Prices and Webb-site Total Returns

Haier Smart Home Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06690	2020-12-23			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
2026-08-20	21.26	21.26	21.28	21.20	21.70	9,688,122	206,826,848	21.348	21.26	21.26	21.28	21.20	21.70	9,688,122	21.348	0.09%
2026-08-19	21.24	21.22	21.24	20.54	21.36	18,190,913	383,319,354	21.072	21.24	21.22	21.24	20.54	21.36	18,190,913	21.072	2.02%
2026-08-18	20.82	20.80	20.82	20.56	20.92	12,426,386	258,117,730	20.772	20.82	20.80	20.82	20.56	20.92	12,426,386	20.772	-0.19%
2026-08-17	20.86	20.84	20.86	20.78	21.30	10,622,043	222,272,729	20.926	20.86	20.84	20.86	20.78	21.30	10,622,043	20.926	-1.04%
2026-08-14	21.08	21.08	21.10	20.98	21.26	13,812,020	291,601,211	21.112	21.08	21.08	21.10	20.98	21.26	13,812,020	21.112	-0.09%
2026-08-13	21.10	21.08	21.10	20.92	21.38	15,082,746	319,287,014	21.169	21.10	21.08	21.10	20.92	21.38	15,082,746	21.169	0.09%
2026-08-12	21.08	21.06	21.08	20.94	21.46	10,381,292	219,028,789	21.098	21.08	21.06	21.08	20.94	21.46	10,381,292	21.098	-2.04%
2026-08-11	21.52	21.50	21.52	21.16	21.80	20,865,039	450,711,448	21.601	21.52	21.50	21.52	21.16	21.80	20,865,039	21.601	1.51%
2026-08-10	21.20	21.18	21.20	20.98	21.36	8,284,151	175,657,029	21.204	21.20	21.18	21.20	20.98	21.36	8,284,151	21.204	1.05%
2026-08-07	20.98	20.94	20.98	20.88	21.10	5,787,804	121,256,352	20.950	20.98	20.94	20.98	20.88	21.10	5,787,804	20.950	-0.76%
2026-08-06	21.14	21.12	21.14	20.86	21.34	7,569,678	159,564,943	21.079	21.14	21.12	21.14	20.86	21.34	7,569,678	21.079	0.38%
2026-08-05	21.06	21.04	21.06	20.86	21.14	9,610,386	201,853,426	21.004	21.06	21.04	21.06	20.86	21.14	9,610,386	21.004	0.00%
2026-08-04	21.06	21.04	21.06	20.84	21.24	6,466,403	135,876,868	21.013	21.06	21.04	21.06	20.84	21.24	6,466,403	21.013	-0.66%
2026-08-03	21.20	21.18	21.20	21.12	21.78	16,001,543	341,212,342	21.324	21.20	21.18	21.20	21.12	21.78	16,001,543	21.324	3.14%
2026-07-31	22.60	22.58	22.60	21.72	22.64	19,548,239	438,361,188	22.425	20.55	20.54	20.55	19.75	20.59	21,493,170	20.395	-0.53%
2026-07-30	22.72	22.72	22.74	22.34	22.90	25,432,830	575,181,235	22.616	20.66	20.66	20.68	20.32	20.83	27,963,242	20.569	0.98%
2026-07-29	22.50	22.48	22.50	21.84	22.50	21,659,499	482,882,037	22.294	20.46	20.45	20.46	19.86	20.46	23,814,488	20.277	3.31%
2026-07-28	21.78	21.76	21.78	21.50	21.98	14,099,879	306,072,411	21.707	19.81	19.79	19.81	19.55	19.99	15,502,732	19.743	1.30%
2026-07-27	21.50	21.50	21.52	21.42	21.76	9,569,979	205,992,977	21.525	19.55	19.55	19.57	19.48	19.79	10,522,134	19.577	0.94%
2026-07-24	21.30	21.30	21.32	21.10	21.44	7,153,304	151,732,633	21.212	19.37	19.37	19.39	19.19	19.50	7,865,014	19.292	-1.11%
2026-07-23	21.54	21.52	21.54	21.12	21.54	7,726,174	165,523,488	21.424	19.59	19.57	19.59	19.21	19.59	8,494,882	19.485	1.03%
2026-07-22	21.32	21.32	21.34	21.14	21.50	9,964,928	212,590,791	21.334	19.39	19.39	19.41	19.23	19.55	10,956,378	19.403	-0.84%
2026-07-21	21.50	21.48	21.50	21.28	22.12	14,605,827	317,022,555	21.705	19.55	19.54	19.55	19.35	20.12	16,059,018	19.741	0.09%
2026-07-20	21.48	21.46	21.48	21.12	21.56	15,958,560	340,957,413	21.365	19.54	19.52	19.54	19.21	19.61	17,546,340	19.432	2.09%
2026-07-17	21.04	21.04	21.06	20.80	21.48	12,285,525	258,084,685	21.007	19.14	19.14	19.15	18.92	19.54	13,507,860	19.106	-0.75%
2026-07-16	21.20	21.18	21.20	20.94	21.44	11,465,813	243,304,266	21.220	19.28	19.26	19.28	19.05	19.50	12,606,592	19.300	1.24%
2026-07-15	20.94	20.92	20.94	20.24	21.02	15,209,953	317,018,217	20.843	19.05	19.03	19.05	18.41	19.12	16,723,251	18.957	2.85%
2026-07-14	20.36	20.34	20.38	19.64	20.38	16,833,901	339,893,780	20.191	18.52	18.50	18.54	17.86	18.54	18,508,772	18.364	2.11%
2026-07-13	19.94	19.93	19.94	19.85	20.30	6,716,023	134,356,427	20.005	18.14	18.13	18.14	18.05	18.46	7,384,227	18.195	-0.99%
2026-07-10	20.14	20.12	20.14	19.72	20.38	15,119,204	304,825,097	20.161	18.32	18.30	18.32	17.94	18.54	16,623,473	18.337	1.82%
2026-07-09	19.78	19.76	19.78	19.66	20.30	10,393,476	206,668,501	19.884	17.99	17.97	17.99	17.88	18.46	11,427,564	18.085	-2.66%
2026-07-08	20.32	20.30	20.32	19.89	20.32	10,302,659	207,623,471	20.152	18.48	18.46	18.48	18.09	18.48	11,327,711	18.329	1.60%
2026-07-07	20.00	20.00	20.02	19.92	20.96	20,675,162	417,087,667	20.173	18.19	18.19	18.21	18.12	19.06	22,732,215	18.348	-4.12%
2026-07-06	20.86	20.84	20.86	20.66	21.16	13,264,667	277,454,880	20.917	18.97	18.95	18.97	18.79	19.25	14,584,421	19.024	0.68%
2026-07-03	20.72	20.72	20.74	20.38	20.88	13,395,325	278,016,485	20.755	18.85	18.85	18.86	18.54	18.99	14,728,079	18.877	1.97%
2026-07-02	20.32	20.32	20.34	20.08	20.54	16,237,435	329,526,459	20.294	18.48	18.48	18.50	18.26	18.68	17,852,961	18.458	1.70%
2026-06-30	19.98	19.98	19.99	19.81	20.38	18,926,058	378,459,097	19.997	18.17	18.17	18.18	18.02	18.54	20,809,086	18.187	-1.67%
2026-06-29	20.32	20.32	20.34	19.93	20.54	17,921,182	364,108,781	20.317	18.48	18.48	18.50	18.13	18.68	19,704,231	18.479	3.15%
2026-06-26	19.70	19.69	19.70	19.48	19.98	13,960,440	274,183,402	19.640	17.92	17.91	17.92	17.72	18.17	15,349,419	17.863	-1.45%
2026-06-25	19.99	19.98	19.99	19.61	20.26	15,170,828	303,167,400	19.984	18.18	18.17	18.18	17.84	18.43	16,680,233	18.175	1.32%
2026-06-24	19.73	19.73	19.74	19.49	19.93	13,596,274	268,327,285	19.735	17.94	17.94	17.95	17.73	18.13	14,949,021	17.949	-0.10%
2026-06-23	19.75	19.75	19.77	19.69	20.36	14,981,233	297,626,603	19.867	17.96	17.96	17.98	17.91	18.52	16,471,775	18.069	-1.15%
2026-06-22	19.98	19.98	20.00	19.60	20.30	19,327,134	385,616,764	19.952	18.17	18.17	18.19	17.83	18.46	21,250,067	18.147	-1.96%
2026-06-18	20.38	20.38	20.40	20.14	20.86	20,209,626	411,692,935	20.371	18.54	18.54	18.55	18.32	18.97	22,220,361	18.528	-2.95%
2026-06-17	21.00	20.98	21.00	20.84	21.60	10,221,688	214,972,219	21.031	19.10	19.08	19.10	18.95	19.65	11,238,684	19.128	-1.22%
2026-06-16	21.26	21.24	21.26	21.04	22.00	17,117,514	364,744,975	21.308	19.34	19.32	19.34	19.14	20.01	18,820,603	19.380	-2.39%
2026-06-15	21.78	21.78	21.80	21.40	21.84	16,763,376	363,129,775	21.662	19.81	19.81	19.83	19.46	19.86	18,431,230	19.702	1.02%
2026-06-12	21.56	21.50	21.56	21.22	21.94	28,948,538	624,812,368	21.584	19.61	19.55	19.61	19.30	19.95	31,828,742	19.630	0.65%
2026-06-11	21.42	21.40	21.42	21.00	21.50	24,729,262	528,163,466	21.358	19.48	19.46	19.48	19.10	19.55	27,189,674	19.425	0.75%
2026-06-10	21.26	21.24	21.26	20.46	21.34	28,015,533	592,503,491	21.149	19.34	19.32	19.34	18.61	19.41	30,802,909	19.235	2.61%
2026-06-09	20.72	20.72	20.74	20.38	21.08	29,435,438	609,658,344	20.712	18.85	18.85	18.86	18.54	19.17	32,364,086	18.837	0.58%
2026-06-08	20.60	20.60	20.62	20.36	20.94	29,216,495	604,988,249	20.707	18.74	18.74	18.75	18.52	19.05	32,123,359	18.833	-1.81%
2026-06-05	20.98	20.96	20.98	20.34	20.98	48,639,498	1,013,328,907	20.833	19.08	19.06	19.08	18.50	19.08	53,478,833	18.948	2.24%
2026-06-04	20.52	20.50	20.52	20.46	21.06	28,919,032	596,401,374	20.623	18.66	18.64	18.66	18.61	19.15	31,796,300	18.757	-1.35%
2026-06-03	20.80	20.80	20.82	20.14	20.90	30,097,573	620,826,499	20.627	18.92	18.92	18.94	18.32	19.01	33,092,099	18.761	0.39%
2026-06-02	20.72	20.72	20.74	19.85	20.72	34,424,904	706,420,138	20.521	18.85	18.85	18.86	18.05	18.85	37,849,973	18.664	1.77%
2026-06-01	20.36	20.34	20.36	19.40	20.36	27,937,683	561,499,002	20.098	18.52	18.50	18.52	17.64	18.52	30,717,313	18.280	3.35%
2026-05-29	19.70	19.70	19.71	19.33	19.76	47,707,940	937,290,884	19.646	17.92	17.92	17.93	17.58	17.97	52,454,591	17.869	2.18%
2026-05-28	19.28	19.28	19.29	19.05	19.75	29,958,320	577,009,470	19.260	17.54	17.54	17.54	17.33	17.96	32,938,991	17.518	-1.93%
2026-05-27	19.66	19.65	19.66	19.53	19.96	23,308,291	458,421,777	19.668	17.88	17.87	17.88	17.76	18.15	25,627,325	17.888	-1.26%
2026-05-26	19.91	19.90	19.91	19.50	20.06	21,668,141	429,984,820	19.844	18.11	18.10	18.11	17.74	18.24	23,823,990	18.048	-0.35%
2026-05-22	19.98	19.97	19.98	19.91	20.26	18,658,860	373,662,629	20.026	18.17	18.16	18.17	18.11	18.43	20,515,304	18.214	-0.50%
2026-05-21	20.08	20.08	20.10	20.04	20.60	19,399,457	392,013,664	20.207	18.26	18.26	18.28	18.23	18.74	21,329,585	18.379	-1.57%
2026-05-20	20.40	20.38	20.40	20.24	20.50	13,716,923	279,159,192	20.351	18.55	18.54	18.55	18.41	18.64	15,081,674	18.510	-0.10%
2026-05-19	20.42	20.40	20.42	20.30	20.64	16,667,122	340,982,171	20.458	18.57	18.55	18.57	18.46	18.77	18,325,400	18.607	-0.78%
2026-05-18	20.58	20.58	20.60	20.40	21.02	14,289,628	293,640,590	20.549	18.72	18.72	18.74	18.55	19.12	15,711,359	18.690	-2.19%
2026-05-15	21.04	21.04	21.08	20.78	21.34	16,550,798	348,618,631	21.064	19.14	19.14	19.17	18.90	19.41	18,197,502	19.157	0.29%
2026-05-14	20.98	20.98	21.00	20.88	21.30	15,117,162	317,403,675	20.996	19.08	19.08	19.10	18.99	19.37	16,621,228	19.096	0.48%
2026-05-13	20.88	20.88	20.90	20.76	21.22	15,872,882	331,733,584	20.899	18.99	18.99	19.01	18.88	19.30	17,452,138	19.008	-1.42%
2026-05-12	21.18	21.18	21.22	21.12	21.68	13,969,881	297,227,410	21.276	19.26	19.26	19.30	19.21	19.72	15,359,800	19.351	-1.58%
2026-05-11	21.52	21.52	21.58	21.08	21.80	17,339,414	373,285,261	21.528	19.57	19.57	19.63	19.17	19.83	19,064,581	19.580	-0.55%
2026-05-08	21.64	21.64	21.66	21.50	21.78	9,321,599	201,637,467	21.631	19.68	19.68	19.70	19.55	19.81	10,249,042	19.674	-0.64%
2026-05-07	21.78	21.76	21.78	21.62	22.04	18,238,354	396,897,929	21.762	19.81	19.79	19.81	19.66	20.05	20,052,960	19.792	0.55%
2026-05-06	21.66	21.64	21.66	21.48	21.82	17,414,596	376,830,385	21.639	19.70	19.68	19.70	19.54	19.85	19,147,243	19.681	1.21%
2026-05-05	21.40	21.40	21.42	21.26	21.80	15,371,943	329,137,282	21.412	19.46	19.46	19.48	19.34	19.83	16,901,358	19.474	-2.28%
2026-05-04	21.90	21.88	21.90	21.84	22.34	10,401,857	228,937,595	22.009	19.92	19.90	19.92	19.86	20.32	11,436,779	20.018	-0.09%
2026-04-30	21.92	21.92	21.94	21.88	22.32	22,962,372	507,773,359	22.113	19.94	19.94	19.95	19.90	20.30	25,246,989	20.112	-1.26%
2026-04-29	22.20	22.16	22.20	21.84	22.38	28,163,410	626,373,907	22.241	20.19	20.15	20.19	19.86	20.35	30,965,499	20.228	2.40%
2026-04-28	21.68	21.66	21.68	20.42	21.78	36,389,732	780,690,509	21.454	19.72	19.70	19.72	18.57	19.81	40,010,290	19.512	3.93%
2026-04-27	20.86	20.86	20.88	20.64	21.02	25,622,015	534,443,831	20.859	18.97	18.97	18.99	18.77	19.12	28,171,250	18.971	0.48%
2026-04-24	20.76	20.74	20.76	20.36	20.84	26,556,825	547,692,572	20.623	18.88	18.86	18.88	18.52	18.95	29,199,068	18.757	0.58%
2026-04-23	20.64	20.64	20.66	20.60	21.12	26,063,277	542,132,680	20.801	18.77	18.77	18.79	18.74	19.21	28,656,415	18.918	-2.27%
2026-04-22	21.12	21.12	21.16	21.02	21.34	20,673,556	437,519,135	21.163	19.21	19.21	19.25	19.12	19.41	22,730,450	19.248	-1.12%
2026-04-21	21.36	21.34	21.36	21.06	21.38	15,052,225	319,968,427	21.257	19.43	19.41	19.43	19.15	19.45	16,549,830	19.334	1.04%
2026-04-20	21.14	21.14	21.16	21.00	21.24	15,601,129	329,267,189	21.105	19.23	19.23	19.25	19.10	19.32	17,153,347	19.196	0.76%
2026-04-17	20.98	20.98	21.00	20.86	21.16	17,419,192	365,218,678	20.966	19.08	19.08	19.10	18.97	19.25	19,152,296	19.069	-1.50%
2026-04-16	21.30	21.28	21.30	20.80	21.32	14,244,181	301,001,292	21.132	19.37	19.35	19.37	18.92	19.39	15,661,391	19.219	1.82%
2026-04-15	20.92	20.92	20.94	20.92	21.24	17,617,901	370,550,482	21.033	19.03	19.03	19.05	19.03	19.32	19,370,775	19.129	0.38%
2026-04-14	20.84	20.84	20.86	20.74	21.08	17,206,688	359,203,160	20.876	18.95	18.95	18.97	18.86	19.17	18,918,649	18.987	0.97%
2026-04-13	20.64	20.62	20.64	20.50	20.90	11,488,218	237,510,287	20.674	18.77	18.75	18.77	18.64	19.01	12,631,226	18.803	-1.05%
2026-04-10	20.86	20.84	20.86	20.82	21.14	16,304,334	340,877,078	20.907	18.97	18.95	18.97	18.94	19.23	17,926,516	19.015	0.48%
2026-04-09	20.76	20.74	20.76	20.66	21.06	19,892,352	414,608,441	20.843	18.88	18.86	18.88	18.79	19.15	21,871,521	18.957	-1.33%
2026-04-08	21.04	21.02	21.04	20.68	21.10	21,357,940	445,903,243	20.878	19.14	19.12	19.14	18.81	19.19	23,482,926	18.988	2.94%
2026-04-02	20.44	20.42	20.44	20.32	20.82	19,469,177	398,446,211	20.465	18.59	18.57	18.59	18.48	18.94	21,406,242	18.614	-1.54%
2026-04-01	20.76	20.76	20.78	20.72	21.44	32,573,602	683,143,274	20.972	18.88	18.88	18.90	18.85	19.50	35,814,478	19.075	0.19%
2026-03-31	20.72	20.70	20.72	20.36	21.14	36,891,986	763,114,300	20.685	18.85	18.83	18.85	18.52	19.23	40,562,515	18.813	0.10%
2026-03-30	20.70	20.68	20.70	20.68	21.42	42,180,362	883,475,985	20.945	18.83	18.81	18.83	18.81	19.48	46,377,052	19.050	-5.39%
2026-03-27	21.88	21.86	21.88	20.92	22.36	59,705,307	1,285,832,755	21.536	19.90	19.88	19.90	19.03	20.34	65,645,623	19.587	-4.12%
2026-03-26	22.82	22.82	22.84	22.68	23.74	15,503,637	356,852,093	23.017	20.76	20.76	20.77	20.63	21.59	17,046,155	20.934	-3.55%
2026-03-25	23.66	23.64	23.66	23.46	24.36	22,840,219	543,685,038	23.804	21.52	21.50	21.52	21.34	22.16	25,112,682	21.650	-1.00%
2026-03-24	23.90	23.84	23.90	23.22	23.94	31,431,173	741,171,835	23.581	21.74	21.68	21.74	21.12	21.77	34,558,384	21.447	2.31%
2026-03-23	23.36	23.34	23.36	23.02	24.20	24,896,529	580,530,877	23.318	21.25	21.23	21.25	20.94	22.01	27,373,583	21.208	-4.11%
2026-03-20	24.36	24.30	24.36	24.24	24.76	11,833,356	289,111,577	24.432	22.16	22.10	22.16	22.05	22.52	13,010,703	22.221	-0.98%
2026-03-19	24.60	24.58	24.60	24.36	25.00	15,008,834	369,078,450	24.591	22.37	22.36	22.37	22.16	22.74	16,502,122	22.366	-1.91%
2026-03-18	25.08	25.08	25.10	24.92	25.30	11,197,897	280,448,136	25.045	22.81	22.81	22.83	22.66	23.01	12,312,020	22.778	0.08%
2026-03-17	25.06	25.02	25.06	24.96	25.58	10,820,664	272,905,834	25.221	22.79	22.76	22.79	22.70	23.27	11,897,255	22.939	0.24%
2026-03-16	25.00	24.98	25.00	24.50	25.08	8,282,053	206,054,642	24.880	22.74	22.72	22.74	22.28	22.81	9,106,067	22.628	-0.24%
2026-03-13	25.06	25.06	25.08	24.82	25.34	6,953,681	174,461,452	25.089	22.79	22.79	22.81	22.57	23.05	7,645,530	22.819	-0.48%
2026-03-12	25.18	25.12	25.18	24.72	25.32	12,833,102	320,948,621	25.009	22.90	22.85	22.90	22.48	23.03	14,109,918	22.746	-0.24%
2026-03-11	25.24	25.22	25.24	25.16	25.74	9,627,456	244,636,123	25.410	22.96	22.94	22.96	22.88	23.41	10,585,330	23.111	-0.08%
2026-03-10	25.26	25.20	25.26	24.82	25.28	8,895,399	223,596,458	25.136	22.97	22.92	22.97	22.57	22.99	9,780,437	22.862	1.69%
2026-03-09	24.84	24.80	24.84	24.12	24.88	16,962,460	416,155,491	24.534	22.59	22.56	22.59	21.94	22.63	18,650,122	22.314	-0.72%
2026-03-06	25.02	25.02	25.06	24.66	25.08	16,494,679	411,459,247	24.945	22.76	22.76	22.79	22.43	22.81	18,135,800	22.688	1.13%
2026-03-05	24.74	24.74	24.76	24.56	25.24	14,093,699	350,964,247	24.902	22.50	22.50	22.52	22.34	22.96	15,495,937	22.649	-0.16%
2026-03-04	24.78	24.78	24.80	24.40	25.32	18,101,353	448,332,544	24.768	22.54	22.54	22.56	22.19	23.03	19,902,328	22.527	-2.59%
2026-03-03	25.44	25.40	25.44	25.36	26.24	13,913,921	356,853,387	25.647	23.14	23.10	23.14	23.07	23.87	15,298,272	23.326	-2.45%
2026-03-02	26.08	26.06	26.08	26.02	26.56	11,348,782	297,692,327	26.231	23.72	23.70	23.72	23.67	24.16	12,477,917	23.858	-2.25%
2026-02-27	26.68	26.68	26.70	26.20	26.80	17,391,396	463,576,842	26.656	24.27	24.27	24.28	23.83	24.37	19,121,735	24.243	0.83%
2026-02-26	26.46	26.44	26.46	26.42	27.54	20,499,503	549,125,198	26.787	24.07	24.05	24.07	24.03	25.05	22,539,079	24.363	-3.29%
2026-02-25	27.36	27.32	27.36	27.20	28.20	17,210,395	473,645,413	27.521	24.88	24.85	24.88	24.74	25.65	18,922,725	25.031	-0.07%
2026-02-24	27.38	27.36	27.38	27.24	27.60	13,053,732	358,129,320	27.435	24.90	24.88	24.90	24.78	25.10	14,352,499	24.952	-1.58%
2026-02-23	27.82	27.80	27.82	27.00	27.84	8,092,024	223,813,845	27.659	25.30	25.28	25.30	24.56	25.32	8,897,131	25.156	3.11%
2026-02-20	26.98	26.96	26.98	26.96	27.68	7,239,396	196,545,093	27.149	24.54	24.52	24.54	24.52	25.18	7,959,672	24.693	-2.10%
2026-02-16	27.56	27.52	27.56	27.12	27.56	2,474,738	67,709,645	27.360	25.07	25.03	25.07	24.67	25.07	2,720,959	24.884	1.85%
2026-02-13	27.06	27.02	27.06	26.88	27.24	6,323,219	171,114,120	27.061	24.61	24.57	24.61	24.45	24.78	6,952,341	24.612	-0.51%
2026-02-12	27.20	27.14	27.20	27.02	27.48	8,764,282	238,630,208	27.228	24.74	24.68	24.74	24.57	24.99	9,636,275	24.764	-0.37%
2026-02-11	27.30	27.24	27.30	27.00	27.50	8,281,051	225,803,117	27.267	24.83	24.78	24.83	24.56	25.01	9,104,965	24.800	0.59%
2026-02-10	27.14	27.12	27.14	26.70	27.38	13,066,135	354,060,777	27.098	24.68	24.67	24.68	24.28	24.90	14,366,136	24.646	0.82%
2026-02-09	26.92	26.90	26.92	26.56	27.36	17,589,959	472,330,830	26.852	24.48	24.47	24.48	24.16	24.88	19,340,053	24.422	0.07%
2026-02-06	26.90	26.88	26.90	26.66	27.24	15,420,999	415,099,839	26.918	24.47	24.45	24.47	24.25	24.78	16,955,295	24.482	-1.82%
2026-02-05	27.40	27.38	27.40	26.60	27.58	15,043,971	410,819,512	27.308	24.92	24.90	24.92	24.19	25.08	16,540,755	24.837	1.48%
2026-02-04	27.00	27.00	27.02	26.22	27.18	13,244,502	356,145,364	26.890	24.56	24.56	24.57	23.85	24.72	14,562,250	24.457	2.58%
2026-02-03	26.32	26.24	26.32	25.36	26.36	17,665,368	461,576,960	26.129	23.94	23.87	23.94	23.07	23.97	19,422,965	23.764	2.73%
2026-02-02	25.62	25.62	25.64	25.44	25.88	12,945,665	331,456,656	25.604	23.30	23.30	23.32	23.14	23.54	14,233,680	23.287	-0.70%
2026-01-30	25.80	25.76	25.80	25.70	26.16	15,965,305	413,902,144	25.925	23.47	23.43	23.47	23.37	23.79	17,553,756	23.579	-1.53%
2026-01-29	26.20	26.18	26.20	25.52	26.24	13,683,563	354,339,832	25.895	23.83	23.81	23.83	23.21	23.87	15,044,995	23.552	2.10%
2026-01-28	25.66	25.62	25.66	25.08	26.10	15,243,476	388,086,423	25.459	23.34	23.30	23.34	22.81	23.74	16,760,110	23.155	-0.93%
2026-01-27	25.90	25.84	25.90	25.66	26.14	9,480,927	245,873,474	25.933	23.56	23.50	23.56	23.34	23.77	10,424,222	23.587	1.01%
2026-01-26	25.64	25.64	25.66	25.58	26.28	13,543,516	349,112,240	25.777	23.32	23.32	23.34	23.27	23.90	14,891,014	23.444	-1.00%
2026-01-23	25.90	25.88	25.90	25.88	26.76	11,244,792	292,685,064	26.028	23.56	23.54	23.56	23.54	24.34	12,363,581	23.673	-1.60%
2026-01-22	26.32	26.32	26.34	26.22	26.90	14,290,951	378,504,691	26.486	23.94	23.94	23.96	23.85	24.47	15,712,814	24.089	-1.79%
2026-01-21	26.80	26.76	26.80	26.48	26.88	16,963,189	452,740,826	26.690	24.37	24.34	24.37	24.08	24.45	18,650,924	24.274	0.07%
2026-01-20	26.78	26.76	26.78	26.40	27.18	24,139,546	647,598,779	26.827	24.36	24.34	24.36	24.01	24.72	26,541,285	24.400	1.06%
2026-01-19	26.50	26.48	26.50	26.14	26.72	7,427,324	196,589,890	26.468	24.10	24.08	24.10	23.77	24.30	8,166,298	24.073	0.08%
2026-01-16	26.48	26.46	26.48	26.26	26.74	11,122,358	293,857,044	26.420	24.08	24.07	24.08	23.88	24.32	12,228,965	24.030	0.46%
2026-01-15	26.36	26.34	26.36	26.08	26.74	9,115,930	240,919,869	26.428	23.97	23.96	23.97	23.72	24.32	10,022,910	24.037	-0.08%
2026-01-14	26.38	26.38	26.40	26.18	26.76	17,159,355	452,600,932	26.376	23.99	23.99	24.01	23.81	24.34	18,866,607	23.990	-0.30%
2026-01-13	26.46	26.42	26.46	26.22	26.72	21,269,087	562,999,489	26.470	24.07	24.03	24.07	23.85	24.30	23,385,232	24.075	0.92%
2026-01-12	26.22	26.20	26.22	25.92	26.36	15,467,491	405,099,731	26.190	23.85	23.83	23.85	23.57	23.97	17,006,413	23.820	0.85%
2026-01-09	26.00	25.98	26.00	25.50	26.10	16,814,295	435,639,763	25.909	23.65	23.63	23.65	23.19	23.74	18,487,215	23.564	1.09%
2026-01-08	25.72	25.70	25.72	25.34	25.88	12,400,003	317,723,988	25.623	23.39	23.37	23.39	23.05	23.54	13,633,728	23.304	-0.08%
2026-01-07	25.74	25.74	25.76	25.46	25.92	14,416,888	370,127,937	25.673	23.41	23.41	23.43	23.16	23.57	15,851,281	23.350	1.10%
2026-01-06	25.46	25.42	25.46	24.98	25.84	17,203,767	439,455,408	25.544	23.16	23.12	23.16	22.72	23.50	18,915,438	23.233	0.87%
2026-01-05	25.24	25.20	25.24	24.80	25.32	13,174,271	330,716,797	25.103	22.96	22.92	22.96	22.56	23.03	14,485,031	22.832	-0.24%
2026-01-02	25.30	25.30	25.32	24.28	25.34	9,704,625	243,496,436	25.091	23.01	23.01	23.03	22.08	23.05	10,670,176	22.820	4.20%
2025-12-31	24.28	24.28	24.30	24.20	24.96	10,557,945	258,150,448	24.451	22.08	22.08	22.10	22.01	22.70	11,608,397	22.238	-1.94%
2025-12-30	24.76	24.76	24.78	24.60	24.96	15,575,230	386,454,084	24.812	22.52	22.52	22.54	22.37	22.70	17,124,871	22.567	0.90%
2025-12-29	24.54	24.52	24.54	24.50	25.46	19,497,737	486,073,526	24.930	22.32	22.30	22.32	22.28	23.16	21,437,644	22.674	-2.93%
2025-12-24	25.28	25.28	25.34	25.28	25.88	9,556,723	243,173,232	25.445	22.99	22.99	23.05	22.99	23.54	10,507,559	23.143	-2.32%
2025-12-23	25.88	25.86	25.88	25.80	26.08	11,735,172	304,485,615	25.946	23.54	23.52	23.54	23.47	23.72	12,902,751	23.599	0.00%
2025-12-22	25.88	25.86	25.88	25.72	26.50	13,227,229	342,561,829	25.898	23.54	23.52	23.54	23.39	24.10	14,543,258	23.555	-1.45%
2025-12-19	26.26	26.26	26.28	26.10	26.50	14,026,207	368,290,521	26.257	23.88	23.88	23.90	23.74	24.10	15,421,730	23.881	-0.68%
2025-12-18	26.44	26.40	26.44	26.12	26.68	11,166,162	293,964,900	26.326	24.05	24.01	24.05	23.76	24.27	12,277,127	23.944	-0.68%
2025-12-17	26.62	26.60	26.62	26.02	26.74	14,931,967	395,685,274	26.499	24.21	24.19	24.21	23.67	24.32	16,417,607	24.101	1.68%
2025-12-16	26.18	26.18	26.20	26.02	26.90	12,613,714	331,134,323	26.252	23.81	23.81	23.83	23.67	24.47	13,868,702	23.876	-1.95%
2025-12-15	26.70	26.70	26.72	26.02	26.98	13,679,058	365,892,401	26.748	24.28	24.28	24.30	23.67	24.54	15,040,041	24.328	0.68%
2025-12-12	26.52	26.48	26.52	26.06	26.66	24,286,654	642,570,063	26.458	24.12	24.08	24.12	23.70	24.25	26,703,029	24.064	2.16%
2025-12-11	25.96	25.94	25.96	25.88	26.30	16,234,570	423,421,280	26.081	23.61	23.59	23.61	23.54	23.92	17,849,811	23.721	-0.54%
2025-12-10	26.10	26.04	26.10	25.74	26.22	16,764,275	435,821,171	25.997	23.74	23.68	23.74	23.41	23.85	18,432,219	23.645	0.23%
2025-12-09	26.04	26.02	26.04	25.96	26.76	12,764,115	334,127,302	26.177	23.68	23.67	23.68	23.61	24.34	14,034,067	23.808	-2.03%
2025-12-08	26.58	26.56	26.58	26.38	27.32	12,594,359	335,841,396	26.666	24.17	24.16	24.17	23.99	24.85	13,847,421	24.253	-1.77%
2025-12-05	27.06	27.06	27.12	26.84	27.32	16,500,611	446,997,199	27.090	24.61	24.61	24.67	24.41	24.85	18,142,322	24.638	-0.88%
2025-12-04	27.30	27.28	27.30	26.84	27.36	10,364,760	281,611,825	27.170	24.83	24.81	24.83	24.41	24.88	11,395,991	24.711	0.96%
2025-12-03	27.04	27.02	27.04	26.74	27.42	12,383,979	336,342,908	27.160	24.59	24.57	24.59	24.32	24.94	13,616,110	24.702	0.90%
2025-12-02	26.80	26.80	26.82	26.70	27.26	12,253,072	330,388,321	26.964	24.37	24.37	24.39	24.28	24.79	13,472,178	24.524	0.37%
2025-12-01	26.70	26.62	26.70	26.44	26.86	8,012,453	213,509,107	26.647	24.28	24.21	24.28	24.05	24.43	8,809,644	24.236	0.45%
2025-11-28	26.58	26.56	26.58	26.42	26.90	6,598,275	175,310,478	26.569	24.17	24.16	24.17	24.03	24.47	7,254,763	24.165	-0.97%
2025-11-27	26.84	26.82	26.84	26.30	27.12	15,221,403	408,345,365	26.827	24.41	24.39	24.41	23.92	24.67	16,735,840	24.399	1.28%
2025-11-26	26.50	26.50	26.52	26.18	26.62	9,961,306	263,277,132	26.430	24.10	24.10	24.12	23.81	24.21	10,952,396	24.038	1.45%
2025-11-25	26.12	26.12	26.16	25.92	26.24	11,495,272	300,273,864	26.122	23.76	23.76	23.79	23.57	23.87	12,638,982	23.758	0.38%
2025-11-24	26.02	26.00	26.02	25.70	26.14	18,959,234	492,645,296	25.984	23.67	23.65	23.67	23.37	23.77	20,845,563	23.633	1.72%
2025-11-21	25.58	25.56	25.58	25.30	26.10	19,011,841	488,714,247	25.706	23.27	23.25	23.27	23.01	23.74	20,903,404	23.380	-0.93%
2025-11-20	25.82	25.74	25.82	25.30	25.84	11,073,842	284,693,302	25.709	23.48	23.41	23.48	23.01	23.50	12,175,622	23.382	1.49%
2025-11-19	25.44	25.44	25.46	25.30	25.66	9,477,191	241,711,305	25.505	23.14	23.14	23.16	23.01	23.34	10,420,114	23.197	0.55%
2025-11-18	25.30	25.28	25.30	25.20	25.80	9,131,482	231,969,055	25.403	23.01	22.99	23.01	22.92	23.47	10,040,009	23.104	-2.47%
2025-11-17	25.94	25.92	25.94	25.78	26.28	13,087,004	339,230,853	25.921	23.59	23.57	23.59	23.45	23.90	14,389,082	23.576	-0.99%
2025-11-14	26.20	26.18	26.20	26.10	26.70	13,416,014	353,610,228	26.357	23.83	23.81	23.83	23.74	24.28	14,750,826	23.972	-2.17%
2025-11-13	26.78	26.76	26.78	26.44	26.82	12,666,667	337,444,930	26.640	24.36	24.34	24.36	24.05	24.39	13,926,924	24.230	0.15%
2025-11-12	26.74	26.72	26.74	26.04	26.92	41,472,009	1,089,832,589	26.279	24.32	24.30	24.32	23.68	24.48	45,598,223	23.901	3.08%
2025-11-11	25.94	25.92	25.94	25.76	26.40	17,466,519	454,007,560	25.993	23.59	23.57	23.59	23.43	24.01	19,204,332	23.641	-1.74%
2025-11-10	26.40	26.34	26.40	25.90	26.46	13,724,652	359,031,771	26.160	24.01	23.96	24.01	23.56	24.07	15,090,172	23.792	2.25%
2025-11-07	25.82	25.78	25.82	25.44	25.96	14,079,293	362,314,931	25.734	23.48	23.45	23.48	23.14	23.61	15,480,097	23.405	0.39%
2025-11-06	25.72	25.70	25.72	25.30	25.76	19,496,949	499,635,175	25.626	23.39	23.37	23.39	23.01	23.43	21,436,777	23.307	2.31%
2025-11-05	25.14	25.14	25.16	24.82	25.42	14,446,653	363,174,580	25.139	22.87	22.87	22.88	22.57	23.12	15,884,007	22.864	-1.02%
2025-11-04	25.40	25.40	25.42	24.80	25.76	17,096,510	435,738,152	25.487	23.10	23.10	23.12	22.56	23.43	18,797,509	23.181	1.36%
2025-11-03	25.06	25.06	25.08	24.92	25.84	11,340,978	285,512,110	25.175	22.79	22.79	22.81	22.66	23.50	12,469,337	22.897	-0.71%
2025-10-31	25.24	25.24	25.26	24.78	25.52	29,830,313	751,975,075	25.208	22.96	22.96	22.97	22.54	23.21	32,798,248	22.927	2.60%
2025-10-30	24.60	24.60	24.62	24.52	25.48	22,561,899	561,035,089	24.866	22.37	22.37	22.39	22.30	23.17	24,806,671	22.616	-1.28%
2025-10-28	24.92	24.92	24.94	24.86	25.60	8,263,510	207,017,130	25.052	22.66	22.66	22.68	22.61	23.28	9,085,679	22.785	-1.58%
2025-10-27	25.32	25.30	25.32	25.30	25.72	9,956,855	254,004,768	25.511	23.03	23.01	23.03	23.01	23.39	10,947,502	23.202	0.24%
2025-10-24	25.26	25.22	25.26	25.10	25.72	9,562,136	242,454,119	25.356	22.97	22.94	22.97	22.83	23.39	10,513,511	23.061	1.36%
2025-10-23	24.92	24.90	24.92	24.72	25.16	6,957,486	173,379,651	24.920	22.66	22.65	22.66	22.48	22.88	7,649,714	22.665	0.08%
2025-10-22	24.90	24.90	24.92	24.46	25.00	19,965,258	494,722,904	24.779	22.65	22.65	22.66	22.25	22.74	21,951,680	22.537	1.30%
2025-10-21	24.58	24.56	24.58	24.24	24.70	10,973,747	269,298,153	24.540	22.36	22.34	22.36	22.05	22.46	12,065,568	22.320	1.91%
2025-10-20	24.12	24.10	24.12	24.00	24.66	12,747,615	308,104,514	24.170	21.94	21.92	21.94	21.83	22.43	14,015,925	21.982	1.92%
2025-10-17	23.96	23.94	23.96	23.88	24.62	18,660,211	451,320,662	24.186	21.52	21.51	21.52	21.45	22.12	20,772,378	21.727	-1.24%
2025-10-16	24.26	24.24	24.26	24.08	24.54	17,829,575	432,805,884	24.275	21.79	21.78	21.79	21.63	22.04	19,847,721	21.806	-1.22%
2025-10-15	24.56	24.56	24.58	24.46	24.84	17,319,550	426,128,939	24.604	22.06	22.06	22.08	21.97	22.31	19,279,966	22.102	0.74%
2025-10-14	24.38	24.36	24.38	24.30	24.94	14,788,703	363,631,252	24.588	21.90	21.88	21.90	21.83	22.40	16,462,650	22.088	-1.46%
2025-10-13	24.74	24.72	24.74	24.26	25.30	22,093,533	546,082,118	24.717	22.22	22.21	22.22	21.79	22.73	24,594,321	22.204	-2.68%
2025-10-10	25.42	25.42	25.44	25.28	26.04	15,781,710	405,518,424	25.695	22.84	22.84	22.85	22.71	23.39	17,568,057	23.083	-1.47%
2025-10-09	25.80	25.78	25.80	24.98	25.84	17,861,704	453,816,303	25.407	23.18	23.16	23.18	22.44	23.21	19,883,487	22.824	1.74%
2025-10-08	25.36	25.30	25.36	24.84	25.40	4,980,353	125,162,935	25.131	22.78	22.73	22.78	22.31	22.82	5,544,084	22.576	0.96%
2025-10-06	25.12	25.12	25.14	25.00	25.58	4,113,936	103,959,914	25.270	22.57	22.57	22.58	22.46	22.98	4,579,596	22.701	-2.48%
2025-10-03	25.76	25.72	25.76	25.40	25.80	5,558,533	142,681,071	25.669	23.14	23.10	23.14	22.82	23.18	6,187,709	23.059	0.62%
2025-10-02	25.60	25.60	25.64	25.14	25.68	6,651,287	169,624,647	25.503	23.00	23.00	23.03	22.58	23.07	7,404,152	22.909	1.03%
2025-09-30	25.34	25.28	25.34	25.14	25.68	16,093,688	406,688,891	25.270	22.76	22.71	22.76	22.58	23.07	17,915,348	22.701	-0.78%
2025-09-29	25.54	25.50	25.54	25.16	25.70	16,572,842	421,639,458	25.442	22.94	22.91	22.94	22.60	23.09	18,448,738	22.855	2.82%
2025-09-26	24.84	24.82	24.84	24.74	25.28	23,302,946	582,876,932	25.013	22.31	22.30	22.31	22.22	22.71	25,940,628	22.470	-0.88%
2025-09-25	25.06	25.06	25.08	24.94	26.08	30,615,536	774,953,905	25.312	22.51	22.51	22.53	22.40	23.43	34,080,937	22.739	-4.79%
2025-09-24	26.32	26.32	26.34	25.70	26.46	14,777,248	387,454,322	26.220	23.64	23.64	23.66	23.09	23.77	16,449,899	23.554	1.62%
2025-09-23	25.90	25.88	25.90	25.74	26.44	11,295,071	293,594,286	25.993	23.27	23.25	23.27	23.12	23.75	12,573,571	23.350	-1.45%
2025-09-22	26.28	26.24	26.28	26.14	26.72	16,687,720	439,497,876	26.337	23.61	23.57	23.61	23.48	24.00	18,576,619	23.659	-2.52%
2025-09-19	26.96	26.92	26.96	26.48	27.14	23,503,473	631,884,519	26.885	24.22	24.18	24.22	23.79	24.38	26,163,853	24.151	0.67%
2025-09-18	26.78	26.76	26.78	26.58	27.92	26,611,105	720,635,362	27.080	24.06	24.04	24.06	23.88	25.08	29,623,241	24.327	-3.04%
2025-09-17	27.62	27.60	27.62	25.86	27.66	41,831,528	1,131,865,040	27.058	24.81	24.79	24.81	23.23	24.85	46,566,478	24.306	7.55%
2025-09-16	25.68	25.68	25.70	25.24	25.76	11,451,613	292,461,418	25.539	23.07	23.07	23.09	22.67	23.14	12,747,832	22.942	0.63%
2025-09-15	25.52	25.52	25.56	25.16	25.64	13,186,874	335,354,779	25.431	22.93	22.93	22.96	22.60	23.03	14,679,509	22.845	-0.23%
2025-09-12	25.58	25.56	25.58	25.50	26.20	14,946,225	384,027,692	25.694	22.98	22.96	22.98	22.91	23.54	16,638,002	23.081	0.00%
2025-09-11	25.58	25.56	25.58	25.20	25.86	12,497,485	319,091,841	25.532	22.98	22.96	22.98	22.64	23.23	13,912,087	22.936	0.31%
2025-09-10	25.50	25.50	25.52	25.40	26.08	19,772,910	505,805,502	25.581	22.91	22.91	22.93	22.82	23.43	22,011,024	22.980	-1.85%
2025-09-09	25.98	25.96	25.98	25.62	26.26	19,537,247	507,430,581	25.972	23.34	23.32	23.34	23.01	23.59	21,748,686	23.332	0.93%
2025-09-08	25.74	25.74	25.76	25.54	26.10	20,516,859	528,274,807	25.748	23.12	23.12	23.14	22.94	23.45	22,839,182	23.130	0.00%
2025-09-05	25.74	25.72	25.74	25.20	25.90	39,688,706	1,018,830,616	25.671	23.12	23.10	23.12	22.64	23.27	44,181,108	23.060	2.14%
2025-09-04	25.20	25.18	25.20	25.16	25.88	15,267,808	386,849,494	25.338	22.64	22.62	22.64	22.60	23.25	16,995,986	22.761	-1.02%
2025-09-03	25.46	25.44	25.46	25.42	26.30	16,814,186	430,917,385	25.628	22.87	22.85	22.87	22.84	23.63	18,717,399	23.022	-1.70%
2025-09-02	25.90	25.88	25.90	25.82	26.32	21,621,294	562,705,281	26.026	23.27	23.25	23.27	23.19	23.64	24,068,629	23.379	-0.99%
2025-09-01	26.16	26.12	26.16	25.94	26.78	19,548,567	513,896,482	26.288	23.50	23.46	23.50	23.30	24.06	21,761,288	23.615	-0.30%
2025-08-29	26.24	26.22	26.24	25.86	26.86	36,695,736	972,879,733	26.512	23.57	23.55	23.57	23.23	24.13	40,849,361	23.816	4.63%
2025-08-28	25.08	25.06	25.08	24.82	25.54	14,077,333	353,336,384	25.100	22.53	22.51	22.53	22.30	22.94	15,670,760	22.547	-0.79%
2025-08-27	25.28	25.26	25.28	25.24	26.18	17,694,978	454,368,569	25.678	22.71	22.69	22.71	22.67	23.52	19,697,889	23.067	-2.77%
2025-08-26	26.00	25.98	26.00	25.80	26.46	14,347,581	375,246,255	26.154	23.36	23.34	23.36	23.18	23.77	15,971,597	23.495	0.08%
2025-08-25	25.98	25.98	26.00	25.56	26.24	12,322,833	320,600,126	26.017	23.34	23.34	23.36	22.96	23.57	13,717,666	23.371	2.20%
2025-08-22	25.42	25.40	25.42	25.04	25.60	8,655,668	218,808,454	25.279	22.84	22.82	22.84	22.49	23.00	9,635,411	22.709	-0.24%
2025-08-21	25.48	25.48	25.50	24.96	25.50	15,995,008	404,652,366	25.299	22.89	22.89	22.91	22.42	22.91	17,805,498	22.726	1.51%
2025-08-20	25.10	25.10	25.12	24.68	25.16	22,065,242	549,743,606	24.914	22.55	22.55	22.57	22.17	22.60	24,562,827	22.381	-0.79%
2025-08-19	25.30	25.28	25.30	25.06	25.74	17,824,540	450,758,991	25.289	22.73	22.71	22.73	22.51	23.12	19,842,116	22.717	-0.55%
2025-08-18	25.44	25.42	25.44	25.22	25.64	15,310,985	389,598,339	25.446	22.85	22.84	22.85	22.66	23.03	17,044,050	22.858	0.24%
2025-08-15	25.38	25.34	25.38	25.08	25.46	16,459,387	416,513,458	25.306	22.80	22.76	22.80	22.53	22.87	18,322,440	22.732	-0.55%
2025-08-14	25.52	25.50	25.52	25.26	26.08	15,827,046	405,896,928	25.646	22.93	22.91	22.93	22.69	23.43	17,618,524	23.038	-0.16%
2025-08-13	25.56	25.54	25.56	25.18	25.66	15,172,610	385,849,646	25.431	22.96	22.94	22.96	22.62	23.05	16,890,012	22.845	0.71%
2025-08-12	25.38	25.38	25.40	24.82	25.66	14,224,818	361,259,585	25.396	22.80	22.80	22.82	22.30	23.05	15,834,938	22.814	1.68%
2025-08-11	24.96	24.94	24.96	24.78	25.18	7,592,471	189,838,755	25.004	22.42	22.40	22.42	22.26	22.62	8,451,870	22.461	0.40%
2025-08-08	24.86	24.82	24.86	24.50	25.04	6,197,320	154,203,346	24.882	22.33	22.30	22.33	22.01	22.49	6,898,800	22.352	-0.08%
2025-08-07	24.88	24.86	24.88	24.76	25.08	7,068,717	176,014,854	24.901	22.35	22.33	22.35	22.24	22.53	7,868,832	22.369	-0.08%
2025-08-06	24.90	24.88	24.90	24.48	24.96	9,173,652	227,530,339	24.803	22.37	22.35	22.37	21.99	22.42	10,212,026	22.281	1.38%
2025-08-05	24.56	24.52	24.56	24.28	24.70	9,816,104	240,041,097	24.454	22.06	22.03	22.06	21.81	22.19	10,927,198	21.967	1.07%
2025-08-04	24.30	24.26	24.30	24.16	24.52	14,259,471	346,708,677	24.314	21.83	21.79	21.83	21.70	22.03	15,873,514	21.842	0.00%
2025-08-01	24.30	24.30	24.35	24.30	24.80	13,719,396	335,556,288	24.459	21.83	21.83	21.87	21.83	22.28	15,272,307	21.972	-1.62%
2025-07-31	24.70	24.65	24.70	24.55	25.50	19,388,300	480,915,521	24.804	22.19	22.14	22.19	22.05	22.91	21,582,880	22.282	-3.33%
2025-07-30	25.55	25.50	25.55	25.20	26.00	15,592,564	400,298,740	25.672	22.95	22.91	22.95	22.64	23.36	17,357,501	23.062	-0.39%
2025-07-29	25.65	25.60	25.65	25.20	25.80	13,495,231	343,924,214	25.485	23.04	23.00	23.04	22.64	23.18	15,022,769	22.894	-0.58%
2025-07-28	25.80	25.75	25.80	25.65	26.10	9,934,613	256,662,680	25.835	23.18	23.13	23.18	23.04	23.45	11,059,121	23.208	0.39%
2025-07-25	25.70	25.70	25.75	25.60	26.30	13,447,109	347,379,660	25.833	23.09	23.09	23.13	23.00	23.63	14,969,200	23.206	-1.34%
2025-07-24	26.05	26.05	26.10	25.90	26.65	23,457,817	616,767,484	26.293	23.40	23.40	23.45	23.27	23.94	26,113,029	23.619	-0.57%
2025-07-23	26.20	26.15	26.20	25.45	26.30	27,898,280	725,867,868	26.018	23.54	23.49	23.54	22.86	23.63	31,056,112	23.373	3.15%
2025-07-22	25.40	25.40	25.45	25.20	25.60	14,308,489	363,145,698	25.380	22.82	22.82	22.86	22.64	23.00	15,928,080	22.799	0.99%
2025-07-21	25.15	25.15	25.20	24.95	25.30	9,753,432	245,473,047	25.168	22.59	22.59	22.64	22.41	22.73	10,857,432	22.609	1.21%
2025-07-18	24.85	24.80	24.85	24.75	25.25	16,456,022	411,374,712	24.998	22.32	22.28	22.32	22.23	22.68	18,318,695	22.457	0.61%
2025-07-17	24.70	24.70	24.75	24.50	25.15	11,142,206	276,866,268	24.848	22.19	22.19	22.23	22.01	22.59	12,403,403	22.322	0.41%
2025-07-16	24.60	24.55	24.60	24.40	25.10	17,250,466	425,591,156	24.671	22.10	22.05	22.10	21.92	22.55	19,203,062	22.163	-0.20%
2025-07-15	24.65	24.60	24.65	24.25	24.95	18,695,218	460,251,650	24.619	22.14	22.10	22.14	21.78	22.41	20,811,347	22.115	2.49%
2025-07-14	24.05	24.05	24.10	23.75	24.45	14,078,867	340,194,776	24.164	21.60	21.60	21.65	21.34	21.96	15,672,467	21.707	0.21%
2025-07-11	24.00	24.00	24.05	23.55	24.50	23,503,034	569,057,812	24.212	21.56	21.56	21.60	21.16	22.01	26,163,364	21.750	1.48%
2025-07-10	23.65	23.65	23.70	23.30	23.80	16,874,614	399,076,644	23.650	21.25	21.25	21.29	20.93	21.38	18,784,667	21.245	1.28%
2025-07-09	23.35	23.30	23.35	23.15	23.75	14,219,619	333,438,983	23.449	20.98	20.93	20.98	20.80	21.34	15,829,151	21.065	-1.06%
2025-07-08	23.60	23.55	23.60	23.30	23.80	13,546,943	318,151,221	23.485	21.20	21.16	21.20	20.93	21.38	15,080,334	21.097	-0.63%
2025-07-07	23.75	23.70	23.75	23.35	23.90	13,757,141	325,718,588	23.676	21.34	21.29	21.34	20.98	21.47	15,314,325	21.269	0.64%
2025-07-04	23.60	23.60	23.65	23.10	23.85	14,790,439	347,805,375	23.516	21.20	21.20	21.25	20.75	21.42	16,464,583	21.124	-0.42%
2025-07-03	23.70	23.65	23.70	23.20	23.85	17,956,214	423,350,090	23.577	21.29	21.25	21.29	20.84	21.42	19,988,695	21.179	1.94%
2025-07-02	23.25	23.20	23.25	22.45	23.45	26,001,846	597,708,150	22.987	20.89	20.84	20.89	20.17	21.07	28,945,019	20.650	3.56%
2025-06-30	22.45	22.40	22.45	22.30	22.60	12,215,898	274,312,887	22.455	20.17	20.12	20.17	20.03	20.30	13,598,627	20.172	-0.22%
2025-06-27	22.50	22.45	22.50	22.30	22.70	14,887,580	334,811,203	22.489	20.21	20.17	20.21	20.03	20.39	16,572,719	20.203	6.65%
2025-06-26	23.20	23.20	23.25	23.15	23.70	21,342,196	500,654,473	23.458	18.95	18.95	18.99	18.91	19.36	26,125,387	19.164	-1.28%
2025-06-25	23.50	23.50	23.55	23.30	23.65	17,208,136	404,166,562	23.487	19.20	19.20	19.24	19.03	19.32	21,064,806	19.187	1.51%
2025-06-24	23.15	23.10	23.15	22.75	23.40	13,825,105	320,930,026	23.214	18.91	18.87	18.91	18.58	19.12	16,923,573	18.963	1.54%
2025-06-23	22.80	22.75	22.80	22.15	22.85	11,400,336	257,118,237	22.554	18.63	18.58	18.63	18.09	18.67	13,955,367	18.424	0.22%
2025-06-20	22.75	22.75	22.80	22.45	22.90	17,379,683	394,700,739	22.710	18.58	18.58	18.63	18.34	18.71	21,274,800	18.553	1.11%
2025-06-19	22.50	22.45	22.50	22.35	23.15	13,940,800	314,349,280	22.549	18.38	18.34	18.38	18.26	18.91	17,065,198	18.420	-2.39%
2025-06-18	23.05	23.00	23.05	22.90	23.50	12,925,548	300,159,126	23.222	18.83	18.79	18.83	18.71	19.20	15,822,408	18.971	-0.65%
2025-06-17	23.20	23.15	23.20	22.85	23.25	12,597,321	290,752,013	23.080	18.95	18.91	18.95	18.67	18.99	15,420,620	18.855	1.31%
2025-06-16	22.90	22.90	22.95	22.60	23.00	13,747,787	313,727,173	22.820	18.71	18.71	18.75	18.46	18.79	16,828,927	18.642	0.00%
2025-06-13	22.90	22.90	22.95	22.55	23.40	19,625,341	448,706,202	22.864	18.71	18.71	18.75	18.42	19.12	24,023,752	18.678	-1.93%
2025-06-12	23.35	23.35	23.40	23.20	23.60	13,853,294	324,253,826	23.406	19.07	19.07	19.12	18.95	19.28	16,958,080	19.121	-1.27%
2025-06-11	23.65	23.60	23.65	23.20	23.70	19,113,373	449,852,472	23.536	19.32	19.28	19.32	18.95	19.36	23,397,042	19.227	1.72%
2025-06-10	23.25	23.20	23.25	23.05	23.60	11,675,972	271,923,560	23.289	18.99	18.95	18.99	18.83	19.28	14,292,779	19.025	-0.43%
2025-06-09	23.35	23.30	23.35	23.00	23.65	28,398,009	661,300,488	23.287	19.07	19.03	19.07	18.79	19.32	34,762,541	19.023	0.43%
2025-06-06	23.25	23.20	23.25	22.75	23.25	44,768,751	1,035,538,089	23.131	18.99	18.95	18.99	18.58	18.99	54,802,277	18.896	1.53%
2025-06-05	22.90	22.85	22.90	22.75	23.40	17,339,514	397,673,214	22.935	18.71	18.67	18.71	18.58	19.12	21,225,628	18.736	0.00%
2025-06-04	22.90	22.90	22.95	22.55	23.05	25,352,443	580,009,572	22.878	18.71	18.71	18.75	18.42	18.83	31,034,406	18.689	0.44%
2025-06-03	22.80	22.75	22.80	22.50	23.00	18,601,251	422,881,413	22.734	18.63	18.58	18.63	18.38	18.79	22,770,144	18.572	1.33%
2025-06-02	22.50	22.45	22.50	22.05	22.75	16,948,164	378,072,803	22.308	18.38	18.34	18.38	18.01	18.58	20,746,569	18.223	-2.17%
2025-05-30	23.00	23.00	23.05	22.75	23.45	33,408,133	766,013,488	22.929	18.79	18.79	18.83	18.58	19.16	40,895,529	18.731	-2.13%
2025-05-29	23.50	23.45	23.50	22.95	23.65	22,818,675	533,002,527	23.358	19.20	19.16	19.20	18.75	19.32	27,932,773	19.082	1.95%
2025-05-28	23.05	23.00	23.05	22.50	23.05	22,022,328	500,891,435	22.745	18.83	18.79	18.83	18.38	18.83	26,957,949	18.580	0.66%
2025-05-27	22.90	22.85	22.90	22.80	23.45	17,637,148	405,876,441	23.013	18.71	18.67	18.71	18.63	19.16	21,589,967	18.799	-2.35%
2025-05-26	23.45	23.35	23.45	23.30	23.85	16,022,305	376,501,092	23.499	19.16	19.07	19.16	19.03	19.48	19,613,207	19.196	0.00%
2025-05-23	23.45	23.45	23.50	23.30	23.70	14,566,461	342,606,053	23.520	19.16	19.16	19.20	19.03	19.36	17,831,081	19.214	-1.05%
2025-05-22	23.70	23.65	23.70	23.60	23.90	10,930,400	259,695,296	23.759	19.36	19.32	19.36	19.28	19.52	13,380,110	19.409	-1.04%
2025-05-21	23.95	23.90	23.95	23.75	24.10	14,627,211	350,153,344	23.938	19.57	19.52	19.57	19.40	19.69	17,905,446	19.556	0.42%
2025-05-20	23.85	23.85	23.90	23.30	23.95	22,126,712	523,927,959	23.679	19.48	19.48	19.52	19.03	19.57	27,085,728	19.343	1.49%
2025-05-19	23.50	23.45	23.50	23.10	23.65	16,483,704	385,521,337	23.388	19.20	19.16	19.20	18.87	19.32	20,178,015	19.106	1.08%
2025-05-16	23.25	23.25	23.30	23.05	23.90	17,533,574	407,646,449	23.249	18.99	18.99	19.03	18.83	19.52	21,463,180	18.993	-2.11%
2025-05-15	23.75	23.75	23.80	23.70	24.20	16,328,321	390,111,881	23.892	19.40	19.40	19.44	19.36	19.77	19,987,807	19.517	-1.45%
2025-05-14	24.10	24.05	24.10	23.85	24.45	12,325,241	296,828,486	24.083	19.69	19.65	19.69	19.48	19.97	15,087,561	19.674	-0.21%
2025-05-13	24.15	24.10	24.15	24.05	24.80	22,362,820	543,985,839	24.325	19.73	19.69	19.73	19.65	20.26	27,374,752	19.872	-2.23%
2025-05-12	24.70	24.70	24.75	23.35	25.00	47,488,741	1,151,702,924	24.252	20.18	20.18	20.22	19.07	20.42	58,131,868	19.812	8.33%
2025-05-09	22.80	22.80	22.85	22.65	23.00	15,302,573	349,648,307	22.849	18.63	18.63	18.67	18.50	18.79	18,732,170	18.666	-0.22%
2025-05-08	22.85	22.80	22.85	22.80	23.15	15,095,104	346,667,022	22.966	18.67	18.63	18.67	18.63	18.91	18,478,203	18.761	0.44%
2025-05-07	22.75	22.75	22.80	22.75	23.45	20,572,573	473,221,327	23.003	18.58	18.58	18.63	18.58	19.16	25,183,277	18.791	-0.66%
2025-05-06	22.90	22.85	22.90	22.55	23.00	10,129,913	231,517,823	22.855	18.71	18.67	18.71	18.42	18.79	12,400,219	18.670	-0.87%
2025-05-02	23.10	23.05	23.10	22.60	23.25	9,807,705	226,208,749	23.064	18.87	18.83	18.87	18.46	18.99	12,005,798	18.842	2.44%
2025-04-30	22.55	22.55	22.60	22.40	22.80	13,514,567	305,364,219	22.595	18.42	18.42	18.46	18.30	18.63	16,543,438	18.458	0.22%
2025-04-29	22.50	22.45	22.50	22.35	22.65	12,333,467	277,160,109	22.472	18.38	18.34	18.38	18.26	18.50	15,097,631	18.358	0.45%
2025-04-28	22.40	22.35	22.40	22.35	22.70	11,954,480	268,910,345	22.495	18.30	18.26	18.30	18.26	18.54	14,633,706	18.376	0.22%
2025-04-25	22.35	22.35	22.40	22.30	22.90	14,978,730	337,987,027	22.564	18.26	18.26	18.30	18.22	18.71	18,335,747	18.433	0.22%
2025-04-24	22.30	22.25	22.30	22.10	22.55	14,798,269	330,161,876	22.311	18.22	18.18	18.22	18.05	18.42	18,114,842	18.226	-0.89%
2025-04-23	22.50	22.50	22.55	22.40	22.90	18,371,805	415,076,468	22.593	18.38	18.38	18.42	18.30	18.71	22,489,275	18.457	1.58%
2025-04-22	22.15	22.10	22.15	21.45	22.30	20,938,135	460,708,760	22.003	18.09	18.05	18.09	17.52	18.22	25,630,768	17.975	2.31%
2025-04-17	21.65	21.65	21.70	21.40	21.75	13,850,005	299,365,229	21.615	17.69	17.69	17.73	17.48	17.77	16,954,054	17.657	0.23%
2025-04-16	21.60	21.55	21.60	21.45	22.25	23,880,027	518,322,541	21.705	17.65	17.60	17.65	17.52	18.18	29,231,994	17.731	-2.92%
2025-04-15	22.25	22.20	22.25	21.90	22.40	23,379,556	517,290,067	22.126	18.18	18.14	18.18	17.89	18.30	28,619,358	18.075	0.00%
2025-04-14	22.25	22.20	22.25	22.00	22.50	21,815,877	485,431,850	22.251	18.18	18.14	18.18	17.97	18.38	26,705,229	18.177	3.01%
2025-04-11	21.60	21.60	21.65	20.90	21.95	37,928,756	818,709,615	21.585	17.65	17.65	17.69	17.07	17.93	46,429,309	17.633	1.17%
2025-04-10	21.35	21.35	21.40	20.90	21.95	52,205,124	1,118,770,238	21.430	17.44	17.44	17.48	17.07	17.93	63,905,282	17.507	3.64%
2025-04-09	20.60	20.60	20.65	19.24	21.00	62,861,741	1,261,868,404	20.074	16.83	16.83	16.87	15.72	17.16	76,950,249	16.398	0.98%
2025-04-08	20.40	20.40	20.45	19.82	21.15	59,114,792	1,219,616,870	20.631	16.67	16.67	16.71	16.19	17.28	72,363,538	16.854	2.93%
2025-04-07	19.82	19.80	19.82	19.58	21.20	94,440,169	1,926,355,884	20.398	16.19	16.17	16.19	16.00	17.32	115,606,002	16.663	-13.45%
2025-04-03	22.90	22.85	22.90	22.85	23.80	73,813,970	1,712,063,272	23.194	18.71	18.67	18.71	18.67	19.44	90,357,080	18.948	-8.03%
2025-04-02	24.90	24.90	24.95	24.50	25.05	14,571,610	361,779,643	24.828	20.34	20.34	20.38	20.01	20.46	17,837,384	20.282	0.61%
2025-04-01	24.75	24.70	24.75	24.70	25.40	18,355,263	457,705,181	24.936	20.22	20.18	20.22	20.18	20.75	22,469,026	20.370	-1.00%
2025-03-31	25.00	24.95	25.00	24.75	25.60	27,357,759	688,600,552	25.170	20.42	20.38	20.42	20.22	20.91	33,489,152	20.562	1.21%
2025-03-28	24.70	24.70	24.75	24.70	26.40	50,599,951	1,269,536,847	25.090	20.18	20.18	20.22	20.18	21.57	61,940,360	20.496	-7.49%
2025-03-27	26.70	26.65	26.70	25.90	26.90	12,983,839	345,057,986	26.576	21.81	21.77	21.81	21.16	21.97	15,893,764	21.710	1.52%
2025-03-26	26.30	26.30	26.35	25.95	26.80	16,280,990	427,016,861	26.228	21.48	21.48	21.53	21.20	21.89	19,929,869	21.426	-1.31%
2025-03-25	26.65	26.60	26.65	26.50	27.50	14,843,819	397,903,288	26.806	21.77	21.73	21.77	21.65	22.47	18,170,600	21.898	-2.38%
2025-03-24	27.30	27.25	27.30	25.85	27.35	28,600,059	767,672,986	26.842	22.30	22.26	22.30	21.12	22.34	35,009,875	21.927	6.02%
2025-03-21	25.75	25.70	25.75	25.65	26.75	19,814,746	514,249,586	25.953	21.04	20.99	21.04	20.95	21.85	24,255,606	21.201	-2.83%
2025-03-20	26.50	26.50	26.55	26.40	27.15	16,095,117	429,349,239	26.676	21.65	21.65	21.69	21.57	22.18	19,702,338	21.792	-2.39%
2025-03-19	27.15	27.15	27.20	26.95	27.50	19,138,192	520,725,355	27.209	22.18	22.18	22.22	22.02	22.47	23,427,424	22.227	-0.73%
2025-03-18	27.35	27.30	27.35	26.25	27.65	37,255,244	1,003,168,463	26.927	22.34	22.30	22.34	21.44	22.59	45,604,851	21.997	3.01%
2025-03-17	26.55	26.50	26.55	26.30	27.05	22,015,632	586,341,376	26.633	21.69	21.65	21.69	21.48	22.10	26,949,753	21.757	0.38%
2025-03-14	26.45	26.40	26.45	24.90	26.55	24,783,412	647,341,636	26.120	21.61	21.57	21.61	20.34	21.69	30,337,845	21.338	6.01%
2025-03-13	24.95	24.90	24.95	24.65	25.55	16,978,359	423,914,373	24.968	20.38	20.34	20.38	20.14	20.87	20,783,531	20.397	-1.96%
2025-03-12	25.45	25.40	25.45	25.10	26.60	23,543,018	604,145,311	25.661	20.79	20.75	20.79	20.50	21.73	28,819,455	20.963	-2.86%
2025-03-11	26.20	26.20	26.25	25.20	26.45	22,703,120	592,499,727	26.098	21.40	21.40	21.44	20.59	21.61	27,791,320	21.320	1.95%
2025-03-10	25.70	25.70	25.75	25.35	26.35	17,384,096	448,053,124	25.774	20.99	20.99	21.04	20.71	21.53	21,280,202	21.055	0.00%
2025-03-07	25.70	25.70	25.75	25.20	26.00	26,434,105	678,183,553	25.656	20.99	20.99	21.04	20.59	21.24	32,358,489	20.958	0.00%
2025-03-06	25.70	25.70	25.75	24.95	25.80	21,989,218	557,766,811	25.365	20.99	20.99	21.04	20.38	21.08	26,917,419	20.721	1.98%
2025-03-05	25.20	25.15	25.20	24.50	25.20	19,936,812	496,400,042	24.899	20.59	20.55	20.59	20.01	20.59	24,405,030	20.340	2.44%
2025-03-04	24.60	24.55	24.60	23.80	24.70	16,825,941	410,976,687	24.425	20.10	20.06	20.10	19.44	20.18	20,596,953	19.953	1.86%
2025-03-03	24.15	24.10	24.15	24.10	25.10	21,800,343	534,680,356	24.526	19.73	19.69	19.73	19.69	20.50	26,686,213	20.036	-2.42%
2025-02-28	24.75	24.75	24.80	24.60	25.95	40,129,850	1,010,050,495	25.170	20.22	20.22	20.26	20.10	21.20	49,123,710	20.561	-5.17%
2025-02-27	26.10	26.05	26.10	25.50	26.50	28,744,439	749,932,216	26.090	21.32	21.28	21.32	20.83	21.65	35,186,613	21.313	2.15%
2025-02-26	25.55	25.50	25.55	24.80	25.70	18,762,140	474,786,445	25.306	20.87	20.83	20.87	20.26	20.99	22,967,091	20.672	3.44%
2025-02-25	24.70	24.70	24.75	24.60	25.85	22,458,000	562,249,519	25.036	20.18	20.18	20.22	20.10	21.12	27,491,264	20.452	-4.08%
2025-02-24	25.75	25.75	25.80	24.55	26.15	18,628,741	478,267,246	25.674	21.04	21.04	21.08	20.06	21.36	22,803,795	20.973	3.00%
2025-02-21	25.00	25.00	25.05	24.45	25.65	32,011,842	797,042,472	24.898	20.42	20.42	20.46	19.97	20.95	39,186,303	20.340	-0.79%
2025-02-20	25.20	25.20	25.25	25.20	25.80	12,682,664	322,888,874	25.459	20.59	20.59	20.63	20.59	21.08	15,525,090	20.798	-0.98%
2025-02-19	25.45	25.45	25.50	25.25	25.90	16,123,316	411,048,794	25.494	20.79	20.79	20.83	20.63	21.16	19,736,857	20.826	-2.30%
2025-02-18	26.05	26.00	26.05	25.30	26.10	15,593,954	401,685,289	25.759	21.28	21.24	21.28	20.67	21.32	19,088,855	21.043	1.56%
2025-02-17	25.65	25.60	25.65	25.50	26.30	17,943,263	464,283,055	25.875	20.95	20.91	20.95	20.83	21.48	21,964,688	21.138	-1.35%
2025-02-14	26.00	25.95	26.00	25.15	26.00	17,441,700	447,243,597	25.642	21.24	21.20	21.24	20.55	21.24	21,350,716	20.947	2.97%
2025-02-13	25.25	25.20	25.25	24.80	25.95	28,196,443	720,901,181	25.567	20.63	20.59	20.63	20.26	21.20	34,515,801	20.886	0.00%
2025-02-12	25.25	25.20	25.25	24.95	25.50	21,835,392	549,339,000	25.158	20.63	20.59	20.63	20.38	20.83	26,729,117	20.552	0.40%
2025-02-11	25.15	25.10	25.15	25.05	25.85	19,301,442	488,355,548	25.302	20.55	20.50	20.55	20.46	21.12	23,627,261	20.669	-1.95%
2025-02-10	25.65	25.60	25.65	25.10	25.75	11,887,032	303,112,461	25.499	20.95	20.91	20.95	20.50	21.04	14,551,141	20.831	0.79%
2025-02-07	25.45	25.40	25.45	24.40	25.45	12,594,798	316,484,426	25.128	20.79	20.75	20.79	19.93	20.79	15,417,531	20.528	2.00%
2025-02-06	24.95	24.90	24.95	24.50	25.15	17,038,446	422,354,765	24.788	20.38	20.34	20.38	20.01	20.55	20,857,085	20.250	0.00%
2025-02-05	24.95	24.90	24.95	24.75	26.05	17,724,660	442,722,110	24.978	20.38	20.34	20.38	20.22	21.28	21,697,092	20.405	-3.48%
2025-02-04	25.85	25.70	25.85	24.85	26.05	10,255,008	263,137,790	25.659	21.12	20.99	21.12	20.30	21.28	12,553,350	20.962	2.58%
2025-02-03	25.20	25.15	25.20	23.85	25.20	9,904,134	244,965,026	24.734	20.59	20.55	20.59	19.48	20.59	12,123,838	20.205	-1.95%
2025-01-28	25.70	25.65	25.70	25.55	26.30	1,894,956	48,822,218	25.764	20.99	20.95	20.99	20.87	21.48	2,319,652	21.047	-1.15%
2025-01-27	26.00	25.95	26.00	25.45	26.15	12,408,820	321,676,488	25.923	21.24	21.20	21.24	20.79	21.36	15,189,872	21.177	2.16%
2025-01-24	25.45	25.40	25.45	24.85	25.65	16,101,719	408,516,477	25.371	20.79	20.75	20.79	20.30	20.95	19,710,420	20.726	1.60%
2025-01-23	25.05	25.00	25.05	24.85	25.80	13,217,929	332,092,339	25.124	20.46	20.42	20.46	20.30	21.08	16,180,318	20.524	-0.99%
2025-01-22	25.30	25.30	25.35	25.15	26.15	11,664,320	295,418,699	25.327	20.67	20.67	20.71	20.55	21.36	14,278,515	20.690	-2.13%
2025-01-21	25.85	25.85	25.90	25.70	26.65	11,820,546	308,136,608	26.068	21.12	21.12	21.16	20.99	21.77	14,469,755	21.295	-0.19%
2025-01-20	25.90	25.90	25.95	25.75	26.70	9,409,710	246,322,258	26.177	21.16	21.16	21.20	21.04	21.81	11,518,604	21.385	1.37%
2025-01-17	25.55	25.50	25.55	24.95	25.75	11,586,158	295,582,352	25.512	20.87	20.83	20.87	20.38	21.04	14,182,836	20.841	1.59%
2025-01-16	25.15	25.10	25.15	24.70	25.35	9,632,139	241,814,133	25.105	20.55	20.50	20.55	20.18	20.71	11,790,884	20.509	2.03%
2025-01-15	24.65	24.60	24.65	24.35	25.25	15,265,533	376,576,028	24.668	20.14	20.10	20.14	19.89	20.63	18,686,828	20.152	-1.99%
2025-01-14	25.15	25.10	25.15	24.30	25.30	22,027,521	547,162,922	24.840	20.55	20.50	20.55	19.85	20.67	26,964,306	20.292	2.44%
2025-01-13	24.55	24.55	24.60	24.55	26.40	18,253,818	456,290,227	24.997	20.06	20.06	20.10	20.06	21.57	22,344,845	20.420	-6.83%
2025-01-10	26.35	26.35	26.45	26.35	27.60	9,437,637	251,796,436	26.680	21.53	21.53	21.61	21.53	22.55	11,552,790	21.795	-3.30%
2025-01-09	27.25	27.20	27.25	26.95	27.55	9,486,162	259,369,289	27.342	22.26	22.22	22.26	22.02	22.51	11,612,191	22.336	0.74%
2025-01-08	27.05	27.00	27.05	26.20	27.10	13,144,841	351,731,926	26.758	22.10	22.06	22.10	21.40	22.14	16,090,849	21.859	2.85%
2025-01-07	26.30	26.25	26.30	25.70	26.55	17,526,148	459,939,280	26.243	21.48	21.44	21.48	20.99	21.69	21,454,090	21.438	1.35%
2025-01-06	25.95	25.95	26.00	25.70	26.30	11,091,743	287,892,752	25.956	21.20	21.20	21.24	20.99	21.48	13,577,613	21.203	-1.33%
2025-01-03	26.30	26.30	26.35	26.10	27.10	10,853,100	287,232,470	26.465	21.48	21.48	21.53	21.32	22.14	13,285,486	21.620	-1.68%
2025-01-02	26.75	26.70	26.75	26.50	27.35	12,316,562	331,161,019	26.887	21.85	21.81	21.85	21.65	22.34	15,076,937	21.965	-2.73%
2024-12-31	27.50	27.45	27.50	26.70	27.60	6,956,820	189,936,647	27.302	22.47	22.42	22.47	21.81	22.55	8,515,975	22.304	2.61%
2024-12-30	26.80	26.80	26.85	26.65	27.40	15,327,161	411,245,056	26.831	21.89	21.89	21.93	21.77	22.38	18,762,268	21.919	-1.29%
2024-12-27	27.15	27.10	27.15	26.85	27.50	8,547,862	231,867,490	27.126	22.18	22.14	22.18	21.93	22.47	10,463,600	22.159	-2.34%
2024-12-24	27.80	27.75	27.80	27.05	27.95	5,914,706	163,661,977	27.670	22.71	22.67	22.71	22.10	22.83	7,240,304	22.604	2.77%
2024-12-23	27.05	27.05	27.10	26.95	27.40	9,043,942	245,614,002	27.158	22.10	22.10	22.14	22.02	22.38	11,070,861	22.186	0.93%
2024-12-20	26.80	26.80	26.85	26.70	27.05	6,284,884	168,882,554	26.871	21.89	21.89	21.93	21.81	22.10	7,693,446	21.951	-1.11%
2024-12-19	27.10	27.05	27.10	26.75	27.25	10,113,326	273,267,288	27.021	22.14	22.10	22.14	21.85	22.26	12,379,914	22.073	-0.73%
2024-12-18	27.30	27.25	27.30	27.00	27.40	7,080,523	192,969,530	27.254	22.30	22.26	22.30	22.06	22.38	8,667,402	22.264	1.49%
2024-12-17	26.90	26.85	26.90	26.65	27.35	8,307,951	223,849,522	26.944	21.97	21.93	21.97	21.77	22.34	10,169,920	22.011	-0.74%
2024-12-16	27.10	27.10	27.15	27.00	27.55	4,694,589	127,827,638	27.229	22.14	22.14	22.18	22.06	22.51	5,746,735	22.244	-0.37%
2024-12-13	27.20	27.20	27.25	27.05	28.10	13,701,056	375,754,286	27.425	22.22	22.22	22.26	22.10	22.96	16,771,722	22.404	-3.37%
2024-12-12	28.15	28.15	28.20	27.70	28.60	10,252,132	289,011,304	28.190	23.00	23.00	23.04	22.63	23.36	12,549,829	23.029	0.72%
2024-12-11	27.95	27.95	28.00	27.75	28.75	10,627,891	299,975,543	28.225	22.83	22.83	22.87	22.67	23.49	13,009,803	23.058	-1.24%
2024-12-10	28.30	28.30	28.35	28.20	30.00	25,265,686	727,893,700	28.810	23.12	23.12	23.16	23.04	24.51	30,928,205	23.535	-1.22%
2024-12-09	28.65	28.60	28.65	26.80	28.85	20,615,189	573,346,306	27.812	23.40	23.36	23.40	21.89	23.57	25,235,444	22.720	4.56%
2024-12-06	27.40	27.40	27.45	26.45	27.55	17,826,887	485,910,475	27.257	22.38	22.38	22.42	21.61	22.51	21,822,230	22.267	3.40%
2024-12-05	26.50	26.50	26.55	26.40	27.15	10,605,494	282,570,065	26.644	21.65	21.65	21.69	21.57	22.18	12,982,386	21.766	-0.56%
2024-12-04	26.65	26.65	26.70	26.25	27.15	11,560,411	308,905,344	26.721	21.77	21.77	21.81	21.44	22.18	14,151,318	21.829	0.38%
2024-12-03	26.55	26.50	26.55	26.10	26.65	10,460,602	275,975,424	26.382	21.69	21.65	21.69	21.32	21.77	12,805,021	21.552	0.00%
2024-12-02	26.55	26.50	26.55	26.05	26.85	9,470,200	250,726,662	26.475	21.69	21.65	21.69	21.28	21.93	11,592,651	21.628	0.38%
2024-11-29	26.45	26.45	26.50	26.00	26.95	7,472,608	197,807,094	26.471	21.61	21.61	21.65	21.24	22.02	9,147,361	21.624	0.57%
2024-11-28	26.30	26.30	26.40	26.05	27.00	7,983,843	210,219,923	26.331	21.48	21.48	21.57	21.28	22.06	9,773,174	21.510	-2.77%
2024-11-27	27.05	27.00	27.05	26.00	27.05	7,957,049	211,800,378	26.618	22.10	22.06	22.10	21.24	22.10	9,740,375	21.745	3.64%
2024-11-26	26.10	26.10	26.15	25.70	26.35	11,013,944	287,269,102	26.082	21.32	21.32	21.36	20.99	21.53	13,482,378	21.307	0.00%
2024-11-25	26.10	26.10	26.15	26.00	27.20	19,848,001	521,028,532	26.251	21.32	21.32	21.36	21.24	22.22	24,296,314	21.445	-2.06%
2024-11-22	26.65	26.60	26.65	26.50	27.50	8,244,216	222,323,853	26.967	21.77	21.73	21.77	21.65	22.47	10,091,901	22.030	-1.11%
2024-11-21	26.95	26.95	27.00	26.85	27.30	4,281,822	115,764,559	27.036	22.02	22.02	22.06	21.93	22.30	5,241,460	22.086	-0.74%
2024-11-20	27.15	27.10	27.15	26.85	27.30	5,470,227	148,207,650	27.094	22.18	22.14	22.18	21.93	22.30	6,696,209	22.133	0.00%
2024-11-19	27.15	27.15	27.20	26.95	27.45	8,280,000	225,107,562	27.187	22.18	22.18	22.22	22.02	22.42	10,135,705	22.209	0.18%
2024-11-18	27.10	27.10	27.15	27.00	27.90	10,488,389	286,874,234	27.352	22.14	22.14	22.18	22.06	22.79	12,839,036	22.344	-3.04%
2024-11-15	27.95	27.90	27.95	27.40	28.75	21,501,672	605,584,455	28.165	22.83	22.79	22.83	22.38	23.49	26,320,604	23.008	0.90%
2024-11-14	27.70	27.65	27.70	26.80	28.30	26,016,009	722,766,393	27.782	22.63	22.59	22.63	21.89	23.12	31,846,690	22.695	-0.36%
2024-11-13	27.80	27.75	27.80	27.00	28.25	18,121,115	505,348,767	27.887	22.71	22.67	22.71	22.06	23.08	22,182,401	22.782	1.65%
2024-11-12	27.35	27.35	27.40	27.15	28.80	19,943,069	554,631,639	27.811	22.34	22.34	22.38	22.18	23.53	24,412,689	22.719	-1.08%
2024-11-11	27.65	27.65	27.70	26.35	27.75	11,421,628	313,823,290	27.476	22.59	22.59	22.63	21.53	22.67	13,981,431	22.446	-1.07%
2024-11-08	27.95	27.95	28.05	27.75	28.70	12,847,732	362,182,153	28.190	22.83	22.83	22.91	22.67	23.45	15,727,152	23.029	-0.89%
2024-11-07	28.20	28.15	28.20	26.95	28.25	15,748,920	438,652,663	27.853	23.04	23.00	23.04	22.02	23.08	19,278,552	22.753	1.26%
2024-11-06	27.85	27.85	27.90	27.30	28.40	22,562,790	627,321,845	27.803	22.75	22.75	22.79	22.30	23.20	27,619,539	22.713	-4.13%
2024-11-05	29.05	29.00	29.05	28.30	29.05	10,610,397	305,957,447	28.836	23.73	23.69	23.73	23.12	23.73	12,988,388	23.556	0.69%
2024-11-04	28.85	28.85	28.90	28.10	28.95	8,680,464	249,567,208	28.750	23.57	23.57	23.61	22.96	23.65	10,625,921	23.487	1.05%
2024-11-01	28.55	28.50	28.55	28.15	28.90	9,836,473	280,855,230	28.552	23.32	23.28	23.32	23.00	23.61	12,041,013	23.325	1.06%
2024-10-31	28.25	28.25	28.30	28.15	29.25	11,091,124	315,509,119	28.447	23.08	23.08	23.12	23.00	23.89	13,576,855	23.239	-2.42%
2024-10-30	28.95	28.95	29.00	28.70	29.95	18,764,729	546,065,065	29.101	23.65	23.65	23.69	23.45	24.47	22,970,261	23.773	-2.85%
2024-10-29	29.80	29.80	29.85	29.40	30.30	17,682,348	525,996,951	29.747	24.34	24.34	24.38	24.02	24.75	21,645,297	24.301	0.00%
2024-10-28	29.80	29.80	29.85	29.45	30.05	14,540,116	431,353,574	29.666	24.34	24.34	24.38	24.06	24.55	17,798,832	24.235	-1.32%
2024-10-25	30.20	30.15	30.20	29.80	30.45	6,043,900	182,471,720	30.191	24.67	24.63	24.67	24.34	24.88	7,398,453	24.663	-0.17%
2024-10-24	30.25	30.25	30.30	29.85	30.50	12,802,200	387,117,278	30.238	24.71	24.71	24.75	24.38	24.92	15,671,416	24.702	-0.82%
2024-10-23	30.50	30.50	30.55	30.25	31.35	17,172,179	527,542,628	30.721	24.92	24.92	24.96	24.71	25.61	21,020,790	25.096	-3.17%
2024-10-22	31.50	31.50	31.55	30.85	32.50	19,375,947	611,366,244	31.553	25.73	25.73	25.77	25.20	26.55	23,718,464	25.776	1.94%
2024-10-21	30.90	30.90	30.95	30.65	31.70	19,723,485	612,684,815	31.064	25.24	25.24	25.28	25.04	25.90	24,143,892	25.376	-1.28%
2024-10-18	31.30	31.30	31.35	29.90	31.50	19,363,656	595,362,653	30.746	25.57	25.57	25.61	24.43	25.73	23,703,419	25.117	3.13%
2024-10-17	30.35	30.30	30.35	30.20	31.30	22,751,850	697,893,597	30.674	24.79	24.75	24.79	24.67	25.57	27,850,971	25.058	-1.46%
2024-10-16	30.80	30.80	30.85	30.25	31.45	24,388,212	752,443,756	30.853	25.16	25.16	25.20	24.71	25.69	29,854,073	25.204	-1.91%
2024-10-15	31.40	31.40	31.45	31.10	32.70	19,819,433	629,184,550	31.746	25.65	25.65	25.69	25.41	26.71	24,261,344	25.934	-2.03%
2024-10-14	32.05	32.05	32.10	31.10	32.45	20,313,227	648,848,085	31.942	26.18	26.18	26.22	25.41	26.51	24,865,806	26.094	0.31%
2024-10-10	31.95	31.95	32.00	30.75	32.75	31,915,159	1,014,482,328	31.787	26.10	26.10	26.14	25.12	26.75	39,067,951	25.967	2.24%
2024-10-09	31.25	31.20	31.25	30.35	32.60	30,011,187	946,342,226	31.533	25.53	25.49	25.53	24.79	26.63	36,737,263	25.760	-3.40%
2024-10-08	32.35	32.35	32.40	31.65	36.20	49,723,912	1,672,092,263	33.628	26.43	26.43	26.47	25.86	29.57	60,867,984	27.471	-9.51%
2024-10-07	35.75	35.70	35.75	33.80	36.45	20,307,175	726,923,323	35.796	29.20	29.16	29.20	27.61	29.78	24,858,398	29.243	3.77%
2024-10-04	34.45	34.35	34.45	32.45	34.60	20,685,311	702,665,812	33.969	28.14	28.06	28.14	26.51	28.27	25,321,281	27.750	4.08%
2024-10-03	33.10	33.10	33.15	32.00	33.85	16,997,155	563,645,418	33.161	27.04	27.04	27.08	26.14	27.65	20,806,540	27.090	-1.19%
2024-10-02	33.50	33.50	33.55	31.40	33.75	25,840,772	851,652,874	32.958	27.37	27.37	27.41	25.65	27.57	31,632,179	26.924	7.37%
2024-09-30	31.20	31.20	31.25	29.80	32.15	37,082,186	1,154,398,585	31.131	25.49	25.49	25.53	24.34	26.26	45,393,007	25.431	2.97%
2024-09-27	30.30	30.20	30.30	29.45	30.70	30,777,591	923,979,322	30.021	24.75	24.67	24.75	24.06	25.08	37,675,433	24.525	2.54%
2024-09-26	29.55	29.55	29.60	27.95	29.75	19,591,618	568,710,164	29.028	24.14	24.14	24.18	22.83	24.30	23,982,471	23.714	5.72%
2024-09-25	27.95	27.95	28.00	27.95	29.00	30,180,916	853,944,861	28.294	22.83	22.83	22.87	22.83	23.69	36,945,032	23.114	1.08%
2024-09-24	27.65	27.65	27.70	26.25	27.80	28,116,619	768,614,874	27.337	22.59	22.59	22.63	21.44	22.71	34,418,086	22.332	5.33%
2024-09-23	26.25	26.20	26.25	25.75	26.75	24,035,451	634,668,277	26.406	21.44	21.40	21.44	21.04	21.85	29,422,251	21.571	1.74%
2024-09-20	25.80	25.75	25.80	24.80	26.30	21,914,606	565,372,344	25.799	21.08	21.04	21.08	20.26	21.48	26,826,085	21.075	2.38%
2024-09-19	25.20	25.20	25.25	23.75	25.45	27,520,155	682,216,952	24.790	20.59	20.59	20.63	19.40	20.79	33,687,944	20.251	7.69%
2024-09-17	23.40	23.35	23.40	23.20	23.95	14,436,380	338,201,524	23.427	19.12	19.07	19.12	18.95	19.57	17,671,847	19.138	-2.30%
2024-09-16	23.95	23.90	23.95	23.50	24.00	4,274,817	101,923,296	23.843	19.57	19.52	19.57	19.20	19.61	5,232,885	19.477	-0.42%
2024-09-13	24.05	24.05	24.10	23.25	24.30	8,798,903	212,022,357	24.096	19.65	19.65	19.69	18.99	19.85	10,770,904	19.685	3.44%
2024-09-12	23.25	23.20	23.25	23.20	24.00	11,263,918	264,501,032	23.482	18.99	18.95	18.99	18.95	19.61	13,788,376	19.183	-2.11%
2024-09-11	23.75	23.70	23.75	22.55	23.90	16,083,260	377,592,373	23.477	19.40	19.36	19.40	18.42	19.52	19,687,824	19.179	3.94%
2024-09-10	22.85	22.85	22.90	22.40	23.15	21,798,403	496,258,389	22.766	18.67	18.67	18.71	18.30	18.91	26,683,838	18.598	-1.72%
2024-09-09	23.25	23.20	23.25	23.00	24.40	17,249,876	401,763,947	23.291	18.99	18.95	18.99	18.79	19.93	21,115,900	19.027	-4.71%
2024-09-05	24.40	24.35	24.40	23.95	24.50	12,685,275	307,664,080	24.254	19.93	19.89	19.93	19.57	20.01	15,528,286	19.813	1.46%
2024-09-04	24.05	24.00	24.05	23.90	24.40	11,888,159	286,758,451	24.121	19.65	19.61	19.65	19.52	19.93	14,552,521	19.705	-0.62%
2024-09-03	24.20	24.15	24.20	23.40	24.30	9,376,442	225,478,028	24.047	19.77	19.73	19.77	19.12	19.85	11,477,880	19.645	2.76%
2024-09-02	23.55	23.55	23.60	23.40	24.15	9,771,374	231,104,620	23.651	19.24	19.24	19.28	19.12	19.73	11,961,324	19.321	-2.08%
2024-08-30	24.05	24.00	24.05	22.40	24.70	21,662,672	519,514,015	23.982	19.65	19.61	19.65	18.30	20.18	26,517,688	19.591	5.95%
2024-08-29	22.70	22.65	22.70	22.25	22.80	8,615,337	195,057,035	22.641	18.54	18.50	18.54	18.18	18.63	10,546,197	18.495	0.44%
2024-08-28	22.60	22.60	22.65	22.40	23.75	18,010,798	411,491,681	22.847	18.46	18.46	18.50	18.30	19.40	22,047,359	18.664	-2.59%
2024-08-27	23.20	23.15	23.20	23.05	24.25	13,206,893	307,722,055	23.300	18.95	18.91	18.95	18.83	19.81	16,166,808	19.034	-3.33%
2024-08-26	24.00	23.95	24.00	23.80	24.25	13,338,012	319,745,320	23.972	19.61	19.57	19.61	19.44	19.81	16,327,313	19.583	0.00%
2024-08-23	24.00	23.95	24.00	23.65	24.25	16,093,961	385,650,056	23.962	19.61	19.57	19.61	19.32	19.81	19,700,923	19.575	1.27%
2024-08-22	23.70	23.65	23.70	22.50	23.90	14,752,574	345,111,361	23.393	19.36	19.32	19.36	18.38	19.52	18,058,906	19.110	3.49%
2024-08-21	22.90	22.90	22.95	22.40	23.05	9,014,373	205,386,099	22.784	18.71	18.71	18.75	18.30	18.83	11,034,665	18.613	0.66%
2024-08-20	22.75	22.70	22.75	22.45	23.30	15,189,629	345,432,055	22.741	18.58	18.54	18.58	18.34	19.03	18,593,913	18.578	-2.99%
2024-08-19	23.45	23.40	23.45	23.20	24.00	9,117,203	213,738,062	23.443	19.16	19.12	19.16	18.95	19.61	11,160,541	19.151	-0.64%
2024-08-16	23.60	23.55	23.60	23.30	23.70	8,076,459	190,106,308	23.538	19.28	19.24	19.28	19.03	19.36	9,886,547	19.229	0.64%
2024-08-15	23.45	23.45	23.50	23.00	23.95	6,792,427	159,520,747	23.485	19.16	19.16	19.20	18.79	19.57	8,314,739	19.185	0.21%
2024-08-14	23.40	23.35	23.40	23.15	24.25	10,939,808	256,330,034	23.431	19.12	19.07	19.12	18.91	19.81	13,391,626	19.141	-1.89%
2024-08-13	23.85	23.80	23.85	23.65	24.45	9,981,302	238,559,814	23.901	19.48	19.44	19.48	19.32	19.97	12,218,301	19.525	-1.85%
2024-08-12	24.30	24.25	24.30	23.60	24.40	9,109,218	220,267,503	24.181	19.85	19.81	19.85	19.28	19.93	11,150,766	19.754	1.67%
2024-08-09	23.90	23.85	23.90	23.60	24.45	11,004,211	264,821,780	24.065	19.52	19.48	19.52	19.28	19.97	13,470,463	19.659	0.00%
2024-08-08	23.90	23.85	23.90	23.15	24.10	15,019,156	356,562,572	23.741	19.52	19.48	19.52	18.91	19.69	18,385,234	19.394	-0.83%
2024-08-07	24.10	24.05	24.10	23.60	24.20	9,268,490	222,375,858	23.993	19.69	19.65	19.69	19.28	19.77	11,345,734	19.600	1.69%
2024-08-06	23.70	23.70	23.75	23.50	24.65	12,540,800	298,028,507	23.765	19.36	19.36	19.40	19.20	20.14	15,351,431	19.414	-2.47%
2024-08-05	24.30	24.30	24.35	23.90	25.35	11,865,338	289,687,301	24.415	19.85	19.85	19.89	19.52	20.71	14,524,585	19.945	-2.41%
2024-08-02	24.90	24.90	24.95	24.20	25.15	12,444,842	308,698,720	24.805	20.34	20.34	20.38	19.77	20.55	15,233,967	20.264	-0.60%
2024-08-01	25.05	25.05	25.10	25.00	25.95	12,032,434	304,178,785	25.280	20.46	20.46	20.50	20.42	21.20	14,729,131	20.652	-2.34%
2024-07-31	25.65	25.65	25.70	24.75	26.15	17,555,126	451,154,250	25.699	20.95	20.95	20.99	20.22	21.36	21,489,563	20.994	3.64%
2024-07-30	24.75	24.70	24.75	24.40	25.85	17,494,671	433,084,633	24.755	20.22	20.18	20.22	19.93	21.12	21,415,559	20.223	-2.94%
2024-07-29	25.50	25.45	25.50	25.45	26.45	17,906,684	461,261,766	25.759	20.83	20.79	20.83	20.79	21.61	21,919,911	21.043	-2.30%
2024-07-26	26.10	26.05	26.10	25.00	26.30	51,174,075	1,324,893,493	25.890	21.32	21.28	21.32	20.42	21.48	62,643,156	21.150	6.10%
2024-07-25	24.60	24.55	24.60	23.05	25.15	31,079,575	748,322,763	24.078	20.10	20.06	20.10	18.83	20.55	38,045,097	19.669	5.13%
2024-07-24	23.40	23.35	23.40	22.95	23.50	11,477,711	266,749,119	23.241	19.12	19.07	19.12	18.75	19.20	14,050,084	18.986	0.21%
2024-07-23	23.35	23.30	23.35	23.25	24.15	12,584,214	295,927,275	23.516	19.07	19.03	19.07	18.99	19.73	15,404,575	19.210	-3.11%
2024-07-22	24.10	24.05	24.10	23.40	24.20	9,248,244	221,033,056	23.900	19.69	19.65	19.69	19.12	19.77	11,320,951	19.524	1.69%
2024-07-19	23.70	23.70	23.75	23.55	24.25	14,623,956	349,259,038	23.883	19.36	19.36	19.40	19.24	19.81	17,901,462	19.510	-2.47%
2024-07-18	24.30	24.25	24.30	23.45	24.55	13,034,333	314,062,294	24.095	19.85	19.81	19.85	19.16	20.06	15,955,574	19.684	2.75%
2024-07-17	23.65	23.60	23.65	23.35	23.75	10,505,825	247,453,756	23.554	19.32	19.28	19.32	19.07	19.40	12,860,380	19.242	0.42%
2024-07-16	23.55	23.55	23.60	23.35	23.85	9,305,330	219,583,715	23.598	19.24	19.24	19.28	19.07	19.48	11,390,831	19.277	-1.67%
2024-07-15	23.95	23.95	24.00	23.85	24.55	10,911,659	263,385,797	24.138	19.57	19.57	19.61	19.48	20.06	13,357,169	19.719	1.32%
2024-07-12	25.40	25.35	25.40	24.80	25.55	9,517,393	241,323,028	25.356	19.31	19.27	19.31	18.85	19.42	12,518,950	19.277	3.04%
2024-07-11	24.65	24.65	24.70	23.90	24.75	13,656,086	334,263,983	24.477	18.74	18.74	18.78	18.17	18.82	17,962,887	18.609	2.49%
2024-07-10	24.05	24.05	24.10	24.00	24.70	6,393,810	154,630,976	24.184	18.28	18.28	18.32	18.25	18.78	8,410,264	18.386	-1.43%
2024-07-09	24.40	24.40	24.45	24.10	24.65	10,527,624	257,223,733	24.433	18.55	18.55	18.59	18.32	18.74	13,847,784	18.575	-0.41%
2024-07-08	24.50	24.45	24.50	24.25	24.90	9,842,196	240,870,234	24.473	18.63	18.59	18.63	18.44	18.93	12,946,188	18.605	-1.01%
2024-07-05	24.75	24.75	24.80	24.50	25.70	11,420,966	283,992,391	24.866	18.82	18.82	18.85	18.63	19.54	15,022,864	18.904	-1.39%
2024-07-04	25.10	25.10	25.15	24.35	25.20	12,452,330	309,227,167	24.833	19.08	19.08	19.12	18.51	19.16	16,379,496	18.879	0.80%
2024-07-03	24.90	24.85	24.90	24.50	25.50	11,061,352	275,237,789	24.883	18.93	18.89	18.93	18.63	19.39	14,549,837	18.917	-1.58%
2024-07-02	25.30	25.30	25.35	24.70	25.85	25,334,825	642,763,430	25.371	19.23	19.23	19.27	18.78	19.65	33,324,820	19.288	-3.07%
2024-06-28	26.10	26.10	26.15	25.85	26.45	10,875,213	284,629,696	26.172	19.84	19.84	19.88	19.65	20.11	14,304,994	19.897	-0.38%
2024-06-27	26.20	26.20	26.25	25.95	27.70	18,136,736	477,667,027	26.337	19.92	19.92	19.96	19.73	21.06	23,856,627	20.022	-5.42%
2024-06-26	27.70	27.70	27.75	27.50	28.25	6,644,477	184,443,926	27.759	21.06	21.06	21.10	20.91	21.48	8,739,985	21.103	-2.12%
2024-06-25	28.30	28.30	28.35	27.90	28.75	10,487,544	297,266,195	28.345	21.51	21.51	21.55	21.21	21.86	13,795,063	21.549	0.89%
2024-06-24	28.05	28.00	28.05	27.15	28.15	11,428,551	318,432,864	27.863	21.32	21.29	21.32	20.64	21.40	15,032,841	21.182	1.81%
2024-06-21	27.55	27.55	27.60	27.55	28.15	11,490,967	317,963,587	27.671	20.94	20.94	20.98	20.94	21.40	15,114,942	21.036	-2.13%
2024-06-20	28.15	28.10	28.15	27.85	28.50	5,845,000	164,325,322	28.114	21.40	21.36	21.40	21.17	21.67	7,688,373	21.373	0.00%
2024-06-19	28.15	28.15	28.20	27.75	28.50	12,763,806	357,907,793	28.041	21.40	21.40	21.44	21.10	21.67	16,789,204	21.318	-0.71%
2024-06-18	28.35	28.35	28.40	28.05	28.50	6,330,568	179,436,779	28.344	21.55	21.55	21.59	21.32	21.67	8,327,077	21.549	-0.35%
2024-06-17	28.45	28.45	28.50	28.30	29.05	6,870,220	196,219,301	28.561	21.63	21.63	21.67	21.51	22.08	9,036,922	21.713	-1.04%
2024-06-14	28.75	28.75	28.80	27.75	29.00	10,412,067	298,989,498	28.716	21.86	21.86	21.89	21.10	22.05	13,695,783	21.831	0.88%
2024-06-13	28.50	28.45	28.50	28.40	29.55	15,977,329	457,258,624	28.619	21.67	21.63	21.67	21.59	22.47	21,016,195	21.757	-2.23%
2024-06-12	29.15	29.15	29.20	29.00	29.40	12,471,933	363,974,166	29.183	22.16	22.16	22.20	22.05	22.35	16,405,281	22.186	-1.02%
2024-06-11	29.45	29.45	29.50	29.05	29.85	12,332,269	364,302,891	29.541	22.39	22.39	22.43	22.08	22.69	16,221,570	22.458	-1.17%
2024-06-07	29.80	29.80	29.85	29.60	30.30	21,823,526	652,416,481	29.895	22.66	22.66	22.69	22.50	23.04	28,706,142	22.727	-1.00%
2024-06-06	30.10	30.05	30.10	29.40	30.40	7,471,328	224,432,744	30.039	22.88	22.85	22.88	22.35	23.11	9,827,605	22.837	2.03%
2024-06-05	29.50	29.45	29.50	29.15	29.80	12,610,727	371,759,446	29.480	22.43	22.39	22.43	22.16	22.66	16,587,847	22.412	0.17%
2024-06-04	29.45	29.45	29.55	28.80	29.65	11,427,567	335,001,029	29.315	22.39	22.39	22.47	21.89	22.54	15,031,547	22.287	1.73%
2024-06-03	28.95	28.95	29.00	28.30	29.25	8,423,528	243,620,772	28.921	22.01	22.01	22.05	21.51	22.24	11,080,106	21.987	2.30%
2024-05-31	28.30	28.25	28.30	28.10	29.75	17,327,915	494,060,856	28.512	21.51	21.48	21.51	21.36	22.62	22,792,723	21.676	-3.08%
2024-05-30	29.20	29.15	29.20	28.60	29.50	9,701,210	283,662,662	29.240	22.20	22.16	22.20	21.74	22.43	12,760,739	22.229	0.17%
2024-05-29	29.15	29.15	29.20	29.00	29.85	9,007,574	264,588,501	29.374	22.16	22.16	22.20	22.05	22.69	11,848,346	22.331	-1.52%
2024-05-28	29.60	29.60	29.65	29.45	30.00	7,778,441	230,457,745	29.628	22.50	22.50	22.54	22.39	22.81	10,231,574	22.524	-0.50%
2024-05-27	29.75	29.75	29.80	28.55	29.95	9,522,259	281,517,588	29.564	22.62	22.62	22.66	21.70	22.77	12,525,351	22.476	3.66%
2024-05-24	28.70	28.70	28.75	28.50	28.85	6,869,232	197,013,096	28.681	21.82	21.82	21.86	21.67	21.93	9,035,623	21.804	-0.69%
2024-05-23	28.90	28.85	28.90	28.55	29.30	10,154,087	294,022,570	28.956	21.97	21.93	21.97	21.70	22.27	13,356,442	22.014	-0.52%
2024-05-22	29.05	29.05	29.10	28.85	29.90	11,843,580	346,392,273	29.247	22.08	22.08	22.12	21.93	22.73	15,578,761	22.235	-1.19%
2024-05-21	29.40	29.40	29.45	29.20	30.00	11,630,335	343,315,324	29.519	22.35	22.35	22.39	22.20	22.81	15,298,263	22.441	-1.67%
2024-05-20	29.90	29.85	29.90	29.60	31.40	23,529,836	707,354,079	30.062	22.73	22.69	22.73	22.50	23.87	30,950,581	22.854	-4.17%
2024-05-17	31.20	31.20	31.25	30.50	31.50	15,632,820	485,140,901	31.033	23.72	23.72	23.76	23.19	23.95	20,563,036	23.593	0.48%
2024-05-16	31.05	31.00	31.05	30.95	31.50	11,655,123	362,763,690	31.125	23.61	23.57	23.61	23.53	23.95	15,330,869	23.662	-0.32%
2024-05-14	31.15	31.10	31.15	30.80	31.85	11,548,017	360,369,264	31.206	23.68	23.64	23.68	23.42	24.21	15,189,984	23.724	-1.89%
2024-05-13	31.75	31.70	31.75	30.80	32.00	9,558,605	302,335,163	31.630	24.14	24.10	24.14	23.42	24.33	12,573,159	24.046	2.09%
2024-05-10	31.10	31.05	31.10	30.35	31.30	13,415,697	413,101,863	30.792	23.64	23.61	23.64	23.07	23.80	17,646,686	23.410	1.97%
2024-05-09	30.50	30.45	30.50	30.30	30.75	17,183,707	524,316,084	30.512	23.19	23.15	23.19	23.04	23.38	22,603,035	23.197	-0.16%
2024-05-08	30.55	30.50	30.55	30.20	30.90	21,403,614	656,697,951	30.682	23.23	23.19	23.23	22.96	23.49	28,153,800	23.325	0.99%
2024-05-07	30.25	30.20	30.25	30.15	30.95	11,741,894	357,893,776	30.480	23.00	22.96	23.00	22.92	23.53	15,445,005	23.172	-1.47%
2024-05-06	30.70	30.60	30.70	29.60	30.70	17,981,980	545,391,104	30.330	23.34	23.26	23.34	22.50	23.34	23,653,065	23.058	3.19%
2024-05-03	29.75	29.70	29.75	29.30	30.45	11,841,955	351,874,061	29.714	22.62	22.58	22.62	22.27	23.15	15,576,623	22.590	0.17%
2024-05-02	29.70	29.60	29.70	29.20	29.75	17,476,442	516,695,224	29.565	22.58	22.50	22.58	22.20	22.62	22,988,092	22.477	1.54%
2024-04-30	29.25	29.25	29.30	27.45	29.50	22,071,805	641,163,360	29.049	22.24	22.24	22.27	20.87	22.43	29,032,722	22.084	7.93%
2024-04-29	27.10	27.10	27.15	26.65	27.70	11,185,703	304,920,908	27.260	20.60	20.60	20.64	20.26	21.06	14,713,405	20.724	0.56%
2024-04-26	26.95	26.95	27.00	26.35	27.15	11,198,741	301,073,074	26.885	20.49	20.49	20.53	20.03	20.64	14,730,555	20.439	1.89%
2024-04-25	26.45	26.45	26.50	25.85	26.65	8,566,240	225,617,348	26.338	20.11	20.11	20.15	19.65	20.26	11,267,826	20.023	0.95%
2024-04-24	26.20	26.20	26.25	25.90	26.45	9,538,095	249,517,297	26.160	19.92	19.92	19.96	19.69	20.11	12,546,181	19.888	-0.38%
2024-04-23	26.30	26.30	26.35	25.85	26.60	11,499,888	301,366,525	26.206	19.99	19.99	20.03	19.65	20.22	15,126,676	19.923	0.38%
2024-04-22	26.20	26.15	26.20	26.10	26.90	10,684,899	280,113,581	26.216	19.92	19.88	19.92	19.84	20.45	14,054,659	19.930	0.58%
2024-04-19	26.05	26.05	26.10	25.70	26.30	11,026,173	286,882,808	26.018	19.80	19.80	19.84	19.54	19.99	14,503,563	19.780	-2.07%
2024-04-18	26.60	26.55	26.60	25.25	26.80	17,249,763	455,060,544	26.381	20.22	20.18	20.22	19.20	20.37	22,689,924	20.056	4.31%
2024-04-17	25.50	25.50	25.55	25.05	25.65	14,263,397	361,498,616	25.344	19.39	19.39	19.42	19.04	19.50	18,761,730	19.268	0.20%
2024-04-16	25.45	25.40	25.45	25.15	25.90	12,732,498	325,445,774	25.560	19.35	19.31	19.35	19.12	19.69	16,748,022	19.432	-0.20%
2024-04-15	25.50	25.45	25.50	25.00	25.75	12,910,880	328,815,452	25.468	19.39	19.35	19.39	19.01	19.58	16,982,661	19.362	0.99%
2024-04-12	25.25	25.20	25.25	25.10	25.90	14,130,092	359,649,553	25.453	19.20	19.16	19.20	19.08	19.69	18,586,384	19.350	-1.75%
2024-04-11	25.70	25.65	25.70	24.75	25.80	11,848,571	302,357,997	25.519	19.54	19.50	19.54	18.82	19.61	15,585,326	19.400	1.98%
2024-04-10	25.20	25.20	25.25	25.05	25.65	10,454,207	264,317,201	25.283	19.16	19.16	19.20	19.04	19.50	13,751,213	19.221	-1.56%
2024-04-09	25.60	25.55	25.60	25.40	26.15	8,204,195	211,038,560	25.723	19.46	19.42	19.46	19.31	19.88	10,791,601	19.556	0.99%
2024-04-08	25.35	25.35	25.40	25.05	25.75	9,652,860	245,522,493	25.435	19.27	19.27	19.31	19.04	19.58	12,697,140	19.337	-1.17%
2024-04-05	25.65	25.60	25.65	24.70	25.85	10,156,777	258,332,040	25.434	19.50	19.46	19.50	18.78	19.65	13,359,980	19.336	2.60%
2024-04-03	25.00	24.95	25.00	24.80	25.30	12,606,785	316,337,926	25.093	19.01	18.97	19.01	18.85	19.23	16,582,662	19.076	-0.40%
2024-04-02	25.10	25.05	25.10	24.35	25.50	21,159,916	529,940,138	25.045	19.08	19.04	19.08	18.51	19.39	27,833,245	19.040	3.08%
2024-03-28	24.35	24.30	24.35	22.65	24.45	24,298,777	582,116,905	23.957	18.51	18.47	18.51	17.22	18.59	31,962,028	18.213	8.22%
2024-03-27	22.50	22.50	22.55	22.10	22.85	18,855,881	425,954,018	22.590	17.11	17.11	17.14	16.80	17.37	24,802,573	17.174	-1.10%
2024-03-26	22.75	22.70	22.75	22.50	22.95	13,073,442	296,882,939	22.709	17.30	17.26	17.30	17.11	17.45	17,196,492	17.264	0.00%
2024-03-25	22.75	22.70	22.75	22.20	23.10	18,095,566	411,127,122	22.720	17.30	17.26	17.30	16.88	17.56	23,802,473	17.272	0.22%
2024-03-22	22.70	22.70	22.75	22.45	22.95	10,585,009	240,214,760	22.694	17.26	17.26	17.30	17.07	17.45	13,923,267	17.253	-1.94%
2024-03-21	23.15	23.15	23.20	22.95	23.60	13,168,680	305,436,866	23.194	17.60	17.60	17.64	17.45	17.94	17,321,765	17.633	-0.43%
2024-03-20	23.25	23.20	23.25	23.05	23.50	10,581,712	246,650,421	23.309	17.68	17.64	17.68	17.52	17.87	13,918,930	17.721	-0.43%
2024-03-19	23.35	23.35	23.40	23.20	23.80	9,819,071	230,638,660	23.489	17.75	17.75	17.79	17.64	18.09	12,915,770	17.857	-0.85%
2024-03-18	23.55	23.55	23.60	23.50	24.00	11,446,672	271,066,654	23.681	17.90	17.90	17.94	17.87	18.25	15,056,677	18.003	-0.42%
2024-03-15	23.65	23.60	23.65	23.40	24.05	106,360,001	2,488,394,648	23.396	17.98	17.94	17.98	17.79	18.28	139,903,390	17.787	-3.67%
2024-03-14	24.55	24.50	24.55	24.30	24.75	13,011,011	318,718,644	24.496	18.66	18.63	18.66	18.47	18.82	17,114,371	18.623	0.41%
2024-03-13	24.45	24.45	24.50	24.25	24.70	7,835,984	191,991,656	24.501	18.59	18.59	18.63	18.44	18.78	10,307,265	18.627	-2.00%
2024-03-12	24.95	24.90	24.95	24.35	25.00	13,423,428	331,807,326	24.719	18.97	18.93	18.97	18.51	19.01	17,656,855	18.792	2.25%
2024-03-11	24.40	24.35	24.40	24.00	24.55	7,026,341	170,508,416	24.267	18.55	18.51	18.55	18.25	18.66	9,242,280	18.449	0.41%
2024-03-08	24.30	24.25	24.30	24.00	24.45	6,484,550	157,405,043	24.274	18.47	18.44	18.47	18.25	18.59	8,529,621	18.454	0.41%
2024-03-07	24.20	24.20	24.25	23.95	24.70	8,187,770	199,031,149	24.308	18.40	18.40	18.44	18.21	18.78	10,769,996	18.480	0.00%
2024-03-06	24.20	24.20	24.25	23.95	24.70	9,653,400	234,025,200	24.243	18.40	18.40	18.44	18.21	18.78	12,697,850	18.430	-0.21%
2024-03-05	24.25	24.20	24.25	24.10	24.65	6,678,936	162,350,769	24.308	18.44	18.40	18.44	18.32	18.74	8,785,312	18.480	-2.02%
2024-03-04	24.75	24.70	24.75	24.05	24.90	9,238,574	227,165,888	24.589	18.82	18.78	18.82	18.28	18.93	12,152,198	18.693	1.85%
2024-03-01	24.30	24.30	24.35	23.55	24.45	11,724,754	283,537,662	24.183	18.47	18.47	18.51	17.90	18.59	15,422,460	18.385	1.67%
2024-02-29	23.90	23.90	23.95	23.55	24.25	12,311,439	295,472,830	24.000	18.17	18.17	18.21	17.90	18.44	16,194,171	18.246	0.42%
2024-02-28	23.80	23.80	23.85	23.70	24.30	10,557,400	253,725,002	24.033	18.09	18.09	18.13	18.02	18.47	13,886,950	18.271	-2.06%
2024-02-27	24.30	24.25	24.30	23.75	24.50	11,507,716	278,805,477	24.228	18.47	18.44	18.47	18.06	18.63	15,136,973	18.419	0.00%
2024-02-26	24.30	24.25	24.30	24.10	24.70	6,362,991	154,579,208	24.293	18.47	18.44	18.47	18.32	18.78	8,369,726	18.469	0.41%
2024-02-23	24.20	24.20	24.25	23.95	24.55	5,487,692	132,941,132	24.225	18.40	18.40	18.44	18.21	18.66	7,218,378	18.417	-1.43%
2024-02-22	24.55	24.55	24.60	24.00	24.60	7,368,177	179,933,730	24.420	18.66	18.66	18.70	18.25	18.70	9,691,923	18.565	1.45%
2024-02-21	24.20	24.15	24.20	23.40	24.75	9,588,945	233,550,426	24.356	18.40	18.36	18.40	17.79	18.82	12,613,068	18.517	1.68%
2024-02-20	23.80	23.80	23.85	22.95	23.90	7,196,067	169,601,451	23.569	18.09	18.09	18.13	17.45	18.17	9,465,534	17.918	2.37%
2024-02-19	23.25	23.25	23.30	23.20	24.15	5,006,751	117,092,774	23.387	17.68	17.68	17.71	17.64	18.36	6,585,760	17.780	-3.73%
2024-02-16	24.15	24.10	24.15	23.35	24.20	4,246,380	101,790,977	23.971	18.36	18.32	18.36	17.75	18.40	5,585,586	18.224	1.68%
2024-02-15	23.75	23.70	23.75	23.15	23.85	3,201,496	75,707,943	23.648	18.06	18.02	18.06	17.60	18.13	4,211,171	17.978	0.64%
2024-02-14	23.60	23.60	23.65	22.70	23.80	3,870,431	90,787,777	23.457	17.94	17.94	17.98	17.26	18.09	5,091,072	17.833	1.07%
2024-02-09	23.35	23.15	23.35	22.70	23.35	2,614,438	60,372,660	23.092	17.75	17.60	17.75	17.26	17.75	3,438,969	17.555	0.65%
2024-02-08	23.20	23.20	23.25	23.00	23.90	11,172,272	260,420,240	23.310	17.64	17.64	17.68	17.49	18.17	14,695,738	17.721	-2.32%
2024-02-07	23.75	23.65	23.75	23.55	24.20	11,588,994	275,198,390	23.747	18.06	17.98	18.06	17.90	18.40	15,243,884	18.053	-1.45%
2024-02-06	24.10	24.05	24.10	22.20	24.25	16,449,114	387,925,043	23.583	18.32	18.28	18.32	16.88	18.44	21,636,769	17.929	8.07%
2024-02-05	22.30	22.25	22.30	22.05	22.70	8,225,455	184,444,790	22.424	16.95	16.92	16.95	16.76	17.26	10,819,566	17.047	0.00%
2024-02-02	22.30	22.30	22.35	22.20	23.05	8,221,905	185,706,219	22.587	16.95	16.95	16.99	16.88	17.52	10,814,896	17.171	0.22%
2024-02-01	22.25	22.20	22.25	21.50	22.55	11,139,342	246,806,828	22.156	16.92	16.88	16.92	16.35	17.14	14,652,423	16.844	0.91%
2024-01-31	22.05	22.00	22.05	21.75	22.65	16,049,465	357,933,130	22.302	16.76	16.73	16.76	16.54	17.22	21,111,081	16.955	0.00%
2024-01-30	22.05	22.05	22.10	21.90	22.50	13,766,233	305,471,439	22.190	16.76	16.76	16.80	16.65	17.11	18,107,772	16.870	-2.86%
2024-01-29	22.70	22.65	22.70	22.10	23.00	13,373,132	303,481,267	22.693	17.26	17.22	17.26	16.80	17.49	17,590,697	17.252	1.34%
2024-01-26	22.40	22.40	22.45	22.10	22.65	9,636,826	216,449,107	22.461	17.03	17.03	17.07	16.80	17.22	12,676,049	17.075	0.00%
2024-01-25	22.40	22.40	22.45	22.05	22.55	7,185,542	160,457,357	22.331	17.03	17.03	17.07	16.76	17.14	9,451,689	16.977	0.90%
2024-01-24	22.20	22.15	22.20	21.35	22.35	10,714,956	234,189,677	21.856	16.88	16.84	16.88	16.23	16.99	14,094,196	16.616	3.98%
2024-01-23	21.35	21.35	21.40	20.70	21.75	14,042,649	299,569,689	21.333	16.23	16.23	16.27	15.74	16.54	18,471,363	16.218	0.71%
2024-01-22	21.20	21.15	21.20	21.10	21.85	11,916,745	254,940,544	21.393	16.12	16.08	16.12	16.04	16.61	15,675,000	16.264	-1.17%
2024-01-19	21.45	21.40	21.45	21.10	21.80	9,294,000	199,634,455	21.480	16.31	16.27	16.31	16.04	16.57	12,225,104	16.330	0.94%
2024-01-18	21.25	21.20	21.25	20.90	21.55	9,292,398	197,369,530	21.240	16.16	16.12	16.16	15.89	16.38	12,222,997	16.147	-1.16%
2024-01-17	21.50	21.45	21.50	21.35	21.95	13,022,235	282,377,293	21.684	16.35	16.31	16.35	16.23	16.69	17,129,135	16.485	-1.15%
2024-01-16	21.75	21.75	21.80	21.75	22.30	7,129,941	156,488,037	21.948	16.54	16.54	16.57	16.54	16.95	9,378,553	16.686	-1.36%
2024-01-15	22.05	22.00	22.05	21.60	22.20	3,157,289	69,453,315	21.998	16.76	16.73	16.76	16.42	16.88	4,153,022	16.724	0.68%
2024-01-12	21.90	21.85	21.90	21.70	22.20	3,352,497	73,401,910	21.895	16.65	16.61	16.65	16.50	16.88	4,409,794	16.645	0.46%
2024-01-11	21.80	21.80	21.85	21.65	22.15	6,728,600	147,303,315	21.892	16.57	16.57	16.61	16.46	16.84	8,850,639	16.643	0.00%
2024-01-10	21.80	21.80	21.85	21.55	22.00	5,534,408	120,658,979	21.802	16.57	16.57	16.61	16.38	16.73	7,279,827	16.574	0.69%
2024-01-09	21.65	21.65	21.70	21.60	21.95	6,886,224	149,730,783	21.744	16.46	16.46	16.50	16.42	16.69	9,057,974	16.530	0.46%
2024-01-08	21.55	21.55	21.60	21.50	22.10	12,314,207	268,277,099	21.786	16.38	16.38	16.42	16.35	16.80	16,197,812	16.563	-2.05%
2024-01-05	22.00	22.00	22.05	21.20	22.25	9,808,402	215,463,902	21.967	16.73	16.73	16.76	16.12	16.92	12,901,736	16.700	2.80%
2024-01-04	21.40	21.35	21.40	21.10	21.50	5,954,996	127,003,558	21.327	16.27	16.23	16.27	16.04	16.35	7,833,059	16.214	0.00%
2024-01-03	21.40	21.35	21.40	21.35	21.65	4,056,166	86,996,789	21.448	16.27	16.23	16.27	16.23	16.46	5,335,383	16.306	-1.15%
2024-01-02	21.65	21.65	21.70	21.55	22.40	2,999,765	65,516,087	21.840	16.46	16.46	16.50	16.38	17.03	3,945,819	16.604	-1.81%
2023-12-29	22.05	22.00	22.05	21.80	22.30	5,025,422	110,584,317	22.005	16.76	16.73	16.76	16.57	16.95	6,610,319	16.729	0.00%
2023-12-28	22.05	22.00	22.05	21.50	22.15	9,310,650	204,144,900	21.926	16.76	16.73	16.76	16.35	16.84	12,247,005	16.669	2.08%
2023-12-27	21.60	21.55	21.60	21.10	21.75	7,386,949	158,729,206	21.488	16.42	16.38	16.42	16.04	16.54	9,716,615	16.336	1.41%
2023-12-22	21.30	21.30	21.35	20.30	21.70	10,415,873	222,014,426	21.315	16.19	16.19	16.23	15.43	16.50	13,700,789	16.204	0.95%
2023-12-21	21.10	21.05	21.10	20.45	21.10	7,344,410	153,707,581	20.929	16.04	16.00	16.04	15.55	16.04	9,660,660	15.911	1.69%
2023-12-20	20.75	20.70	20.75	20.65	21.30	16,265,796	339,450,843	20.869	15.77	15.74	15.77	15.70	16.19	21,395,637	15.865	-0.48%
2023-12-19	20.85	20.80	20.85	20.45	21.00	5,199,623	108,081,093	20.786	15.85	15.81	15.85	15.55	15.97	6,839,459	15.803	-0.24%
2023-12-18	20.90	20.85	20.90	20.10	20.95	11,613,810	240,395,570	20.699	15.89	15.85	15.89	15.28	15.93	15,276,527	15.736	-0.24%
2023-12-15	20.95	20.90	20.95	20.55	21.10	17,211,600	357,948,937	20.797	15.93	15.89	15.93	15.62	16.04	22,639,725	15.811	1.95%
2023-12-14	20.55	20.50	20.55	20.40	20.85	14,233,272	292,843,878	20.575	15.62	15.58	15.62	15.51	15.85	18,722,104	15.642	0.00%
2023-12-13	20.55	20.50	20.55	20.40	21.25	8,266,674	170,632,703	20.641	15.62	15.58	15.62	15.51	16.16	10,873,784	15.692	-2.84%
2023-12-12	21.15	21.15	21.20	20.85	21.30	11,531,489	243,638,698	21.128	16.08	16.08	16.12	15.85	16.19	15,168,244	16.062	-0.24%
2023-12-11	21.20	21.15	21.20	20.80	21.30	7,105,836	149,460,442	21.033	16.12	16.08	16.12	15.81	16.19	9,346,846	15.990	-0.47%
2023-12-08	21.30	21.25	21.30	21.15	21.50	7,012,178	149,536,867	21.325	16.19	16.16	16.19	16.08	16.35	9,223,650	16.212	-0.23%
2023-12-07	21.35	21.35	21.40	21.00	21.40	5,996,620	127,433,946	21.251	16.23	16.23	16.27	15.97	16.27	7,887,810	16.156	-1.16%
2023-12-06	21.60	21.55	21.60	21.30	21.65	6,370,474	136,951,977	21.498	16.42	16.38	16.42	16.19	16.46	8,379,568	16.344	0.00%
2023-12-05	21.60	21.55	21.60	21.25	21.80	6,441,348	138,960,020	21.573	16.42	16.38	16.42	16.16	16.57	8,472,794	16.401	-0.23%
2023-12-04	21.65	21.65	21.70	21.55	22.00	10,585,375	230,791,637	21.803	16.46	16.46	16.50	16.38	16.73	13,923,748	16.575	-0.46%
2023-12-01	21.75	21.75	21.80	21.60	22.70	14,104,915	308,380,520	21.863	16.54	16.54	16.57	16.42	17.26	18,553,266	16.621	-3.97%
2023-11-30	22.65	22.60	22.65	22.45	22.90	14,618,497	331,511,218	22.678	17.22	17.18	17.22	17.07	17.41	19,228,820	17.240	0.22%
2023-11-29	22.60	22.55	22.60	22.45	23.05	9,982,664	226,303,352	22.670	17.18	17.14	17.18	17.07	17.52	13,130,956	17.234	-1.09%
2023-11-28	22.85	22.80	22.85	22.45	22.90	6,257,412	142,500,192	22.773	17.37	17.33	17.37	17.07	17.41	8,230,849	17.313	0.66%
2023-11-27	22.70	22.65	22.70	22.50	23.10	5,642,400	128,221,540	22.725	17.26	17.22	17.26	17.11	17.56	7,421,877	17.276	-0.87%
2023-11-24	22.90	22.90	22.95	22.90	23.35	5,247,690	121,066,594	23.070	17.41	17.41	17.45	17.41	17.75	6,902,685	17.539	-2.76%
2023-11-23	23.55	23.50	23.55	22.85	23.60	4,449,249	103,636,041	23.293	17.90	17.87	17.90	17.37	17.94	5,852,435	17.708	1.95%
2023-11-22	23.10	23.10	23.15	22.85	23.30	3,392,414	78,309,675	23.084	17.56	17.56	17.60	17.37	17.71	4,462,300	17.549	0.87%
2023-11-21	22.90	22.90	22.95	22.90	23.50	8,752,530	202,630,659	23.151	17.41	17.41	17.45	17.41	17.87	11,512,868	17.600	-1.29%
2023-11-20	23.20	23.15	23.20	22.50	23.20	7,309,706	168,035,403	22.988	17.64	17.60	17.64	17.11	17.64	9,615,012	17.476	2.65%
2023-11-17	22.60	22.55	22.60	22.45	22.80	5,777,728	130,601,247	22.604	17.18	17.14	17.18	17.07	17.33	7,599,885	17.185	-1.74%
2023-11-16	23.00	22.95	23.00	22.50	23.10	6,419,704	147,052,585	22.906	17.49	17.45	17.49	17.11	17.56	8,444,324	17.414	0.22%
2023-11-15	22.95	22.95	23.00	22.50	23.00	9,948,156	227,015,504	22.820	17.45	17.45	17.49	17.11	17.49	13,085,565	17.349	2.91%
2023-11-14	22.30	22.25	22.30	22.10	22.45	3,865,043	86,190,170	22.300	16.95	16.92	16.95	16.80	17.07	5,083,985	16.953	0.45%
2023-11-13	22.20	22.20	22.25	21.85	22.35	4,228,576	93,272,547	22.058	16.88	16.88	16.92	16.61	16.99	5,562,167	16.769	-0.45%
2023-11-10	22.30	22.25	22.30	22.15	22.65	6,087,480	136,210,626	22.376	16.95	16.92	16.95	16.84	17.22	8,007,325	17.011	-0.45%
2023-11-09	22.40	22.40	22.45	22.30	22.65	7,450,520	167,275,462	22.452	17.03	17.03	17.07	16.95	17.22	9,800,235	17.069	0.00%
2023-11-08	22.40	22.40	22.45	22.40	22.85	8,216,942	185,366,785	22.559	17.03	17.03	17.07	17.03	17.37	10,808,368	17.150	-0.22%
2023-11-07	22.45	22.45	22.55	22.40	23.00	12,688,979	287,305,562	22.642	17.07	17.07	17.14	17.03	17.49	16,690,778	17.213	-3.02%
2023-11-06	23.15	23.10	23.15	22.75	23.35	9,776,583	225,263,312	23.041	17.60	17.56	17.60	17.30	17.75	12,859,882	17.517	-0.43%
2023-11-03	23.25	23.20	23.25	22.80	23.40	9,087,860	210,892,792	23.206	17.68	17.64	17.68	17.33	17.79	11,953,953	17.642	1.31%
2023-11-02	22.95	22.95	23.00	22.60	23.05	5,708,874	130,267,477	22.818	17.45	17.45	17.49	17.18	17.52	7,509,316	17.347	0.88%
2023-11-01	22.75	22.70	22.75	22.10	23.00	5,706,168	129,159,152	22.635	17.30	17.26	17.30	16.80	17.49	7,505,756	17.208	1.56%
2023-10-31	22.40	22.40	22.45	22.30	23.15	7,128,375	161,075,372	22.596	17.03	17.03	17.07	16.95	17.60	9,376,493	17.179	-3.45%
2023-10-30	23.20	23.20	23.25	22.75	23.30	10,270,144	236,152,509	22.994	17.64	17.64	17.68	17.30	17.71	13,509,101	17.481	0.87%
2023-10-27	23.00	23.00	23.05	22.55	23.20	8,779,714	200,898,646	22.882	17.49	17.49	17.52	17.14	17.64	11,548,625	17.396	0.66%
2023-10-26	22.85	22.80	22.85	22.30	23.00	8,518,314	193,545,965	22.721	17.37	17.33	17.37	16.95	17.49	11,204,786	17.274	1.78%
2023-10-25	22.45	22.45	22.50	22.30	22.75	5,142,538	115,721,063	22.503	17.07	17.07	17.11	16.95	17.30	6,764,371	17.107	0.90%
2023-10-24	22.25	22.25	22.30	22.20	22.80	6,642,005	148,723,322	22.391	16.92	16.92	16.95	16.88	17.33	8,736,734	17.023	-1.98%
2023-10-20	22.70	22.70	22.75	22.60	23.00	6,054,735	138,093,119	22.807	17.26	17.26	17.30	17.18	17.49	7,964,253	17.339	-0.66%
2023-10-19	22.85	22.80	22.85	22.85	23.20	8,191,896	188,250,175	22.980	17.37	17.33	17.37	17.37	17.64	10,775,423	17.470	-1.72%
2023-10-18	23.25	23.25	23.30	22.95	23.40	6,506,349	151,197,829	23.239	17.68	17.68	17.71	17.45	17.79	8,558,295	17.667	0.00%
2023-10-17	23.25	23.20	23.25	22.90	23.45	4,586,000	106,560,962	23.236	17.68	17.64	17.68	17.41	17.83	6,032,314	17.665	0.43%
2023-10-16	23.15	23.10	23.15	22.95	23.50	4,991,115	115,592,028	23.160	17.60	17.56	17.60	17.45	17.87	6,565,193	17.607	-0.22%
2023-10-13	23.20	23.20	23.25	23.15	23.65	5,860,858	137,252,742	23.419	17.64	17.64	17.68	17.60	17.98	7,709,232	17.804	-2.73%
2023-10-12	23.85	23.80	23.85	23.45	23.90	6,257,500	148,352,337	23.708	18.13	18.09	18.13	17.83	18.17	8,230,965	18.024	2.36%
2023-10-11	23.30	23.30	23.35	23.20	24.15	5,581,214	130,949,057	23.462	17.71	17.71	17.75	17.64	18.36	7,341,395	17.837	-0.43%
2023-10-10	23.40	23.35	23.40	23.20	23.95	5,239,077	123,195,845	23.515	17.79	17.75	17.79	17.64	18.21	6,891,356	17.877	0.65%
2023-10-09	23.25	23.25	23.30	23.15	23.75	3,546,577	82,895,789	23.373	17.68	17.68	17.71	17.60	18.06	4,665,082	17.769	-0.85%
2023-10-06	23.45	23.45	23.50	23.30	23.85	2,906,870	68,452,317	23.548	17.83	17.83	17.87	17.71	18.13	3,823,627	17.902	1.08%
2023-10-05	23.20	23.15	23.20	23.00	23.45	2,940,693	68,347,683	23.242	17.64	17.60	17.64	17.49	17.83	3,868,117	17.669	-0.85%
2023-10-04	23.40	23.30	23.40	23.15	23.55	3,374,423	78,792,637	23.350	17.79	17.71	17.79	17.60	17.90	4,438,635	17.752	-1.27%
2023-10-03	23.70	23.70	23.75	23.65	24.25	6,892,532	164,241,341	23.829	18.02	18.02	18.06	17.98	18.44	9,066,271	18.116	-3.85%
2023-09-29	24.65	24.65	24.70	23.60	24.95	7,237,207	178,373,664	24.647	18.74	18.74	18.78	17.94	18.97	9,519,648	18.737	4.89%
2023-09-28	23.50	23.45	23.50	23.40	24.05	7,262,841	171,428,420	23.603	17.87	17.83	17.87	17.79	18.28	9,553,367	17.944	-1.47%
2023-09-27	23.85	23.85	23.90	23.65	24.25	6,753,802	161,539,873	23.918	18.13	18.13	18.17	17.98	18.44	8,883,789	18.184	0.00%
2023-09-26	23.85	23.85	23.90	23.70	24.35	10,139,869	244,063,010	24.070	18.13	18.13	18.17	18.02	18.51	13,337,740	18.299	-2.05%
2023-09-25	24.35	24.30	24.35	24.15	24.75	3,680,227	89,601,640	24.347	18.51	18.47	18.51	18.36	18.82	4,840,882	18.509	-1.02%
2023-09-22	24.60	24.55	24.60	23.90	24.70	5,549,890	135,451,355	24.406	18.70	18.66	18.70	18.17	18.78	7,300,192	18.554	1.86%
2023-09-21	24.15	24.15	24.20	24.00	24.35	6,510,996	157,439,135	24.180	18.36	18.36	18.40	18.25	18.51	8,564,408	18.383	-0.21%
2023-09-20	24.20	24.15	24.20	23.85	24.35	6,610,464	159,778,655	24.171	18.40	18.36	18.40	18.13	18.51	8,695,246	18.375	-0.82%
2023-09-19	24.40	24.35	24.40	23.85	24.45	5,948,120	143,700,905	24.159	18.55	18.51	18.55	18.13	18.59	7,824,014	18.367	1.88%
2023-09-18	23.95	23.95	24.00	23.75	24.20	5,798,549	139,176,205	24.002	18.21	18.21	18.25	18.06	18.40	7,627,272	18.247	-0.83%
2023-09-15	24.15	24.15	24.20	24.05	24.55	10,135,773	245,585,656	24.230	18.36	18.36	18.40	18.28	18.66	13,332,352	18.420	-1.23%
2023-09-14	24.45	24.40	24.45	24.15	24.55	5,768,939	140,534,982	24.361	18.59	18.55	18.59	18.36	18.66	7,588,324	18.520	0.82%
2023-09-13	24.25	24.25	24.30	23.95	24.60	11,572,809	280,459,943	24.234	18.44	18.44	18.47	18.21	18.70	15,222,595	18.424	0.00%
2023-09-12	24.25	24.25	24.30	24.00	24.55	4,636,272	112,652,345	24.298	18.44	18.44	18.47	18.25	18.66	6,098,441	18.472	-0.82%
2023-09-11	24.45	24.40	24.45	24.05	24.65	7,953,321	193,489,175	24.328	18.59	18.55	18.59	18.28	18.74	10,461,607	18.495	-0.61%
2023-09-07	24.60	24.60	24.65	24.45	24.85	6,412,542	157,851,963	24.616	18.70	18.70	18.74	18.59	18.89	8,434,904	18.714	-1.01%
2023-09-06	24.85	24.85	24.90	24.45	25.00	5,778,504	142,941,399	24.737	18.89	18.89	18.93	18.59	19.01	7,600,905	18.806	0.00%
2023-09-05	24.85	24.80	24.85	24.80	25.50	8,200,475	204,918,274	24.989	18.89	18.85	18.89	18.85	19.39	10,786,708	18.997	-2.74%
2023-09-04	25.55	25.45	25.55	24.50	25.65	13,026,132	330,025,393	25.336	19.42	19.35	19.42	18.63	19.50	17,134,261	19.261	5.36%
2023-08-31	24.25	24.25	24.30	23.95	24.45	12,972,704	314,089,893	24.212	18.44	18.44	18.47	18.21	18.59	17,063,983	18.407	1.46%
2023-08-30	23.90	23.85	23.90	23.60	24.05	7,494,266	178,674,970	23.842	18.17	18.13	18.17	17.94	18.28	9,857,777	18.125	0.63%
2023-08-29	23.75	23.70	23.75	23.50	23.95	5,520,303	131,138,155	23.756	18.06	18.02	18.06	17.87	18.21	7,261,274	18.060	0.85%
2023-08-28	23.55	23.50	23.55	23.45	24.00	6,439,141	152,227,042	23.641	17.90	17.87	17.90	17.83	18.25	8,469,891	17.973	2.39%
2023-08-25	23.00	23.00	23.05	22.65	23.20	11,770,992	270,754,427	23.002	17.49	17.49	17.52	17.22	17.64	15,483,280	17.487	-0.22%
2023-08-24	23.05	23.05	23.10	22.40	23.20	10,381,920	237,673,606	22.893	17.52	17.52	17.56	17.03	17.64	13,656,128	17.404	1.99%
2023-08-23	22.60	22.55	22.60	22.25	22.65	11,838,048	266,121,076	22.480	17.18	17.14	17.18	16.92	17.22	15,571,484	17.090	0.67%
2023-08-22	22.45	22.45	22.50	22.10	22.75	9,355,223	209,898,821	22.437	17.07	17.07	17.11	16.80	17.30	12,305,636	17.057	0.45%
2023-08-21	22.35	22.30	22.35	22.00	22.60	10,231,763	228,784,279	22.360	16.99	16.95	16.99	16.73	17.18	13,458,615	16.999	-1.54%
2023-08-18	22.70	22.70	22.75	22.70	23.20	11,814,289	270,709,359	22.914	17.26	17.26	17.30	17.26	17.64	15,540,232	17.420	-2.37%
2023-08-17	23.25	23.20	23.25	22.35	23.35	26,551,517	609,050,692	22.938	17.68	17.64	17.68	16.99	17.75	34,925,228	17.439	1.09%
2023-08-16	23.00	22.95	23.00	22.80	23.25	25,705,438	590,865,332	22.986	17.49	17.45	17.49	17.33	17.68	33,812,316	17.475	-1.08%
2023-08-15	23.25	23.25	23.30	23.00	23.45	8,925,860	207,482,901	23.245	17.68	17.68	17.71	17.49	17.83	11,740,862	17.672	-0.43%
2023-08-14	23.35	23.35	23.40	22.70	23.35	9,280,122	213,646,616	23.022	17.75	17.75	17.79	17.26	17.75	12,206,850	17.502	-1.27%
2023-08-11	23.65	23.65	23.70	23.50	24.35	12,642,518	301,226,734	23.826	17.98	17.98	18.02	17.87	18.51	16,629,664	18.114	-3.67%
2023-08-10	24.55	24.50	24.55	24.10	24.60	3,900,374	95,019,420	24.362	18.66	18.63	18.66	18.32	18.70	5,130,458	18.521	0.41%
2023-08-09	24.45	24.40	24.45	24.15	24.65	5,646,066	137,352,019	24.327	18.59	18.55	18.59	18.36	18.74	7,426,700	18.494	0.62%
2023-08-08	24.30	24.30	24.35	24.20	24.75	8,157,242	199,020,927	24.398	18.47	18.47	18.51	18.40	18.82	10,729,840	18.548	-2.02%
2023-08-07	24.80	24.80	24.90	24.60	25.20	3,719,501	92,406,461	24.844	18.85	18.85	18.93	18.70	19.16	4,892,542	18.887	-1.59%
2023-08-04	25.20	25.20	25.30	25.00	25.70	6,386,482	161,298,176	25.256	19.16	19.16	19.23	19.01	19.54	8,400,625	19.201	1.41%
2023-08-03	24.85	24.85	24.90	24.65	25.20	7,086,034	176,387,353	24.892	18.89	18.89	18.93	18.74	19.16	9,320,799	18.924	0.00%
2023-08-02	24.85	24.85	24.90	24.80	25.40	9,168,153	229,279,696	25.008	18.89	18.89	18.93	18.85	19.31	12,059,568	19.012	-1.39%
2023-08-01	25.20	25.20	25.25	25.05	25.80	13,576,888	344,456,784	25.371	19.16	19.16	19.20	19.04	19.61	17,858,712	19.288	-0.98%
2023-07-31	25.45	25.40	25.45	25.20	26.00	18,319,669	467,713,705	25.531	19.35	19.31	19.35	19.16	19.77	24,097,253	19.409	2.21%
2023-07-28	24.90	24.90	24.95	23.70	25.00	11,833,251	290,154,820	24.520	18.93	18.93	18.97	18.02	19.01	15,565,174	18.641	2.89%
2023-07-27	24.20	24.20	24.25	24.05	24.45	10,258,081	248,340,264	24.209	18.40	18.40	18.44	18.28	18.59	13,493,233	18.405	0.41%
2023-07-26	24.10	24.10	24.15	24.05	24.35	3,564,819	86,197,436	24.180	18.32	18.32	18.36	18.28	18.51	4,689,077	18.383	-0.41%
2023-07-25	24.20	24.20	24.25	23.50	24.40	14,355,937	346,107,646	24.109	18.40	18.40	18.44	17.87	18.55	18,883,455	18.329	4.99%
2023-07-24	23.05	22.95	23.05	22.80	23.35	13,424,201	310,325,610	23.117	17.52	17.45	17.52	17.33	17.75	17,657,872	17.574	1.49%
2023-07-21	23.95	23.90	23.95	23.65	24.25	14,216,113	340,532,757	23.954	17.27	17.23	17.27	17.05	17.48	19,719,428	17.269	-1.24%
2023-07-20	24.25	24.10	24.25	23.80	24.35	8,371,809	202,061,489	24.136	17.48	17.37	17.48	17.16	17.55	11,612,688	17.400	1.46%
2023-07-19	23.90	23.85	23.90	23.20	23.90	8,421,719	198,568,144	23.578	17.23	17.19	17.23	16.73	17.23	11,681,919	16.998	0.63%
2023-07-18	23.75	23.75	23.80	23.35	23.90	11,194,931	264,893,982	23.662	17.12	17.12	17.16	16.83	17.23	15,528,692	17.058	-2.46%
2023-07-14	24.35	24.30	24.35	24.15	24.80	5,859,128	142,638,449	24.345	17.55	17.52	17.55	17.41	17.88	8,127,303	17.551	-0.61%
2023-07-13	24.50	24.50	24.55	24.35	24.70	4,807,900	117,892,094	24.520	17.66	17.66	17.70	17.55	17.81	6,669,125	17.677	1.03%
2023-07-12	24.25	24.20	24.25	24.15	24.60	6,793,821	164,875,763	24.268	17.48	17.45	17.48	17.41	17.73	9,423,832	17.496	0.00%
2023-07-11	24.25	24.20	24.25	24.05	24.85	7,986,379	193,770,219	24.263	17.48	17.45	17.48	17.34	17.91	11,078,051	17.491	1.04%
2023-07-10	24.00	23.95	24.00	23.50	24.00	15,238,404	362,354,832	23.779	17.30	17.27	17.30	16.94	17.30	21,137,467	17.143	3.00%
2023-07-07	23.30	23.20	23.30	22.95	23.35	9,252,953	214,713,244	23.205	16.80	16.73	16.80	16.55	16.83	12,834,939	16.729	0.65%
2023-07-06	23.15	23.10	23.15	22.80	23.70	8,747,038	202,845,619	23.190	16.69	16.65	16.69	16.44	17.09	12,133,175	16.718	-1.07%
2023-07-05	23.40	23.35	23.40	23.20	23.75	7,226,205	169,069,666	23.397	16.87	16.83	16.87	16.73	17.12	10,023,600	16.867	-1.27%
2023-07-04	23.70	23.70	23.75	23.50	24.15	6,083,180	144,609,487	23.772	17.09	17.09	17.12	16.94	17.41	8,438,089	17.138	-1.04%
2023-07-03	23.95	23.95	24.00	23.90	24.65	8,428,927	203,892,184	24.190	17.27	17.27	17.30	17.23	17.77	11,691,918	17.439	-2.84%
2023-06-30	24.65	24.60	24.65	24.25	24.75	13,302,434	325,885,743	24.498	17.77	17.73	17.77	17.48	17.84	18,452,048	17.661	0.82%
2023-06-29	24.45	24.40	24.45	24.15	24.55	9,073,200	220,971,748	24.354	17.63	17.59	17.63	17.41	17.70	12,585,600	17.558	-0.81%
2023-06-28	24.65	24.65	24.70	24.25	24.75	9,459,000	232,116,843	24.539	17.77	17.77	17.81	17.48	17.84	13,120,751	17.691	0.61%
2023-06-27	24.50	24.50	24.55	23.80	24.65	8,287,233	201,446,419	24.308	17.66	17.66	17.70	17.16	17.77	11,495,371	17.524	2.08%
2023-06-26	24.00	24.00	24.05	23.80	24.20	6,400,118	153,730,255	24.020	17.30	17.30	17.34	17.16	17.45	8,877,720	17.316	1.05%
2023-06-23	23.75	23.70	23.75	23.55	24.55	4,755,596	113,222,401	23.808	17.12	17.09	17.12	16.98	17.70	6,596,574	17.164	-3.26%
2023-06-21	24.55	24.50	24.55	23.90	24.70	9,654,258	235,980,214	24.443	17.70	17.66	17.70	17.23	17.81	13,391,597	17.622	0.61%
2023-06-20	24.40	24.40	24.45	24.20	24.65	8,542,172	208,922,258	24.458	17.59	17.59	17.63	17.45	17.77	11,849,002	17.632	0.00%
2023-06-19	24.40	24.40	24.50	24.20	24.80	8,109,110	197,913,459	24.406	17.59	17.59	17.66	17.45	17.88	11,248,294	17.595	-2.40%
2023-06-16	25.00	24.95	25.00	24.35	25.10	17,782,485	441,378,295	24.821	18.02	17.99	18.02	17.55	18.10	24,666,408	17.894	2.25%
2023-06-15	24.45	24.45	24.50	23.70	24.55	7,121,961	173,169,247	24.315	17.63	17.63	17.66	17.09	17.70	9,879,001	17.529	3.38%
2023-06-14	23.65	23.65	23.75	23.55	23.90	15,500,991	367,726,976	23.723	17.05	17.05	17.12	16.98	17.23	21,501,706	17.102	-0.84%
2023-06-13	23.85	23.85	23.90	23.45	24.05	11,142,171	264,945,945	23.779	17.19	17.19	17.23	16.91	17.34	15,455,508	17.142	-0.42%
2023-06-12	23.95	23.95	24.00	23.30	24.15	13,832,926	327,636,697	23.685	17.27	17.27	17.30	16.80	17.41	19,187,903	17.075	1.91%
2023-06-09	23.50	23.50	23.55	23.35	24.15	10,199,251	240,209,629	23.552	16.94	16.94	16.98	16.83	17.41	14,147,566	16.979	-1.26%
2023-06-08	23.80	23.75	23.80	23.30	23.85	6,242,550	147,668,344	23.655	17.16	17.12	17.16	16.80	17.19	8,659,154	17.053	0.63%
2023-06-07	23.65	23.65	23.70	23.40	23.85	6,251,780	147,615,179	23.612	17.05	17.05	17.09	16.87	17.19	8,671,958	17.022	1.07%
2023-06-06	23.40	23.40	23.45	23.30	24.05	7,140,835	168,187,667	23.553	16.87	16.87	16.91	16.80	17.34	9,905,182	16.980	-0.85%
2023-06-05	23.60	23.55	23.60	23.20	23.75	9,160,550	215,416,038	23.516	17.01	16.98	17.01	16.73	17.12	12,706,765	16.953	0.21%
2023-06-02	23.55	23.50	23.55	22.45	23.65	27,151,167	633,801,072	23.343	16.98	16.94	16.98	16.18	17.05	37,661,877	16.829	5.37%
2023-06-01	22.35	22.35	22.40	22.15	22.50	13,134,941	293,804,597	22.368	16.11	16.11	16.15	15.97	16.22	18,219,715	16.126	-0.45%
2023-05-31	22.45	22.40	22.45	22.05	22.95	24,544,049	550,779,635	22.440	16.18	16.15	16.18	15.90	16.55	34,045,496	16.178	-0.88%
2023-05-30	22.65	22.65	22.70	22.25	23.00	7,634,798	172,521,228	22.597	16.33	16.33	16.36	16.04	16.58	10,590,367	16.290	0.44%
2023-05-29	22.55	22.55	22.60	22.55	23.55	6,555,293	150,998,397	23.035	16.26	16.26	16.29	16.26	16.98	9,092,966	16.606	-1.31%
2023-05-25	22.85	22.85	22.90	22.85	23.35	7,406,026	170,502,696	23.022	16.47	16.47	16.51	16.47	16.83	10,273,033	16.597	-2.56%
2023-05-24	23.45	23.45	23.50	23.25	24.10	11,083,922	260,901,008	23.539	16.91	16.91	16.94	16.76	17.37	15,374,709	16.969	-1.05%
2023-05-23	23.70	23.65	23.70	23.50	24.15	8,657,510	205,512,715	23.738	17.09	17.05	17.09	16.94	17.41	12,008,989	17.113	-0.21%
2023-05-22	23.75	23.75	23.80	23.30	24.05	8,933,334	212,542,373	23.792	17.12	17.12	17.16	16.80	17.34	12,391,590	17.152	1.71%
2023-05-19	23.35	23.30	23.35	22.75	23.75	7,855,615	183,672,844	23.381	16.83	16.80	16.83	16.40	17.12	10,896,666	16.856	0.86%
2023-05-18	23.15	23.10	23.15	22.90	23.60	6,833,485	158,633,925	23.214	16.69	16.65	16.69	16.51	17.01	9,478,851	16.736	1.31%
2023-05-17	22.85	22.85	22.90	22.75	23.70	6,892,516	159,383,833	23.124	16.47	16.47	16.51	16.40	17.09	9,560,734	16.671	-3.38%
2023-05-16	23.65	23.65	23.70	23.45	23.80	4,811,917	113,638,805	23.616	17.05	17.05	17.09	16.91	17.16	6,674,697	17.025	0.42%
2023-05-15	23.55	23.55	23.60	23.25	23.95	6,922,142	163,016,879	23.550	16.98	16.98	17.01	16.76	17.27	9,601,829	16.978	0.21%
2023-05-12	23.50	23.50	23.55	23.50	24.15	5,769,054	136,648,102	23.686	16.94	16.94	16.98	16.94	17.41	8,002,360	17.076	-2.08%
2023-05-11	24.00	24.00	24.05	23.70	24.25	6,996,240	167,603,810	23.956	17.30	17.30	17.34	17.09	17.48	9,704,611	17.271	-0.41%
2023-05-10	24.10	24.05	24.10	24.00	24.60	8,798,133	213,244,444	24.237	17.37	17.34	17.37	17.30	17.73	12,204,050	17.473	0.42%
2023-05-09	24.00	23.95	24.00	23.85	24.50	13,999,729	338,390,145	24.171	17.30	17.27	17.30	17.19	17.66	19,419,278	17.425	-1.23%
2023-05-08	24.30	24.25	24.30	23.70	24.35	9,638,812	231,814,322	24.050	17.52	17.48	17.52	17.09	17.55	13,370,171	17.338	0.41%
2023-05-05	24.20	24.15	24.20	23.85	25.80	11,980,660	290,983,169	24.288	17.45	17.41	17.45	17.19	18.60	16,618,591	17.509	-4.91%
2023-05-04	25.45	25.40	25.45	25.25	25.65	11,568,053	294,625,869	25.469	18.35	18.31	18.35	18.20	18.49	16,046,256	18.361	-1.36%
2023-05-03	25.80	25.65	25.80	24.80	25.80	6,457,789	164,265,036	25.437	18.60	18.49	18.60	17.88	18.60	8,957,716	18.338	2.18%
2023-05-02	25.25	25.20	25.25	25.00	25.80	10,534,135	266,171,389	25.268	18.20	18.17	18.20	18.02	18.60	14,612,090	18.216	-0.79%
2023-04-28	25.45	25.40	25.45	24.00	25.60	16,824,585	421,491,586	25.052	18.35	18.31	18.35	17.30	18.46	23,337,687	18.061	7.16%
2023-04-27	23.75	23.75	23.80	23.55	24.10	9,081,731	215,761,163	23.758	17.12	17.12	17.16	16.98	17.37	12,597,434	17.127	-0.21%
2023-04-26	23.80	23.80	23.85	23.70	24.35	5,537,004	132,614,520	23.951	17.16	17.16	17.19	17.09	17.55	7,680,479	17.266	0.00%
2023-04-25	23.80	23.80	23.85	23.65	24.35	5,220,729	124,599,804	23.866	17.16	17.16	17.19	17.05	17.55	7,241,768	17.206	-1.04%
2023-04-24	24.05	24.00	24.05	23.85	25.00	10,832,335	263,506,107	24.326	17.34	17.30	17.34	17.19	18.02	15,025,729	17.537	-3.02%
2023-04-21	24.80	24.70	24.80	24.60	25.25	11,415,487	283,552,853	24.839	17.88	17.81	17.88	17.73	18.20	15,834,629	17.907	-1.20%
2023-04-20	25.10	25.00	25.10	24.25	25.15	7,942,100	197,623,559	24.883	18.10	18.02	18.10	17.48	18.13	11,016,631	17.939	3.72%
2023-04-19	24.20	24.20	24.25	24.15	25.00	7,829,478	192,199,382	24.548	17.45	17.45	17.48	17.41	18.02	10,860,411	17.697	-3.01%
2023-04-18	24.95	24.90	24.95	24.65	25.25	6,498,425	162,577,804	25.018	17.99	17.95	17.99	17.77	18.20	9,014,083	18.036	-0.40%
2023-04-17	25.05	25.05	25.10	24.10	25.20	7,691,543	190,564,316	24.776	18.06	18.06	18.10	17.37	18.17	10,669,079	17.861	2.87%
2023-04-14	24.35	24.35	24.40	24.20	24.90	6,482,247	158,680,662	24.479	17.55	17.55	17.59	17.45	17.95	8,991,642	17.648	-1.62%
2023-04-13	24.75	24.70	24.75	24.05	24.75	6,522,781	159,860,039	24.508	17.84	17.81	17.84	17.34	17.84	9,047,868	17.668	1.64%
2023-04-12	24.35	24.35	24.40	24.25	25.00	5,879,110	144,308,384	24.546	17.55	17.55	17.59	17.48	18.02	8,155,020	17.696	0.00%
2023-04-11	24.35	24.30	24.35	24.05	24.70	9,395,013	228,810,679	24.354	17.55	17.52	17.55	17.34	17.81	13,031,993	17.558	1.46%
2023-04-06	24.00	24.00	24.05	23.15	24.10	10,554,304	249,615,271	23.651	17.30	17.30	17.34	16.69	17.37	14,640,067	17.050	1.48%
2023-04-04	23.65	23.65	23.70	23.20	24.20	21,976,176	519,456,575	23.637	17.05	17.05	17.09	16.73	17.45	30,483,553	17.041	-2.27%
2023-04-03	24.20	24.15	24.20	23.90	24.90	10,986,515	266,820,908	24.286	17.45	17.41	17.45	17.23	17.95	15,239,594	17.508	-2.02%
2023-03-31	24.70	24.70	24.80	24.15	26.40	27,645,520	681,406,108	24.648	17.81	17.81	17.88	17.41	19.03	38,347,603	17.769	-5.73%
2023-03-30	26.20	26.15	26.20	25.10	26.55	16,018,114	415,114,942	25.915	18.89	18.85	18.89	18.10	19.14	22,219,017	18.683	2.34%
2023-03-29	25.60	25.55	25.60	25.00	26.10	10,949,565	278,195,736	25.407	18.46	18.42	18.46	18.02	18.82	15,188,340	18.316	1.19%
2023-03-28	25.30	25.25	25.30	25.00	25.50	10,834,625	273,528,705	25.246	18.24	18.20	18.24	18.02	18.38	15,028,905	18.200	0.40%
2023-03-27	25.20	25.15	25.20	25.05	25.75	6,946,035	176,190,765	25.366	18.17	18.13	18.17	18.06	18.56	9,634,971	18.287	-1.37%
2023-03-24	25.55	25.50	25.55	25.10	25.80	7,421,503	189,370,690	25.516	18.42	18.38	18.42	18.10	18.60	10,294,502	18.395	-0.58%
2023-03-23	25.70	25.65	25.70	25.20	25.75	10,977,699	279,981,836	25.505	18.53	18.49	18.53	18.17	18.56	15,227,366	18.387	0.98%
2023-03-22	25.45	25.45	25.50	25.35	26.25	6,046,128	154,963,153	25.630	18.35	18.35	18.38	18.28	18.92	8,386,694	18.477	-1.55%
2023-03-21	25.85	25.80	25.85	24.95	25.90	5,867,842	150,133,359	25.586	18.64	18.60	18.64	17.99	18.67	8,139,390	18.445	3.40%
2023-03-20	25.00	24.95	25.00	24.75	25.60	7,012,952	175,730,067	25.058	18.02	17.99	18.02	17.84	18.46	9,727,793	18.065	-2.53%
2023-03-17	25.65	25.65	25.75	25.30	26.05	13,611,394	349,128,727	25.650	18.49	18.49	18.56	18.24	18.78	18,880,612	18.491	0.00%
2023-03-16	25.65	25.65	25.70	25.25	25.80	6,820,907	174,650,567	25.605	18.49	18.49	18.53	18.20	18.60	9,461,404	18.459	-0.58%
2023-03-15	25.80	25.75	25.80	25.50	26.00	7,167,033	184,878,075	25.796	18.60	18.56	18.60	18.38	18.74	9,941,522	18.597	1.38%
2023-03-14	25.45	25.45	25.50	25.15	26.40	9,340,987	239,623,973	25.653	18.35	18.35	18.38	18.13	19.03	12,957,053	18.494	-2.68%
2023-03-13	26.15	26.10	26.15	25.15	26.35	11,187,977	290,584,548	25.973	18.85	18.82	18.85	18.13	19.00	15,519,046	18.724	3.77%
2023-03-10	25.20	25.15	25.20	24.80	26.05	32,455,501	818,559,500	25.221	18.17	18.13	18.17	17.88	18.78	45,019,615	18.182	-2.33%
2023-03-09	25.80	25.80	25.85	25.80	26.40	7,157,624	186,690,649	26.083	18.60	18.60	18.64	18.60	19.03	9,928,470	18.804	-2.64%
2023-03-08	26.50	26.50	26.55	26.30	26.70	11,096,461	294,233,266	26.516	19.10	19.10	19.14	18.96	19.25	15,392,102	19.116	-1.85%
2023-03-07	27.00	26.95	27.00	26.60	27.90	20,771,711	563,855,545	27.145	19.46	19.43	19.46	19.18	20.11	28,812,817	19.570	-1.46%
2023-03-06	27.40	27.35	27.40	27.35	28.40	11,230,842	310,863,399	27.679	19.75	19.72	19.75	19.72	20.47	15,578,505	19.955	-4.20%
2023-03-03	28.60	28.60	28.65	28.10	28.90	13,783,982	393,025,636	28.513	20.62	20.62	20.65	20.26	20.83	19,120,012	20.556	0.88%
2023-03-02	28.35	28.35	28.40	28.10	28.60	8,128,894	230,497,440	28.355	20.44	20.44	20.47	20.26	20.62	11,275,736	20.442	-0.87%
2023-03-01	28.60	28.60	28.65	27.40	28.90	11,295,296	320,709,025	28.393	20.62	20.62	20.65	19.75	20.83	15,667,910	20.469	3.06%
2023-02-28	27.75	27.75	27.80	27.70	28.65	12,470,473	348,278,112	27.928	20.01	20.01	20.04	19.97	20.65	17,298,019	20.134	-0.72%
2023-02-27	27.95	27.95	28.00	27.80	28.75	8,354,028	234,548,212	28.076	20.15	20.15	20.19	20.04	20.73	11,588,024	20.241	-2.44%
2023-02-24	28.65	28.65	28.70	28.65	29.50	10,847,501	313,196,471	28.873	20.65	20.65	20.69	20.65	21.27	15,046,766	20.815	-3.21%
2023-02-23	29.60	29.60	29.65	29.30	30.35	8,143,932	242,056,498	29.722	21.34	21.34	21.38	21.12	21.88	11,296,596	21.427	0.17%
2023-02-22	29.55	29.55	29.60	29.35	30.00	5,065,904	150,246,091	29.658	21.30	21.30	21.34	21.16	21.63	7,027,007	21.381	-1.01%
2023-02-21	29.85	29.75	29.85	29.60	30.30	7,772,680	232,560,971	29.920	21.52	21.45	21.52	21.34	21.84	10,781,626	21.570	0.00%
2023-02-20	29.85	29.75	29.85	28.35	30.10	7,601,171	224,633,420	29.552	21.52	21.45	21.52	20.44	21.70	10,543,722	21.305	5.11%
2023-02-17	28.40	28.40	28.45	28.25	29.05	4,553,148	130,136,521	28.582	20.47	20.47	20.51	20.37	20.94	6,315,754	20.605	-1.90%
2023-02-16	28.95	28.85	28.95	28.55	29.30	4,267,667	123,653,785	28.975	20.87	20.80	20.87	20.58	21.12	5,919,758	20.888	1.40%
2023-02-15	28.55	28.50	28.55	28.35	29.50	6,261,525	179,024,397	28.591	20.58	20.55	20.58	20.44	21.27	8,685,475	20.612	-2.56%
2023-02-14	29.30	29.25	29.30	29.05	29.55	3,269,465	95,765,842	29.291	21.12	21.09	21.12	20.94	21.30	4,535,134	21.116	0.51%
2023-02-13	29.15	29.15	29.20	28.45	29.30	6,299,001	183,118,007	29.071	21.01	21.01	21.05	20.51	21.12	8,737,459	20.958	1.92%
2023-02-10	28.60	28.60	28.65	28.45	29.60	5,776,745	166,767,432	28.869	20.62	20.62	20.65	20.51	21.34	8,013,028	20.812	-2.56%
2023-02-09	29.35	29.35	29.40	28.65	29.50	5,541,622	161,373,537	29.120	21.16	21.16	21.20	20.65	21.27	7,686,884	20.993	1.73%
2023-02-08	28.85	28.80	28.85	28.55	29.25	6,975,131	201,334,799	28.865	20.80	20.76	20.80	20.58	21.09	9,675,331	20.809	0.87%
2023-02-07	28.60	28.60	28.65	28.10	29.05	7,305,734	209,278,817	28.646	20.62	20.62	20.65	20.26	20.94	10,133,916	20.651	1.96%
2023-02-06	28.05	28.05	28.15	27.85	28.70	7,973,994	224,423,992	28.144	20.22	20.22	20.29	20.08	20.69	11,060,872	20.290	-2.94%
2023-02-03	28.90	28.90	28.95	28.65	29.40	6,773,943	195,900,530	28.920	20.83	20.83	20.87	20.65	21.20	9,396,259	20.849	-0.86%
2023-02-02	29.15	29.15	29.20	28.95	29.60	12,401,544	363,492,353	29.310	21.01	21.01	21.05	20.87	21.34	17,202,407	21.130	-1.02%
2023-02-01	29.45	29.40	29.45	28.70	29.50	9,687,184	282,611,285	29.174	21.23	21.20	21.23	20.69	21.27	13,437,269	21.032	2.26%
2023-01-31	28.80	28.80	28.85	28.50	29.95	10,159,646	294,589,836	28.996	20.76	20.76	20.80	20.55	21.59	14,092,629	20.904	-1.54%
2023-01-30	29.25	29.25	29.30	29.15	30.50	13,769,451	409,068,670	29.708	21.09	21.09	21.12	21.01	21.99	19,099,855	21.417	-3.62%
2023-01-27	30.35	30.30	30.35	30.00	30.75	5,552,114	167,704,573	30.206	21.88	21.84	21.88	21.63	22.17	7,701,438	21.776	-1.14%
2023-01-26	30.70	30.70	30.75	30.25	31.55	6,354,168	195,356,121	30.745	22.13	22.13	22.17	21.81	22.74	8,813,982	22.164	2.16%
2023-01-20	30.05	29.95	30.05	29.30	30.10	11,518,991	343,041,726	29.781	21.66	21.59	21.66	21.12	21.70	15,978,202	21.469	1.86%
2023-01-19	29.50	29.45	29.50	29.40	30.00	11,159,669	330,349,005	29.602	21.27	21.23	21.27	21.20	21.63	15,479,779	21.341	-0.17%
2023-01-18	29.55	29.55	29.65	29.45	30.25	11,273,874	334,479,038	29.669	21.30	21.30	21.38	21.23	21.81	15,638,195	21.389	-1.50%
2023-01-17	30.00	29.95	30.00	29.85	30.95	10,675,961	323,668,689	30.318	21.63	21.59	21.63	21.52	22.31	14,808,819	21.856	-2.12%
2023-01-16	30.65	30.60	30.65	29.50	31.00	16,007,108	488,872,767	30.541	22.10	22.06	22.10	21.27	22.35	22,203,750	22.018	3.72%
2023-01-13	29.55	29.55	29.60	28.80	29.75	8,764,439	256,801,651	29.300	21.30	21.30	21.34	20.76	21.45	12,157,312	21.123	1.90%
2023-01-12	29.00	28.95	29.00	28.45	29.25	9,711,813	279,519,618	28.781	20.91	20.87	20.91	20.51	21.09	13,471,432	20.749	-0.51%
2023-01-11	29.15	29.10	29.15	28.75	29.40	7,175,072	209,247,647	29.163	21.01	20.98	21.01	20.73	21.20	9,952,673	21.024	0.87%
2023-01-10	28.90	28.85	28.90	28.50	29.15	6,560,109	189,764,967	28.927	20.83	20.80	20.83	20.55	21.01	9,099,646	20.854	-0.17%
2023-01-09	28.95	28.90	28.95	28.35	28.95	6,330,384	182,206,841	28.783	20.87	20.83	20.87	20.44	20.87	8,780,991	20.750	3.02%
2023-01-06	28.10	28.10	28.15	27.95	28.95	7,959,724	224,816,818	28.244	20.26	20.26	20.29	20.15	20.87	11,041,078	20.362	-1.06%
2023-01-05	28.40	28.35	28.40	27.70	28.70	10,271,569	289,668,249	28.201	20.47	20.44	20.47	19.97	20.69	14,247,880	20.331	2.90%
2023-01-04	27.60	27.55	27.60	26.85	27.65	12,313,126	337,153,177	27.382	19.90	19.86	19.90	19.36	19.93	17,079,761	19.740	3.76%
2023-01-03	26.60	26.55	26.60	25.85	26.95	7,546,806	199,528,450	26.439	19.18	19.14	19.18	18.64	19.43	10,468,312	19.060	0.00%
2022-12-30	26.60	26.55	26.60	26.55	27.30	5,439,350	145,862,176	26.816	19.18	19.14	19.18	19.14	19.68	7,545,021	19.332	-0.37%
2022-12-29	26.70	26.65	26.70	26.35	26.85	8,251,704	219,718,622	26.627	19.25	19.21	19.25	19.00	19.36	11,446,088	19.196	-1.11%
2022-12-28	27.00	26.95	27.00	26.75	27.40	13,720,161	370,761,150	27.023	19.46	19.43	19.46	19.28	19.75	19,031,484	19.481	1.50%
2022-12-23	26.60	26.55	26.60	26.50	26.95	4,301,109	114,824,641	26.697	19.18	19.14	19.18	19.10	19.43	5,966,146	19.246	-2.03%
2022-12-22	27.15	27.10	27.15	26.60	27.25	11,586,802	312,374,164	26.959	19.57	19.54	19.57	19.18	19.65	16,072,263	19.436	2.65%
2022-12-21	26.45	26.40	26.45	25.70	26.50	8,632,866	226,869,911	26.280	19.07	19.03	19.07	18.53	19.10	11,974,805	18.946	2.92%
2022-12-20	25.70	25.70	25.75	25.55	26.50	7,771,362	200,828,568	25.842	18.53	18.53	18.56	18.42	19.10	10,779,797	18.630	-2.84%
2022-12-19	26.45	26.35	26.45	26.15	27.10	7,135,293	188,844,814	26.466	19.07	19.00	19.07	18.85	19.54	9,897,494	19.080	-0.56%
2022-12-16	26.60	26.55	26.60	25.95	26.70	10,205,010	270,285,341	26.486	19.18	19.14	19.18	18.71	19.25	14,155,555	19.094	1.33%
2022-12-15	26.25	26.20	26.25	26.00	27.00	9,500,235	249,682,796	26.282	18.92	18.89	18.92	18.74	19.46	13,177,948	18.947	-0.57%
2022-12-14	26.40	26.40	26.45	26.00	26.70	7,411,431	195,474,396	26.375	19.03	19.03	19.07	18.74	19.25	10,280,530	19.014	1.15%
2022-12-13	26.10	26.05	26.10	25.80	26.50	8,912,425	233,765,810	26.229	18.82	18.78	18.82	18.60	19.10	12,362,586	18.909	0.38%
2022-12-12	26.00	26.00	26.05	25.85	26.55	10,074,198	263,653,739	26.171	18.74	18.74	18.78	18.64	19.14	13,974,103	18.867	-3.17%
2022-12-09	26.85	26.85	26.90	26.15	27.00	17,330,670	461,969,432	26.656	19.36	19.36	19.39	18.85	19.46	24,039,687	19.217	3.07%
2022-12-08	26.05	26.00	26.05	25.10	26.10	11,171,017	286,987,956	25.690	18.78	18.74	18.78	18.10	18.82	15,495,520	18.521	3.99%
2022-12-07	25.05	25.00	25.05	24.80	26.35	13,049,527	332,558,201	25.484	18.06	18.02	18.06	17.88	19.00	18,101,236	18.372	-4.21%
2022-12-06	26.15	26.10	26.15	25.50	26.55	10,873,335	283,510,504	26.074	18.85	18.82	18.85	18.38	19.14	15,082,600	18.797	-1.69%
2022-12-05	26.60	26.55	26.60	25.15	26.65	35,037,600	903,278,600	25.780	19.18	19.14	19.18	18.13	19.21	48,601,291	18.585	5.14%
2022-12-02	25.30	25.10	25.30	24.45	25.40	84,302,485	2,126,131,726	25.220	18.24	18.10	18.24	17.63	18.31	116,937,507	18.182	-0.20%
2022-12-01	25.35	25.30	25.35	25.30	26.25	16,309,860	417,195,704	25.579	18.28	18.24	18.28	18.24	18.92	22,623,703	18.441	-0.98%
2022-11-30	25.60	25.60	25.65	24.70	25.80	14,545,165	366,990,291	25.231	18.46	18.46	18.49	17.81	18.60	20,175,862	18.190	0.79%
2022-11-29	25.40	25.35	25.40	24.05	25.50	14,617,015	361,391,817	24.724	18.31	18.28	18.31	17.34	18.38	20,275,527	17.824	7.63%
2022-11-28	23.60	23.60	23.65	23.20	23.85	9,918,888	233,406,114	23.531	17.01	17.01	17.05	16.73	17.19	13,758,670	16.964	-3.67%
2022-11-25	24.50	24.50	24.55	24.20	24.75	7,422,400	182,261,260	24.556	17.66	17.66	17.70	17.45	17.84	10,295,746	17.703	-0.61%
2022-11-24	24.65	24.60	24.65	24.15	24.70	8,429,617	206,472,359	24.494	17.77	17.73	17.77	17.41	17.81	11,692,875	17.658	2.07%
2022-11-23	24.15	24.15	24.20	24.15	24.95	8,601,802	210,117,634	24.427	17.41	17.41	17.45	17.41	17.99	11,931,716	17.610	-0.82%
2022-11-22	24.35	24.25	24.35	24.05	24.60	9,021,154	219,101,650	24.288	17.55	17.48	17.55	17.34	17.73	12,513,406	17.509	0.00%
2022-11-21	24.35	24.30	24.35	23.80	24.75	21,873,481	530,757,049	24.265	17.55	17.52	17.55	17.16	17.84	30,341,103	17.493	-0.41%
2022-11-18	24.45	24.45	24.50	24.10	24.65	9,031,062	220,286,130	24.392	17.63	17.63	17.66	17.37	17.77	12,527,150	17.585	0.41%
2022-11-17	24.35	24.35	24.40	23.95	24.60	9,154,394	221,895,558	24.239	17.55	17.55	17.59	17.27	17.73	12,698,226	17.475	-1.02%
2022-11-16	24.60	24.60	24.65	24.30	24.90	13,052,636	319,985,247	24.515	17.73	17.73	17.77	17.52	17.95	18,105,548	17.673	-2.57%
2022-11-15	25.25	25.20	25.25	24.15	25.30	10,843,614	269,559,392	24.859	18.20	18.17	18.20	17.41	18.24	15,041,374	17.921	2.85%
2022-11-14	24.55	24.50	24.55	24.35	25.80	17,113,967	422,217,734	24.671	17.70	17.66	17.70	17.55	18.60	23,739,094	17.786	2.51%
2022-11-11	23.95	23.95	24.00	22.60	24.95	11,427,406	268,825,657	23.525	17.27	17.27	17.30	16.29	17.99	15,851,162	16.959	10.11%
2022-11-10	21.75	21.70	21.75	21.40	21.85	6,336,565	137,382,027	21.681	15.68	15.64	15.68	15.43	15.75	8,789,564	15.630	-0.91%
2022-11-09	21.95	21.95	22.00	21.75	22.50	8,237,943	181,695,014	22.056	15.82	15.82	15.86	15.68	16.22	11,427,000	15.900	0.23%
2022-11-08	21.90	21.90	21.95	21.75	22.45	10,250,997	225,244,665	21.973	15.79	15.79	15.82	15.68	16.18	14,219,344	15.841	-1.79%
2022-11-07	22.30	22.25	22.30	21.50	22.55	16,297,511	361,584,396	22.186	16.08	16.04	16.08	15.50	16.26	22,606,573	15.995	1.36%
2022-11-04	22.00	21.95	22.00	20.60	22.20	20,359,992	441,137,871	21.667	15.86	15.82	15.86	14.85	16.00	28,241,714	15.620	7.06%
2022-11-03	20.55	20.50	20.55	20.50	21.40	7,398,261	153,291,507	20.720	14.81	14.78	14.81	14.78	15.43	10,262,262	14.937	-3.97%
2022-11-02	21.40	21.30	21.40	20.40	21.60	11,465,788	242,282,632	21.131	15.43	15.36	15.43	14.71	15.57	15,904,403	15.234	2.64%
2022-11-01	20.85	20.80	20.85	19.70	21.00	17,002,836	347,402,460	20.432	15.03	15.00	15.03	14.20	15.14	23,584,942	14.730	6.16%
2022-10-31	19.64	19.64	19.66	19.52	20.90	16,081,506	320,184,651	19.910	14.16	14.16	14.17	14.07	15.07	22,306,949	14.354	-3.96%
2022-10-28	20.45	20.40	20.45	20.25	21.25	9,441,815	195,405,158	20.696	14.74	14.71	14.74	14.60	15.32	13,096,913	14.920	-3.54%
2022-10-27	21.20	21.15	21.20	21.05	21.65	6,625,397	140,971,582	21.277	15.28	15.25	15.28	15.18	15.61	9,190,208	15.339	0.95%
2022-10-26	21.00	21.00	21.05	20.75	21.60	9,115,124	193,206,213	21.196	15.14	15.14	15.18	14.96	15.57	12,643,754	15.281	-1.18%
2022-10-25	21.25	21.20	21.25	20.55	21.80	13,299,039	282,205,085	21.220	15.32	15.28	15.32	14.81	15.72	18,447,338	15.298	2.41%
2022-10-24	20.75	20.75	20.80	20.50	22.50	17,603,830	374,553,487	21.277	14.96	14.96	15.00	14.78	16.22	24,418,592	15.339	-6.32%
2022-10-21	22.15	22.15	22.20	22.00	22.95	12,185,895	273,329,238	22.430	15.97	15.97	16.00	15.86	16.55	16,903,276	16.170	-2.85%
2022-10-20	22.80	22.75	22.80	22.40	23.20	12,149,501	277,473,335	22.838	16.44	16.40	16.44	16.15	16.73	16,852,793	16.465	-0.44%
2022-10-19	22.90	22.90	22.95	22.70	24.70	15,671,251	363,580,144	23.200	16.51	16.51	16.55	16.36	17.81	21,737,877	16.726	-7.29%
2022-10-18	24.70	24.65	24.70	24.00	24.80	7,644,290	186,942,144	24.455	17.81	17.77	17.81	17.30	17.88	10,603,533	17.630	2.49%
2022-10-17	24.10	24.10	24.15	23.60	24.45	8,522,700	204,605,146	24.007	17.37	17.37	17.41	17.01	17.63	11,821,992	17.307	0.00%
2022-10-14	24.10	24.05	24.10	23.70	24.70	7,090,383	171,732,428	24.220	17.37	17.34	17.37	17.09	17.81	9,835,199	17.461	2.55%
2022-10-13	23.50	23.45	23.50	23.45	24.25	5,695,575	135,129,251	23.725	16.94	16.91	16.94	16.91	17.48	7,900,435	17.104	-2.89%
2022-10-12	24.20	24.20	24.30	23.50	24.50	7,209,332	173,117,596	24.013	17.45	17.45	17.52	16.94	17.66	10,000,195	17.311	0.83%
2022-10-11	24.00	23.95	24.00	23.85	24.40	4,726,441	113,872,155	24.093	17.30	17.27	17.30	17.19	17.59	6,556,132	17.369	-1.64%
2022-10-10	24.40	24.40	24.45	24.35	24.90	5,168,777	127,281,423	24.625	17.59	17.59	17.63	17.55	17.95	7,169,704	17.753	-3.75%
2022-10-07	25.35	25.30	25.35	25.30	26.20	5,877,399	150,633,881	25.629	18.28	18.24	18.28	18.24	18.89	8,152,647	18.477	-1.17%
2022-10-06	25.65	25.65	25.70	25.20	26.25	2,653,795	67,984,724	25.618	18.49	18.49	18.53	18.17	18.92	3,681,127	18.468	-0.97%
2022-10-05	25.90	25.85	25.90	24.90	26.10	8,829,792	226,959,547	25.704	18.67	18.64	18.67	17.95	18.82	12,247,965	18.530	7.92%
2022-10-03	24.00	23.95	24.00	23.50	24.25	3,932,007	94,111,050	23.935	17.30	17.27	17.30	16.94	17.48	5,454,158	17.255	-0.21%
2022-09-30	24.05	24.00	24.05	23.85	24.65	8,246,770	198,686,163	24.093	17.34	17.30	17.34	17.19	17.77	11,439,244	17.369	0.00%
2022-09-29	24.05	24.00	24.05	23.90	24.90	10,604,920	257,929,974	24.322	17.34	17.30	17.34	17.23	17.95	14,710,277	17.534	-1.43%
2022-09-28	24.40	24.35	24.40	24.20	25.00	9,598,121	235,381,288	24.524	17.59	17.55	17.59	17.45	18.02	13,313,728	17.680	-0.41%
2022-09-27	24.50	24.50	24.55	24.25	24.65	7,219,518	176,788,996	24.488	17.66	17.66	17.70	17.48	17.77	10,014,324	17.654	0.41%
2022-09-26	24.40	24.40	24.45	23.15	24.60	9,592,309	231,793,361	24.165	17.59	17.59	17.63	16.69	17.73	13,305,666	17.421	3.61%
2022-09-23	23.55	23.55	23.60	23.50	24.45	8,093,285	192,665,448	23.806	16.98	16.98	17.01	16.94	17.63	11,226,343	17.162	-3.29%
2022-09-22	24.35	24.30	24.35	23.95	24.60	8,586,072	208,848,672	24.324	17.55	17.52	17.55	17.27	17.73	11,909,896	17.536	-1.81%
2022-09-21	24.80	24.80	24.85	24.70	25.50	6,292,740	156,562,929	24.880	17.88	17.88	17.91	17.81	18.38	8,728,774	17.936	-3.13%
2022-09-20	25.60	25.60	25.65	25.35	25.85	6,918,110	177,479,761	25.654	18.46	18.46	18.49	18.28	18.64	9,596,236	18.495	0.39%
2022-09-19	25.50	25.50	25.55	25.00	25.75	9,664,316	245,908,472	25.445	18.38	18.38	18.42	18.02	18.56	13,405,548	18.344	0.39%
2022-09-16	25.40	25.40	25.45	25.20	25.90	11,488,890	293,066,345	25.509	18.31	18.31	18.35	18.17	18.67	15,936,448	18.390	-2.68%
2022-09-15	26.10	26.05	26.10	25.80	26.65	9,079,931	238,942,910	26.315	18.82	18.78	18.82	18.60	19.21	12,594,937	18.971	0.77%
2022-09-14	25.90	25.90	25.95	24.80	26.05	5,433,312	139,048,404	25.592	18.67	18.67	18.71	17.88	18.78	7,536,646	18.450	0.19%
2022-09-13	25.85	25.80	25.85	25.65	26.25	7,641,462	198,131,296	25.928	18.64	18.60	18.64	18.49	18.92	10,599,611	18.692	-0.39%
2022-09-09	25.95	25.95	26.00	25.50	26.15	5,875,139	152,671,197	25.986	18.71	18.71	18.74	18.38	18.85	8,149,512	18.734	1.96%
2022-09-08	25.45	25.35	25.45	25.15	26.05	8,425,636	215,748,607	25.606	18.35	18.28	18.35	18.13	18.78	11,687,353	18.460	0.79%
2022-09-07	25.25	25.20	25.25	24.35	25.25	5,715,603	143,000,309	25.019	18.20	18.17	18.20	17.55	18.20	7,928,217	18.037	1.61%
2022-09-06	24.85	24.75	24.85	24.50	25.05	4,453,131	110,322,886	24.774	17.91	17.84	17.91	17.66	18.06	6,177,019	17.860	0.40%
2022-09-05	24.75	24.75	24.80	24.35	25.10	8,151,430	202,105,175	24.794	17.84	17.84	17.88	17.55	18.10	11,306,997	17.874	-2.94%
2022-09-02	25.50	25.50	25.55	24.95	25.95	21,799,443	554,440,353	25.434	18.38	18.38	18.42	17.99	18.71	30,238,403	18.336	-2.67%
2022-09-01	26.20	26.15	26.20	25.60	26.50	13,619,971	356,643,605	26.185	18.89	18.85	18.89	18.46	19.10	18,892,509	18.878	1.55%
2022-08-31	25.80	25.75	25.80	24.70	26.00	16,823,070	430,893,659	25.613	18.60	18.56	18.60	17.81	18.74	23,335,586	18.465	2.99%
2022-08-30	25.05	25.00	25.05	24.20	25.15	10,493,495	259,693,634	24.748	18.06	18.02	18.06	17.45	18.13	14,555,717	17.841	5.25%
2022-08-29	23.80	23.75	23.80	23.55	24.20	4,032,641	95,787,536	23.753	17.16	17.12	17.16	16.98	17.45	5,593,750	17.124	-1.65%
2022-08-26	24.20	24.15	24.20	23.95	24.35	5,713,600	137,967,940	24.147	17.45	17.41	17.45	17.27	17.55	7,925,438	17.408	-1.02%
2022-08-25	24.45	24.40	24.45	23.35	24.45	5,280,400	127,023,578	24.056	17.63	17.59	17.63	16.83	17.63	7,324,539	17.342	4.71%
2022-08-24	23.35	23.30	23.35	23.15	23.60	5,888,774	137,446,453	23.340	16.83	16.80	16.83	16.69	17.01	8,168,425	16.827	-0.64%
2022-08-23	23.50	23.45	23.50	23.30	23.80	4,519,966	106,407,037	23.542	16.94	16.91	16.94	16.80	17.16	6,269,727	16.972	-0.63%
2022-08-22	23.65	23.65	23.70	23.35	24.00	7,303,627	173,180,028	23.712	17.05	17.05	17.09	16.83	17.30	10,130,994	17.094	-0.84%
2022-08-19	23.85	23.80	23.85	23.15	24.00	6,699,218	158,681,655	23.687	17.19	17.16	17.19	16.69	17.30	9,292,607	17.076	1.49%
2022-08-18	23.50	23.45	23.50	23.35	24.25	6,177,530	146,122,775	23.654	16.94	16.91	16.94	16.83	17.48	8,568,964	17.053	-2.69%
2022-08-17	24.15	24.10	24.15	23.30	24.25	5,902,708	141,671,998	24.001	17.41	17.37	17.41	16.80	17.48	8,187,753	17.303	3.21%
2022-08-16	23.40	23.40	23.45	23.25	23.75	6,717,481	157,606,320	23.462	16.87	16.87	16.91	16.76	17.12	9,317,940	16.914	-0.43%
2022-08-15	23.50	23.50	23.55	23.45	24.20	3,800,200	90,002,195	23.684	16.94	16.94	16.98	16.91	17.45	5,271,326	17.074	-2.29%
2022-08-12	24.05	24.00	24.05	23.75	24.10	2,591,809	62,111,182	23.964	17.34	17.30	17.34	17.12	17.37	3,595,145	17.276	1.05%
2022-08-11	23.80	23.75	23.80	23.35	23.90	5,584,984	132,005,436	23.636	17.16	17.12	17.16	16.83	17.23	7,747,033	17.039	3.03%
2022-08-10	23.10	23.05	23.10	22.95	23.65	6,156,911	143,170,919	23.254	16.65	16.62	16.65	16.55	17.05	8,540,363	16.764	-2.33%
2022-08-09	23.65	23.60	23.65	23.55	24.15	4,431,943	105,458,279	23.795	17.05	17.01	17.05	16.98	17.41	6,147,629	17.154	-0.21%
2022-08-08	23.70	23.65	23.70	23.15	24.00	7,980,698	189,140,587	23.700	17.09	17.05	17.09	16.69	17.30	11,070,171	17.086	0.42%
2022-08-05	23.60	23.55	23.60	23.10	23.95	10,244,226	241,255,959	23.550	17.01	16.98	17.01	16.65	17.27	14,209,952	16.978	0.43%
2022-08-04	23.50	23.45	23.50	23.35	24.15	11,017,055	259,846,044	23.586	16.94	16.91	16.94	16.83	17.41	15,281,957	17.003	-1.26%
2022-08-03	23.80	23.80	23.85	23.70	24.75	7,290,196	176,349,763	24.190	17.16	17.16	17.19	17.09	17.84	10,112,363	17.439	-0.83%
2022-08-02	24.00	23.95	24.00	23.80	24.75	5,566,003	133,786,959	24.036	17.30	17.27	17.30	17.16	17.84	7,720,704	17.328	-3.42%
2022-08-01	24.85	24.80	24.85	24.60	25.35	7,185,626	179,200,580	24.939	17.91	17.88	17.91	17.73	18.28	9,967,312	17.979	-1.00%
2022-07-29	25.10	25.10	25.15	24.85	26.25	8,517,882	216,627,169	25.432	18.10	18.10	18.13	17.91	18.92	11,815,309	18.334	-3.28%
2022-07-28	25.95	25.90	25.95	25.60	26.20	8,912,726	230,631,807	25.877	18.71	18.67	18.71	18.46	18.89	12,363,004	18.655	-0.38%
2022-07-27	26.05	26.00	26.05	25.55	26.25	4,211,145	109,206,148	25.933	18.78	18.74	18.78	18.42	18.92	5,841,356	18.695	0.19%
2022-07-26	26.00	26.00	26.05	25.50	26.20	6,657,805	172,743,739	25.946	18.74	18.74	18.78	18.38	18.89	9,235,162	18.705	1.36%
2022-07-25	25.65	25.65	25.70	25.25	25.85	7,284,800	186,957,924	25.664	18.49	18.49	18.53	18.20	18.64	10,104,878	18.502	-0.58%
2022-07-22	25.80	25.75	25.80	25.35	25.95	3,990,304	102,219,350	25.617	18.60	18.56	18.60	18.28	18.71	5,535,023	18.468	0.58%
2022-07-21	25.65	25.55	25.65	25.30	26.30	11,455,346	294,848,442	25.739	18.49	18.42	18.49	18.24	18.96	15,889,918	18.556	-0.77%
2022-07-20	25.85	25.80	25.85	25.50	26.30	6,970,951	179,965,247	25.816	18.64	18.60	18.64	18.38	18.96	9,669,533	18.612	1.37%
2022-07-19	25.50	25.45	25.50	25.20	25.80	4,180,668	106,640,294	25.508	18.38	18.35	18.38	18.17	18.60	5,799,080	18.389	-1.16%
2022-07-18	25.80	25.80	25.85	24.75	25.90	8,762,598	223,041,112	25.454	18.60	18.60	18.64	17.84	18.67	12,154,759	18.350	2.38%
2022-07-15	25.20	25.20	25.25	25.10	26.20	7,699,800	196,430,216	25.511	18.17	18.17	18.20	18.10	18.89	10,680,532	18.391	-3.08%
2022-07-14	26.00	25.95	26.00	25.75	27.40	10,608,800	277,481,741	26.156	18.74	18.71	18.74	18.56	19.75	14,715,659	18.856	-4.24%
2022-07-13	27.15	27.15	27.20	27.05	27.90	7,213,542	197,959,898	27.443	19.57	19.57	19.61	19.50	20.11	10,006,035	19.784	-0.55%
2022-07-12	27.30	27.25	27.30	27.00	27.95	7,733,410	211,508,729	27.350	19.68	19.65	19.68	19.46	20.15	10,727,153	19.717	2.17%
2022-07-11	27.80	27.65	27.80	27.25	28.00	4,896,701	135,402,343	27.652	19.26	19.16	19.26	18.88	19.40	7,066,793	19.160	0.18%
2022-07-08	27.75	27.70	27.75	27.20	28.55	9,941,106	273,620,650	27.524	19.23	19.19	19.23	18.85	19.78	14,346,748	19.072	-1.25%
2022-07-07	28.10	28.05	28.10	27.30	28.15	8,737,419	243,082,146	27.821	19.47	19.44	19.47	18.92	19.51	12,609,618	19.278	-0.18%
2022-07-06	28.15	28.10	28.15	27.55	28.85	6,392,489	179,270,434	28.044	19.51	19.47	19.51	19.09	19.99	9,225,475	19.432	-0.18%
2022-07-05	28.20	28.20	28.25	28.00	29.10	6,555,394	185,646,855	28.320	19.54	19.54	19.57	19.40	20.16	9,460,576	19.623	-0.35%
2022-07-04	28.30	28.25	28.30	27.80	28.60	7,257,088	205,446,409	28.310	19.61	19.57	19.61	19.26	19.82	10,473,242	19.616	-2.58%
2022-06-30	29.05	29.00	29.05	28.35	29.15	7,537,056	217,697,746	28.884	20.13	20.09	20.13	19.64	20.20	10,877,285	20.014	1.40%
2022-06-29	28.65	28.65	28.70	28.45	29.10	10,958,904	314,961,324	28.740	19.85	19.85	19.89	19.71	20.16	15,815,608	19.915	-0.69%
2022-06-28	28.85	28.75	28.85	28.35	28.95	9,354,354	268,755,996	28.731	19.99	19.92	19.99	19.64	20.06	13,499,962	19.908	0.70%
2022-06-27	28.65	28.55	28.65	27.80	28.90	9,848,526	280,714,631	28.503	19.85	19.78	19.85	19.26	20.03	14,213,139	19.750	2.69%
2022-06-24	27.90	27.90	27.95	26.45	27.95	10,888,811	300,325,235	27.581	19.33	19.33	19.37	18.33	19.37	15,714,451	19.111	5.48%
2022-06-23	26.45	26.45	26.50	26.30	27.35	9,152,622	243,488,383	26.603	18.33	18.33	18.36	18.22	18.95	13,208,828	18.434	-0.38%
2022-06-22	26.55	26.55	26.60	26.55	27.50	7,222,228	193,875,230	26.844	18.40	18.40	18.43	18.40	19.06	10,422,933	18.601	-2.57%
2022-06-21	27.25	27.15	27.25	26.50	27.30	8,785,071	237,779,159	27.066	18.88	18.81	18.88	18.36	18.92	12,678,388	18.755	2.06%
2022-06-20	26.70	26.65	26.70	26.15	26.90	10,166,241	270,967,592	26.654	18.50	18.47	18.50	18.12	18.64	14,671,657	18.469	1.33%
2022-06-17	26.35	26.30	26.35	25.10	26.45	11,845,257	309,068,270	26.092	18.26	18.22	18.26	17.39	18.33	17,094,769	18.080	3.74%
2022-06-16	25.40	25.40	25.45	25.20	26.50	7,625,130	196,355,392	25.751	17.60	17.60	17.63	17.46	18.36	11,004,391	17.843	-1.74%
2022-06-15	25.85	25.80	25.85	25.25	26.35	8,323,270	215,881,946	25.937	17.91	17.88	17.91	17.50	18.26	12,011,929	17.972	2.38%
2022-06-14	25.25	25.20	25.25	24.30	25.55	6,114,519	153,403,777	25.088	17.50	17.46	17.50	16.84	17.70	8,824,316	17.384	0.60%
2022-06-13	25.10	25.05	25.10	24.85	25.50	8,962,634	224,952,977	25.099	17.39	17.36	17.39	17.22	17.67	12,934,642	17.392	-2.52%
2022-06-10	25.75	25.70	25.75	25.35	26.05	12,254,082	314,681,351	25.680	17.84	17.81	17.84	17.57	18.05	17,684,775	17.794	-0.19%
2022-06-09	25.80	25.80	25.85	25.50	26.10	11,358,657	292,360,631	25.739	17.88	17.88	17.91	17.67	18.09	16,392,521	17.835	-1.71%
2022-06-08	26.25	26.20	26.25	25.80	27.35	14,961,020	393,738,655	26.318	18.19	18.15	18.19	17.88	18.95	21,591,358	18.236	-1.69%
2022-06-07	26.70	26.65	26.70	26.45	27.35	10,106,048	269,978,577	26.715	18.50	18.47	18.50	18.33	18.95	14,584,788	18.511	-2.55%
2022-06-06	27.40	27.35	27.40	26.75	27.75	10,153,636	275,009,049	27.085	18.99	18.95	18.99	18.54	19.23	14,653,466	18.768	0.18%
2022-06-02	27.35	27.30	27.35	26.70	27.50	7,925,838	215,108,177	27.140	18.95	18.92	18.95	18.50	19.06	11,438,365	18.806	0.18%
2022-06-01	27.30	27.30	27.35	26.95	28.05	10,916,576	298,700,023	27.362	18.92	18.92	18.95	18.67	19.44	15,754,521	18.960	-2.33%
2022-05-31	27.95	27.90	27.95	26.80	27.95	17,800,410	490,669,081	27.565	19.37	19.33	19.37	18.57	19.37	25,689,093	19.100	2.76%
2022-05-30	27.20	27.10	27.20	26.55	27.20	11,482,526	308,709,111	26.885	18.85	18.78	18.85	18.40	18.85	16,571,285	18.629	2.26%
2022-05-27	26.60	26.50	26.60	26.10	26.70	8,303,287	219,462,097	26.431	18.43	18.36	18.43	18.09	18.50	11,983,090	18.314	2.11%
2022-05-26	26.05	26.05	26.10	25.50	26.45	6,856,319	178,540,699	26.040	18.05	18.05	18.09	17.67	18.33	9,894,863	18.044	0.19%
2022-05-25	26.00	25.95	26.00	25.45	26.35	9,101,480	237,209,037	26.063	18.02	17.98	18.02	17.63	18.26	13,135,021	18.059	2.36%
2022-05-24	25.40	25.40	25.45	25.40	26.70	11,241,658	290,117,994	25.807	17.60	17.60	17.63	17.60	18.50	16,223,671	17.882	-3.79%
2022-05-23	26.40	26.35	26.40	26.25	27.40	8,264,452	220,281,979	26.654	18.29	18.26	18.29	18.19	18.99	11,927,044	18.469	-3.47%
2022-05-20	27.35	27.30	27.35	26.40	27.50	11,876,902	323,002,820	27.196	18.95	18.92	18.95	18.29	19.06	17,140,439	18.844	5.39%
2022-05-19	25.95	25.95	26.00	25.90	27.25	10,286,586	271,578,959	26.401	17.98	17.98	18.02	17.95	18.88	14,845,336	18.294	-5.64%
2022-05-18	27.50	27.50	27.55	26.75	27.60	10,899,093	296,506,643	27.205	19.06	19.06	19.09	18.54	19.12	15,729,290	18.851	2.42%
2022-05-17	26.85	26.80	26.85	26.40	27.25	10,971,686	294,805,808	26.870	18.60	18.57	18.60	18.29	18.88	15,834,054	18.618	1.90%
2022-05-16	26.35	26.35	26.40	26.15	27.20	6,176,548	163,585,780	26.485	18.26	18.26	18.29	18.12	18.85	8,913,835	18.352	-1.31%
2022-05-13	26.70	26.70	26.75	25.95	26.85	7,002,088	185,675,204	26.517	18.50	18.50	18.54	17.98	18.60	10,105,233	18.374	2.69%
2022-05-12	26.00	26.00	26.05	25.90	26.80	10,138,834	266,282,997	26.264	18.02	18.02	18.05	17.95	18.57	14,632,104	18.199	-0.57%
2022-05-11	26.15	26.15	26.20	25.90	27.60	13,868,864	367,922,133	26.529	18.12	18.12	18.15	17.95	19.12	20,015,187	18.382	-1.88%
2022-05-10	26.65	26.60	26.65	25.80	27.25	11,452,663	305,269,274	26.655	18.47	18.43	18.47	17.88	18.88	16,528,188	18.470	-0.93%
2022-05-06	26.90	26.90	26.95	26.70	28.10	9,417,438	255,695,796	27.151	18.64	18.64	18.67	18.50	19.47	13,591,004	18.814	-5.78%
2022-05-05	28.55	28.55	28.60	28.25	29.40	11,090,354	319,768,573	28.833	19.78	19.78	19.82	19.57	20.37	16,005,313	19.979	-3.22%
2022-05-04	29.50	29.40	29.50	29.35	30.00	6,050,969	179,226,788	29.620	20.44	20.37	20.44	20.34	20.79	8,732,602	20.524	-1.67%
2022-05-03	30.00	29.95	30.00	28.60	30.60	17,782,289	530,109,544	29.811	20.79	20.75	20.79	19.82	21.20	25,662,941	20.657	5.63%
2022-04-29	28.40	28.25	28.40	26.80	28.80	23,964,830	667,028,403	27.834	19.68	19.57	19.68	18.57	19.96	34,585,425	19.286	6.57%
2022-04-28	26.65	26.60	26.65	25.25	26.95	10,160,975	263,889,640	25.971	18.47	18.43	18.47	17.50	18.67	14,664,057	17.996	4.72%
2022-04-27	25.45	25.40	25.45	25.10	25.85	6,713,908	170,572,822	25.406	17.63	17.60	17.63	17.39	17.91	9,689,339	17.604	-0.59%
2022-04-26	25.60	25.60	25.65	25.45	26.50	14,633,277	379,902,348	25.962	17.74	17.74	17.77	17.63	18.36	21,118,368	17.989	0.99%
2022-04-25	25.35	25.35	25.40	25.15	26.50	9,710,721	249,712,546	25.715	17.57	17.57	17.60	17.43	18.36	14,014,262	17.818	-5.59%
2022-04-22	26.85	26.80	26.85	25.35	26.90	6,760,650	177,903,199	26.315	18.60	18.57	18.60	17.57	18.64	9,756,796	18.234	2.87%
2022-04-21	26.10	26.05	26.10	25.70	26.65	6,539,527	170,400,158	26.057	18.09	18.05	18.09	17.81	18.47	9,437,677	18.055	-1.32%
2022-04-20	26.45	26.40	26.45	25.70	26.90	9,274,157	244,303,485	26.342	18.33	18.29	18.33	17.81	18.64	13,384,224	18.253	2.52%
2022-04-19	25.80	25.75	25.80	25.50	26.70	8,291,411	214,368,278	25.854	17.88	17.84	17.88	17.67	18.50	11,965,951	17.915	-5.67%
2022-04-14	27.35	27.25	27.35	26.20	27.45	11,400,228	307,315,830	26.957	18.95	18.88	18.95	18.15	19.02	16,452,515	18.679	5.60%
2022-04-13	25.90	25.85	25.90	25.20	26.15	7,457,593	192,358,391	25.794	17.95	17.91	17.95	17.46	18.12	10,762,606	17.873	0.39%
2022-04-12	25.80	25.75	25.80	24.20	25.95	8,636,477	216,621,211	25.082	17.88	17.84	17.88	16.77	17.98	12,463,941	17.380	5.31%
2022-04-11	24.50	24.45	24.50	24.20	25.00	6,707,340	164,764,886	24.565	16.98	16.94	16.98	16.77	17.32	9,679,860	17.021	-0.61%
2022-04-08	24.65	24.60	24.65	24.30	25.45	5,766,087	141,856,686	24.602	17.08	17.05	17.08	16.84	17.63	8,321,468	17.047	-1.79%
2022-04-07	25.10	25.05	25.10	25.00	25.80	9,248,551	233,743,291	25.274	17.39	17.36	17.39	17.32	17.88	13,347,270	17.512	-2.14%
2022-04-06	25.65	25.60	25.65	25.35	26.45	7,092,092	182,219,503	25.693	17.77	17.74	17.77	17.57	18.33	10,235,124	17.803	-3.57%
2022-04-04	26.60	26.55	26.60	25.70	26.70	4,432,201	116,876,640	26.370	18.43	18.40	18.43	17.81	18.50	6,396,438	18.272	3.10%
2022-04-01	25.80	25.65	25.80	24.70	26.30	8,993,403	230,799,245	25.663	17.88	17.77	17.88	17.12	18.22	12,979,047	17.782	1.38%
2022-03-31	25.45	25.45	25.50	25.00	25.80	7,127,221	181,179,071	25.421	17.63	17.63	17.67	17.32	17.88	10,285,822	17.614	0.59%
2022-03-30	25.30	25.20	25.30	24.15	25.30	8,725,060	217,418,950	24.919	17.53	17.46	17.53	16.73	17.53	12,591,782	17.267	4.55%
2022-03-29	24.20	24.15	24.20	23.70	24.35	3,628,133	87,041,263	23.991	16.77	16.73	16.77	16.42	16.87	5,236,028	16.624	1.04%
2022-03-28	23.95	23.90	23.95	23.35	24.35	5,055,156	120,530,790	23.843	16.60	16.56	16.60	16.18	16.87	7,295,471	16.521	0.42%
2022-03-25	23.85	23.80	23.85	23.60	25.30	8,537,290	206,784,720	24.221	16.53	16.49	16.53	16.35	17.53	12,320,797	16.783	-5.17%
2022-03-24	25.15	25.10	25.15	24.55	25.30	8,552,557	213,822,752	25.001	17.43	17.39	17.43	17.01	17.53	12,342,830	17.324	0.40%
2022-03-23	25.05	25.00	25.05	24.50	25.75	7,763,340	193,071,237	24.870	17.36	17.32	17.36	16.98	17.84	11,203,852	17.233	-3.47%
2022-03-22	25.95	25.90	25.95	24.60	26.25	9,567,794	243,878,930	25.490	17.98	17.95	17.98	17.05	18.19	13,807,994	17.662	4.22%
2022-03-21	24.90	24.85	24.90	24.50	25.65	14,243,793	354,594,522	24.895	17.25	17.22	17.25	16.98	17.77	20,556,275	17.250	1.43%
2022-03-18	24.55	24.55	24.60	23.80	25.15	13,648,355	333,536,138	24.438	17.01	17.01	17.05	16.49	17.43	19,696,954	16.933	-4.66%
2022-03-17	25.75	25.70	25.75	24.05	25.85	19,692,421	490,599,749	24.913	17.84	17.81	17.84	16.66	17.91	28,419,594	17.263	8.42%
2022-03-16	23.75	23.70	23.75	21.90	23.95	15,918,763	368,455,546	23.146	16.46	16.42	16.46	15.17	16.60	22,973,548	16.038	6.74%
2022-03-15	22.25	22.25	22.30	22.10	23.65	17,226,677	390,558,869	22.672	15.42	15.42	15.45	15.31	16.39	24,861,096	15.710	-2.63%
2022-03-14	22.85	22.80	22.85	22.50	23.90	13,986,363	324,804,116	23.223	15.83	15.80	15.83	15.59	16.56	20,184,758	16.092	-5.58%
2022-03-11	24.20	24.20	24.25	23.15	24.50	7,818,511	185,653,333	23.745	16.77	16.77	16.80	16.04	16.98	11,283,473	16.454	-0.62%
2022-03-10	24.35	24.35	24.40	24.15	24.70	7,751,890	189,268,228	24.416	16.87	16.87	16.91	16.73	17.12	11,187,328	16.918	0.62%
2022-03-09	24.20	24.20	24.25	23.10	24.60	13,909,604	330,304,415	23.747	16.77	16.77	16.80	16.01	17.05	20,073,982	16.454	0.62%
2022-03-08	24.05	24.00	24.05	23.80	25.70	12,206,380	297,434,769	24.367	16.66	16.63	16.66	16.49	17.81	17,615,933	16.884	-3.99%
2022-03-07	25.05	25.00	25.05	24.90	26.35	15,264,523	390,889,696	25.608	17.36	17.32	17.36	17.25	18.26	22,029,366	17.744	-6.53%
2022-03-04	26.80	26.80	26.85	26.15	27.20	16,073,398	429,857,280	26.743	18.57	18.57	18.60	18.12	18.85	23,196,713	18.531	-0.74%
2022-03-03	27.00	26.95	27.00	26.75	27.70	12,739,832	346,235,809	27.177	18.71	18.67	18.71	18.54	19.19	18,385,797	18.832	-2.00%
2022-03-02	27.55	27.50	27.55	27.30	27.90	8,106,902	223,764,486	27.602	19.09	19.06	19.09	18.92	19.33	11,699,672	19.126	-2.82%
2022-03-01	28.35	28.30	28.35	27.60	28.60	9,190,685	257,939,625	28.065	19.64	19.61	19.64	19.12	19.82	13,263,760	19.447	4.04%
2022-02-28	27.25	27.25	27.30	26.95	27.65	7,729,792	210,064,264	27.176	18.88	18.88	18.92	18.67	19.16	11,155,436	18.831	0.18%
2022-02-25	27.20	27.20	27.25	27.05	28.20	5,696,791	156,196,811	27.418	18.85	18.85	18.88	18.74	19.54	8,221,462	18.999	-0.91%
2022-02-24	27.45	27.40	27.45	27.35	28.20	10,818,523	300,986,173	27.821	19.02	18.99	19.02	18.95	19.54	15,613,013	19.278	-3.17%
2022-02-23	28.35	28.30	28.35	27.75	28.40	7,153,226	201,683,447	28.195	19.64	19.61	19.64	19.23	19.68	10,323,351	19.537	2.16%
2022-02-22	27.75	27.70	27.75	27.50	28.35	7,965,818	220,877,913	27.728	19.23	19.19	19.23	19.06	19.64	11,496,063	19.213	-1.25%
2022-02-21	28.10	28.05	28.10	27.90	28.60	4,806,900	135,356,308	28.159	19.47	19.44	19.47	19.33	19.82	6,937,194	19.512	-2.09%
2022-02-18	28.70	28.60	28.70	28.30	28.85	5,272,455	150,855,241	28.612	19.89	19.82	19.89	19.61	19.99	7,609,071	19.826	-0.17%
2022-02-17	28.75	28.65	28.75	28.35	29.10	4,619,000	132,525,598	28.691	19.92	19.85	19.92	19.64	20.16	6,666,022	19.881	-0.52%
2022-02-16	28.90	28.85	28.90	28.10	28.95	5,532,978	157,670,858	28.497	20.03	19.99	20.03	19.47	20.06	7,985,051	19.746	2.66%
2022-02-15	28.15	28.15	28.20	28.10	28.65	3,839,196	108,618,656	28.292	19.51	19.51	19.54	19.47	19.85	5,540,629	19.604	-0.71%
2022-02-14	28.35	28.30	28.35	28.25	28.75	5,903,777	167,669,442	28.400	19.64	19.61	19.64	19.57	19.92	8,520,179	19.679	-2.41%
2022-02-11	29.05	29.00	29.05	28.25	29.20	6,293,448	180,921,119	28.748	20.13	20.09	20.13	19.57	20.23	9,082,542	19.920	-0.68%
2022-02-10	29.25	29.20	29.25	28.65	30.00	5,308,719	153,999,689	29.009	20.27	20.23	20.27	19.85	20.79	7,661,406	20.101	-0.17%
2022-02-09	29.30	29.30	29.35	28.80	29.90	7,038,483	205,872,470	29.250	20.30	20.30	20.34	19.96	20.72	10,157,757	20.268	1.21%
2022-02-08	28.95	28.95	29.00	28.50	29.70	10,417,377	300,640,046	28.859	20.06	20.06	20.09	19.75	20.58	15,034,090	19.997	-2.20%
2022-02-07	29.60	29.60	29.65	29.15	31.95	13,262,611	395,501,561	29.821	20.51	20.51	20.54	20.20	22.14	19,140,258	20.663	-6.62%
2022-02-04	31.70	31.60	31.70	31.05	32.05	3,469,380	109,700,537	31.620	21.97	21.90	21.97	21.52	22.21	5,006,920	21.910	2.09%
2022-01-31	31.05	31.05	31.10	29.60	31.20	2,771,151	84,445,060	30.473	21.52	21.52	21.55	20.51	21.62	3,999,254	21.115	3.16%
2022-01-28	30.10	30.10	30.15	30.05	31.40	9,673,085	295,343,949	30.533	20.86	20.86	20.89	20.82	21.76	13,959,947	21.157	-2.90%
2022-01-27	31.00	30.90	31.00	30.35	31.65	9,578,808	297,120,880	31.019	21.48	21.41	21.48	21.03	21.93	13,823,889	21.493	-1.12%
2022-01-26	31.35	31.35	31.40	31.15	32.40	7,911,404	249,732,230	31.566	21.72	21.72	21.76	21.58	22.45	11,417,534	21.873	-1.72%
2022-01-25	31.90	31.90	31.95	31.70	32.80	5,312,135	170,571,280	32.110	22.10	22.10	22.14	21.97	22.73	7,666,336	22.249	-1.24%
2022-01-24	32.30	32.20	32.30	31.80	32.70	4,913,955	158,473,692	32.250	22.38	22.31	22.38	22.03	22.66	7,091,693	22.346	-1.22%
2022-01-21	32.70	32.60	32.70	31.70	33.00	6,044,633	194,883,302	32.241	22.66	22.59	22.66	21.97	22.87	8,723,458	22.340	0.31%
2022-01-20	32.60	32.50	32.60	31.45	32.60	8,885,056	285,763,505	32.162	22.59	22.52	22.59	21.79	22.59	12,822,684	22.286	3.33%
2022-01-19	31.55	31.50	31.55	31.00	32.00	6,241,683	196,361,087	31.460	21.86	21.83	21.86	21.48	22.17	9,007,836	21.799	1.61%
2022-01-18	31.05	31.05	31.10	30.50	31.35	7,656,642	237,112,642	30.968	21.52	21.52	21.55	21.13	21.72	11,049,868	21.458	0.16%
2022-01-17	31.00	30.95	31.00	30.65	31.80	8,952,536	277,549,594	31.002	21.48	21.45	21.48	21.24	22.03	12,920,069	21.482	-2.67%
2022-01-14	31.85	31.75	31.85	30.00	32.30	11,037,741	348,819,302	31.602	22.07	22.00	22.07	20.79	22.38	15,929,383	21.898	-1.70%
2022-01-13	32.40	32.35	32.40	31.85	33.75	10,924,537	354,146,481	32.418	22.45	22.42	22.45	22.07	23.39	15,766,010	22.463	-4.00%
2022-01-12	33.75	33.65	33.75	32.00	33.85	14,644,063	482,452,109	32.945	23.39	23.32	23.39	22.17	23.46	21,133,934	22.828	3.21%
2022-01-11	32.70	32.65	32.70	32.10	33.00	4,353,384	142,033,097	32.626	22.66	22.62	22.66	22.24	22.87	6,282,692	22.607	-0.91%
2022-01-10	33.00	32.95	33.00	32.10	33.55	8,824,437	288,904,279	32.739	22.87	22.83	22.87	22.24	23.25	12,735,200	22.685	-2.08%
2022-01-07	33.70	33.65	33.70	32.55	33.75	7,523,641	250,950,149	33.355	23.35	23.32	23.35	22.55	23.39	10,857,925	23.112	1.20%
2022-01-06	33.30	33.20	33.30	32.15	33.50	7,147,136	235,385,795	32.934	23.07	23.00	23.07	22.28	23.21	10,314,562	22.821	2.46%
2022-01-05	32.50	32.45	32.50	31.50	32.95	7,325,509	236,689,996	32.310	22.52	22.49	22.52	21.83	22.83	10,571,986	22.388	1.40%
2022-01-04	32.05	31.95	32.05	31.75	33.20	4,707,563	151,679,257	32.220	22.21	22.14	22.21	22.00	23.00	6,793,834	22.326	-1.84%
2022-01-03	32.65	32.60	32.65	32.30	32.95	1,238,514	40,231,334	32.484	22.62	22.59	22.62	22.38	22.83	1,787,391	22.508	-0.91%
2021-12-31	32.95	32.85	32.95	32.05	33.00	3,069,000	100,521,640	32.754	22.83	22.76	22.83	22.21	22.87	4,429,102	22.696	2.97%
2021-12-30	32.00	32.00	32.05	31.80	32.45	2,150,776	69,033,206	32.097	22.17	22.17	22.21	22.03	22.49	3,103,944	22.240	0.16%
2021-12-29	31.95	31.95	32.00	31.55	32.55	3,524,940	112,300,628	31.859	22.14	22.14	22.17	21.86	22.55	5,087,102	22.076	-1.54%
2021-12-28	32.45	32.40	32.45	31.70	32.70	4,591,399	148,563,435	32.357	22.49	22.45	22.49	21.97	22.66	6,626,189	22.421	2.85%
2021-12-24	31.55	31.55	31.60	31.50	32.55	1,149,533	36,533,836	31.781	21.86	21.86	21.90	21.83	22.55	1,658,976	22.022	-2.92%
2021-12-23	32.50	32.40	32.50	31.75	32.55	4,125,225	132,943,553	32.227	22.52	22.45	22.52	22.00	22.55	5,953,418	22.331	0.31%
2021-12-22	32.40	32.35	32.40	31.70	32.45	4,113,076	132,038,750	32.102	22.45	22.42	22.45	21.97	22.49	5,935,885	22.244	1.09%
2021-12-21	32.05	31.95	32.05	31.05	32.20	4,971,539	158,388,681	31.859	22.21	22.14	22.21	21.52	22.31	7,174,797	22.076	2.56%
2021-12-20	31.25	31.25	31.30	31.00	32.15	8,465,064	265,768,490	31.396	21.65	21.65	21.69	21.48	22.28	12,216,562	21.755	-2.80%
2021-12-17	32.15	32.15	32.20	31.80	32.60	8,269,555	265,614,759	32.120	22.28	22.28	22.31	22.03	22.59	11,934,409	22.256	-1.08%
2021-12-16	32.50	32.40	32.50	31.80	32.55	6,051,732	194,686,403	32.170	22.52	22.45	22.52	22.03	22.55	8,733,704	22.291	0.78%
2021-12-15	32.25	32.25	32.30	31.85	33.35	11,084,236	357,557,683	32.258	22.35	22.35	22.38	22.07	23.11	15,996,484	22.352	-2.27%
2021-12-14	33.00	32.95	33.00	32.20	33.55	13,203,246	433,773,027	32.854	22.87	22.83	22.87	22.31	23.25	19,054,584	22.765	-1.49%
2021-12-13	33.50	33.40	33.50	33.05	33.85	11,273,591	376,995,949	33.441	23.21	23.14	23.21	22.90	23.46	16,269,756	23.172	1.36%
2021-12-10	33.05	32.95	33.05	32.35	33.05	9,542,178	313,582,147	32.863	22.90	22.83	22.90	22.42	22.90	13,771,025	22.771	-0.30%
2021-12-09	33.15	33.05	33.15	31.75	33.20	18,820,603	611,551,711	32.494	22.97	22.90	22.97	22.00	23.00	27,161,409	22.515	5.57%
2021-12-08	31.40	31.40	31.45	31.25	32.40	8,685,340	274,241,350	31.575	21.76	21.76	21.79	21.65	22.45	12,534,459	21.879	-1.88%
2021-12-07	32.00	31.90	32.00	31.30	32.20	10,580,840	336,383,721	31.792	22.17	22.10	22.17	21.69	22.31	15,269,995	22.029	2.56%
2021-12-06	31.20	31.15	31.20	30.15	32.25	11,907,187	375,177,771	31.509	21.62	21.58	21.62	20.89	22.35	17,184,145	21.833	0.97%
2021-12-03	30.90	30.85	30.90	30.15	31.00	10,512,977	323,736,421	30.794	21.41	21.38	21.41	20.89	21.48	15,172,057	21.338	1.64%
2021-12-02	30.40	30.25	30.40	29.80	30.45	10,664,599	322,001,807	30.194	21.06	20.96	21.06	20.65	21.10	15,390,874	20.922	2.36%
2021-12-01	29.70	29.70	29.75	29.25	30.20	9,859,163	293,563,876	29.776	20.58	20.58	20.61	20.27	20.93	14,228,490	20.632	1.71%
2021-11-30	29.20	29.20	29.25	28.75	30.30	15,845,313	464,467,963	29.313	20.23	20.23	20.27	19.92	21.00	22,867,547	20.311	1.57%
2021-11-29	28.75	28.75	28.85	28.65	29.70	7,661,153	221,922,006	28.967	19.92	19.92	19.99	19.85	20.58	11,056,378	20.072	-3.36%
2021-11-26	29.75	29.65	29.75	28.95	29.85	7,305,600	215,999,300	29.566	20.61	20.54	20.61	20.06	20.68	10,543,254	20.487	2.41%
2021-11-25	29.05	29.00	29.05	28.85	29.35	3,323,288	96,446,630	29.021	20.13	20.09	20.13	19.99	20.34	4,796,084	20.109	-0.34%
2021-11-24	29.15	29.10	29.15	28.90	29.70	4,320,406	126,746,661	29.337	20.20	20.16	20.20	20.03	20.58	6,235,099	20.328	-0.51%
2021-11-23	29.30	29.25	29.30	28.70	29.60	5,294,500	154,932,755	29.263	20.30	20.27	20.30	19.89	20.51	7,640,886	20.277	-0.34%
2021-11-22	29.40	29.35	29.40	29.05	30.50	16,862,300	503,552,426	29.863	20.37	20.34	20.37	20.13	21.13	24,335,236	20.692	-3.61%
2021-11-19	30.50	30.45	30.50	29.05	30.60	11,614,195	350,220,548	30.155	21.13	21.10	21.13	20.13	21.20	16,761,307	20.895	4.63%
2021-11-18	29.15	29.10	29.15	29.00	29.95	4,403,602	128,453,105	29.170	20.20	20.16	20.20	20.09	20.75	6,355,165	20.212	-2.67%
2021-11-17	29.95	29.75	29.95	29.45	30.30	2,650,156	78,845,036	29.751	20.75	20.61	20.75	20.41	21.00	3,824,637	20.615	-1.32%
2021-11-16	30.35	30.20	30.35	29.55	30.35	7,316,500	220,244,407	30.102	21.03	20.93	21.03	20.48	21.03	10,558,984	20.858	2.53%
2021-11-15	29.60	29.55	29.60	29.15	29.80	5,931,622	174,621,900	29.439	20.51	20.48	20.51	20.20	20.65	8,560,364	20.399	-0.17%
2021-11-12	29.65	29.60	29.65	29.10	29.65	8,599,626	252,994,129	29.419	20.54	20.51	20.54	20.16	20.54	12,410,758	20.385	1.89%
2021-11-11	29.10	29.05	29.10	27.20	29.30	13,718,001	394,244,504	28.739	20.16	20.13	20.16	18.85	20.30	19,797,465	19.914	5.24%
2021-11-10	27.65	27.60	27.65	26.55	27.75	10,822,900	295,528,907	27.306	19.16	19.12	19.16	18.40	19.23	15,619,330	18.921	0.73%
2021-11-09	27.45	27.40	27.45	26.75	27.50	3,898,174	105,784,625	27.137	19.02	18.99	19.02	18.54	19.06	5,625,744	18.804	-0.18%
2021-11-08	27.50	27.45	27.50	27.10	28.15	7,393,875	203,008,560	27.456	19.06	19.02	19.06	18.78	19.51	10,670,650	19.025	0.00%
2021-11-05	27.50	27.45	27.50	27.00	27.90	4,455,036	122,217,656	27.434	19.06	19.02	19.06	18.71	19.33	6,429,393	19.009	-0.36%
2021-11-04	27.60	27.55	27.60	27.25	27.90	3,466,316	95,229,720	27.473	19.12	19.09	19.12	18.88	19.33	5,002,498	19.036	0.55%
2021-11-03	27.45	27.35	27.45	27.20	27.95	4,568,292	125,529,737	27.478	19.02	18.95	19.02	18.85	19.37	6,592,841	19.040	-0.18%
2021-11-02	27.50	27.40	27.50	27.20	28.90	10,850,222	301,513,757	27.789	19.06	18.99	19.06	18.85	20.03	15,658,761	19.255	-3.17%
2021-11-01	28.40	28.40	28.45	28.35	30.15	9,888,123	287,866,655	29.112	19.68	19.68	19.71	19.64	20.89	14,270,284	20.172	-2.41%
2021-10-29	29.10	29.05	29.10	28.40	29.20	7,345,223	212,330,691	28.907	20.16	20.13	20.16	19.68	20.23	10,600,436	20.030	0.34%
2021-10-28	29.00	28.95	29.00	28.10	29.05	7,293,459	209,865,398	28.774	20.09	20.06	20.09	19.47	20.13	10,525,732	19.938	3.02%
2021-10-27	28.15	28.10	28.15	27.65	28.70	6,963,753	195,348,855	28.052	19.51	19.47	19.51	19.16	19.89	10,049,909	19.438	-1.92%
2021-10-26	28.70	28.65	28.70	28.45	29.10	7,102,127	204,034,537	28.729	19.89	19.85	19.89	19.71	20.16	10,249,607	19.907	-0.52%
2021-10-25	28.85	28.75	28.85	28.25	29.95	7,734,836	223,085,106	28.842	19.99	19.92	19.99	19.57	20.75	11,162,716	19.985	-1.37%
2021-10-22	29.25	29.20	29.25	27.35	29.25	11,789,753	339,330,343	28.782	20.27	20.23	20.27	18.95	20.27	17,014,667	19.943	7.93%
2021-10-21	27.10	27.00	27.10	26.90	27.75	7,514,368	203,883,250	27.132	18.78	18.71	18.78	18.64	19.23	10,844,542	18.801	-1.09%
2021-10-20	27.40	27.40	27.45	27.20	28.35	6,009,378	165,497,291	27.540	18.99	18.99	19.02	18.85	19.64	8,672,579	19.083	-2.66%
2021-10-19	28.15	27.95	28.15	27.15	28.20	8,875,983	246,081,226	27.724	19.51	19.37	19.51	18.81	19.54	12,809,590	19.211	2.18%
2021-10-18	27.55	27.40	27.55	26.85	28.55	6,547,415	178,988,980	27.337	19.09	18.99	19.09	18.60	19.78	9,449,060	18.943	-1.43%
2021-10-15	27.95	27.90	27.95	26.50	28.00	12,835,762	349,519,853	27.230	19.37	19.33	19.37	18.36	19.40	18,524,241	18.868	4.49%
2021-10-12	26.75	26.70	26.75	26.40	27.70	9,394,635	253,326,772	26.965	18.54	18.50	18.54	18.29	19.19	13,558,095	18.685	-1.47%
2021-10-11	27.15	27.15	27.20	27.00	28.45	5,291,800	144,696,270	27.343	18.81	18.81	18.85	18.71	19.71	7,636,989	18.947	-2.16%
2021-10-08	27.75	27.65	27.75	27.40	28.10	5,843,664	161,694,302	27.670	19.23	19.16	19.23	18.99	19.47	8,433,425	19.173	-0.18%
2021-10-07	27.80	27.75	27.80	27.35	28.00	4,580,344	126,871,973	27.699	19.26	19.23	19.26	18.95	19.40	6,610,234	19.193	-0.18%
2021-10-06	27.85	27.80	27.85	27.50	28.20	5,230,517	145,776,636	27.870	19.30	19.26	19.30	19.06	19.54	7,548,547	19.312	0.54%
2021-10-05	27.70	27.65	27.70	26.65	28.00	5,513,198	152,234,605	27.613	19.19	19.16	19.19	18.47	19.40	7,956,505	19.133	2.40%
2021-10-04	27.05	27.05	27.10	26.60	27.20	2,531,292	68,300,540	26.982	18.74	18.74	18.78	18.43	18.85	3,653,095	18.697	-1.46%
2021-09-30	27.45	27.40	27.45	25.70	27.45	7,886,085	212,284,594	26.919	19.02	18.99	19.02	17.81	19.02	11,380,994	18.653	3.58%
2021-09-29	26.50	26.45	26.50	25.90	26.70	4,019,619	106,154,244	26.409	18.36	18.33	18.36	17.95	18.50	5,801,010	18.299	-0.56%
2021-09-28	26.65	26.60	26.65	25.85	27.25	11,608,642	309,443,986	26.656	18.47	18.43	18.47	17.91	18.88	16,753,293	18.471	3.90%
2021-09-27	25.65	25.60	25.65	25.25	26.40	13,738,516	353,350,111	25.720	17.77	17.74	17.77	17.50	18.29	19,827,072	17.822	0.98%
2021-09-24	25.40	25.35	25.40	25.25	26.55	13,832,646	353,772,164	25.575	17.60	17.57	17.60	17.50	18.40	19,962,918	17.721	-4.33%
2021-09-23	26.55	26.50	26.55	26.20	28.20	11,147,044	298,055,816	26.739	18.40	18.36	18.40	18.15	19.54	16,087,126	18.528	-2.75%
2021-09-21	27.30	27.30	27.35	26.75	27.85	3,978,581	108,693,155	27.320	18.92	18.92	18.95	18.54	19.30	5,741,785	18.930	1.68%
2021-09-20	26.85	26.80	26.85	26.85	28.00	5,943,000	162,281,572	27.306	18.60	18.57	18.60	18.60	19.40	8,576,784	18.921	-4.79%
2021-09-17	28.20	27.95	28.20	26.65	28.20	12,577,429	350,614,516	27.876	19.54	19.37	19.54	18.47	19.54	18,151,421	19.316	3.68%
2021-09-16	27.20	27.20	27.25	27.10	27.90	3,993,768	109,139,295	27.327	18.85	18.85	18.88	18.78	19.33	5,763,703	18.936	-1.27%
2021-09-15	27.55	27.45	27.55	27.15	28.45	9,600,832	265,205,584	27.623	19.09	19.02	19.09	18.81	19.71	13,855,673	19.141	-1.61%
2021-09-14	28.00	28.00	28.05	27.75	29.55	12,948,368	366,493,866	28.304	19.40	19.40	19.44	19.23	20.48	18,686,751	19.612	-5.08%
2021-09-13	29.50	29.25	29.50	28.85	30.20	6,976,916	205,589,482	29.467	20.44	20.27	20.44	19.99	20.93	10,068,905	20.418	-2.48%
2021-09-10	30.25	30.05	30.25	29.90	30.45	5,597,094	168,661,213	30.134	20.96	20.82	20.96	20.72	21.10	8,077,582	20.880	1.34%
2021-09-09	29.85	29.80	29.85	29.05	30.80	11,159,047	330,534,810	29.620	20.68	20.65	20.68	20.13	21.34	16,104,449	20.524	-1.65%
2021-09-08	30.35	30.30	30.35	30.10	31.40	5,082,154	155,135,579	30.526	21.03	21.00	21.03	20.86	21.76	7,334,434	21.152	-0.98%
2021-09-07	30.65	30.60	30.65	30.20	31.10	6,648,197	204,342,614	30.737	21.24	21.20	21.24	20.93	21.55	9,594,506	21.298	0.49%
2021-09-06	30.50	30.45	30.50	30.15	31.60	17,236,276	529,229,080	30.704	21.13	21.10	21.13	20.89	21.90	24,874,949	21.276	-1.61%
2021-09-03	31.00	30.95	31.00	30.35	31.50	13,806,239	425,766,904	30.839	21.48	21.45	21.48	21.03	21.83	19,924,808	21.369	-1.59%
2021-09-02	31.50	31.35	31.50	30.60	32.50	11,338,829	353,094,288	31.140	21.83	21.72	21.83	21.20	22.52	16,363,906	21.578	-0.63%
2021-09-01	31.70	31.65	31.70	29.20	31.80	22,241,552	686,925,718	30.885	21.97	21.93	21.97	20.23	22.03	32,098,434	21.401	8.19%
2021-08-31	29.30	29.25	29.30	28.20	30.55	37,084,402	1,089,609,530	29.382	20.30	20.27	20.30	19.54	21.17	53,519,253	20.359	2.81%
2021-08-30	28.50	28.40	28.50	28.00	28.85	9,037,800	256,393,950	28.369	19.75	19.68	19.75	19.40	19.99	13,043,120	19.657	-0.35%
2021-08-27	28.60	28.50	28.60	28.00	28.65	2,825,201	80,107,604	28.355	19.82	19.75	19.82	19.40	19.85	4,077,257	19.647	1.24%
2021-08-26	28.25	28.20	28.25	27.50	28.80	7,581,641	213,729,338	28.190	19.57	19.54	19.57	19.06	19.96	10,941,629	19.534	-0.53%
2021-08-25	28.40	28.40	28.45	28.00	28.95	6,081,247	172,936,483	28.438	19.68	19.68	19.71	19.40	20.06	8,776,299	19.705	-1.05%
2021-08-24	28.70	28.65	28.70	28.10	29.05	6,668,069	191,053,916	28.652	19.89	19.85	19.89	19.47	20.13	9,623,185	19.854	2.50%
2021-08-23	28.00	28.00	28.05	27.75	28.50	5,089,796	143,301,581	28.155	19.40	19.40	19.44	19.23	19.75	7,345,462	19.509	1.27%
2021-08-20	27.65	27.60	27.65	27.00	28.70	5,577,399	154,283,664	27.662	19.16	19.12	19.16	18.71	19.89	8,049,158	19.168	-1.25%
2021-08-19	28.00	27.90	28.00	27.75	29.30	6,814,331	192,494,947	28.249	19.40	19.33	19.40	19.23	20.30	9,834,267	19.574	-3.28%
2021-08-18	28.95	28.90	28.95	28.65	29.95	6,572,277	190,990,899	29.060	20.06	20.03	20.06	19.85	20.75	9,484,941	20.136	-1.70%
2021-08-17	29.45	29.40	29.45	29.00	30.15	7,301,762	215,367,439	29.495	20.41	20.37	20.41	20.09	20.89	10,537,715	20.438	-1.83%
2021-08-16	30.00	29.95	30.00	29.30	30.20	11,728,300	349,772,693	29.823	20.79	20.75	20.79	20.30	20.93	16,925,980	20.665	2.39%
2021-08-13	29.30	29.25	29.30	29.05	29.80	4,320,440	126,580,759	29.298	20.30	20.27	20.30	20.13	20.65	6,235,148	20.301	-1.68%
2021-08-12	29.80	29.75	29.80	29.70	30.20	8,726,823	260,785,074	29.883	20.65	20.61	20.65	20.58	20.93	12,594,326	20.707	-0.17%
2021-08-11	29.85	29.80	29.85	29.00	30.15	10,660,677	318,124,987	29.841	20.68	20.65	20.68	20.09	20.89	15,385,214	20.677	1.19%
2021-08-10	29.50	29.45	29.50	28.55	29.50	8,956,477	260,672,585	29.104	20.44	20.41	20.44	19.78	20.44	12,925,757	20.167	1.55%
2021-08-09	29.05	28.95	29.05	27.90	29.50	13,632,815	397,540,951	29.161	20.13	20.06	20.13	19.33	20.44	19,674,527	20.206	2.47%
2021-08-06	28.35	28.30	28.35	28.25	28.80	7,548,865	215,122,305	28.497	19.64	19.61	19.64	19.57	19.96	10,894,327	19.746	-0.18%
2021-08-05	28.40	28.35	28.40	28.00	28.90	8,509,317	242,645,120	28.515	19.68	19.64	19.68	19.40	20.03	12,280,427	19.759	1.43%
2021-08-04	28.00	27.95	28.00	27.70	29.10	11,172,400	316,363,308	28.317	19.40	19.37	19.40	19.19	20.16	16,123,720	19.621	-2.78%
2021-08-03	28.80	28.75	28.80	27.00	28.90	13,686,833	388,205,068	28.363	19.96	19.92	19.96	18.71	20.03	19,752,484	19.653	4.73%
2021-08-02	27.50	27.45	27.50	25.85	27.50	8,939,588	240,593,803	26.913	19.06	19.02	19.06	17.91	19.06	12,901,383	18.649	3.38%
2021-07-30	26.60	26.55	26.60	25.60	26.90	19,453,229	511,251,864	26.281	18.43	18.40	18.43	17.74	18.64	28,074,398	18.211	3.50%
2021-07-29	25.70	25.55	25.70	24.95	26.85	17,812,250	453,604,546	25.466	17.81	17.70	17.81	17.29	18.60	25,706,180	17.646	-1.53%
2021-07-28	26.10	26.00	26.10	25.15	26.30	9,705,640	249,024,354	25.658	18.09	18.02	18.09	17.43	18.22	14,006,929	17.779	2.76%
2021-07-27	25.40	25.35	25.40	24.75	27.75	17,653,673	459,928,695	26.053	17.60	17.57	17.60	17.15	19.23	25,477,326	18.052	-7.47%
2021-07-26	27.45	27.40	27.45	27.20	28.05	9,272,726	254,955,080	27.495	19.02	18.99	19.02	18.85	19.44	13,382,159	19.052	-3.35%
2021-07-23	28.40	28.20	28.40	28.05	29.00	13,316,752	378,581,564	28.429	19.68	19.54	19.68	19.44	20.09	19,218,393	19.699	-1.05%
2021-07-22	28.70	28.65	28.70	28.50	29.00	6,415,965	183,860,020	28.657	19.89	19.85	19.89	19.75	20.09	9,259,355	19.857	-0.17%
2021-07-21	28.75	28.75	28.80	28.00	28.90	6,791,687	194,862,048	28.691	19.92	19.92	19.96	19.40	20.03	9,801,588	19.881	1.77%
2021-07-20	28.25	28.10	28.25	27.55	28.35	6,783,955	189,238,130	27.895	19.57	19.47	19.57	19.09	19.64	9,790,429	19.329	1.07%
2021-07-19	27.95	27.90	27.95	27.60	28.40	11,427,774	320,336,061	28.031	19.37	19.33	19.37	19.12	19.68	16,492,269	19.423	-1.76%
2021-07-16	28.45	28.40	28.45	28.05	28.70	5,891,457	166,880,489	28.326	19.71	19.68	19.71	19.44	19.89	8,502,399	19.627	-0.87%
2021-07-15	28.70	28.65	28.70	28.45	29.10	10,458,858	300,399,616	28.722	19.89	19.85	19.89	19.71	20.16	15,093,954	19.902	0.00%
2021-07-14	28.70	28.70	28.75	28.30	29.80	14,887,002	430,006,162	28.885	19.89	19.89	19.92	19.61	20.65	21,484,537	20.015	-1.71%
2021-07-13	29.20	29.15	29.20	27.60	29.35	18,036,698	519,591,837	28.807	20.23	20.20	20.23	19.12	20.34	26,030,097	19.961	5.23%
2021-07-12	27.75	27.70	27.75	26.80	27.85	11,209,552	308,717,935	27.541	19.23	19.19	19.23	18.57	19.30	16,177,336	19.083	2.59%
2021-07-09	27.05	27.05	27.10	26.20	27.20	16,207,383	436,401,570	26.926	18.74	18.74	18.78	18.15	18.85	23,390,077	18.658	4.20%
2021-07-08	26.40	26.35	26.40	26.05	27.15	14,178,041	376,906,584	26.584	17.99	17.95	17.99	17.75	18.50	20,808,151	18.113	-2.76%
2021-07-07	27.15	27.10	27.15	26.10	27.40	20,453,073	554,080,658	27.090	18.50	18.47	18.50	17.78	18.67	30,017,590	18.459	4.42%
2021-07-06	26.00	25.95	26.00	25.70	26.50	10,257,494	266,772,553	26.008	17.72	17.68	17.72	17.51	18.06	15,054,229	17.721	0.97%
2021-07-05	25.75	25.75	25.80	25.60	26.90	11,006,793	287,763,856	26.144	17.55	17.55	17.58	17.44	18.33	16,153,925	17.814	-4.45%
2021-07-02	26.95	26.95	27.00	26.65	27.90	13,912,954	376,605,896	27.069	18.36	18.36	18.40	18.16	19.01	20,419,100	18.444	-0.55%
2021-06-30	27.10	27.05	27.10	26.90	27.70	8,640,112	235,811,431	27.293	18.47	18.43	18.47	18.33	18.87	12,680,507	18.596	0.00%
2021-06-29	27.10	27.10	27.15	26.90	28.25	12,383,306	337,256,938	27.235	18.47	18.47	18.50	18.33	19.25	18,174,140	18.557	-2.87%
2021-06-28	27.90	27.90	27.95	27.80	28.65	7,863,609	220,382,881	28.026	19.01	19.01	19.04	18.94	19.52	11,540,886	19.096	-1.41%
2021-06-25	28.30	28.25	28.30	27.40	28.30	12,995,341	363,727,528	27.989	19.28	19.25	19.28	18.67	19.28	19,072,382	19.071	3.10%
2021-06-24	27.45	27.45	27.50	27.40	28.40	7,377,250	205,365,581	27.838	18.70	18.70	18.74	18.67	19.35	10,827,090	18.968	-1.96%
2021-06-23	28.00	27.95	28.00	27.60	28.15	8,321,600	232,236,001	27.908	19.08	19.04	19.08	18.81	19.18	12,213,049	19.015	1.27%
2021-06-22	27.65	27.60	27.65	27.25	28.00	11,072,097	305,783,969	27.618	18.84	18.81	18.84	18.57	19.08	16,249,767	18.818	1.84%
2021-06-21	27.15	27.10	27.15	26.55	27.50	26,038,996	699,463,518	26.862	18.50	18.47	18.50	18.09	18.74	38,215,671	18.303	-3.21%
2021-06-18	28.05	28.00	28.05	27.40	28.90	32,681,779	915,097,234	28.000	19.11	19.08	19.11	18.67	19.69	47,964,834	19.079	-1.92%
2021-06-17	28.60	28.55	28.60	28.30	29.50	22,654,253	649,724,088	28.680	19.49	19.45	19.49	19.28	20.10	33,248,113	19.542	-3.54%
2021-06-16	29.65	29.65	29.70	29.00	29.95	17,467,747	516,421,368	29.564	20.20	20.20	20.24	19.76	20.41	25,636,229	20.144	0.51%
2021-06-15	29.50	29.50	29.55	28.55	29.85	19,271,575	564,536,466	29.294	20.10	20.10	20.13	19.45	20.34	28,283,586	19.960	-1.67%
2021-06-11	30.00	30.00	30.05	30.00	31.20	12,381,864	373,664,902	30.178	20.44	20.44	20.48	20.44	21.26	18,172,023	20.563	-2.76%
2021-06-10	30.85	30.80	30.85	30.70	31.45	5,137,746	159,113,493	30.970	21.02	20.99	21.02	20.92	21.43	7,540,322	21.102	-0.48%
2021-06-09	31.00	30.95	31.00	30.40	31.10	6,659,831	205,478,477	30.853	21.12	21.09	21.12	20.71	21.19	9,774,183	21.023	1.64%
2021-06-08	30.50	30.50	30.55	30.50	31.75	12,394,200	380,853,043	30.728	20.78	20.78	20.82	20.78	21.63	18,190,128	20.937	-3.94%
2021-06-07	31.75	31.65	31.75	31.60	32.55	11,955,960	380,352,644	31.813	21.63	21.57	21.63	21.53	22.18	17,546,953	21.676	-0.94%
2021-06-04	32.05	31.95	32.05	31.80	32.45	9,918,387	318,040,157	32.066	21.84	21.77	21.84	21.67	22.11	14,556,545	21.849	-0.62%
2021-06-03	32.25	32.20	32.25	32.20	32.95	7,115,324	230,973,628	32.461	21.97	21.94	21.97	21.94	22.45	10,442,679	22.118	-2.42%
2021-06-02	33.05	33.05	33.10	31.90	33.05	6,998,289	228,054,702	32.587	22.52	22.52	22.55	21.74	22.52	10,270,915	22.204	2.16%
2021-06-01	32.35	32.30	32.35	31.55	33.20	8,750,964	280,295,718	32.030	22.04	22.01	22.04	21.50	22.62	12,843,197	21.824	-1.07%
2021-05-31	32.70	32.65	32.70	31.90	33.00	8,399,786	271,737,731	32.351	22.28	22.25	22.28	21.74	22.49	12,327,797	22.043	0.15%
2021-05-28	32.65	32.65	32.70	32.50	33.70	10,598,514	348,743,655	32.905	22.25	22.25	22.28	22.14	22.96	15,554,721	22.420	-2.68%
2021-05-27	33.55	33.50	33.55	33.05	33.75	11,050,945	370,646,232	33.540	22.86	22.83	22.86	22.52	23.00	16,218,724	22.853	-0.30%
2021-05-26	33.65	33.65	33.70	32.25	33.80	16,179,239	541,767,918	33.485	22.93	22.93	22.96	21.97	23.03	23,745,174	22.816	4.50%
2021-05-25	32.20	32.10	32.20	31.75	32.45	7,715,618	247,745,006	32.110	21.94	21.87	21.94	21.63	22.11	11,323,690	21.878	2.22%
2021-05-24	31.50	31.50	31.55	31.45	32.30	7,302,073	231,678,945	31.728	21.46	21.46	21.50	21.43	22.01	10,716,758	21.618	-2.63%
2021-05-21	32.35	32.35	32.40	31.85	32.65	13,346,194	431,989,198	32.368	22.04	22.04	22.08	21.70	22.25	19,587,305	22.055	1.09%
2021-05-20	32.00	31.95	32.00	29.85	32.30	25,118,369	783,150,356	31.178	21.80	21.77	21.80	20.34	22.01	36,864,529	21.244	6.49%
2021-05-18	30.05	30.00	30.05	30.05	30.70	8,028,399	243,647,307	30.348	20.48	20.44	20.48	20.48	20.92	11,782,738	20.678	-0.83%
2021-05-17	30.30	30.25	30.30	29.70	30.65	9,741,020	295,018,389	30.286	20.65	20.61	20.65	20.24	20.88	14,296,235	20.636	2.02%
2021-05-14	29.70	29.65	29.70	29.50	30.55	9,306,120	279,302,791	30.013	20.24	20.20	20.24	20.10	20.82	13,657,962	20.450	0.68%
2021-05-13	29.50	29.50	29.60	29.30	30.80	14,513,321	434,387,560	29.930	20.10	20.10	20.17	19.96	20.99	21,300,218	20.394	-4.99%
2021-05-12	31.05	31.05	31.25	30.70	32.10	10,043,233	311,872,722	31.053	21.16	21.16	21.29	20.92	21.87	14,739,773	21.159	-2.51%
2021-05-11	31.85	31.80	31.85	30.85	32.15	13,017,667	411,232,725	31.590	21.70	21.67	21.70	21.02	21.91	19,105,148	21.525	0.31%
2021-05-10	31.75	31.75	31.80	31.65	32.75	8,533,863	273,926,278	32.099	21.63	21.63	21.67	21.57	22.31	12,524,573	21.871	-1.09%
2021-05-07	32.10	32.10	32.15	32.00	34.30	13,686,129	448,669,129	32.783	21.87	21.87	21.91	21.80	23.37	20,086,205	22.337	-5.87%
2021-05-06	34.10	34.00	34.10	32.30	34.30	22,932,122	770,331,918	33.592	23.23	23.17	23.23	22.01	23.37	33,655,923	22.888	7.23%
2021-05-05	31.80	31.80	31.85	31.55	32.50	4,463,420	142,388,109	31.901	21.67	21.67	21.70	21.50	22.14	6,550,659	21.736	-1.40%
2021-05-04	32.25	32.25	32.30	31.40	32.50	6,222,676	199,560,570	32.070	21.97	21.97	22.01	21.40	22.14	9,132,600	21.851	2.38%
2021-05-03	31.50	31.50	31.55	30.50	33.95	8,589,629	273,989,159	31.898	21.46	21.46	21.50	20.78	23.13	12,606,417	21.734	-6.25%
2021-04-30	33.60	33.55	33.60	33.40	34.35	6,728,248	227,227,219	33.772	22.89	22.86	22.89	22.76	23.41	9,874,594	23.011	0.15%
2021-04-29	33.55	33.50	33.55	33.45	34.45	5,425,546	182,763,863	33.686	22.86	22.83	22.86	22.79	23.47	7,962,706	22.952	-2.04%
2021-04-28	34.25	34.20	34.25	34.10	34.80	6,015,724	206,792,136	34.375	23.34	23.30	23.34	23.23	23.71	8,828,871	23.422	0.00%
2021-04-27	34.25	34.20	34.25	33.65	34.50	7,604,849	260,284,874	34.226	23.34	23.30	23.34	22.93	23.51	11,161,122	23.321	0.74%
2021-04-26	34.00	33.95	34.00	33.65	34.50	6,110,293	208,847,049	34.180	23.17	23.13	23.17	22.93	23.51	8,967,663	23.289	-0.58%
2021-04-23	34.20	34.10	34.20	33.40	34.20	7,249,352	244,979,953	33.793	23.30	23.23	23.30	22.76	23.30	10,639,383	23.026	2.09%
2021-04-22	33.50	33.40	33.50	33.30	34.20	3,882,570	130,486,007	33.608	22.83	22.76	22.83	22.69	23.30	5,698,185	22.900	-1.62%
2021-04-21	34.05	34.00	34.05	33.40	34.20	5,894,148	200,089,846	33.947	23.20	23.17	23.20	22.76	23.30	8,650,442	23.131	-0.44%
2021-04-20	34.20	34.15	34.20	33.40	34.20	5,885,830	200,079,657	33.993	23.30	23.27	23.30	22.76	23.30	8,638,234	23.162	1.33%
2021-04-19	33.75	33.65	33.75	33.40	34.15	9,068,740	306,289,235	33.774	23.00	22.93	23.00	22.76	23.27	13,309,576	23.013	-0.15%
2021-04-16	33.80	33.75	33.80	32.10	33.80	14,364,200	477,142,790	33.217	23.03	23.00	23.03	21.87	23.03	21,081,364	22.633	4.48%
2021-04-15	32.35	32.25	32.35	31.85	33.05	5,355,141	172,108,019	32.139	22.04	21.97	22.04	21.70	22.52	7,859,378	21.898	-1.07%
2021-04-14	32.70	32.65	32.70	32.45	33.15	3,914,891	128,379,612	32.793	22.28	22.25	22.28	22.11	22.59	5,745,620	22.344	1.40%
2021-04-13	32.25	32.20	32.25	32.10	33.65	10,081,350	331,628,123	32.895	21.97	21.94	21.97	21.87	22.93	14,795,715	22.414	-3.01%
2021-04-12	33.25	33.20	33.25	32.70	33.95	7,429,246	245,962,378	33.107	22.66	22.62	22.66	22.28	23.13	10,903,401	22.558	0.76%
2021-04-09	33.00	32.95	33.00	32.85	34.50	9,790,905	327,177,024	33.416	22.49	22.45	22.49	22.38	23.51	14,369,448	22.769	-3.79%
2021-04-08	34.30	34.25	34.30	33.55	34.55	10,939,835	373,071,232	34.102	23.37	23.34	23.37	22.86	23.54	16,055,655	23.236	1.03%
2021-04-07	33.95	33.90	33.95	32.80	34.00	15,676,522	526,171,600	33.564	23.13	23.10	23.13	22.35	23.17	23,007,370	22.870	2.57%
2021-04-01	33.10	33.05	33.10	31.55	33.10	17,165,344	560,180,440	32.634	22.55	22.52	22.55	21.50	22.55	25,192,413	22.236	6.43%
2021-03-31	31.10	31.10	31.15	30.00	31.25	17,590,036	543,686,036	30.909	21.19	21.19	21.22	20.44	21.29	25,815,705	21.060	4.89%
2021-03-30	29.65	29.60	29.65	29.20	30.35	11,083,854	330,015,625	29.774	20.20	20.17	20.20	19.90	20.68	16,267,022	20.287	-0.84%
2021-03-29	29.90	29.90	29.95	29.30	30.35	7,582,373	226,675,776	29.895	20.37	20.37	20.41	19.96	20.68	11,128,135	20.370	0.34%
2021-03-26	29.80	29.80	29.85	29.20	30.15	9,530,075	283,124,506	29.709	20.30	20.30	20.34	19.90	20.54	13,986,646	20.242	2.23%
2021-03-25	29.15	29.10	29.15	27.80	29.50	10,994,354	318,108,601	28.934	19.86	19.83	19.86	18.94	20.10	16,135,669	19.715	-0.34%
2021-03-24	29.25	29.20	29.25	29.10	30.25	12,915,895	379,942,427	29.417	19.93	19.90	19.93	19.83	20.61	18,955,784	20.044	-2.17%
2021-03-23	29.90	29.90	29.95	29.85	31.60	10,847,051	329,655,075	30.391	20.37	20.37	20.41	20.34	21.53	15,919,482	20.708	-4.93%
2021-03-22	31.45	31.45	31.50	31.40	32.35	6,722,986	212,588,691	31.621	21.43	21.43	21.46	21.40	22.04	9,866,871	21.546	-1.26%
2021-03-19	31.85	31.80	31.85	30.75	32.15	19,564,921	618,709,862	31.623	21.70	21.67	21.70	20.95	21.91	28,714,110	21.547	0.95%
2021-03-18	31.55	31.55	31.60	31.50	32.65	7,073,395	226,070,986	31.961	21.50	21.50	21.53	21.46	22.25	10,381,143	21.777	-1.56%
2021-03-17	32.05	32.00	32.05	30.75	32.40	8,272,994	263,566,862	31.859	21.84	21.80	21.84	20.95	22.08	12,141,713	21.708	2.23%
2021-03-16	31.35	31.30	31.35	30.90	31.85	6,446,695	202,228,448	31.369	21.36	21.33	21.36	21.05	21.70	9,461,378	21.374	1.62%
2021-03-15	30.85	30.80	30.85	30.60	32.80	21,350,169	669,006,856	31.335	21.02	20.99	21.02	20.85	22.35	31,334,197	21.351	-4.49%
2021-03-12	32.30	32.10	32.30	31.20	32.30	32,359,167	1,040,837,638	32.165	22.01	21.87	22.01	21.26	22.01	47,491,358	21.916	2.22%
2021-03-11	31.60	31.55	31.60	29.80	31.85	15,920,937	496,890,601	31.210	21.53	21.50	21.53	20.30	21.70	23,366,081	21.265	5.33%
2021-03-10	30.00	29.95	30.00	29.55	30.30	16,415,217	492,286,198	29.990	20.44	20.41	20.44	20.13	20.65	24,091,502	20.434	3.81%
2021-03-09	28.90	28.85	28.90	28.00	30.50	24,605,753	717,957,489	29.178	19.69	19.66	19.69	19.08	20.78	36,112,198	19.881	-0.86%
2021-03-08	29.15	29.15	29.25	28.95	31.35	21,689,731	651,118,942	30.020	19.86	19.86	19.93	19.73	21.36	31,832,549	20.455	-2.18%
2021-03-05	29.80	29.80	30.00	28.25	30.70	17,228,990	511,020,055	29.660	20.30	20.30	20.44	19.25	20.92	25,285,822	20.210	0.17%
2021-03-04	29.75	29.75	29.85	29.75	31.15	10,264,687	309,456,101	30.148	20.27	20.27	20.34	20.27	21.22	15,064,786	20.542	-4.95%
2021-03-03	31.30	31.30	31.35	30.60	31.65	11,043,270	342,281,917	30.995	21.33	21.33	21.36	20.85	21.57	16,207,460	21.119	-0.95%
2021-03-02	31.60	31.55	31.60	30.35	32.40	14,535,726	454,312,128	31.255	21.53	21.50	21.53	20.68	22.08	21,333,101	21.296	0.64%
2021-03-01	31.40	31.40	31.45	30.80	31.90	14,409,920	449,725,720	31.209	21.40	21.40	21.43	20.99	21.74	21,148,464	21.265	6.44%
2021-02-26	29.50	29.50	29.65	29.00	31.00	31,841,217	949,591,662	29.823	20.10	20.10	20.20	19.76	21.12	46,731,198	20.320	-6.65%
2021-02-25	31.60	31.60	31.65	31.00	32.60	19,527,383	620,247,592	31.763	21.53	21.53	21.57	21.12	22.21	28,659,018	21.642	-0.32%
2021-02-24	31.70	31.65	31.70	31.50	34.15	27,283,183	886,707,479	32.500	21.60	21.57	21.60	21.46	23.27	40,041,680	22.145	-3.94%
2021-02-23	33.00	32.95	33.00	32.35	33.75	20,345,638	672,520,721	33.055	22.49	22.45	22.49	22.04	23.00	29,859,915	22.523	1.69%
2021-02-22	32.45	32.40	32.45	32.45	35.75	31,995,118	1,071,416,905	33.487	22.11	22.08	22.11	22.11	24.36	46,957,068	22.817	-7.55%
2021-02-19	35.10	35.05	35.10	33.90	35.90	26,778,201	933,472,013	34.859	23.92	23.88	23.92	23.10	24.46	39,300,552	23.752	-2.09%
2021-02-18	35.85	35.85	35.90	35.60	38.45	29,430,835	1,086,663,649	36.923	24.43	24.43	24.46	24.26	26.20	43,193,644	25.158	-4.40%
2021-02-17	37.50	37.50	37.60	36.35	37.90	9,950,128	369,815,261	37.167	25.55	25.55	25.62	24.77	25.82	14,603,129	25.324	0.67%
2021-02-16	37.25	37.20	37.25	36.15	37.95	13,338,270	493,991,470	37.036	25.38	25.35	25.38	24.63	25.86	19,575,676	25.235	3.04%
2021-02-11	36.15	36.10	36.15	35.10	36.15	3,667,666	130,944,016	35.702	24.63	24.60	24.63	23.92	24.63	5,382,785	24.326	1.40%
2021-02-10	35.65	35.60	35.65	35.15	36.25	8,534,087	304,071,687	35.630	24.29	24.26	24.29	23.95	24.70	12,524,902	24.277	0.00%
2021-02-09	35.65	35.65	35.70	35.60	36.65	9,545,160	342,580,110	35.890	24.29	24.29	24.32	24.26	24.97	14,008,785	24.455	-2.73%
2021-02-08	36.65	36.60	36.65	35.65	36.85	18,192,645	662,984,784	36.442	24.97	24.94	24.97	24.29	25.11	26,700,113	24.831	3.82%
2021-02-05	35.30	35.30	35.35	34.90	36.60	20,846,344	746,378,834	35.804	24.05	24.05	24.09	23.78	24.94	30,594,767	24.396	0.28%
2021-02-04	35.20	35.15	35.20	33.95	35.80	18,516,457	643,135,431	34.733	23.98	23.95	23.98	23.13	24.39	27,175,350	23.666	2.03%
2021-02-03	34.50	34.50	34.70	34.10	35.20	17,404,866	601,692,885	34.570	23.51	23.51	23.64	23.23	23.98	25,543,943	23.555	0.73%
2021-02-02	34.25	34.25	34.30	33.70	34.80	15,297,934	526,374,225	34.408	23.34	23.34	23.37	22.96	23.71	22,451,742	23.445	3.16%
2021-02-01	33.20	33.20	33.30	32.30	33.85	17,038,631	567,599,876	33.313	22.62	22.62	22.69	22.01	23.06	25,006,445	22.698	3.43%
2021-01-29	32.10	32.10	32.20	32.10	34.50	35,364,535	1,164,405,954	32.926	21.87	21.87	21.94	21.87	23.51	51,902,133	22.435	-4.75%
2021-01-28	33.70	33.70	33.75	32.85	34.40	25,801,588	867,020,953	33.603	22.96	22.96	23.00	22.38	23.44	37,867,244	22.896	-3.30%
2021-01-27	34.85	34.80	34.85	33.15	35.95	22,478,473	775,103,841	34.482	23.75	23.71	23.75	22.59	24.50	32,990,133	23.495	-1.13%
2021-01-26	35.25	35.25	35.30	35.00	37.05	27,025,210	969,028,351	35.856	24.02	24.02	24.05	23.85	25.24	39,663,071	24.432	-4.86%
2021-01-25	37.05	37.00	37.05	34.70	37.30	27,247,257	991,668,851	36.395	25.24	25.21	25.24	23.64	25.42	39,988,954	24.799	4.37%
2021-01-22	35.50	35.45	35.50	34.15	35.70	29,950,510	1,045,679,401	34.914	24.19	24.15	24.19	23.27	24.32	43,956,335	23.789	0.85%
2021-01-21	35.20	35.15	35.20	33.10	35.25	45,399,698	1,557,979,429	34.317	23.98	23.95	23.98	22.55	24.02	66,630,063	23.383	6.67%
2021-01-20	33.00	33.00	33.05	31.90	33.50	27,418,788	901,917,114	32.894	22.49	22.49	22.52	21.74	22.83	40,240,698	22.413	1.07%
2021-01-19	32.65	32.60	32.65	31.90	33.50	32,454,847	1,058,022,262	32.600	22.25	22.21	22.25	21.74	22.83	47,631,781	22.213	-1.06%
2021-01-18	33.00	32.95	33.00	31.70	33.00	26,843,235	873,919,355	32.556	22.49	22.45	22.49	21.60	22.49	39,395,998	22.183	4.43%
2021-01-15	31.60	31.60	31.70	30.95	32.95	28,005,829	890,395,709	31.793	21.53	21.53	21.60	21.09	22.45	41,102,259	21.663	-4.39%
2021-01-14	33.05	33.05	33.10	33.00	34.60	20,271,380	680,533,796	33.571	22.52	22.52	22.55	22.49	23.58	29,750,932	22.874	-2.22%
2021-01-13	33.80	33.75	33.80	33.05	34.85	27,600,358	934,074,317	33.843	23.03	23.00	23.03	22.52	23.75	40,507,176	23.059	-0.88%
2021-01-12	34.10	34.10	34.15	32.65	34.80	35,837,894	1,222,803,277	34.120	23.23	23.23	23.27	22.25	23.71	52,596,850	23.249	2.25%
2021-01-11	33.35	33.30	33.35	31.20	34.05	48,767,929	1,604,799,161	32.907	22.72	22.69	22.72	21.26	23.20	71,573,387	22.422	4.06%
2021-01-08	32.05	32.00	32.05	30.90	32.40	31,925,842	1,017,984,484	31.886	21.84	21.80	21.84	21.05	22.08	46,855,396	21.726	3.89%
2021-01-07	30.85	30.85	30.90	30.70	32.05	30,080,193	942,031,726	31.317	21.02	21.02	21.05	20.92	21.84	44,146,662	21.339	-2.99%
2021-01-06	31.80	31.80	31.85	31.70	32.90	34,885,604	1,123,552,663	32.207	21.67	21.67	21.70	21.60	22.42	51,199,239	21.945	-0.31%
2021-01-05	31.90	31.85	31.90	30.10	32.95	74,254,472	2,339,023,854	31.500	21.74	21.70	21.74	20.51	22.45	108,978,260	21.463	0.16%
2021-01-04	31.85	31.80	31.85	28.35	31.95	74,020,781	2,232,278,993	30.157	21.70	21.67	21.70	19.32	21.77	108,635,288	20.548	13.35%
2020-12-31	28.10	28.10	28.20	27.45	28.55	24,124,906	678,542,798	28.126	19.15	19.15	19.21	18.70	19.45	35,406,491	19.164	1.81%
2020-12-30	27.60	27.60	27.65	27.05	27.90	30,747,254	847,241,096	27.555	18.81	18.81	18.84	18.43	19.01	45,125,663	18.775	0.36%
2020-12-29	27.50	27.50	27.60	27.00	28.30	42,409,852	1,169,193,914	27.569	18.74	18.74	18.81	18.40	19.28	62,242,068	18.785	0.36%
2020-12-28	27.40	27.40	27.45	25.45	28.80	63,690,016	1,718,666,187	26.985	18.67	18.67	18.70	17.34	19.62	93,473,524	18.387	6.20%
2020-12-24	25.80	25.80	25.85	24.60	26.20	39,317,651	1,004,747,973	25.555	17.58	17.58	17.61	16.76	17.85	57,703,854	17.412	1.78%
2020-12-23	25.35	25.30	25.35	22.60	26.85	73,267,754	1,858,133,135	25.361	17.27	17.24	17.27	15.40	18.29	107,530,121	17.280

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

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