	13.40	12.62	13.62	6,520,560	13.223	4.69%
2022-04-25	12.78	12.74	12.78	12.42	13.88	7,216,040	93,398,025	12.943	12.78	12.74	12.78	12.42	13.88	7,216,040	12.943	-8.32%
2022-04-22	13.94	13.92	13.94	13.30	14.24	4,421,884	61,259,152	13.854	13.94	13.92	13.94	13.30	14.24	4,421,884	13.854	0.43%
2022-04-21	13.88	13.86	13.88	13.70	14.40	4,960,000	68,865,390	13.884	13.88	13.86	13.88	13.70	14.40	4,960,000	13.884	-1.28%
2022-04-20	14.06	14.06	14.08	13.80	14.70	3,525,783	49,992,485	14.179	14.06	14.06	14.08	13.80	14.70	3,525,783	14.179	-0.57%
2022-04-19	14.14	14.14	14.16	13.74	14.98	8,364,860	118,943,324	14.219	14.14	14.14	14.16	13.74	14.98	8,364,860	14.219	-8.30%
2022-04-14	15.42	15.38	15.42	14.82	15.80	3,548,000	54,826,260	15.453	15.42	15.38	15.42	14.82	15.80	3,548,000	15.453	4.47%
2022-04-13	14.76	14.74	14.78	14.56	15.40	3,350,000	49,558,477	14.794	14.76	14.74	14.78	14.56	15.40	3,350,000	14.794	-3.53%
2022-04-12	15.30	15.20	15.30	14.48	15.88	6,938,339	104,186,336	15.016	15.30	15.20	15.30	14.48	15.88	6,938,339	15.016	0.13%
2022-04-11	15.28	15.20	15.28	15.06	16.40	4,397,298	68,074,285	15.481	15.28	15.20	15.28	15.06	16.40	4,397,298	15.481	-7.17%
2022-04-08	16.46	16.44	16.46	15.80	17.00	8,811,247	142,736,361	16.199	16.46	16.44	16.46	15.80	17.00	8,811,247	16.199	-1.67%
2022-04-07	16.74	16.74	16.80	16.60	17.94	3,352,197	57,681,480	17.207	16.74	16.74	16.80	16.60	17.94	3,352,197	17.207	-4.45%
2022-04-06	17.52	17.48	17.52	16.18	18.08	9,571,545	168,366,669	17.590	17.52	17.48	17.52	16.18	18.08	9,571,545	17.590	3.79%
2022-04-04	16.88	16.86	16.88	15.76	16.98	3,915,000	63,897,448	16.321	16.88	16.86	16.88	15.76	16.98	3,915,000	16.321	8.62%
2022-04-01	15.54	15.52	15.54	14.46	16.68	6,773,475	103,048,630	15.214	15.54	15.52	15.54	14.46	16.68	6,773,475	15.214	-6.83%
2022-03-31	16.68	16.68	16.74	16.64	19.30	5,141,102	88,829,039	17.278	16.68	16.68	16.74	16.64	19.30	5,141,102	17.278	-13.31%
2022-03-30	19.24	19.22	19.24	16.30	19.42	7,244,925	131,100,764	18.096	19.24	19.22	19.24	16.30	19.42	7,244,925	18.096	17.60%
2022-03-29	16.36	16.30	16.36	15.72	16.94	6,138,623	99,885,971	16.272	16.36	16.30	16.36	15.72	16.94	6,138,623	16.272	0.37%
2022-03-28	16.30	16.30	16.32	16.20	17.40	6,492,720	108,633,995	16.732	16.30	16.30	16.32	16.20	17.40	6,492,720	16.732	-8.01%
2022-03-25	17.72	17.68	17.72	17.56	19.38	4,884,529	88,719,770	18.163	17.72	17.68	17.72	17.56	19.38	4,884,529	18.163	-6.04%
2022-03-24	18.86	18.78	18.88	16.74	19.22	8,587,072	158,171,772	18.420	18.86	18.78	18.88	16.74	19.22	8,587,072	18.420	9.52%
2022-03-23	17.22	17.20	17.22	15.48	17.32	8,515,256	142,607,006	16.747	17.22	17.20	17.22	15.48	17.32	8,515,256	16.747	11.96%
2022-03-22	15.38	15.38	15.42	14.26	16.10	7,760,689	116,244,163	14.979	15.38	15.38	15.42	14.26	16.10	7,760,689	14.979	-2.78%
2022-03-21	15.82	15.80	15.82	15.60	17.68	4,867,920	80,280,332	16.492	15.82	15.80	15.82	15.60	17.68	4,867,920	16.492	-3.54%
2022-03-18	16.40	16.38	16.40	15.70	17.10	8,309,000	134,628,030	16.203	16.40	16.38	16.40	15.70	17.10	8,309,000	16.203	-4.09%
2022-03-17	17.10	17.06	17.10	14.68	17.20	15,533,300	249,411,104	16.057	17.10	17.06	17.10	14.68	17.20	15,533,300	16.057	24.45%
2022-03-16	13.74	13.72	13.74	11.52	13.78	17,339,030	221,851,550	12.795	13.74	13.72	13.74	11.52	13.78	17,339,030	12.795	9.92%
2022-03-15	12.50	12.48	12.50	12.22	14.74	15,822,882	211,547,604	13.370	12.50	12.48	12.50	12.22	14.74	15,822,882	13.370	-11.47%
2022-03-14	14.12	14.08	14.12	14.00	16.36	7,358,200	110,917,586	15.074	14.12	14.08	14.12	14.00	16.36	7,358,200	15.074	-15.75%
2022-03-11	16.76	16.74	16.76	15.76	17.20	8,119,239	133,477,125	16.440	16.76	16.74	16.76	15.76	17.20	8,119,239	16.440	-5.31%
2022-03-10	17.70	17.64	17.70	17.36	18.98	3,514,718	62,974,886	17.917	17.70	17.64	17.70	17.36	18.98	3,514,718	17.917	-1.01%
2022-03-09	17.88	17.80	17.88	16.58	19.06	10,154,303	177,359,876	17.466	17.88	17.80	17.88	16.58	19.06	10,154,303	17.466	-2.83%
2022-03-08	18.40	18.40	18.42	18.20	19.26	3,339,704	62,061,525	18.583	18.40	18.40	18.42	18.20	19.26	3,339,704	18.583	-2.23%
2022-03-07	18.82	18.72	18.82	17.66	19.38	6,684,262	124,627,037	18.645	18.82	18.72	18.82	17.66	19.38	6,684,262	18.645	-4.95%
2022-03-04	19.80	19.74	19.80	19.14	20.20	3,930,347	77,177,604	19.636	19.80	19.74	19.80	19.14	20.20	3,930,347	19.636	-3.65%
2022-03-03	20.55	20.50	20.55	20.25	21.60	1,630,000	33,448,700	20.521	20.55	20.50	20.55	20.25	21.60	1,630,000	20.521	-1.91%
2022-03-02	20.95	20.90	20.95	20.80	21.75	2,463,547	52,320,097	21.238	20.95	20.90	20.95	20.80	21.75	2,463,547	21.238	-3.68%
2022-03-01	21.75	21.70	21.75	20.65	22.10	6,251,116	134,985,601	21.594	21.75	21.70	21.75	20.65	22.10	6,251,116	21.594	6.10%
2022-02-28	20.50	20.45	20.50	19.30	20.50	3,889,617	78,309,785	20.133	20.50	20.45	20.50	19.30	20.50	3,889,617	20.133	2.71%
2022-02-25	19.96	19.94	19.96	19.04	20.60	5,338,815	107,380,224	20.113	19.96	19.94	19.96	19.04	20.60	5,338,815	20.113	7.78%
2022-02-24	18.52	18.52	18.60	18.28	19.62	3,575,163	66,939,317	18.723	18.52	18.52	18.60	18.28	19.62	3,575,163	18.723	-6.18%
2022-02-23	19.74	19.74	19.78	18.30	19.94	3,008,001	58,348,273	19.398	19.74	19.74	19.78	18.30	19.94	3,008,001	19.398	7.28%
2022-02-22	18.40	18.30	18.40	18.08	19.50	6,467,000	119,317,886	18.450	18.40	18.30	18.40	18.08	19.50	6,467,000	18.450	-6.12%
2022-02-21	19.60	19.60	19.62	18.88	19.90	5,815,960	112,202,548	19.292	19.60	19.60	19.62	18.88	19.90	5,815,960	19.292	0.93%
2022-02-18	19.42	19.40	19.42	19.26	20.25	3,469,960	68,349,448	19.697	19.42	19.40	19.42	19.26	20.25	3,469,960	19.697	-4.57%
2022-02-17	20.35	20.30	20.35	19.70	20.80	3,459,700	69,437,650	20.070	20.35	20.30	20.35	19.70	20.80	3,459,700	20.070	-0.25%
2022-02-16	20.40	20.35	20.45	19.92	21.35	3,082,056	62,823,294	20.384	20.40	20.35	20.45	19.92	21.35	3,082,056	20.384	-1.45%
2022-02-15	20.70	20.55	20.70	18.66	20.70	6,305,596	125,247,575	19.863	20.70	20.55	20.70	18.66	20.70	6,305,596	19.863	10.70%
2022-02-14	18.70	18.70	18.72	18.58	19.50	5,619,370	106,247,271	18.907	18.70	18.70	18.72	18.58	19.50	5,619,370	18.907	-3.01%
2022-02-11	19.28	19.22	19.28	18.88	21.35	11,175,478	219,918,917	19.679	19.28	19.22	19.28	18.88	21.35	11,175,478	19.679	-7.75%
2022-02-10	20.90	20.80	20.90	19.68	21.90	7,276,210	151,887,832	20.875	20.90	20.80	20.90	19.68	21.90	7,276,210	20.875	6.31%
2022-02-09	19.66	19.64	19.66	19.34	20.80	4,991,093	98,996,400	19.835	19.66	19.64	19.66	19.34	20.80	4,991,093	19.835	-2.91%
2022-02-08	20.25	20.20	20.25	18.72	20.50	3,895,637	76,615,559	19.667	20.25	20.20	20.25	18.72	20.50	3,895,637	19.667	2.38%
2022-02-07	19.78	19.76	19.78	19.60	21.05	7,079,882	141,826,360	20.032	19.78	19.76	19.78	19.60	21.05	7,079,882	20.032	0.41%
2022-02-04	19.70	19.62	19.70	19.20	21.90	3,403,480	67,391,886	19.801	19.70	19.62	19.70	19.20	21.90	3,403,480	19.801	-6.19%
2022-01-31	21.00	21.00	21.05	20.10	21.45	2,594,336	53,665,272	20.686	21.00	21.00	21.05	20.10	21.45	2,594,336	20.686	3.70%
2022-01-28	20.25	20.20	20.25	19.90	21.50	4,570,500	92,916,540	20.330	20.25	20.20	20.25	19.90	21.50	4,570,500	20.330	-4.26%
2022-01-27	21.15	21.15	21.20	20.80	23.25	7,815,374	166,478,716	21.301	21.15	21.15	21.20	20.80	23.25	7,815,374	21.301	-9.03%
2022-01-26	23.25	23.15	23.25	23.05	25.10	6,183,675	146,444,195	23.682	23.25	23.15	23.25	23.05	25.10	6,183,675	23.682	-5.68%
2022-01-25	24.65	24.60	24.65	24.55	25.80	3,525,688	88,138,501	24.999	24.65	24.60	24.65	24.55	25.80	3,525,688	24.999	-4.46%
2022-01-24	25.80	25.60	25.80	25.00	26.70	3,505,626	90,897,626	25.929	25.80	25.60	25.80	25.00	26.70	3,505,626	25.929	-0.58%
2022-01-21	25.95	25.95	26.00	24.25	27.35	3,993,038	103,576,971	25.939	25.95	25.95	26.00	24.25	27.35	3,993,038	25.939	-3.71%
2022-01-20	26.95	26.90	26.95	25.95	27.45	3,548,151	95,316,374	26.864	26.95	26.90	26.95	25.95	27.45	3,548,151	26.864	0.00%
2022-01-19	26.95	26.95	27.00	26.80	28.05	2,794,561	76,198,854	27.267	26.95	26.95	27.00	26.80	28.05	2,794,561	27.267	-3.41%
2022-01-18	27.90	27.85	27.90	27.85	29.35	1,851,199	52,560,369	28.393	27.90	27.85	27.90	27.85	29.35	1,851,199	28.393	-1.41%
2022-01-17	28.30	28.30	28.35	27.60	29.40	2,760,638	77,926,364	28.228	28.30	28.30	28.35	27.60	29.40	2,760,638	28.228	-1.91%
2022-01-14	28.85	28.70	28.90	27.70	28.90	3,092,079	87,856,260	28.413	28.85	28.70	28.90	27.70	28.90	3,092,079	28.413	0.17%
2022-01-13	28.80	28.70	28.80	28.50	30.05	2,910,738	84,628,039	29.074	28.80	28.70	28.80	28.50	30.05	2,910,738	29.074	-3.52%
2022-01-12	29.85	29.80	29.85	29.30	30.60	4,220,884	125,945,002	29.839	29.85	29.80	29.85	29.30	30.60	4,220,884	29.839	1.19%
2022-01-11	29.50	29.40	29.50	28.20	29.75	3,908,350	114,292,505	29.243	29.50	29.40	29.50	28.20	29.75	3,908,350	29.243	1.72%
2022-01-10	29.00	29.00	29.05	27.00	30.10	6,422,549	185,738,165	28.920	29.00	29.00	29.05	27.00	30.10	6,422,549	28.920	3.02%
2022-01-07	28.15	28.05	28.15	26.30	28.55	5,876,049	162,922,257	27.726	28.15	28.05	28.15	26.30	28.55	5,876,049	27.726	5.23%
2022-01-06	26.75	26.75	26.80	25.70	27.30	6,362,376	167,855,400	26.383	26.75	26.75	26.80	25.70	27.30	6,362,376	26.383	-0.93%
2022-01-05	27.00	26.85	27.00	26.25	29.35	9,447,104	255,375,804	27.032	27.00	26.85	27.00	26.25	29.35	9,447,104	27.032	-5.26%
2022-01-04	28.50	28.45	28.55	27.80	31.15	8,961,000	260,890,672	29.114	28.50	28.45	28.55	27.80	31.15	8,961,000	29.114	-6.25%
2022-01-03	30.40	30.40	30.45	30.00	34.20	4,476,621	137,817,814	30.786	30.40	30.40	30.45	30.00	34.20	4,476,621	30.786	-10.59%
2021-12-31	34.00	34.00	34.10	32.55	34.40	1,626,704	54,608,787	33.570	34.00	34.00	34.10	32.55	34.40	1,626,704	33.570	5.59%
2021-12-30	32.20	32.15	32.20	31.00	32.50	1,386,907	44,227,947	31.890	32.20	32.15	32.20	31.00	32.50	1,386,907	31.890	0.31%
2021-12-29	32.10	32.05	32.10	31.10	32.30	1,964,123	62,017,424	31.575	32.10	32.05	32.10	31.10	32.30	1,964,123	31.575	3.38%
2021-12-28	31.05	31.05	31.20	31.00	33.90	5,028,234	160,867,302	31.993	31.05	31.05	31.20	31.00	33.90	5,028,234	31.993	-8.41%
2021-12-24	33.90	33.90	33.95	33.00	34.70	1,188,027	40,035,489	33.699	33.90	33.90	33.95	33.00	34.70	1,188,027	33.699	-0.29%
2021-12-23	34.00	33.90	34.00	33.40	34.85	2,153,189	73,282,689	34.034	34.00	33.90	34.00	33.40	34.85	2,153,189	34.034	0.00%
2021-12-22	34.00	33.95	34.00	33.35	35.80	4,321,834	146,119,674	33.810	34.00	33.95	34.00	33.35	35.80	4,321,834	33.810	-3.00%
2021-12-21	35.05	35.00	35.10	32.65	35.85	5,527,143	188,218,855	34.054	35.05	35.00	35.10	32.65	35.85	5,527,143	34.054	0.00%
2021-12-20	35.05	35.05	35.10	34.60	36.90	2,987,444	105,565,805	35.336	35.05	35.05	35.10	34.60	36.90	2,987,444	35.336	-3.31%
2021-12-17	36.25	36.20	36.25	35.10	39.30	10,294,769	371,895,505	36.125	36.25	36.20	36.25	35.10	39.30	10,294,769	36.125	-5.60%
2021-12-16	38.40	38.40	38.45	37.20	39.90	6,188,008	235,693,695	38.089	38.40	38.40	38.45	37.20	39.90	6,188,008	38.089	-0.26%
2021-12-15	38.50	38.50	38.55	36.80	41.50	7,842,137	305,222,309	38.921	38.50	38.50	38.55	36.80	41.50	7,842,137	38.921	-5.64%
2021-12-14	40.80	40.75	40.80	40.15	42.45	3,009,314	124,317,212	41.311	40.80	40.75	40.80	40.15	42.45	3,009,314	41.311	0.37%
2021-12-13	40.65	40.65	40.70	40.50	43.25	2,909,304	119,442,555	41.055	40.65	40.65	40.70	40.50	43.25	2,909,304	41.055	-5.13%
2021-12-10	42.85	42.70	42.85	42.00	43.95	1,820,286	77,225,715	42.425	42.85	42.70	42.85	42.00	43.95	1,820,286	42.425	-2.61%
2021-12-09	44.00	43.90	44.05	42.60	44.60	3,345,000	146,807,401	43.889	44.00	43.90	44.05	42.60	44.60	3,345,000	43.889	3.29%
2021-12-08	42.60	42.60	42.65	41.45	43.20	3,065,100	130,228,701	42.488	42.60	42.60	42.65	41.45	43.20	3,065,100	42.488	3.65%
2021-12-07	41.10	41.10	41.15	39.55	41.80	3,365,061	138,740,191	41.230	41.10	41.10	41.15	39.55	41.80	3,365,061	41.230	3.92%
2021-12-06	39.55	39.45	39.55	38.75	44.00	9,500,637	379,098,232	39.902	39.55	39.45	39.55	38.75	44.00	9,500,637	39.902	-10.92%
2021-12-03	44.40	44.35	44.40	43.90	45.40	2,549,846	113,331,935	44.447	44.40	44.35	44.40	43.90	45.40	2,549,846	44.447	-1.33%
2021-12-02	45.00	44.90	45.00	44.30	47.35	4,321,470	194,696,872	45.053	45.00	44.90	45.00	44.30	47.35	4,321,470	45.053	-4.26%
2021-12-01	47.00	46.95	47.10	46.55	49.45	3,393,435	162,372,489	47.849	47.00	46.95	47.10	46.55	49.45	3,393,435	47.849	-5.24%
2021-11-30	49.60	49.55	49.60	49.00	50.45	7,755,593	384,401,857	49.564	49.60	49.55	49.60	49.00	50.45	7,755,593	49.564	-0.60%
2021-11-29	49.90	49.75	49.90	46.50	50.60	2,718,746	134,392,302	49.432	49.90	49.75	49.90	46.50	50.60	2,718,746	49.432	3.53%
2021-11-26	48.20	48.15	48.20	48.05	50.70	2,712,000	133,387,650	49.184	48.20	48.15	48.20	48.05	50.70	2,712,000	49.184	-3.98%
2021-11-25	50.20	50.10	50.20	49.25	50.80	2,988,412	149,935,391	50.172	50.20	50.10	50.20	49.25	50.80	2,988,412	50.172	0.90%
2021-11-24	49.75	49.60	49.75	48.30	50.90	2,048,247	101,045,334	49.333	49.75	49.60	49.75	48.30	50.90	2,048,247	49.333	0.20%
2021-11-23	49.65	49.60	49.65	49.30	51.95	3,080,496	154,852,455	50.269	49.65	49.60	49.65	49.30	51.95	3,080,496	50.269	-3.22%
2021-11-22	51.30	51.30	51.65	50.10	52.50	4,554,935	233,561,668	51.277	51.30	51.30	51.65	50.10	52.50	4,554,935	51.277	0.88%
2021-11-19	50.85	50.80	50.85	48.00	51.45	6,473,087	325,595,472	50.300	50.85	50.80	50.85	48.00	51.45	6,473,087	50.300	5.06%
2021-11-18	48.40	48.40	48.55	46.90	48.75	2,959,417	140,879,807	47.604	48.40	48.40	48.55	46.90	48.75	2,959,417	47.604	-1.33%
2021-11-17	49.05	49.00	49.05	47.10	49.35	3,722,342	181,884,122	48.863	49.05	49.00	49.05	47.10	49.35	3,722,342	48.863	2.29%
2021-11-16	47.95	47.85	47.95	44.85	48.40	6,580,128	312,281,329	47.458	47.95	47.85	47.95	44.85	48.40	6,580,128	47.458	5.15%
2021-11-15	45.60	45.55	45.60	43.80	45.80	3,756,147	169,535,843	45.136	45.60	45.55	45.60	43.80	45.80	3,756,147	45.136	5.43%
2021-11-12	43.25	43.25	43.30	41.80	43.50	4,370,768	187,804,430	42.968	43.25	43.25	43.30	41.80	43.50	4,370,768	42.968	3.72%
2021-11-11	41.70	41.70	41.75	41.55	44.90	4,574,768	193,982,048	42.403	41.70	41.70	41.75	41.55	44.90	4,574,768	42.403	-7.02%
2021-11-10	44.85	44.55	44.85	40.00	45.15	7,089,600	303,562,680	42.818	44.85	44.55	44.85	40.00	45.15	7,089,600	42.818	11.85%
2021-11-09	40.10	40.00	40.10	38.70	40.80	3,528,293	140,735,673	39.888	40.10	40.00	40.10	38.70	40.80	3,528,293	39.888	2.56%
2021-11-08	39.10	38.85	39.10	37.50	39.50	5,630,909	215,656,762	38.299	39.10	38.85	39.10	37.50	39.50	5,630,909	38.299	-0.26%
2021-11-05	39.20	39.20	39.25	38.20	39.80	3,794,136	149,087,726	39.294	39.20	39.20	39.25	38.20	39.80	3,794,136	39.294	1.69%
2021-11-04	38.55	38.50	38.60	37.00	40.50	5,700,736	222,712,139	39.067	38.55	38.50	38.60	37.00	40.50	5,700,736	39.067	1.98%
2021-11-03	37.80	37.55	37.80	35.05	39.20	11,324,735	414,685,557	36.618	37.80	37.55	37.80	35.05	39.20	11,324,735	36.618	-1.05%
2021-11-02	38.20	38.10	38.20	37.95	42.95	9,080,000	355,106,684	39.109	38.20	38.10	38.20	37.95	42.95	9,080,000	39.109	-9.05%
2021-11-01	42.00	41.95	42.00	41.60	44.85	1,557,809	66,178,999	42.482	42.00	41.95	42.00	41.60	44.85	1,557,809	42.482	-3.67%
2021-10-29	43.60	43.60	43.65	43.05	44.80	920,466	40,237,874	43.715	43.60	43.60	43.65	43.05	44.80	920,466	43.715	0.35%
2021-10-28	43.45	43.45	43.50	42.80	44.45	1,728,400	75,506,015	43.685	43.45	43.45	43.50	42.80	44.45	1,728,400	43.685	-1.81%
2021-10-27	44.25	44.20	44.25	43.90	45.75	1,639,000	72,874,785	44.463	44.25	44.20	44.25	43.90	45.75	1,639,000	44.463	-3.38%
2021-10-26	45.80	45.55	45.80	45.10	49.45	3,396,825	160,207,289	47.164	45.80	45.55	45.80	45.10	49.45	3,396,825	47.164	-3.88%
2021-10-25	47.65	47.65	47.80	45.45	48.50	3,242,919	154,822,153	47.742	47.65	47.65	47.80	45.45	48.50	3,242,919	47.742	2.47%
2021-10-22	46.50	46.45	46.50	45.35	47.75	1,963,484	91,329,874	46.514	46.50	46.45	46.50	45.35	47.75	1,963,484	46.514	2.54%
2021-10-21	45.35	45.20	45.35	44.15	46.80	2,580,376	116,902,604	45.304	45.35	45.20	45.35	44.15	46.80	2,580,376	45.304	-0.77%
2021-10-20	45.70	45.40	45.70	44.60	49.25	4,736,331	218,386,548	46.109	45.70	45.40	45.70	44.60	49.25	4,736,331	46.109	-5.68%
2021-10-19	48.45	48.35	48.45	46.00	48.70	4,079,000	195,517,875	47.933	48.45	48.35	48.45	46.00	48.70	4,079,000	47.933	6.37%
2021-10-18	45.55	45.50	45.55	43.80	45.70	2,208,000	99,056,497	44.863	45.55	45.50	45.55	43.80	45.70	2,208,000	44.863	1.00%
2021-10-15	45.10	45.10	45.20	43.00	46.50	5,132,268	232,416,844	45.285	45.10	45.10	45.20	43.00	46.50	5,132,268	45.285	2.73%
2021-10-12	43.90	43.85	43.95	42.30	44.40	2,353,010	103,123,079	43.826	43.90	43.85	43.95	42.30	44.40	2,353,010	43.826	2.21%
2021-10-11	42.95	42.95	43.00	41.35	43.50	1,442,300	61,815,313	42.859	42.95	42.95	43.00	41.35	43.50	1,442,300	42.859	4.76%
2021-10-08	41.00	41.00	41.05	40.10	42.60	3,843,831	158,151,269	41.144	41.00	41.00	41.05	40.10	42.60	3,843,831	41.144	0.74%
2021-10-07	40.70	40.50	40.70	38.80	40.80	1,285,000	51,557,525	40.123	40.70	40.50	40.70	38.80	40.80	1,285,000	40.123	6.41%
2021-10-06	38.25	38.25	38.30	37.50	39.55	925,114	35,199,797	38.049	38.25	38.25	38.30	37.50	39.55	925,114	38.049	-3.04%
2021-10-05	39.45	39.40	39.55	39.15	40.60	910,114	36,088,316	39.653	39.45	39.40	39.55	39.15	40.60	910,114	39.653	-1.25%
2021-10-04	39.95	39.95	40.00	39.50	43.30	2,390,265	96,762,388	40.482	39.95	39.95	40.00	39.50	43.30	2,390,265	40.482	-6.66%
2021-09-30	42.80	42.80	42.85	41.35	42.90	1,012,200	42,751,795	42.237	42.80	42.80	42.85	41.35	42.90	1,012,200	42.237	2.64%
2021-09-29	41.70	41.60	41.70	41.20	45.20	2,683,673	113,582,266	42.323	41.70	41.60	41.70	41.20	45.20	2,683,673	42.323	-7.44%
2021-09-28	45.05	45.05	45.25	43.40	45.85	3,065,344	137,757,689	44.940	45.05	45.05	45.25	43.40	45.85	3,065,344	44.940	2.62%
2021-09-27	43.90	43.75	43.90	42.25	45.50	2,255,657	99,129,335	43.947	43.90	43.75	43.90	42.25	45.50	2,255,657	43.947	2.45%
2021-09-24	42.85	42.85	42.90	42.65	44.90	3,219,000	141,227,250	43.873	42.85	42.85	42.90	42.65	44.90	3,219,000	43.873	-1.72%
2021-09-23	43.60	43.45	43.60	42.10	45.00	3,663,000	160,605,925	43.845	43.60	43.45	43.60	42.10	45.00	3,663,000	43.845	4.31%
2021-09-21	41.80	41.80	41.95	40.70	43.70	879,023	36,649,261	41.693	41.80	41.80	41.95	40.70	43.70	879,023	41.693	-1.53%
2021-09-20	42.45	42.40	42.50	40.60	42.65	2,210,000	93,518,600	42.316	42.45	42.40	42.50	40.60	42.65	2,210,000	42.316	-0.47%
2021-09-17	42.65	42.65	42.70	40.30	42.75	6,073,340	257,351,960	42.374	42.65	42.65	42.70	40.30	42.75	6,073,340	42.374	4.28%
2021-09-16	40.90	40.85	40.90	40.05	44.00	2,801,000	114,777,150	40.977	40.90	40.85	40.90	40.05	44.00	2,801,000	40.977	-7.57%
2021-09-15	44.25	43.95	44.25	42.60	45.00	2,068,171	90,546,125	43.781	44.25	43.95	44.25	42.60	45.00	2,068,171	43.781	1.26%
2021-09-14	43.70	43.60	43.70	41.80	45.80	4,006,130	176,264,901	43.999	43.70	43.60	43.70	41.80	45.80	4,006,130	43.999	2.46%
2021-09-13	42.65	42.55	42.65	42.10	44.55	1,592,000	68,610,650	43.097	42.65	42.55	42.65	42.10	44.55	1,592,000	43.097	-3.07%
2021-09-10	44.00	43.70	44.00	42.10	45.00	1,720,759	75,602,204	43.935	44.00	43.70	44.00	42.10	45.00	1,720,759	43.935	2.92%
2021-09-09	42.75	42.55	42.75	42.05	44.90	1,686,309	72,450,996	42.964	42.75	42.55	42.75	42.05	44.90	1,686,309	42.964	-4.79%
2021-09-08	44.90	44.90	44.95	44.60	47.00	2,968,897	136,343,876	45.924	44.90	44.90	44.95	44.60	47.00	2,968,897	45.924	-2.18%
2021-09-07	45.90	45.85	45.90	41.90	46.20	5,844,022	260,040,210	44.497	45.90	45.85	45.90	41.90	46.20	5,844,022	44.497	6.62%
2021-09-06	43.05	43.05	43.10	41.40	43.95	3,549,593	153,381,428	43.211	43.05	43.05	43.10	41.40	43.95	3,549,593	43.211	1.06%
2021-09-03	42.60	42.50	42.60	41.10	43.10	6,044,000	255,691,047	42.305	42.60	42.50	42.60	41.10	43.10	6,044,000	42.305	2.65%
2021-09-02	41.50	41.25	41.50	39.40	42.30	3,985,000	164,213,295	41.208	41.50	41.25	41.50	39.40	42.30	3,985,000	41.208	5.06%
2021-09-01	39.50	39.45	39.50	38.85	40.50	1,517,250	60,208,625	39.683	39.50	39.45	39.50	38.85	40.50	1,517,250	39.683	-1.74%
2021-08-31	40.20	40.15	40.20	37.40	40.30	4,838,541	189,289,753	39.121	40.20	40.15	40.20	37.40	40.30	4,838,541	39.121	5.10%
2021-08-30	38.25	38.15	38.25	35.35	38.25	5,430,465	202,156,156	37.226	38.25	38.15	38.25	35.35	38.25	5,430,465	37.226	4.65%
2021-08-27	36.55	36.55	36.60	36.00	38.65	3,442,000	127,917,576	37.164	36.55	36.55	36.60	36.00	38.65	3,442,000	37.164	-1.48%
2021-08-26	37.10	37.05	37.10	36.80	40.30	4,395,200	166,667,942	37.920	37.10	37.05	37.10	36.80	40.30	4,395,200	37.920	-7.02%
2021-08-25	39.90	39.60	39.90	39.50	41.40	4,390,209	176,630,952	40.233	39.90	39.60	39.90	39.50	41.40	4,390,209	40.233	1.14%
2021-08-24	39.45	39.45	39.50	38.35	41.25	6,641,000	264,397,273	39.813	39.45	39.45	39.50	38.35	41.25	6,641,000	39.813	4.78%
2021-08-23	37.65	37.65	37.70	35.00	38.20	9,061,792	337,256,819	37.217	37.65	37.65	37.70	35.00	38.20	9,061,792	37.217	4.44%
2021-08-20	36.05	36.05	36.10	34.60	39.35	9,824,240	354,464,778	36.081	36.05	36.05	36.10	34.60	39.35	9,824,240	36.081	-9.31%
2021-08-19	39.75	39.70	39.75	39.10	42.15	3,312,539	133,302,680	40.242	39.75	39.70	39.75	39.10	42.15	3,312,539	40.242	-3.40%
2021-08-18	41.15	41.10	41.15	40.90	42.60	2,487,387	102,967,390	41.396	41.15	41.10	41.15	40.90	42.60	2,487,387	41.396	-2.49%
2021-08-17	42.20	42.20	42.25	41.90	43.65	2,315,601	98,227,578	42.420	42.20	42.20	42.25	41.90	43.65	2,315,601	42.420	-3.32%
2021-08-16	43.65	43.45	43.70	42.30	44.05	4,453,800	192,488,839	43.219	43.65	43.45	43.70	42.30	44.05	4,453,800	43.219	-1.47%
2021-08-13	44.30	44.25	44.30	43.80	45.45	2,777,070	123,386,379	44.430	44.30	44.25	44.30	43.80	45.45	2,777,070	44.430	0.91%
2021-08-12	43.90	43.60	43.90	43.35	47.60	6,591,791	293,318,626	44.498	43.90	43.60	43.90	43.35	47.60	6,591,791	44.498	-7.77%
2021-08-11	47.60	47.50	47.60	47.10	48.95	2,721,216	130,296,245	47.882	47.60	47.50	47.60	47.10	48.95	2,721,216	47.882	-3.64%
2021-08-10	49.40	49.25	49.40	48.30	50.20	2,604,600	128,553,859	49.356	49.40	49.25	49.40	48.30	50.20	2,604,600	49.356	3.13%
2021-08-09	47.90	47.65	47.90	44.65	48.00	4,120,228	191,971,504	46.592	47.90	47.65	47.90	44.65	48.00	4,120,228	46.592	2.90%
2021-08-06	46.55	46.55	46.60	45.55	48.15	5,344,755	248,541,671	46.502	46.55	46.55	46.60	45.55	48.15	5,344,755	46.502	-2.00%
2021-08-05	47.50	47.45	47.50	47.10	51.80	4,491,175	217,383,310	48.402	47.50	47.45	47.50	47.10	51.80	4,491,175	48.402	-4.90%
2021-08-04	49.95	49.95	50.10	49.50	51.35	2,274,000	114,035,850	50.148	49.95	49.95	50.10	49.50	51.35	2,274,000	50.148	-2.06%
2021-08-03	51.00	50.75	51.00	50.00	52.10	1,944,560	99,119,685	50.973	51.00	50.75	51.00	50.00	52.10	1,944,560	50.973	1.39%
2021-08-02	50.30	50.25	50.30	49.00	51.55	1,815,871	91,127,370	50.184	50.30	50.25	50.30	49.00	51.55	1,815,871	50.184	-2.42%
2021-07-30	51.55	51.25	51.55	48.90	51.55	3,150,091	158,925,810	50.451	51.55	51.25	51.55	48.90	51.55	3,150,091	50.451	1.08%
2021-07-29	51.00	51.00	51.05	50.10	52.30	4,825,140	245,998,595	50.983	51.00	51.00	51.05	50.10	52.30	4,825,140	50.983	7.14%
2021-07-28	47.60	47.30	47.60	43.20	47.90	4,344,508	199,535,654	45.928	47.60	47.30	47.60	43.20	47.90	4,344,508	45.928	4.62%
2021-07-27	45.50	45.45	45.55	44.20	49.65	7,159,522	335,806,443	46.903	45.50	45.45	45.55	44.20	49.65	7,159,522	46.903	-5.60%
2021-07-26	48.20	48.20	48.25	47.75	52.00	4,272,700	210,931,230	49.367	48.20	48.20	48.25	47.75	52.00	4,272,700	49.367	-8.97%
2021-07-23	52.95	52.80	52.95	50.80	54.50	3,591,000	187,165,550	52.121	52.95	52.80	52.95	50.80	54.50	3,591,000	52.121	-1.21%
2021-07-22	53.60	53.50	53.60	51.75	53.75	2,962,642	156,194,543	52.721	53.60	53.50	53.60	51.75	53.75	2,962,642	52.721	2.19%
2021-07-21	52.45	52.40	52.45	52.35	55.00	4,648,400	246,210,030	52.967	52.45	52.40	52.45	52.35	55.00	4,648,400	52.967	-3.05%
2021-07-20	54.10	54.05	54.10	54.00	57.55	3,784,227	207,521,140	54.838	54.10	54.05	54.10	54.00	57.55	3,784,227	54.838	-5.58%
2021-07-19	57.30	57.30	57.45	57.15	59.15	1,628,825	94,385,148	57.947	57.30	57.30	57.45	57.15	59.15	1,628,825	57.947	-1.29%
2021-07-16	58.05	57.80	58.05	57.60	60.15	1,465,094	85,556,259	58.396	58.05	57.80	58.05	57.60	60.15	1,465,094	58.396	-2.68%
2021-07-15	59.65	59.60	59.65	59.00	61.90	2,076,984	124,421,107	59.905	59.65	59.60	59.65	59.00	61.90	2,076,984	59.905	-3.32%
2021-07-14	61.70	61.60	61.70	60.15	62.90	1,963,549	121,598,293	61.928	61.70	61.60	61.70	60.15	62.90	1,963,549	61.928	1.56%
2021-07-13	60.75	60.45	60.75	60.00	61.60	1,221,025	74,084,301	60.674	60.75	60.45	60.75	60.00	61.60	1,221,025	60.674	-0.25%
2021-07-12	60.90	60.90	60.95	56.15	61.20	2,442,394	145,583,289	59.607	60.90	60.90	60.95	56.15	61.20	2,442,394	59.607	6.84%
2021-07-09	57.00	56.90	57.00	52.80	57.85	4,315,000	241,083,232	55.871	57.00	56.90	57.00	52.80	57.85	4,315,000	55.871	4.88%
2021-07-08	54.35	54.30	54.35	54.10	57.55	4,469,316	245,243,512	54.873	54.35	54.30	54.35	54.10	57.55	4,469,316	54.873	-4.14%
2021-07-07	56.70	56.55	56.70	55.35	57.55	3,521,120	198,816,146	56.464	56.70	56.55	56.70	55.35	57.55	3,521,120	56.464	-0.18%
2021-07-06	56.80	56.65	56.85	52.00	60.15	6,947,391	381,915,504	54.973	56.80	56.65	56.85	52.00	60.15	6,947,391	54.973	-3.65%
2021-07-05	58.95	58.75	59.00	58.05	60.05	1,542,768	90,971,937	58.967	58.95	58.75	59.00	58.05	60.05	1,542,768	58.967	-1.09%
2021-07-02	59.60	59.55	59.65	58.80	63.45	2,255,254	135,350,991	60.016	59.60	59.55	59.65	58.80	63.45	2,255,254	60.016	-4.87%
2021-06-30	62.65	62.55	62.70	62.00	64.10	1,809,636	113,592,781	62.771	62.65	62.55	62.70	62.00	64.10	1,809,636	62.771	-1.57%
2021-06-29	63.65	63.60	63.65	63.35	66.00	1,635,200	104,938,644	64.175	63.65	63.60	63.65	63.35	66.00	1,635,200	64.175	-1.47%
2021-06-28	64.60	64.45	64.60	63.35	65.00	841,030	54,241,532	64.494	64.60	64.45	64.60	63.35	65.00	841,030	64.494	1.65%
2021-06-25	63.55	63.55	63.70	63.30	65.40	2,171,912	140,081,208	64.497	63.55	63.55	63.70	63.30	65.40	2,171,912	64.497	-1.78%
2021-06-24	64.70	64.30	64.70	62.00	64.95	2,801,545	179,129,355	63.939	64.70	64.30	64.70	62.00	64.95	2,801,545	63.939	2.86%
2021-06-23	62.90	62.80	62.90	59.85	63.90	1,963,360	122,891,363	62.592	62.90	62.80	62.90	59.85	63.90	1,963,360	62.592	5.10%
2021-06-22	59.85	59.85	59.90	58.55	61.35	2,402,167	144,196,082	60.028	59.85	59.85	59.90	58.55	61.35	2,402,167	60.028	0.59%
2021-06-21	59.50	59.50	59.65	58.05	61.60	2,964,160	178,059,308	60.071	59.50	59.50	59.65	58.05	61.60	2,964,160	60.071	-3.72%
2021-06-18	61.80	61.40	61.80	59.35	61.95	4,880,728	299,183,182	61.299	61.80	61.40	61.80	59.35	61.95	4,880,728	61.299	3.52%
2021-06-17	59.70	59.65	59.70	58.50	61.50	3,094,940	186,818,715	60.363	59.70	59.65	59.70	58.50	61.50	3,094,940	60.363	1.10%
2021-06-16	59.05	59.00	59.05	58.55	62.00	3,228,000	192,393,890	59.602	59.05	59.00	59.05	58.55	62.00	3,228,000	59.602	-3.83%
2021-06-15	61.40	61.35	61.40	61.00	65.20	4,230,605	263,835,867	62.364	61.40	61.35	61.40	61.00	65.20	4,230,605	62.364	-5.68%
2021-06-11	65.10	65.00	65.10	63.00	65.90	2,314,015	150,170,224	64.896	65.10	65.00	65.10	63.00	65.90	2,314,015	64.896	0.39%
2021-06-10	64.85	64.80	64.85	63.40	65.85	4,028,081	261,157,001	64.834	64.85	64.80	64.85	63.40	65.85	4,028,081	64.834	2.13%
2021-06-09	63.50	63.45	63.50	62.00	65.05	3,533,884	226,106,378	63.982	63.50	63.45	63.50	62.00	65.05	3,533,884	63.982	1.76%
2021-06-08	62.40	62.35	62.40	61.05	63.75	1,961,600	121,782,186	62.083	62.40	62.35	62.40	61.05	63.75	1,961,600	62.083	0.32%
2021-06-07	62.20	62.15	62.20	59.35	63.05	2,695,948	165,942,873	61.553	62.20	62.15	62.20	59.35	63.05	2,695,948	61.553	-0.08%
2021-06-04	62.25	62.20	62.25	61.00	64.50	3,660,818	228,801,448	62.500	62.25	62.20	62.25	61.00	64.50	3,660,818	62.500	-2.20%
2021-06-03	63.65	63.65	63.80	62.95	66.90	3,317,102	214,794,071	64.754	63.65	63.65	63.80	62.95	66.90	3,317,102	64.754	-1.09%
2021-06-02	64.35	64.35	64.45	63.90	69.90	4,526,892	299,368,969	66.131	64.35	64.35	64.45	63.90	69.90	4,526,892	66.131	-5.78%
2021-06-01	68.30	68.25	68.40	64.70	69.20	7,087,687	479,314,251	67.626	68.30	68.25	68.40	64.70	69.20	7,087,687	67.626	5.65%
2021-05-31	64.65	64.60	64.65	60.00	66.50	7,370,100	474,902,302	64.436	64.65	64.60	64.65	60.00	66.50	7,370,100	64.436	7.93%
2021-05-28	59.90	59.80	59.90	58.50	62.05	5,111,875	308,755,114	60.400	59.90	59.80	59.90	58.50	62.05	5,111,875	60.400	-0.99%
2021-05-27	60.50	60.45	60.50	60.30	62.90	29,392,860	1,786,024,765	60.764	60.50	60.45	60.50	60.30	62.90	29,392,860	60.764	-2.34%
2021-05-26	61.95	61.85	62.00	60.60	63.50	8,365,705	520,322,968	62.197	61.95	61.85	62.00	60.60	63.50	8,365,705	62.197	1.56%
2021-05-25	61.00	60.95	61.00	60.65	64.25	6,878,500	424,564,576	61.723	61.00	60.95	61.00	60.65	64.25	6,878,500	61.723	-3.02%
2021-05-24	62.90	62.80	62.90	58.20	63.10	11,827,574	725,994,444	61.382	62.90	62.80	62.90	58.20	63.10	11,827,574	61.382	10.25%
2021-05-21	57.05	57.05	57.10	54.85	58.45	6,877,400	392,693,281	57.099	57.05	57.05	57.10	54.85	58.45	6,877,400	57.099	4.20%
2021-05-20	54.75	54.70	54.75	54.10	56.70	4,889,359	271,060,816	55.439	54.75	54.70	54.75	54.10	56.70	4,889,359	55.439	-0.09%
2021-05-18	54.80	54.80	54.90	54.15	56.30	4,887,949	269,900,965	55.218	54.80	54.80	54.90	54.15	56.30	4,887,949	55.218	1.95%
2021-05-17	53.75	53.60	53.80	51.00	54.35	4,809,571	256,402,728	53.311	53.75	53.60	53.80	51.00	54.35	4,809,571	53.311	5.39%
2021-05-14	51.00	50.95	51.00	49.70	51.20	3,210,149	162,051,254	50.481	51.00	50.95	51.00	49.70	51.20	3,210,149	50.481	1.49%
2021-05-13	50.25	50.05	50.25	49.30	51.20	2,283,000	114,672,966	50.229	50.25	50.05	50.25	49.30	51.20	2,283,000	50.229	-0.40%
2021-05-12	50.45	50.40	50.45	49.25	51.85	5,379,100	270,218,780	50.235	50.45	50.40	50.45	49.25	51.85	5,379,100	50.235	2.02%
2021-05-11	49.45	49.45	49.55	48.35	50.15	4,194,000	207,184,100	49.400	49.45	49.45	49.55	48.35	50.15	4,194,000	49.400	-1.69%
2021-05-10	50.30	50.20	50.30	49.35	51.80	2,704,000	135,878,515	50.251	50.30	50.20	50.30	49.35	51.80	2,704,000	50.251	0.20%
2021-05-07	50.20	50.20	50.30	50.10	52.00	2,209,385	112,005,903	50.696	50.20	50.20	50.30	50.10	52.00	2,209,385	50.696	-2.43%
2021-05-06	51.45	51.20	51.45	50.60	53.70	5,219,480	270,480,765	51.821	51.45	51.20	51.45	50.60	53.70	5,219,480	51.821	-2.74%
2021-05-05	52.90	52.80	52.90	51.50	55.00	2,965,150	156,532,231	52.791	52.90	52.80	52.90	51.50	55.00	2,965,150	52.791	-3.64%
2021-05-04	54.90	54.90	54.95	54.35	55.80	1,938,012	106,468,217	54.937	54.90	54.90	54.95	54.35	55.80	1,938,012	54.937	0.00%
2021-05-03	54.90	54.80	54.90	51.05	55.10	3,073,000	165,600,555	53.889	54.90	54.80	54.90	51.05	55.10	3,073,000	53.889	3.10%
2021-04-30	53.25	53.20	53.25	52.35	54.15	1,570,560	83,504,735	53.169	53.25	53.20	53.25	52.35	54.15	1,570,560	53.169	-1.39%
2021-04-29	54.00	53.80	54.00	53.30	56.00	1,808,892	97,712,682	54.018	54.00	53.80	54.00	53.30	56.00	1,808,892	54.018	-1.19%
2021-04-28	54.65	54.55	54.65	54.35	57.15	2,077,000	115,484,815	55.602	54.65	54.55	54.65	54.35	57.15	2,077,000	55.602	-2.06%
2021-04-27	55.80	55.75	55.80	53.65	56.20	3,432,000	189,429,625	55.195	55.80	55.75	55.80	53.65	56.20	3,432,000	55.195	2.86%
2021-04-26	54.25	54.15	54.25	53.95	56.80	4,020,089	221,816,102	55.177	54.25	54.15	54.25	53.95	56.80	4,020,089	55.177	-1.36%
2021-04-23	55.00	54.95	55.00	54.90	57.75	3,087,277	172,829,875	55.981	55.00	54.95	55.00	54.90	57.75	3,087,277	55.981	-2.65%
2021-04-22	56.50	56.40	56.50	54.65	57.35	4,311,200	244,373,010	56.683	56.50	56.40	56.50	54.65	57.35	4,311,200	56.683	3.29%
2021-04-21	54.70	54.50	54.70	52.00	54.75	2,315,500	123,731,450	53.436	54.70	54.50	54.70	52.00	54.75	2,315,500	53.436	1.11%
2021-04-20	54.10	54.00	54.10	51.15	54.60	10,773,100	564,540,020	52.403	54.10	54.00	54.10	51.15	54.60	10,773,100	52.403	0.19%
2021-04-19	54.00	53.95	54.00	52.00	55.60	3,972,000	216,708,344	54.559	54.00	53.95	54.00	52.00	55.60	3,972,000	54.559	2.66%
2021-04-16	52.60	52.50	52.60	51.90	53.50	1,366,500	72,065,650	52.737	52.60	52.50	52.60	51.90	53.50	1,366,500	52.737	0.19%
2021-04-15	52.50	52.50	52.70	50.65	52.80	2,857,186	148,722,466	52.052	52.50	52.50	52.70	50.65	52.80	2,857,186	52.052	2.24%
2021-04-14	51.35	51.15	51.20	50.30	51.90	1,057,568	54,089,941	51.146	51.35	51.15	51.20	50.30	51.90	1,057,568	51.146	3.01%
2021-04-13	49.85	49.70	49.90	49.40	52.00	2,395,550	120,749,184	50.406	49.85	49.70	49.90	49.40	52.00	2,395,550	50.406	-2.25%
2021-04-12	51.00	50.60	51.00	49.95	53.50	2,482,345	126,673,957	51.030	51.00	50.60	51.00	49.95	53.50	2,482,345	51.030	-4.40%
2021-04-09	53.35	53.20	53.40	52.10	55.50	1,603,000	85,015,452	53.035	53.35	53.20	53.40	52.10	55.50	1,603,000	53.035	-2.11%
2021-04-08	54.50	54.50	54.60	52.55	55.55	2,186,400	119,268,134	54.550	54.50	54.50	54.60	52.55	55.55	2,186,400	54.550	2.06%
2021-04-07	53.40	53.20	53.45	52.75	56.65	4,955,554	267,483,579	53.977	53.40	53.20	53.45	52.75	56.65	4,955,554	53.977	-0.56%
2021-04-01	53.70	53.65	53.70	49.05	54.25	6,557,150	343,889,329	52.445	53.70	53.65	53.70	49.05	54.25	6,557,150	52.445	9.37%
2021-03-31	49.10	49.00	49.10	48.75	50.45	1,449,210	71,760,394	49.517	49.10	49.00	49.10	48.75	50.45	1,449,210	49.517	-0.61%
2021-03-30	49.40	49.35	49.40	47.50	52.25	4,691,319	235,233,388	50.142	49.40	49.35	49.40	47.50	52.25	4,691,319	50.142	4.22%
2021-03-29	47.40	47.40	47.50	47.05	49.40	3,424,000	164,683,136	48.097	47.40	47.40	47.50	47.05	49.40	3,424,000	48.097	-1.96%
2021-03-26	48.35	48.10	48.35	43.80	49.35	4,437,880	211,252,912	47.602	48.35	48.10	48.35	43.80	49.35	4,437,880	47.602	9.51%
2021-03-25	44.15	43.90	44.15	41.00	45.00	2,212,000	96,061,335	43.427	44.15	43.90	44.15	41.00	45.00	2,212,000	43.427	3.03%
2021-03-24	42.85	42.80	42.90	42.30	44.80	4,550,012	195,930,759	43.062	42.85	42.80	42.90	42.30	44.80	4,550,012	43.062	-3.49%
2021-03-23	44.40	44.40	44.45	44.00	47.70	2,992,000	134,649,529	45.003	44.40	44.40	44.45	44.00	47.70	2,992,000	45.003	-4.52%
2021-03-22	46.50	46.40	46.50	46.50	48.60	1,517,000	71,605,096	47.202	46.50	46.40	46.50	46.50	48.60	1,517,000	47.202	-1.38%
2021-03-19	47.15	46.80	47.15	45.00	47.80	2,503,652	116,464,018	46.518	47.15	46.80	47.15	45.00	47.80	2,503,652	46.518	-0.53%
2021-03-18	47.40	47.35	47.40	47.00	48.40	2,717,246	129,364,284	47.609	47.40	47.35	47.40	47.00	48.40	2,717,246	47.609	0.00%
2021-03-17	47.40	47.25	47.40	45.60	47.50	2,467,877	115,906,188	46.966	47.40	47.25	47.40	45.60	47.50	2,467,877	46.966	0.42%
2021-03-16	47.20	47.10	47.20	45.55	47.70	3,207,116	150,030,761	46.781	47.20	47.10	47.20	45.55	47.70	3,207,116	46.781	4.31%
2021-03-15	45.25	45.25	45.30	43.50	46.75	4,432,400	200,166,258	45.160	45.25	45.25	45.30	43.50	46.75	4,432,400	45.160	2.84%
2021-03-12	44.00	44.00	44.05	43.25	47.00	3,645,043	163,407,787	44.830	44.00	44.00	44.05	43.25	47.00	3,645,043	44.830	-2.65%
2021-03-11	45.20	45.15	45.20	41.50	45.65	6,910,153	307,338,594	44.476	45.20	45.15	45.20	41.50	45.65	6,910,153	44.476	9.98%
2021-03-10	41.10	41.05	41.10	39.35	44.50	5,570,801	228,453,587	41.009	41.10	41.05	41.10	39.35	44.50	5,570,801	41.009	-0.60%
2021-03-09	41.35	41.35	41.40	38.75	43.40	12,597,990	522,983,682	41.513	41.35	41.35	41.40	38.75	43.40	12,597,990	41.513	-3.61%
2021-03-08	42.90	42.30	42.90	41.00	48.00	10,465,551	452,342,902	43.222	42.90	42.30	42.90	41.00	48.00	10,465,551	43.222	-9.40%
2021-03-05	47.35	47.20	47.35	41.60	48.20	16,618,989	754,727,488	45.414	47.35	47.20	47.35	41.60	48.20	16,618,989	45.414	1.39%
2021-03-04	46.70	46.25	46.70	45.10	52.10	8,369,408	393,762,732	47.048	46.70	46.25	46.70	45.10	52.10	8,369,408	47.048	-10.36%
2021-03-03	52.10	52.00	52.20	48.70	53.00	4,965,590	250,224,539	50.392	52.10	52.00	52.20	48.70	53.00	4,965,590	50.392	-1.98%
2021-03-02	53.15	53.15	53.20	52.75	56.90	2,462,000	132,643,350	53.876	53.15	53.15	53.20	52.75	56.90	2,462,000	53.876	-3.36%
2021-03-01	55.00	54.85	55.00	50.95	55.45	6,401,951	340,952,210	53.258	55.00	54.85	55.00	50.95	55.45	6,401,951	53.258	8.06%
2021-02-26	50.90	50.65	50.90	47.05	52.10	6,798,752	343,923,126	50.586	50.90	50.65	50.90	47.05	52.10	6,798,752	50.586	-0.29%
2021-02-25	51.05	51.05	51.15	49.20	53.40	7,457,538	378,304,689	50.728	51.05	51.05	51.15	49.20	53.40	7,457,538	50.728	-0.29%
2021-02-24	51.20	51.15	51.20	49.85	57.20	9,798,000	513,964,441	52.456	51.20	51.15	51.20	49.85	57.20	9,798,000	52.456	-3.58%
2021-02-23	53.10	53.10	53.15	51.85	55.50	4,824,000	260,687,150	54.040	53.10	53.10	53.15	51.85	55.50	4,824,000	54.040	-3.45%
2021-02-22	55.00	54.85	55.00	54.20	60.40	6,003,707	345,252,645	57.507	55.00	54.85	55.00	54.20	60.40	6,003,707	57.507	-6.54%
2021-02-19	58.85	58.45	58.85	57.00	59.65	2,029,000	118,247,382	58.279	58.85	58.45	58.85	57.00	59.65	2,029,000	58.279	1.47%
2021-02-18	58.00	57.70	58.00	57.20	61.55	3,955,071	231,167,443	58.448	58.00	57.70	58.00	57.20	61.55	3,955,071	58.448	-4.21%
2021-02-17	60.55	60.50	60.70	59.35	61.40	1,028,000	61,856,767	60.172	60.55	60.50	60.70	59.35	61.40	1,028,000	60.172	-0.33%
2021-02-16	60.75	60.50	60.75	58.40	62.20	2,640,000	160,389,164	60.753	60.75	60.50	60.75	58.40	62.20	2,640,000	60.753	4.02%
2021-02-11	58.40	58.25	58.40	56.60	58.90	920,000	53,279,081	57.912	58.40	58.25	58.40	56.60	58.90	920,000	57.912	1.39%
2021-02-10	57.60	57.45	57.60	56.20	59.95	1,966,734	112,913,630	57.412	57.60	57.45	57.60	56.20	59.95	1,966,734	57.412	-1.37%
2021-02-09	58.40	58.35	58.40	56.60	59.45	1,893,762	109,301,504	57.717	58.40	58.35	58.40	56.60	59.45	1,893,762	57.717	-1.77%
2021-02-08	59.45	59.35	59.45	55.90	59.65	3,385,000	197,973,266	58.485	59.45	59.35	59.45	55.90	59.65	3,385,000	58.485	6.35%
2021-02-05	55.90	55.90	55.95	55.10	58.45	3,050,664	171,271,276	56.142	55.90	55.90	55.95	55.10	58.45	3,050,664	56.142	-2.36%
2021-02-04	57.25	57.15	57.25	55.50	59.80	3,509,800	199,632,230	56.879	57.25	57.15	57.25	55.50	59.80	3,509,800	56.879	-2.72%
2021-02-03	58.85	58.65	58.85	58.20	61.75	3,156,220	187,897,143	59.532	58.85	58.65	58.85	58.20	61.75	3,156,220	59.532	-0.25%
2021-02-02	59.00	58.95	59.00	57.45	61.05	5,858,703	349,171,655	59.599	59.00	58.95	59.00	57.45	61.05	5,858,703	59.599	3.51%
2021-02-01	57.00	57.00	57.10	53.70	58.20	5,644,000	316,753,934	56.122	57.00	57.00	57.10	53.70	58.20	5,644,000	56.122	5.36%
2021-01-29	54.10	54.00	54.20	51.05	54.60	6,384,000	337,812,950	52.916	54.10	54.00	54.20	51.05	54.60	6,384,000	52.916	7.77%
2021-01-28	50.20	50.05	50.25	48.60	51.90	8,095,500	407,757,611	50.368	50.20	50.05	50.25	48.60	51.90	8,095,500	50.368	-3.46%
2021-01-27	52.00	52.00	52.05	49.10	56.20	9,175,630	474,887,007	51.755	52.00	52.00	52.05	49.10	56.20	9,175,630	51.755	-6.31%
2021-01-26	55.50	55.45	55.50	54.50	60.00	5,484,426	310,073,513	56.537	55.50	55.45	55.50	54.50	60.00	5,484,426	56.537	-4.64%
2021-01-25	58.20	58.15	58.25	54.70	60.70	7,569,516	442,240,325	58.424	58.20	58.15	58.25	54.70	60.70	7,569,516	58.424	6.40%
2021-01-22	54.70	54.55	54.70	53.65	56.65	6,421,558	353,076,417	54.983	54.70	54.55	54.70	53.65	56.65	6,421,558	54.983	1.67%
2021-01-21	53.80	53.80	53.90	53.00	56.20	6,701,392	363,070,820	54.178	53.80	53.80	53.90	53.00	56.20	6,701,392	54.178	-2.54%
2021-01-20	55.20	55.05	55.20	50.00	56.70	12,541,800	690,226,294	55.034	55.20	55.05	55.20	50.00	56.70	12,541,800	55.034	11.63%
2021-01-19	49.45	49.25	49.45	46.50	50.00	8,913,191	431,887,979	48.455	49.45	49.25	49.45	46.50	50.00	8,913,191	48.455	0.41%
2021-01-18	49.25	49.20	49.30	49.10	51.75	6,379,388	317,169,292	49.718	49.25	49.20	49.30	49.10	51.75	6,379,388	49.718	-0.40%
2021-01-15	49.45	49.40	49.45	48.55	50.75	8,758,332	433,040,318	49.443	49.45	49.40	49.45	48.55	50.75	8,758,332	49.443	-3.70%
2021-01-14	51.35	51.25	51.35	47.05	51.95	7,771,332	392,901,719	50.558	51.35	51.25	51.35	47.05	51.95	7,771,332	50.558	8.33%
2021-01-13	47.40	47.35	47.40	47.05	49.35	5,098,000	242,717,850	47.610	47.40	47.35	47.40	47.05	49.35	5,098,000	47.610	-2.07%
2021-01-12	48.40	48.25	48.40	45.10	49.00	6,060,109	290,148,509	47.878	48.40	48.25	48.40	45.10	49.00	6,060,109	47.878	6.37%
2021-01-11	45.50	45.30	45.50	43.15	46.75	5,549,445	252,897,829	45.572	45.50	45.30	45.50	43.15	46.75	5,549,445	45.572	2.36%
2021-01-08	44.45	44.45	44.50	41.90	46.00	6,932,000	310,985,200	44.862	44.45	44.45	44.50	41.90	46.00	6,932,000	44.862	6.09%
2021-01-07	41.90	41.80	41.90	39.50	42.95	9,475,000	392,987,806	41.476	41.90	41.80	41.90	39.50	42.95	9,475,000	41.476	0.96%
2021-01-06	41.50	41.45	41.50	41.20	43.90	2,799,400	117,998,683	42.151	41.50	41.45	41.50	41.20	43.90	2,799,400	42.151	-3.49%
2021-01-05	43.00	42.85	43.00	39.30	44.25	5,639,171	240,700,312	42.684	43.00	42.85	43.00	39.30	44.25	5,639,171	42.684	8.04%
2021-01-04	39.80	39.70	39.80	38.00	39.85	5,353,323	210,089,293	39.245	39.80	39.70	39.80	38.00	39.85	5,353,323	39.245	4.74%
2020-12-31	38.00	38.00	38.10	37.45	38.50	1,448,232	55,102,216	38.048	38.00	38.00	38.10	37.45	38.50	1,448,232	38.048	0.66%
2020-12-30	37.75	37.75	37.95	35.75	38.50	5,872,166	218,958,508	37.288	37.75	37.75	37.95	35.75	38.50	5,872,166	37.288	5.45%
2020-12-29	35.80	35.80	35.85	34.60	37.00	4,717,000	168,876,850	35.802	35.80	35.80	35.85	34.60	37.00	4,717,000	35.802	-0.14%
2020-12-28	35.85	35.80	35.85	35.70	39.25	9,255,433	348,293,513	37.631	35.85	35.80	35.85	35.70	39.25	9,255,433	37.631	-1.78%
2020-12-24	36.50	36.20	36.50	35.30	36.60	1,425,650	51,662,087	36.238	36.50	36.20	36.50	35.30	36.60	1,425,650	36.238	0.14%
2020-12-23	36.45	36.40	36.45	34.40	36.85	4,272,000	153,003,950	35.816	36.45	36.40	36.45	34.40	36.85	4,272,000	35.816	4.89%
2020-12-22	34.75	34.65	34.80	33.65	35.30	3,919,733	135,823,232	34.651	34.75	34.65	34.80	33.65	35.30	3,919,733	34.651	2.81%
2020-12-21	33.80	33.80	33.85	32.60	34.40	4,876,280	165,112,885	33.860	33.80	33.80	33.85	32.60	34.40	4,876,280	33.860	1.50%
2020-12-18	33.30	33.30	33.35	32.15	34.00	19,960,000	664,012,298	33.267	33.30	33.30	33.35	32.15	34.00	19,960,000	33.267	-1.19%
2020-12-17	33.70	33.70	33.75	32.20	34.00	13,398,031	443,694,757	33.116	33.70	33.70	33.75	32.20	34.00	13,398,031	33.116	7.32%
2020-12-16	31.40	31.35	31.40	29.70	31.55	5,365,000	164,113,775	30.590	31.40	31.35	31.40	29.70	31.55	5,365,000	30.590	4.32%
2020-12-15	30.10	30.10	30.20	28.50	30.35	6,635,352	195,122,313	29.406	30.10	30.10	30.20	28.50	30.35	6,635,352	29.406	5.61%
2020-12-14	28.50	28.45	28.50	28.00	28.80	1,921,000	54,550,250	28.397	28.50	28.45	28.50	28.00	28.80	1,921,000	28.397	-1.04%
2020-12-11	28.80	28.70	28.80	28.40	29.30	1,204,000	34,664,050	28.791	28.80	28.70	28.80	28.40	29.30	1,204,000	28.791	-0.52%
2020-12-10	28.95	28.90	28.95	28.30	29.65	1,769,012	51,180,423	28.932	28.95	28.90	28.95	28.30	29.65	1,769,012	28.932	0.87%
2020-12-09	28.70	28.65	28.75	28.60	30.35	4,111,600	120,408,920	29.285	28.70	28.65	28.75	28.60	30.35	4,111,600	29.285	-3.69%
2020-12-08	29.80	29.80	29.95	29.20	30.70	5,039,641	151,084,472	29.979	29.80	29.80	29.95	29.20	30.70	5,039,641	29.979	-1.16%
2020-12-07	30.15	30.15	30.20	26.80	30.70	7,563,284	218,080,192	28.834	30.15	30.15	30.20	26.80	30.70	7,563,284	28.834	12.50%
2020-12-04	26.80	26.80	26.90	25.45	26.95	4,376,398	115,431,498	26.376	26.80	26.80	26.90	25.45	26.95	4,376,398	26.376	3.28%
2020-12-03	25.95	25.90	25.95	24.10	27.05	10,224,000	264,989,688	25.918	25.95	25.90	25.95	24.10	27.05	10,224,000	25.918	6.79%
2020-12-02	24.30	24.30	24.35	23.50	24.55	51,613,000	1,220,486,397	23.647	24.30	24.30	24.35	23.50	24.55	51,613,000	23.647	-4.14%
2020-12-01	25.35	25.30	25.35	24.50	25.40	1,493,325	37,350,839	25.012	25.35	25.30	25.35	24.50	25.40	1,493,325	25.012	1.40%
2020-11-30	25.00	24.90	25.00	24.30	25.10	2,254,000	56,110,025	24.894	25.00	24.90	25.00	24.30	25.10	2,254,000	24.894	2.46%
2020-11-27	24.40	24.15	24.40	23.90	25.10	953,200	23,246,370	24.388	24.40	24.15	24.40	23.90	25.10	953,200	24.388	-2.79%
2020-11-26	25.10	25.10	25.20	24.80	25.85	1,055,000	26,551,950	25.168	25.10	25.10	25.20	24.80	25.85	1,055,000	25.168	0.60%
2020-11-25	24.95	24.90	24.95	24.80	25.75	2,280,147	57,167,329	25.072	24.95	24.90	24.95	24.80	25.75	2,280,147	25.072	-2.54%
2020-11-24	25.60	25.50	25.60	25.40	26.50	3,980,953	102,679,870	25.793	25.60	25.50	25.60	25.40	26.50	3,980,953	25.793	0.00%
2020-11-23	25.60	25.35	25.60	24.50	26.15	3,222,127	82,476,900	25.597	25.60	25.35	25.60	24.50	26.15	3,222,127	25.597	4.49%
2020-11-20	24.50	24.45	24.70	24.20	24.70	1,238,000	30,327,600	24.497	24.50	24.45	24.70	24.20	24.70	1,238,000	24.497	0.00%
2020-11-19	24.50	24.35	24.55	23.85	25.25	1,742,796	42,803,433	24.560	24.50	24.35	24.55	23.85	25.25	1,742,796	24.560	2.08%
2020-11-18	24.00	24.00	24.10	23.60	24.50	1,478,000	35,519,200	24.032	24.00	24.00	24.10	23.60	24.50	1,478,000	24.032	2.13%
2020-11-17	23.50	23.50	23.60	23.35	23.90	713,000	16,778,950	23.533	23.50	23.50	23.60	23.35	23.90	713,000	23.533	-1.67%
2020-11-16	23.90	23.85	23.90	23.45	24.10	1,212,060	28,905,172	23.848	23.90	23.85	23.90	23.45	24.10	1,212,060	23.848	0.00%
2020-11-13	23.90	23.85	23.90	23.35	24.50	1,053,333	25,123,867	23.852	23.90	23.85	23.90	23.35	24.50	1,053,333	23.852	-0.42%
2020-11-12	24.00	23.90	24.00	23.40	24.20	1,238,042	29,570,159	23.885	24.00	23.90	24.00	23.40	24.20	1,238,042	23.885	3.90%
2020-11-11	23.10	23.10	23.15	22.90	24.60	2,568,500	60,103,743	23.400	23.10	23.10	23.15	22.90	24.60	2,568,500	23.400	-6.48%
2020-11-10	24.70	24.65	24.70	24.50	25.80	1,433,400	35,839,120	25.003	24.70	24.65	24.70	24.50	25.80	1,433,400	25.003	-1.79%
2020-11-09	25.15	25.10	25.15	25.15	26.00	1,986,520	50,757,770	25.551	25.15	25.10	25.15	25.15	26.00	1,986,520	25.551	-0.79%
2020-11-06	25.35	25.30	25.35	25.15	26.80	2,216,000	56,404,075	25.453	25.35	25.30	25.35	25.15	26.80	2,216,000	25.453	-4.70%
2020-11-05	26.60	26.55	26.60	26.00	27.25	1,462,784	38,872,568	26.574	26.60	26.55	26.60	26.00	27.25	1,462,784	26.574	0.00%
2020-11-04	26.60	26.60	26.65	25.60	26.90	2,477,603	65,553,432	26.458	26.60	26.60	26.65	25.60	26.90	2,477,603	26.458	1.92%
2020-11-03	26.10	26.05	26.15	23.00	26.60	5,381,774	136,240,973	25.315	26.10	26.05	26.15	23.00	26.60	5,381,774	25.315	13.48%
2020-11-02	23.00	23.00	23.10	22.20	24.85	1,795,510	41,448,852	23.085	23.00	23.00	23.10	22.20	24.85	1,795,510	23.085	-5.35%
2020-10-30	24.30	24.30	24.35	22.10	24.50	4,022,000	92,781,000	23.068	24.30	24.30	24.35	22.10	24.50	4,022,000	23.068	4.07%
2020-10-29	23.35	23.35	23.50	23.10	23.95	1,119,000	26,263,775	23.471	23.35	23.35	23.50	23.10	23.95	1,119,000	23.471	-2.91%
2020-10-28	24.05	24.00	24.05	23.90	24.35	753,478	18,107,545	24.032	24.05	24.00	24.05	23.90	24.35	753,478	24.032	-1.23%
2020-10-27	24.35	24.35	24.40	24.10	25.45	793,000	19,531,350	24.630	24.35	24.35	24.40	24.10	25.45	793,000	24.630	0.21%
2020-10-23	24.30	24.30	24.50	24.30	25.80	1,935,000	48,186,900	24.903	24.30	24.30	24.50	24.30	25.80	1,935,000	24.903	-6.54%
2020-10-22	26.00	25.95	26.00	25.30	26.30	985,000	25,298,650	25.684	26.00	25.95	26.00	25.30	26.30	985,000	25.684	-1.89%
2020-10-21	26.50	26.25	26.50	26.20	27.00	865,000	22,895,600	26.469	26.50	26.25	26.50	26.20	27.00	865,000	26.469	-0.56%
2020-10-20	26.65	26.65	26.90	26.55	27.00	756,594	20,219,728	26.725	26.65	26.65	26.90	26.55	27.00	756,594	26.725	-1.30%
2020-10-19	27.00	26.90	27.00	26.80	27.75	433,000	11,709,600	27.043	27.00	26.90	27.00	26.80	27.75	433,000	27.043	-0.55%
2020-10-16	27.15	27.10	27.15	27.00	27.80	693,000	19,071,650	27.520	27.15	27.10	27.15	27.00	27.80	693,000	27.520	1.12%
2020-10-15	26.85	26.85	27.10	26.80	28.00	954,500	25,939,100	27.176	26.85	26.85	27.10	26.80	28.00	954,500	27.176	-3.76%
2020-10-14	27.90	27.85	28.20	27.85	29.25	1,159,000	33,026,193	28.495	27.90	27.85	28.20	27.85	29.25	1,159,000	28.495	-4.62%
2020-10-12	29.25	29.20	29.25	28.35	30.00	2,050,700	59,649,790	29.088	29.25	29.20	29.25	28.35	30.00	2,050,700	29.088	7.93%
2020-10-09	27.10	27.10	27.15	26.85	27.45	721,500	19,512,075	27.044	27.10	27.10	27.15	26.85	27.45	721,500	27.044	0.00%
2020-10-08	27.10	27.10	27.15	26.85	27.65	723,800	19,651,150	27.150	27.10	27.10	27.15	26.85	27.65	723,800	27.150	-1.45%
2020-10-07	27.50	27.45	27.50	27.30	28.00	381,800	10,508,500	27.524	27.50	27.45	27.50	27.30	28.00	381,800	27.524	-1.43%
2020-10-06	27.90	27.75	27.90	27.20	28.40	520,000	14,549,650	27.980	27.90	27.75	27.90	27.20	28.40	520,000	27.980	1.27%
2020-10-05	27.55	27.30	27.60	27.10	28.00	354,000	9,713,850	27.440	27.55	27.30	27.60	27.10	28.00	354,000	27.440	-1.61%
2020-09-30	28.00	27.90	28.00	26.70	28.45	821,000	22,460,850	27.358	28.00	27.90	28.00	26.70	28.45	821,000	27.358	3.70%
2020-09-29	27.00	26.80	27.00	26.80	27.55	370,000	9,998,000	27.022	27.00	26.80	27.00	26.80	27.55	370,000	27.022	0.37%
2020-09-28	26.90	26.70	26.90	26.30	26.90	627,885	16,743,325	26.666	26.90	26.70	26.90	26.30	26.90	627,885	26.666	0.94%
2020-09-25	26.65	26.65	26.80	26.45	28.00	1,160,956	31,320,659	26.978	26.65	26.65	26.80	26.45	28.00	1,160,956	26.978	-3.79%
2020-09-24	27.70	27.70	27.80	27.25	28.45	666,000	18,476,750	27.743	27.70	27.70	27.80	27.25	28.45	666,000	27.743	-3.32%
2020-09-23	28.65	28.60	28.75	28.45	29.05	271,311	7,789,994	28.712	28.65	28.60	28.75	28.45	29.05	271,311	28.712	1.24%
2020-09-22	28.30	28.15	28.30	28.10	29.30	585,000	16,686,850	28.525	28.30	28.15	28.30	28.10	29.30	585,000	28.525	-2.08%
2020-09-21	28.90	28.80	29.10	28.80	31.00	537,300	15,824,020	29.451	28.90	28.80	29.10	28.80	31.00	537,300	29.451	-4.62%
2020-09-18	30.30	30.30	30.50	29.40	30.70	919,300	27,855,400	30.301	30.30	30.30	30.50	29.40	30.70	919,300	30.301	1.68%
2020-09-17	29.80	29.80	29.85	29.60	31.25	1,272,000	38,251,750	30.072	29.80	29.80	29.85	29.60	31.25	1,272,000	30.072	-3.56%
2020-09-16	30.90	30.90	31.00	30.00	31.65	1,568,221	48,654,481	31.025	30.90	30.90	31.00	30.00	31.65	1,568,221	31.025	2.15%
2020-09-15	30.25	30.20	30.30	29.35	30.35	829,630	24,941,055	30.063	30.25	30.20	30.30	29.35	30.35	829,630	30.063	0.00%
2020-09-14	30.25	30.10	30.25	28.70	30.30	1,708,917	51,091,957	29.897	30.25	30.10	30.25	28.70	30.30	1,708,917	29.897	5.40%
2020-09-11	28.70	28.65	28.90	28.00	29.05	687,000	19,691,400	28.663	28.70	28.65	28.90	28.00	29.05	687,000	28.663	0.70%
2020-09-10	28.50	28.25	28.50	27.75	29.15	1,660,000	47,833,678	28.815	28.50	28.25	28.50	27.75	29.15	1,660,000	28.815	2.70%
2020-09-09	27.75	27.75	28.00	26.95	28.30	1,041,000	29,020,125	27.877	27.75	27.75	28.00	26.95	28.30	1,041,000	27.877	2.21%
2020-09-08	27.15	27.15	27.40	26.80	28.30	1,230,000	33,567,500	27.291	27.15	27.15	27.40	26.80	28.30	1,230,000	27.291	-1.09%
2020-09-07	27.45	27.45	27.80	27.00	28.70	2,191,656	61,200,354	27.924	27.45	27.45	27.80	27.00	28.70	2,191,656	27.924	0.73%
2020-09-04	27.25	27.25	27.30	26.60	27.70	872,000	23,769,150	27.258	27.25	27.25	27.30	26.60	27.70	872,000	27.258	-2.68%
2020-09-03	28.00	28.00	28.05	27.20	28.25	765,000	21,275,200	27.811	28.00	28.00	28.05	27.20	28.25	765,000	27.811	1.08%
2020-09-02	27.70	27.70	27.80	27.70	29.00	1,156,203	32,392,351	28.016	27.70	27.70	27.80	27.70	29.00	1,156,203	28.016	-4.48%
2020-09-01	29.00	29.00	29.15	28.85	29.55	1,132,623	33,124,935	29.246	29.00	29.00	29.15	28.85	29.55	1,132,623	29.246	-1.86%
2020-08-31	29.55	29.55	29.60	28.35	30.05	2,454,000	70,798,817	28.850	29.55	29.55	29.60	28.35	30.05	2,454,000	28.850	-1.34%
2020-08-28	29.95	29.75	29.95	28.85	30.25	822,000	24,469,300	29.768	29.95	29.75	29.95	28.85	30.25	822,000	29.768	2.22%
2020-08-27	29.30	29.30	29.40	28.60	29.90	752,000	21,873,300	29.087	29.30	29.30	29.40	28.60	29.90	752,000	29.087	-0.68%
2020-08-26	29.50	29.20	29.50	28.70	30.05	1,197,250	35,415,800	29.581	29.50	29.20	29.50	28.70	30.05	1,197,250	29.581	2.79%
2020-08-25	28.70	28.70	28.75	28.55	29.70	964,000	27,855,975	28.896	28.70	28.70	28.75	28.55	29.70	964,000	28.896	-1.88%
2020-08-24	29.25	29.25	29.30	29.00	31.40	1,666,140	49,574,474	29.754	29.25	29.25	29.30	29.00	31.40	1,666,140	29.754	-6.55%
2020-08-21	31.30	31.20	31.30	30.45	31.80	1,168,693	36,338,594	31.093	31.30	31.20	31.30	30.45	31.80	1,168,693	31.093	0.16%
2020-08-20	31.25	31.15	31.25	30.60	32.65	3,223,352	101,116,798	31.370	31.25	31.15	31.25	30.60	32.65	3,223,352	31.370	-3.85%
2020-08-19	32.50	32.50	32.60	31.20	32.90	2,683,280	86,348,203	32.180	32.50	32.50	32.60	31.20	32.90	2,683,280	32.180	4.00%
2020-08-18	31.25	31.25	31.30	28.20	31.45	3,986,622	121,329,353	30.434	31.25	31.25	31.30	28.20	31.45	3,986,622	30.434	7.94%
2020-08-17	28.95	28.95	29.00	28.70	30.00	1,440,415	42,548,874	29.539	28.95	28.95	29.00	28.70	30.00	1,440,415	29.539	0.87%
2020-08-14	28.70	28.70	28.90	28.60	29.60	1,320,779	38,429,741	29.096	28.70	28.70	28.90	28.60	29.60	1,320,779	29.096	0.00%
2020-08-13	28.70	28.70	28.80	27.80	29.20	1,532,000	43,778,100	28.576	28.70	28.70	28.80	27.80	29.20	1,532,000	28.576	4.74%
2020-08-12	27.40	27.40	27.55	25.95	28.30	2,484,143	67,033,521	26.985	27.40	27.40	27.55	25.95	28.30	2,484,143	26.985	-3.86%
2020-08-11	28.50	28.45	28.70	28.20	29.55	1,299,000	37,467,050	28.843	28.50	28.45	28.70	28.20	29.55	1,299,000	28.843	1.24%
2020-08-10	28.15	27.60	28.15	27.25	29.20	2,136,528	59,597,336	27.894	28.15	27.60	28.15	27.25	29.20	2,136,528	27.894	-3.60%
2020-08-07	29.20	29.20	29.30	28.75	30.20	1,694,329	49,471,210	29.198	29.20	29.20	29.30	28.75	30.20	1,694,329	29.198	-2.99%
2020-08-06	30.10	30.10	30.20	29.70	30.35	1,260,355	37,886,475	30.060	30.10	30.10	30.20	29.70	30.35	1,260,355	30.060	0.17%
2020-08-05	30.05	30.05	30.20	29.30	30.60	2,043,000	61,106,725	29.910	30.05	30.05	30.20	29.30	30.60	2,043,000	29.910	-1.15%
2020-08-04	30.40	30.35	30.40	29.80	30.85	1,739,288	52,777,198	30.344	30.40	30.35	30.40	29.80	30.85	1,739,288	30.344	1.67%
2020-08-03	29.90	29.90	30.00	29.00	31.20	2,534,014	75,637,137	29.849	29.90	29.90	30.00	29.00	31.20	2,534,014	29.849	-2.92%
2020-07-31	30.80	30.55	30.80	30.25	31.25	1,463,000	44,894,100	30.686	30.80	30.55	30.80	30.25	31.25	1,463,000	30.686	1.32%
2020-07-30	30.40	30.40	30.50	30.10	32.20	3,378,444	105,432,867	31.208	30.40	30.40	30.50	30.10	32.20	3,378,444	31.208	0.00%
2020-07-29	30.40	30.30	30.40	28.80	31.25	2,454,000	74,458,550	30.342	30.40	30.30	30.40	28.80	31.25	2,454,000	30.342	3.05%
2020-07-28	29.50	29.40	29.50	28.90	30.00	1,396,620	41,060,209	29.400	29.50	29.40	29.50	28.90	30.00	1,396,620	29.400	1.72%
2020-07-27	29.00	29.00	29.05	28.50	31.50	3,408,000	99,979,500	29.337	29.00	29.00	29.05	28.50	31.50	3,408,000	29.337	-6.00%
2020-07-24	30.85	30.85	30.95	30.70	33.35	3,739,000	117,791,900	31.504	30.85	30.85	30.95	30.70	33.35	3,739,000	31.504	-7.91%
2020-07-23	33.50	33.45	33.50	32.50	33.90	2,330,000	77,607,775	33.308	33.50	33.45	33.50	32.50	33.90	2,330,000	33.308	2.29%
2020-07-22	32.75	32.70	32.75	32.75	34.65	2,093,000	70,934,800	33.891	32.75	32.70	32.75	32.75	34.65	2,093,000	33.891	-1.06%
2020-07-21	33.10	33.10	33.15	32.95	34.85	1,996,405	67,307,945	33.715	33.10	33.10	33.15	32.95	34.85	1,996,405	33.715	-2.07%
2020-07-20	33.80	33.60	33.80	32.00	34.00	1,133,000	37,509,850	33.107	33.80	33.60	33.80	32.00	34.00	1,133,000	33.107	1.50%
2020-07-17	33.30	33.25	33.30	32.00	34.20	1,509,432	50,288,720	33.316	33.30	33.25	33.30	32.00	34.20	1,509,432	33.316	2.78%
2020-07-16	32.40	32.10	32.45	31.80	36.60	3,687,580	124,506,456	33.764	32.40	32.10	32.45	31.80	36.60	3,687,580	33.764	-8.35%
2020-07-15	35.35	35.10	35.40	34.20	35.95	1,630,000	57,260,315	35.129	35.35	35.10	35.40	34.20	35.95	1,630,000	35.129	1.73%
2020-07-14	34.75	34.75	34.80	33.25	35.50	2,133,718	74,093,694	34.725	34.75	34.75	34.80	33.25	35.50	2,133,718	34.725	-0.14%
2020-07-13	34.80	34.80	34.90	34.75	36.90	2,526,600	90,096,970	35.659	34.80	34.80	34.90	34.75	36.90	2,526,600	35.659	-3.87%
2020-07-10	36.20	36.05	36.20	35.10	36.75	1,863,000	67,017,400	35.973	36.20	36.05	36.20	35.10	36.75	1,863,000	35.973	0.70%
2020-07-09	35.95	35.40	35.95	34.80	36.00	3,191,000	112,586,850	35.283	35.95	35.40	35.95	34.80	36.00	3,191,000	35.283	0.56%
2020-07-08	35.75	35.75	35.80	35.00	36.15	2,559,918	91,474,536	35.733	35.75	35.75	35.80	35.00	36.15	2,559,918	35.733	2.88%
2020-07-07	34.75	34.70	35.00	32.55	35.55	3,596,200	123,557,955	34.358	34.75	34.70	35.00	32.55	35.55	3,596,200	34.358	2.66%
2020-07-06	33.85	33.80	33.85	33.70	36.40	6,354,730	220,718,223	34.733	33.85	33.80	33.85	33.70	36.40	6,354,730	34.733	-7.01%
2020-07-03	36.40	36.35	36.40	35.90	37.60	4,538,000	165,766,762	36.529	36.40	36.35	36.40	35.90	37.60	4,538,000	36.529	-1.89%
2020-07-02	37.10	37.00	37.10	35.80	38.35	3,875,200	143,652,345	37.070	37.10	37.00	37.10	35.80	38.35	3,875,200	37.070	0.00%
2020-06-30	37.10	37.10	37.20	36.55	38.95	3,172,621	119,539,754	37.679	37.10	37.10	37.20	36.55	38.95	3,172,621	37.679	-1.59%
2020-06-29	37.70	37.65	37.70	35.30	37.80	3,656,599	133,363,103	36.472	37.70	37.65	37.70	35.30	37.80	3,656,599	36.472	0.80%
2020-06-26	37.40	37.35	37.40	34.60	37.45	4,754,690	174,971,972	36.800	37.40	37.35	37.40	34.60	37.45	4,754,690	36.800	6.70%
2020-06-24	35.05	35.00	35.05	31.15	35.50	6,199,458	208,254,949	33.592	35.05	35.00	35.05	31.15	35.50	6,199,458	33.592	9.02%
2020-06-23	32.15	32.15	32.20	31.50	32.60	1,530,151	49,222,030	32.168	32.15	32.15	32.20	31.50	32.60	1,530,151	32.168	-0.62%
2020-06-22	32.35	32.35	32.40	31.15	33.00	3,421,034	110,278,857	32.236	32.35	32.35	32.40	31.15	33.00	3,421,034	32.236	1.41%
2020-06-19	31.90	31.85	31.90	31.10	32.90	2,876,120	92,000,509	31.988	31.90	31.85	31.90	31.10	32.90	2,876,120	31.988	-0.62%
2020-06-18	32.10	32.05	32.15	30.60	32.30	5,221,344	165,063,901	31.613	32.10	32.05	32.15	30.60	32.30	5,221,344	31.613	5.07%
2020-06-17	30.55	30.55	30.60	29.40	30.95	4,154,100	126,135,171	30.364	30.55	30.55	30.60	29.40	30.95	4,154,100	30.364	2.86%
2020-06-16	29.70	29.65	29.70	29.05	30.75	4,651,800	139,193,880	29.923	29.70	29.65	29.70	29.05	30.75	4,651,800	29.923	1.54%
2020-06-15	29.25	29.25	29.30	28.40	31.00	5,558,813	165,573,883	29.786	29.25	29.25	29.30	28.40	31.00	5,558,813	29.786	-0.85%
2020-06-12	29.50	29.45	29.50	27.40	29.90	6,512,600	190,202,077	29.205	29.50	29.45	29.50	27.40	29.90	6,512,600	29.205	4.24%
2020-06-11	28.30	28.20	28.35	27.35	28.80	4,813,600	135,902,211	28.233	28.30	28.20	28.35	27.35	28.80	4,813,600	28.233	1.62%
2020-06-10	27.85	27.85	28.00	27.25	28.40	2,469,200	68,853,994	27.885	27.85	27.85	28.00	27.25	28.40	2,469,200	27.885	-0.36%
2020-06-09	27.95	27.75	27.95	26.25	28.30	5,787,810	160,436,133	27.720	27.95	27.75	27.95	26.25	28.30	5,787,810	27.720	6.68%
2020-06-08	26.20	26.15	26.20	25.80	27.90	4,068,100	107,943,055	26.534	26.20	26.15	26.20	25.80	27.90	4,068,100	26.534	-3.85%
2020-06-05	27.25	27.25	27.35	27.25	27.85	1,962,000	54,024,000	27.535	27.25	27.25	27.35	27.25	27.85	1,962,000	27.535	-0.37%
2020-06-04	27.35	27.30	27.35	27.10	28.80	3,233,200	90,059,894	27.855	27.35	27.30	27.35	27.10	28.80	3,233,200	27.855	-2.67%
2020-06-03	28.10	28.00	28.10	27.70	28.95	3,693,345	104,231,070	28.221	28.10	28.00	28.10	27.70	28.95	3,693,345	28.221	2.18%
2020-06-02	27.50	27.50	27.55	27.15	28.75	4,268,600	119,450,795	27.984	27.50	27.50	27.55	27.15	28.75	4,268,600	27.984	-1.26%
2020-06-01	27.85	27.80	27.90	26.10	28.00	6,157,000	167,524,403	27.209	27.85	27.80	27.90	26.10	28.00	6,157,000	27.209	8.58%
2020-05-29	25.65	25.50	25.70	24.90	26.45	2,734,000	69,795,950	25.529	25.65	25.50	25.70	24.90	26.45	2,734,000	25.529	0.39%
2020-05-28	25.55	25.40	25.55	24.80	26.80	4,187,000	107,226,130	25.609	25.55	25.40	25.55	24.80	26.80	4,187,000	25.609	-2.48%
2020-05-27	26.20	26.15	26.20	25.80	27.45	3,191,100	84,029,935	26.333	26.20	26.15	26.20	25.80	27.45	3,191,100	26.333	-4.20%
2020-05-26	27.35	27.35	27.40	26.90	28.60	7,240,000	200,310,050	27.667	27.35	27.35	27.40	26.90	28.60	7,240,000	27.667	0.18%
2020-05-25	27.30	27.25	27.30	25.50	27.35	5,910,400	156,359,703	26.455	27.30	27.25	27.30	25.50	27.35	5,910,400	26.455	6.02%
2020-05-22	25.75	25.75	25.80	25.05	27.95	12,203,000	321,217,325	26.323	25.75	25.75	25.80	25.05	27.95	12,203,000	26.323	-4.98%
2020-05-21	27.10	27.10	27.15	26.90	31.00	19,132,161	555,432,508	29.031	27.10	27.10	27.15	26.90	31.00	19,132,161	29.031	-8.45%
2020-05-20	29.60	29.60	29.70	27.90	30.00	11,147,500	325,256,750	29.178	29.60	29.60	29.70	27.90	30.00	11,147,500	29.178	4.04%
2020-05-19	28.45	28.45	28.50	26.65	29.00	17,539,224	489,554,841	27.912	28.45	28.45	28.50	26.65	29.00	17,539,224	27.912	7.77%
2020-05-18	26.40	26.35	26.40	24.65	26.65	8,058,141	208,770,024	25.908	26.40	26.35	26.40	24.65	26.65	8,058,141	25.908	3.73%
2020-05-15	25.45	25.45	25.50	25.30	26.45	5,030,828	130,485,930	25.937	25.45	25.45	25.50	25.30	26.45	5,030,828	25.937	-2.12%
2020-05-14	26.00	26.00	26.05	24.85	26.50	7,382,750	190,386,400	25.788	26.00	26.00	26.05	24.85	26.50	7,382,750	25.788	1.56%
2020-05-13	25.60	25.60	25.65	24.00	25.95	7,774,200	196,285,250	25.248	25.60	25.60	25.65	24.00	25.95	7,774,200	25.248	4.92%
2020-05-12	24.40	24.40	24.45	23.30	24.50	4,656,000	112,238,400	24.106	24.40	24.40	24.45	23.30	24.50	4,656,000	24.106	3.39%
2020-05-11	23.60	23.60	23.70	23.30	25.05	4,839,000	116,426,450	24.060	23.60	23.60	23.70	23.30	25.05	4,839,000	24.060	-2.28%
2020-05-08	24.15	24.15	24.20	24.15	25.40	3,671,000	90,680,450	24.702	24.15	24.15	24.20	24.15	25.40	3,671,000	24.702	-2.82%
2020-05-07	24.85	24.80	24.85	23.00	24.90	7,664,801	184,131,463	24.023	24.85	24.80	24.85	23.00	24.90	7,664,801	24.023	3.54%
2020-05-06	24.00	24.00	24.05	23.65	25.10	8,229,400	199,794,145	24.278	24.00	24.00	24.05	23.65	25.10	8,229,400	24.278	-2.04%
2020-05-05	24.50	24.50	24.55	24.50	26.50	10,412,700	262,573,180	25.217	24.50	24.50	24.55	24.50	26.50	10,412,700	25.217	-5.77%
2020-05-04	26.00	25.95	26.00	25.25	26.80	8,430,384	219,946,076	26.090	26.00	25.95	26.00	25.25	26.80	8,430,384	26.090	-0.76%
2020-04-29	26.20	26.15	26.20	25.00	26.60	11,976,144	308,700,035	25.776	26.20	26.15	26.20	25.00	26.60	11,976,144	25.776	-0.76%
2020-04-28	26.40	26.40	26.45	25.90	28.40	27,538,869	745,250,975	27.062	26.40	26.40	26.45	25.90	28.40	27,538,869	27.062	-4.00%
2020-04-27	27.50	27.45	27.50	24.30	27.50	34,287,396	894,260,667	26.081	27.50	27.45	27.50	24.30	27.50	34,287,396	26.081	13.17%
2020-04-24	24.30	24.25	24.30	23.35	25.50	98,779,166	2,372,504,729	24.018	24.30	24.25	24.30	23.35	25.50	98,779,166	24.018