Prices and Webb-site Total Returns

CSOP Hang Seng Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03037	2021-05-06			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-22	24.16	24.10	26.50	23.90	24.20	37,550	903,726	24.067	24.16	24.10	26.50	23.90	24.20	37,550	24.067	-0.17%
2026-06-18	24.20	24.16	24.32	24.18	24.48	30,000	728,733	24.291	24.20	24.16	24.32	24.18	24.48	30,000	24.291	-1.94%
2026-06-17	24.68	24.62	25.04	24.68	24.80	3,500	86,540	24.726	24.68	24.62	25.04	24.68	24.80	3,500	24.726	-0.48%
2026-06-16	24.80	24.40	25.24	24.78	24.90	4,519	112,121	24.811	24.80	24.40	25.24	24.78	24.90	4,519	24.811	-1.74%
2026-06-15	25.24	25.00	25.30	25.16	25.32	21,004	531,460	25.303	25.24	25.00	25.30	25.16	25.32	21,004	25.303	0.96%
2026-06-12	25.00	25.00	25.10	24.92	25.10	80,500	2,014,590	25.026	25.00	25.00	25.10	24.92	25.10	80,500	25.026	1.87%
2026-06-11	24.54	24.30	25.80	24.38	24.82	185,904	4,570,615	24.586	24.54	24.30	25.80	24.38	24.82	185,904	24.586	-0.73%
2026-06-10	24.72	24.60	25.80	24.56	24.76	58,550	1,439,770	24.590	24.72	24.60	25.80	24.56	24.76	58,550	24.590	-0.64%
2026-06-09	24.88	24.70	26.50	24.80	25.06	146,219	3,644,819	24.927	24.88	24.70	26.50	24.80	25.06	146,219	24.927	-0.24%
2026-06-08	24.94	24.82	25.24	24.78	25.00	263,000	6,547,220	24.894	24.94	24.82	25.24	24.78	25.00	263,000	24.894	-1.34%
2026-06-05	25.28	25.20	26.50	25.26	25.46	34,500	873,940	25.332	25.28	25.20	26.50	25.26	25.46	34,500	25.332	-0.94%
2026-06-04	25.52	25.50	25.88	25.50	25.72	39,000	995,940	25.537	25.52	25.50	25.88	25.50	25.72	39,000	25.537	-1.39%
2026-06-03	25.88	25.40	26.08	25.84	25.90	1,500	38,810	25.873	25.88	25.40	26.08	25.84	25.90	1,500	25.873	-1.52%
2026-06-02	26.28	25.74	26.50	25.74	26.20	71,678	1,862,405	25.983	26.28	25.74	26.50	25.74	26.20	71,678	25.983	2.50%
2026-06-01	25.64	24.90	26.00	25.44	25.64	19,004	485,582	25.552	25.64	24.90	26.00	25.44	25.64	19,004	25.552	0.79%
2026-05-29	25.44	25.22	26.00	25.34	25.50	12,000	304,690	25.391	25.44	25.22	26.00	25.34	25.50	12,000	25.391	0.87%
2026-05-28	25.22	24.90	26.00	24.98	25.40	81,000	2,035,560	25.130	25.22	24.90	26.00	24.98	25.40	81,000	25.130	-1.10%
2026-05-27	25.50	25.50	25.80	25.50	25.82	14,576	373,352	25.614	25.50	25.50	25.80	25.50	25.82	14,576	25.614	-1.24%
2026-05-26	25.82	25.40	25.82	25.68	25.94	159,004	4,114,053	25.874	25.82	25.40	25.82	25.68	25.94	159,004	25.874	-0.08%
2026-05-22	25.84	25.70	26.00	25.76	25.92	54,500	1,408,460	25.843	25.84	25.70	26.00	25.76	25.92	54,500	25.843	1.10%
2026-05-21	25.78	25.76	26.50	25.78	26.22	53,500	1,390,240	25.986	25.56	25.54	26.27	25.56	26.00	53,960	25.764	-0.92%
2026-05-20	26.02	25.94	26.20	25.96	26.00	27,000	701,200	25.970	25.80	25.72	25.98	25.74	25.78	27,232	25.749	-0.69%
2026-05-19	26.20	26.10	26.88	26.04	26.24	41,000	1,072,430	26.157	25.98	25.88	26.65	25.82	26.02	41,353	25.934	0.69%
2026-05-18	26.02	25.90	26.10	25.94	26.06	79,022	2,054,961	26.005	25.80	25.68	25.88	25.72	25.84	79,702	25.783	-1.29%
2026-05-15	26.36	26.26	26.78	26.30	26.78	51,500	1,357,790	26.365	26.14	26.04	26.55	26.08	26.55	51,943	26.140	-1.57%
2026-05-14	26.78	26.74	26.88	26.78	27.20	363,664	9,803,489	26.958	26.55	26.51	26.65	26.55	26.97	366,794	26.727	0.15%
2026-05-13	26.74	26.44	26.76	26.68	26.80	50,000	1,337,080	26.742	26.51	26.21	26.53	26.45	26.57	50,430	26.513	0.07%
2026-05-12	26.72	26.44	26.80	26.72	26.94	44,035	1,182,570	26.855	26.49	26.21	26.57	26.49	26.71	44,414	26.626	-0.22%
2026-05-11	26.78	26.60	27.30	26.60	26.80	21,004	560,007	26.662	26.55	26.37	27.07	26.37	26.57	21,185	26.434	0.00%
2026-05-08	26.78	26.70	27.30	26.68	26.78	30,500	813,950	26.687	26.55	26.47	27.07	26.45	26.55	30,763	26.459	-0.89%
2026-05-07	27.02	26.80	27.20	26.92	27.02	229,535	6,195,966	26.994	26.79	26.57	26.97	26.69	26.79	231,511	26.763	1.73%
2026-05-06	26.56	26.46	26.60	26.28	26.54	10,000	264,240	26.424	26.33	26.23	26.37	26.06	26.31	10,086	26.199	1.37%
2026-05-05	26.20	26.06	26.70	26.02	26.22	23,504	615,072	26.169	25.98	25.84	26.47	25.80	26.00	23,706	25.946	-1.06%
2026-05-04	26.48	25.90	26.48	26.48	26.66	45,252	1,203,104	26.587	26.25	25.68	26.25	26.25	26.43	45,641	26.360	1.46%
2026-04-30	26.10	25.90	26.70	26.06	26.28	37,500	979,590	26.122	25.88	25.68	26.47	25.84	26.06	37,823	25.899	-1.29%
2026-04-29	26.44	25.90	27.30	26.26	26.44	34,500	906,270	26.269	26.21	25.68	27.07	26.04	26.21	34,797	26.045	1.77%
2026-04-28	25.98	25.90	26.20	25.98	26.16	39,556	1,031,213	26.070	25.76	25.68	25.98	25.76	25.94	39,896	25.847	-1.14%
2026-04-27	26.28	26.00	26.40	26.22	26.34	194,504	5,112,285	26.284	26.06	25.78	26.17	26.00	26.12	196,178	26.059	-0.15%
2026-04-24	26.32	26.04	26.32	25.98	26.32	9,500	248,240	26.131	26.10	25.82	26.10	25.76	26.10	9,582	25.908	0.23%
2026-04-23	26.26	26.14	27.00	26.22	26.26	63,500	1,666,140	26.238	26.04	25.92	26.77	26.00	26.04	64,047	26.015	-0.98%
2026-04-22	26.52	26.42	27.00	26.46	26.70	79,018	2,104,362	26.631	26.29	26.19	26.77	26.23	26.47	79,698	26.404	-1.12%
2026-04-21	26.82	26.78	27.00	26.76	26.86	18,504	495,306	26.768	26.59	26.55	26.77	26.53	26.63	18,663	26.539	0.45%
2026-04-20	26.70	26.50	26.76	26.58	26.72	27,500	733,400	26.669	26.47	26.27	26.53	26.35	26.49	27,737	26.442	0.91%
2026-04-17	26.46	25.90	26.50	26.40	26.54	5,232	138,211	26.416	26.23	25.68	26.27	26.17	26.31	5,277	26.191	-0.97%
2026-04-16	26.72	26.00	28.60	26.50	26.72	7,518	200,320	26.645	26.49	25.78	28.36	26.27	26.49	7,583	26.418	1.52%
2026-04-15	26.32	26.00	28.60	26.34	26.50	41,650	1,102,709	26.476	26.10	25.78	28.36	26.12	26.27	42,008	26.250	0.30%
2026-04-14	26.24	26.20	26.50	26.04	26.24	4,004	104,674	26.142	26.02	25.98	26.27	25.82	26.02	4,038	25.919	1.08%
2026-04-13	25.96	25.88	26.50	25.86	25.96	24,000	622,380	25.933	25.74	25.66	26.27	25.64	25.74	24,207	25.711	-0.84%
2026-04-10	26.18	25.40	26.38	26.18	26.40	47,000	1,233,680	26.249	25.96	25.18	26.15	25.96	26.17	47,405	26.025	0.46%
2026-04-09	26.06	25.40	26.08	26.06	26.16	5,000	130,700	26.140	25.84	25.18	25.86	25.84	25.94	5,043	25.917	-0.61%
2026-04-08	26.22	24.90	26.50	25.40	26.24	143,504	3,752,644	26.150	26.00	24.69	26.27	25.18	26.02	144,739	25.927	3.23%
2026-04-02	25.40	25.28	25.50	25.22	25.52	225,000	5,725,070	25.445	25.18	25.06	25.28	25.00	25.30	226,937	25.228	-0.70%
2026-04-01	25.58	25.00	25.74	25.56	25.72	149,500	3,831,710	25.630	25.36	24.79	25.52	25.34	25.50	150,787	25.411	2.08%
2026-03-31	25.06	24.92	28.00	24.90	25.28	144,004	3,620,710	25.143	24.85	24.71	27.76	24.69	25.06	145,243	24.929	0.08%
2026-03-30	25.04	24.84	25.50	24.72	25.08	103,000	2,572,150	24.972	24.83	24.63	25.28	24.51	24.87	103,887	24.759	-0.87%
2026-03-27	25.26	24.90	25.50	25.00	25.32	130,538	3,276,071	25.097	25.04	24.69	25.28	24.79	25.10	131,662	24.883	0.56%
2026-03-26	25.12	25.00	25.30	25.10	26.50	126,500	3,206,010	25.344	24.91	24.79	25.08	24.89	26.27	127,589	25.128	-1.87%
2026-03-25	25.60	25.44	25.70	25.36	25.70	112,000	2,857,740	25.516	25.38	25.22	25.48	25.14	25.48	112,964	25.298	0.95%
2026-03-24	25.36	25.20	25.50	24.88	25.36	57,518	1,442,900	25.086	25.14	24.98	25.28	24.67	25.14	58,013	24.872	2.67%
2026-03-23	24.70	24.64	25.00	24.50	25.40	100,600	2,491,980	24.771	24.49	24.43	24.79	24.29	25.18	101,466	24.560	-3.36%
2026-03-20	25.56	25.40	26.50	25.48	25.80	147,510	3,780,074	25.626	25.34	25.18	26.27	25.26	25.58	148,780	25.407	-0.78%
2026-03-19	25.76	25.74	26.50	25.76	26.00	35,000	905,790	25.880	25.54	25.52	26.27	25.54	25.78	35,301	25.659	-2.20%
2026-03-18	26.34	25.90	26.38	26.14	26.40	18,000	473,140	26.286	26.12	25.68	26.15	25.92	26.17	18,155	26.061	0.61%
2026-03-17	26.18	25.90	26.50	26.18	26.52	24,518	646,341	26.362	25.96	25.68	26.27	25.96	26.29	24,729	26.137	0.23%
2026-03-16	26.12	25.40	28.00	25.76	26.14	91,500	2,380,380	26.015	25.90	25.18	27.76	25.54	25.92	92,288	25.793	1.56%
2026-03-13	25.72	25.68	25.72	25.72	25.96	30,392	783,423	25.777	25.50	25.46	25.50	25.50	25.74	30,654	25.557	-1.08%
2026-03-12	26.00	25.78	26.10	25.86	26.10	8,000	208,430	26.054	25.78	25.56	25.88	25.64	25.88	8,069	25.831	-0.46%
2026-03-11	26.12	25.40	26.36	26.08	26.32	37,500	982,720	26.206	25.90	25.18	26.14	25.86	26.10	37,823	25.982	-0.15%
2026-03-10	26.16	26.00	26.40	25.92	26.16	56,930	1,482,570	26.042	25.94	25.78	26.17	25.70	25.94	57,420	25.820	2.11%
2026-03-09	25.62	25.40	25.98	25.14	26.02	88,130	2,238,266	25.397	25.40	25.18	25.76	24.93	25.80	88,889	25.181	-1.54%
2026-03-06	26.02	25.90	28.60	25.58	26.02	124,000	3,213,110	25.912	25.80	25.68	28.36	25.36	25.80	125,067	25.691	1.72%
2026-03-05	25.58	25.40	28.60	25.48	25.96	54,000	1,390,500	25.750	25.36	25.18	28.36	25.26	25.74	54,465	25.530	0.47%
2026-03-04	25.46	25.36	26.00	25.20	25.90	117,510	2,984,500	25.398	25.24	25.14	25.78	24.98	25.68	118,521	25.181	-2.08%
2026-03-03	26.00	25.90	28.60	25.98	26.40	59,500	1,554,660	26.129	25.78	25.68	28.36	25.76	26.17	60,012	25.906	-0.99%
2026-03-02	26.26	26.26	26.90	26.16	26.60	84,500	2,222,950	26.307	26.04	26.04	26.67	25.94	26.37	85,227	26.083	-2.38%
2026-02-27	26.90	26.40	28.60	26.68	26.96	22,571	604,701	26.791	26.67	26.17	28.36	26.45	26.73	22,765	26.562	0.98%
2026-02-26	26.64	26.40	26.64	26.64	27.14	44,500	1,196,720	26.893	26.41	26.17	26.41	26.41	26.91	44,883	26.663	-1.19%
2026-02-25	26.96	27.00	28.60	26.90	27.04	29,005	782,445	26.976	26.73	26.77	28.36	26.67	26.81	29,255	26.746	0.52%
2026-02-24	26.82	26.82	26.92	26.74	27.30	146,000	3,906,760	26.759	26.59	26.59	26.69	26.51	27.07	147,257	26.530	-1.76%
2026-02-23	27.30	27.26	27.40	27.12	27.38	42,000	1,147,080	27.311	27.07	27.03	27.17	26.89	27.15	42,362	27.078	2.25%
2026-02-20	26.70	26.50	26.70	26.66	26.88	167,535	4,492,228	26.814	26.47	26.27	26.47	26.43	26.65	168,977	26.585	-0.96%
2026-02-16	26.96	26.96	27.02	26.64	26.90	14,500	388,450	26.790	26.73	26.73	26.79	26.41	26.67	14,625	26.561	0.52%
2026-02-13	26.82	26.78	27.80	26.72	27.10	129,000	3,466,460	26.872	26.59	26.55	27.56	26.49	26.87	130,110	26.642	-1.69%
2026-02-12	27.28	27.10	27.38	27.20	27.36	76,000	2,073,630	27.285	27.05	26.87	27.15	26.97	27.13	76,654	27.052	-0.87%
2026-02-11	27.52	26.90	28.60	27.38	27.54	18,000	494,970	27.498	27.29	26.67	28.36	27.15	27.30	18,155	27.264	0.44%
2026-02-10	27.40	26.90	27.46	27.40	27.60	107,034	2,948,031	27.543	27.17	26.67	27.23	27.17	27.36	107,955	27.308	0.37%
2026-02-09	27.30	26.80	28.60	27.20	27.32	96,010	2,618,161	27.270	27.07	26.57	28.36	26.97	27.09	96,836	27.037	2.02%
2026-02-06	26.76	26.70	28.60	26.60	27.12	33,000	885,440	26.832	26.53	26.47	28.36	26.37	26.89	33,284	26.603	-1.33%
2026-02-05	27.12	26.90	27.12	26.62	27.12	85,500	2,284,750	26.722	26.89	26.67	26.89	26.39	26.89	86,236	26.494	0.07%
2026-02-04	27.10	26.94	28.60	26.90	27.20	20,000	541,330	27.067	26.87	26.71	28.36	26.67	26.97	20,172	26.836	0.15%
2026-02-03	27.06	27.00	27.22	26.74	27.34	114,700	3,095,822	26.991	26.83	26.77	26.99	26.51	27.11	115,687	26.760	0.37%
2026-02-02	26.96	26.94	27.10	26.78	27.50	164,000	4,416,490	26.930	26.73	26.71	26.87	26.55	27.27	165,412	26.700	-2.53%
2026-01-30	27.66	27.60	28.28	27.66	28.24	63,500	1,764,170	27.782	27.42	27.36	28.04	27.42	28.00	64,047	27.545	-1.98%
2026-01-29	28.22	28.18	28.36	27.94	28.32	54,047	1,520,347	28.130	27.98	27.94	28.12	27.70	28.08	54,512	27.890	0.57%
2026-01-28	28.06	28.06	28.18	27.46	28.10	235,800	6,574,120	27.880	27.82	27.82	27.94	27.23	27.86	237,830	27.642	2.56%
2026-01-27	27.36	27.00	27.48	27.12	27.44	93,036	2,540,902	27.311	27.13	26.77	27.25	26.89	27.21	93,837	27.078	1.33%
2026-01-26	27.00	26.40	27.00	26.88	27.00	24,519	661,768	26.990	26.77	26.17	26.77	26.65	26.77	24,730	26.760	0.07%
2026-01-23	26.98	26.88	27.40	26.94	27.10	16,000	432,320	27.020	26.75	26.65	27.17	26.71	26.87	16,138	26.789	0.52%
2026-01-22	26.84	26.78	27.00	26.78	27.02	27,000	725,070	26.854	26.61	26.55	26.77	26.55	26.79	27,232	26.625	0.07%
2026-01-21	26.82	26.68	30.00	26.54	26.76	29,000	775,190	26.731	26.59	26.45	29.74	26.31	26.53	29,250	26.503	0.30%
2026-01-20	26.74	26.74	27.00	26.66	26.84	14,500	387,800	26.745	26.51	26.51	26.77	26.43	26.61	14,625	26.517	-0.22%
2026-01-19	26.80	26.40	26.86	26.80	26.90	28,500	765,160	26.848	26.57	26.17	26.63	26.57	26.67	28,745	26.619	-0.89%
2026-01-16	27.04	26.90	27.16	27.00	27.46	13,034	354,992	27.236	26.81	26.67	26.93	26.77	27.23	13,146	27.003	-0.52%
2026-01-15	27.18	27.10	27.32	27.14	27.48	42,720	1,164,307	27.254	26.95	26.87	27.09	26.91	27.25	43,088	27.022	-0.15%
2026-01-14	27.22	26.40	27.40	27.06	27.30	26,000	707,070	27.195	26.99	26.17	27.17	26.83	27.07	26,224	26.963	0.52%
2026-01-13	27.08	26.40	27.40	27.00	27.40	39,000	1,061,450	27.217	26.85	26.17	27.17	26.77	27.17	39,336	26.984	0.97%
2026-01-12	26.82	26.50	26.90	26.46	26.82	70,000	1,861,890	26.598	26.59	26.27	26.67	26.23	26.59	70,603	26.371	1.51%
2026-01-09	26.42	26.36	27.00	26.38	26.50	21,000	554,680	26.413	26.19	26.14	26.77	26.15	26.27	21,181	26.188	0.15%
2026-01-08	26.38	26.24	27.00	26.24	26.68	74,500	1,967,670	26.412	26.15	26.02	26.77	26.02	26.45	75,141	26.186	-1.12%
2026-01-07	26.68	26.60	28.00	26.60	26.82	14,500	387,030	26.692	26.45	26.37	27.76	26.37	26.59	14,625	26.464	-0.97%
2026-01-06	26.94	26.80	26.98	26.86	27.08	67,900	1,832,046	26.982	26.71	26.57	26.75	26.63	26.85	68,484	26.751	1.35%
2026-01-05	26.58	26.50	26.98	26.54	26.68	146,500	3,891,880	26.566	26.35	26.27	26.75	26.31	26.45	147,761	26.339	0.15%
2026-01-02	26.54	26.26	26.68	26.00	26.60	32,000	845,030	26.407	26.31	26.04	26.45	25.78	26.37	32,275	26.182	2.79%
2025-12-31	25.82	25.80	25.84	25.80	26.08	36,500	943,420	25.847	25.60	25.58	25.62	25.58	25.86	36,814	25.627	-1.00%
2025-12-30	26.08	25.40	26.54	25.92	26.16	30,757	799,213	25.985	25.86	25.18	26.31	25.70	25.94	31,022	25.763	0.85%
2025-12-29	25.86	25.40	25.90	25.86	26.28	11,000	287,370	26.125	25.64	25.18	25.68	25.64	26.06	11,095	25.902	-0.69%
2025-12-24	26.04	26.02	26.08	26.02	26.10	36,000	937,580	26.044	25.82	25.80	25.86	25.80	25.88	36,310	25.822	0.08%
2025-12-23	26.02	25.40	26.20	26.02	26.18	136,000	3,555,680	26.145	25.80	25.18	25.98	25.80	25.96	137,171	25.922	-0.08%
2025-12-22	26.04	25.90	26.68	25.94	26.06	12,501	325,395	26.030	25.82	25.68	26.45	25.72	25.84	12,609	25.807	0.39%
2025-12-19	25.94	25.84	26.68	25.88	25.98	22,102	573,177	25.933	25.72	25.62	26.45	25.66	25.76	22,292	25.712	0.86%
2025-12-18	25.72	25.72	26.68	25.58	25.72	13,001	332,685	25.589	25.50	25.50	26.45	25.36	25.50	13,113	25.371	0.16%
2025-12-17	25.68	25.68	25.80	25.46	25.72	16,640	425,708	25.583	25.46	25.46	25.58	25.24	25.50	16,783	25.365	0.94%
2025-12-16	25.44	25.42	25.48	25.36	25.60	49,001	1,247,135	25.451	25.22	25.20	25.26	25.14	25.38	49,423	25.234	-1.70%
2025-12-15	25.88	25.40	26.68	25.88	25.98	25,500	662,130	25.966	25.66	25.18	26.45	25.66	25.76	25,719	25.744	-1.30%
2025-12-12	26.22	25.40	26.68	25.98	26.24	76,700	2,002,642	26.110	26.00	25.18	26.45	25.76	26.02	77,360	25.887	1.71%
2025-12-11	25.78	25.40	26.68	25.76	26.00	23,000	595,990	25.913	25.56	25.18	26.45	25.54	25.78	23,198	25.691	0.23%
2025-12-10	25.72	25.70	26.68	25.48	25.72	38,500	986,450	25.622	25.50	25.48	26.45	25.26	25.50	38,831	25.403	0.31%
2025-12-09	25.64	25.50	26.00	25.64	25.92	22,528	580,879	25.785	25.42	25.28	25.78	25.42	25.70	22,722	25.565	-1.46%
2025-12-08	26.02	25.90	26.68	26.06	26.32	82,500	2,159,840	26.180	25.80	25.68	26.45	25.84	26.10	83,210	25.956	-1.14%
2025-12-05	26.32	25.90	26.68	26.10	26.32	122,000	3,195,110	26.189	26.10	25.68	26.45	25.88	26.10	123,050	25.966	0.61%
2025-12-04	26.16	25.90	26.26	25.98	26.16	8,000	208,480	26.060	25.94	25.68	26.04	25.76	25.94	8,069	25.838	0.69%
2025-12-03	25.98	25.90	26.26	25.98	26.14	32,000	835,150	26.098	25.76	25.68	26.04	25.76	25.92	32,275	25.876	-1.14%
2025-12-02	26.28	26.20	26.50	26.24	26.40	58,510	1,543,863	26.386	26.06	25.98	26.27	26.02	26.17	59,014	26.161	0.31%
2025-12-01	26.20	25.40	26.26	26.22	26.34	28,000	734,100	26.218	25.98	25.18	26.04	26.00	26.12	28,241	25.994	0.46%
2025-11-28	26.08	25.30	26.20	26.08	26.40	8,500	221,900	26.106	25.86	25.08	25.98	25.86	26.17	8,573	25.883	-0.15%
2025-11-27	26.12	25.30	26.28	26.08	26.30	12,037	315,139	26.181	25.90	25.08	26.06	25.86	26.08	12,141	25.957	0.00%
2025-11-26	26.12	25.40	26.10	26.12	26.34	178,000	4,674,110	26.259	25.90	25.18	25.88	25.90	26.12	179,532	26.035	0.15%
2025-11-25	26.08	25.94	26.10	25.94	26.24	121,000	3,162,370	26.135	25.86	25.72	25.88	25.72	26.02	122,041	25.912	0.93%
2025-11-24	25.84	25.76	-	25.56	25.90	97,500	2,509,170	25.735	25.62	25.54	-	25.34	25.68	98,339	25.515	1.89%
2025-11-21	25.36	25.30	26.50	25.36	25.84	69,500	1,774,570	25.533	25.14	25.08	26.27	25.14	25.62	70,098	25.315	-2.54%
2025-11-20	26.60	26.52	27.10	26.46	26.80	139,000	3,700,970	26.626	25.80	25.72	26.28	25.66	25.99	143,321	25.823	0.00%
2025-11-19	26.60	26.52	26.76	26.52	26.74	24,500	653,350	26.667	25.80	25.72	25.95	25.72	25.93	25,262	25.863	-0.23%
2025-11-18	26.66	26.66	28.00	26.62	27.00	46,500	1,242,910	26.729	25.86	25.86	27.16	25.82	26.19	47,946	25.923	-1.77%
2025-11-17	27.14	27.10	28.00	27.08	27.38	11,500	312,340	27.160	26.32	26.28	27.16	26.26	26.55	11,858	26.341	-0.95%
2025-11-14	27.40	25.74	28.00	27.36	27.64	62,500	1,719,140	27.506	26.57	24.96	27.16	26.54	26.81	64,443	26.677	-1.65%
2025-11-13	27.86	25.74	28.00	27.60	27.96	44,000	1,226,630	27.878	27.02	24.96	27.16	26.77	27.12	45,368	27.037	0.51%
2025-11-12	27.72	27.70	27.80	27.60	27.82	22,500	623,610	27.716	26.88	26.86	26.96	26.77	26.98	23,200	26.880	0.80%
2025-11-11	27.50	25.74	27.60	27.32	27.56	18,017	494,256	27.433	26.67	24.96	26.77	26.50	26.73	18,577	26.606	0.22%
2025-11-10	27.44	27.30	27.60	27.00	27.46	30,700	835,278	27.208	26.61	26.48	26.77	26.19	26.63	31,654	26.387	1.63%
2025-11-07	27.00	25.74	27.10	26.94	27.28	23,000	621,420	27.018	26.19	24.96	26.28	26.13	26.46	23,715	26.204	-1.03%
2025-11-06	27.28	26.60	27.62	26.86	27.28	40,000	1,082,210	27.055	26.46	25.80	26.79	26.05	26.46	41,244	26.239	2.48%
2025-11-05	26.62	26.50	30.00	26.24	26.72	74,500	1,963,460	26.355	25.82	25.70	29.10	25.45	25.91	76,816	25.561	-0.37%
2025-11-04	26.72	26.50	30.00	26.66	26.96	18,500	494,470	26.728	25.91	25.70	29.10	25.86	26.15	19,075	25.922	-0.74%
2025-11-03	26.92	26.88	26.94	26.72	26.94	108,000	2,892,070	26.778	26.11	26.07	26.13	25.91	26.13	111,358	25.971	0.75%
2025-10-31	26.72	26.30	30.00	26.72	27.04	78,500	2,111,090	26.893	25.91	25.51	29.10	25.91	26.22	80,941	26.082	-1.18%
2025-10-30	27.04	27.00	27.36	27.00	27.34	64,000	1,735,450	27.116	26.22	26.19	26.54	26.19	26.52	65,990	26.299	0.00%
2025-10-28	27.04	27.00	27.28	27.04	27.28	57,536	1,564,574	27.193	26.22	26.19	26.46	26.22	26.46	59,325	26.373	-0.52%
2025-10-27	27.18	27.10	27.20	27.10	27.22	97,000	2,634,840	27.163	26.36	26.28	26.38	26.28	26.40	100,016	26.344	0.97%
2025-10-24	26.92	26.82	27.06	26.82	27.00	51,500	1,384,740	26.888	26.11	26.01	26.24	26.01	26.19	53,101	26.077	0.90%
2025-10-23	26.68	26.40	26.66	26.42	26.78	70,500	1,880,360	26.672	25.88	25.60	25.86	25.62	25.97	72,692	25.868	0.60%
2025-10-22	26.52	26.52	26.80	26.42	26.70	20,144	534,857	26.552	25.72	25.72	25.99	25.62	25.89	20,770	25.751	-1.19%
2025-10-21	26.84	26.50	27.08	26.62	27.12	12,500	337,240	26.979	26.03	25.70	26.26	25.82	26.30	12,889	26.166	0.83%
2025-10-20	26.62	26.50	26.66	26.52	26.66	22,700	604,004	26.608	25.82	25.70	25.86	25.72	25.86	23,406	25.806	2.62%
2025-10-17	25.94	25.92	-	25.88	26.56	69,500	1,813,710	26.097	25.16	25.14	-	25.10	25.76	71,661	25.310	-2.63%
2025-10-16	26.64	26.64	-	26.46	26.78	45,000	1,195,220	26.560	25.84	25.84	-	25.66	25.97	46,399	25.760	-0.08%
2025-10-15	26.66	26.38	-	26.48	26.74	36,000	956,660	26.574	25.86	25.58	-	25.68	25.93	37,119	25.773	1.99%
2025-10-14	26.14	26.10	-	26.06	26.76	135,500	3,573,360	26.372	25.35	25.31	-	25.27	25.95	139,713	25.576	-1.66%
2025-10-13	26.58	26.56	26.80	26.10	26.80	75,636	1,997,813	26.414	25.78	25.76	25.99	25.31	25.99	77,987	25.617	-1.63%
2025-10-10	27.02	27.02	27.14	27.02	27.30	67,800	1,839,400	27.130	26.21	26.21	26.32	26.21	26.48	69,908	26.312	-1.75%
2025-10-09	27.50	27.30	27.80	27.26	27.70	71,017	1,956,258	27.546	26.67	26.48	26.96	26.44	26.86	73,225	26.716	-0.22%
2025-10-08	27.56	27.56	-	27.30	27.70	21,100	580,100	27.493	26.73	26.73	-	26.48	26.86	21,756	26.664	-0.51%
2025-10-06	27.70	27.60	-	27.66	27.90	11,500	319,070	27.745	26.86	26.77	-	26.83	27.06	11,858	26.909	-0.65%
2025-10-03	27.88	27.82	-	27.76	28.12	29,500	822,900	27.895	27.04	26.98	-	26.92	27.27	30,417	27.054	-0.85%
2025-10-02	28.12	28.06	28.18	27.68	28.16	54,500	1,528,150	28.039	27.27	27.21	27.33	26.85	27.31	56,194	27.194	1.74%
2025-09-30	27.64	27.62	27.80	27.40	27.62	90,010	2,475,236	27.500	26.81	26.79	26.96	26.57	26.79	92,808	26.670	0.88%
2025-09-29	27.40	27.30	27.50	26.86	27.44	61,217	1,673,780	27.342	26.57	26.48	26.67	26.05	26.61	63,120	26.517	2.01%
2025-09-26	26.86	26.68	27.14	26.86	27.12	10,500	283,010	26.953	26.05	25.88	26.32	26.05	26.30	10,826	26.141	-1.32%
2025-09-25	27.22	27.20	27.34	27.16	27.38	135,100	3,676,448	27.213	26.40	26.38	26.52	26.34	26.55	139,300	26.392	-0.22%
2025-09-24	27.28	27.00	-	26.88	27.32	36,000	976,310	27.120	26.46	26.19	-	26.07	26.50	37,119	26.302	1.49%
2025-09-23	26.88	26.88	-	26.76	27.14	66,072	1,788,295	27.066	26.07	26.07	-	25.95	26.32	68,126	26.250	-0.67%
2025-09-22	27.06	26.90	27.20	26.96	27.20	71,000	1,921,220	27.059	26.24	26.09	26.38	26.15	26.38	73,207	26.244	-0.81%
2025-09-19	27.28	27.16	-	27.20	27.34	20,008	545,916	27.285	26.46	26.34	-	26.38	26.52	20,630	26.462	-0.07%
2025-09-18	27.30	27.10	27.60	27.10	27.78	72,720	1,996,121	27.449	26.48	26.28	26.77	26.28	26.94	74,981	26.622	-1.37%
2025-09-17	27.68	27.56	27.70	27.36	27.68	130,600	3,598,296	27.552	26.85	26.73	26.86	26.54	26.85	134,660	26.721	1.84%
2025-09-16	27.18	27.16	27.50	27.10	27.26	26,517	721,692	27.216	26.36	26.34	26.67	26.28	26.44	27,341	26.396	-0.07%
2025-09-15	27.20	27.08	27.24	27.06	27.24	80,500	2,190,380	27.210	26.38	26.26	26.42	26.24	26.42	83,003	26.389	0.29%
2025-09-12	27.12	26.84	27.30	27.12	27.22	45,500	1,236,290	27.171	26.30	26.03	26.48	26.30	26.40	46,915	26.352	1.04%
2025-09-11	26.84	26.60	26.86	26.64	26.90	33,500	895,170	26.721	26.03	25.80	26.05	25.84	26.09	34,542	25.916	-0.30%
2025-09-10	26.92	26.86	27.02	26.80	27.04	238,010	6,397,070	26.877	26.11	26.05	26.21	25.99	26.22	245,410	26.067	1.20%
2025-09-09	26.60	26.50	26.62	26.38	26.74	51,036	1,357,424	26.597	25.80	25.70	25.82	25.58	25.93	52,623	25.795	1.22%
2025-09-08	26.28	26.26	26.34	26.08	26.28	20,500	536,500	26.171	25.49	25.47	25.55	25.29	25.49	21,137	25.382	0.77%
2025-09-05	26.08	25.62	27.00	25.84	26.00	7,519	194,522	25.871	25.29	24.85	26.19	25.06	25.22	7,753	25.091	1.56%
2025-09-04	25.68	25.62	25.80	25.66	26.06	27,000	694,110	25.708	24.91	24.85	25.02	24.89	25.27	27,839	24.933	-1.00%
2025-09-03	25.94	25.90	27.00	25.92	26.36	24,500	639,230	26.091	25.16	25.12	26.19	25.14	25.57	25,262	25.304	-0.77%
2025-09-02	26.14	26.06	26.14	26.06	26.36	38,000	993,480	26.144	25.35	25.27	25.35	25.27	25.57	39,181	25.356	-0.38%
2025-09-01	26.24	25.70	26.26	26.14	26.26	44,000	1,153,230	26.210	25.45	24.93	25.47	25.35	25.47	45,368	25.419	2.02%
2025-08-29	25.72	25.30	27.00	25.68	25.86	79,000	2,038,660	25.806	24.94	24.54	26.19	24.91	25.08	81,456	25.028	0.55%
2025-08-28	25.58	25.54	27.00	25.44	25.70	38,500	983,330	25.541	24.81	24.77	26.19	24.67	24.93	39,697	24.771	-0.78%
2025-08-27	25.78	25.70	27.00	25.74	26.24	300,000	7,794,985	25.983	25.00	24.93	26.19	24.96	25.45	309,327	25.200	-1.38%
2025-08-26	26.14	26.00	27.00	26.16	26.42	106,500	2,804,700	26.335	25.35	25.22	26.19	25.37	25.62	109,811	25.541	-1.13%
2025-08-25	26.44	26.00	26.56	26.00	26.54	380,500	10,065,110	26.452	25.64	25.22	25.76	25.22	25.74	392,330	25.655	2.08%
2025-08-22	25.90	25.90	26.50	25.76	25.86	29,000	748,590	25.813	25.12	25.12	25.70	24.98	25.08	29,902	25.035	0.86%
2025-08-21	25.68	25.52	26.50	25.60	25.78	18,500	476,280	25.745	24.91	24.75	25.70	24.83	25.00	19,075	24.969	-0.39%
2025-08-20	25.78	25.72	-	25.52	25.80	25,500	655,200	25.694	25.00	24.94	-	24.75	25.02	26,293	24.919	0.23%
2025-08-19	25.72	25.66	26.50	25.68	25.82	38,000	978,720	25.756	24.94	24.89	25.70	24.91	25.04	39,181	24.979	-0.46%
2025-08-18	25.84	25.66	26.50	25.84	26.04	39,018	1,010,446	25.897	25.06	24.89	25.70	25.06	25.25	40,231	25.116	-1.45%
2025-08-15	26.22	25.82	26.50	25.80	26.22	31,000	802,510	25.887	25.43	25.04	25.70	25.02	25.43	31,964	25.107	0.23%
2025-08-14	26.16	25.80	26.30	26.12	26.34	481,519	12,612,162	26.192	25.37	25.02	25.51	25.33	25.55	496,489	25.403	0.23%
2025-08-13	26.10	26.10	26.20	25.72	26.20	1,264,500	32,992,040	26.091	25.31	25.31	25.41	24.94	25.41	1,303,813	25.304	2.03%
2025-08-12	25.58	25.52	26.00	25.40	25.58	22,500	571,950	25.420	24.81	24.75	25.22	24.63	24.81	23,200	24.654	0.55%
2025-08-11	25.44	25.42	25.88	25.32	25.52	26,200	666,910	25.455	24.67	24.65	25.10	24.56	24.75	27,015	24.687	0.16%
2025-08-08	25.40	25.38	25.66	25.38	25.64	43,500	1,106,450	25.436	24.63	24.61	24.89	24.61	24.87	44,852	24.669	-0.94%
2025-08-07	25.64	25.44	25.64	25.40	25.68	8,500	216,970	25.526	24.87	24.67	24.87	24.63	24.91	8,764	24.756	0.55%
2025-08-06	25.50	25.46	25.54	25.44	25.52	102,000	2,598,890	25.479	24.73	24.69	24.77	24.67	24.75	105,171	24.711	0.31%
2025-08-05	25.42	25.32	-	25.24	25.44	67,500	1,711,460	25.355	24.65	24.56	-	24.48	24.67	69,599	24.590	0.63%
2025-08-04	25.26	25.20	26.20	25.00	25.30	156,900	3,940,630	25.116	24.50	24.44	25.41	24.25	24.54	161,778	24.358	0.80%
2025-08-01	25.06	24.82	26.20	25.06	25.42	101,000	2,546,090	25.209	24.30	24.07	25.41	24.30	24.65	104,140	24.449	-1.18%
2025-07-31	25.36	25.00	25.56	25.34	25.56	472,000	12,008,290	25.441	24.60	24.25	24.79	24.58	24.79	486,674	24.674	-1.48%
2025-07-30	25.74	25.74	25.86	25.74	26.04	36,500	944,270	25.870	24.96	24.96	25.08	24.96	25.25	37,635	25.090	-1.23%
2025-07-29	26.06	26.06	26.50	25.88	26.06	222,000	5,756,140	25.929	25.27	25.27	25.70	25.10	25.27	228,902	25.147	-0.38%
2025-07-28	26.16	26.10	26.26	26.02	26.26	83,000	2,167,470	26.114	25.37	25.31	25.47	25.24	25.47	85,580	25.327	0.77%
2025-07-25	25.96	25.94	26.06	25.96	26.22	68,000	1,769,042	26.015	25.18	25.16	25.27	25.18	25.43	70,114	25.231	-1.07%
2025-07-24	26.24	26.18	26.48	26.14	26.36	58,518	1,536,154	26.251	25.45	25.39	25.68	25.35	25.57	60,337	25.459	0.38%
2025-07-23	26.14	26.08	26.16	25.74	26.14	50,500	1,313,060	26.001	25.35	25.29	25.37	24.96	25.35	52,070	25.217	1.79%
2025-07-22	25.68	25.68	25.74	25.52	25.70	36,500	934,000	25.589	24.91	24.91	24.96	24.75	24.93	37,635	24.817	0.39%
2025-07-21	25.58	24.82	25.60	25.48	25.60	20,500	523,940	25.558	24.81	24.07	24.83	24.71	24.83	21,137	24.787	0.71%
2025-07-18	25.40	24.82	25.48	25.30	25.40	107,000	2,711,150	25.338	24.63	24.07	24.71	24.54	24.63	110,327	24.574	1.44%
2025-07-17	25.04	25.00	25.36	25.02	25.16	57,000	1,430,080	25.089	24.28	24.25	24.60	24.27	24.40	58,772	24.333	-0.32%
2025-07-16	25.12	24.82	25.48	25.16	25.48	226,619	5,763,094	25.431	24.36	24.07	24.71	24.40	24.71	233,664	24.664	0.00%
2025-07-15	25.12	24.96	25.16	24.70	25.08	27,500	683,080	24.839	24.36	24.21	24.40	23.96	24.32	28,355	24.090	1.37%
2025-07-14	24.78	24.74	-	24.74	24.82	10,000	247,780	24.778	24.03	23.99	-	23.99	24.07	10,311	24.031	0.16%
2025-07-11	24.74	24.00	25.00	24.74	25.08	233,200	5,808,890	24.909	23.99	23.28	24.25	23.99	24.32	240,450	24.158	0.49%
2025-07-10	24.62	24.00	25.20	24.42	24.64	43,500	1,066,080	24.508	23.88	23.28	24.44	23.68	23.90	44,852	23.769	0.82%
2025-07-09	24.42	24.42	24.62	24.38	24.58	108,000	2,647,470	24.514	23.68	23.68	23.88	23.64	23.84	111,358	23.774	-1.13%
2025-07-08	24.70	24.00	24.76	24.42	24.70	348,500	8,587,100	24.640	23.96	23.28	24.01	23.68	23.96	359,335	23.897	1.15%
2025-07-07	24.42	24.32	25.10	24.32	24.48	38,500	938,350	24.373	23.68	23.59	24.34	23.59	23.74	39,697	23.638	-0.25%
2025-07-04	24.48	24.42	24.56	24.26	24.60	419,500	10,225,540	24.376	23.74	23.68	23.82	23.53	23.86	432,542	23.641	-0.57%
2025-07-03	24.62	24.52	25.00	24.48	24.66	73,500	1,807,090	24.586	23.88	23.78	24.25	23.74	23.92	75,785	23.845	-0.57%
2025-07-02	24.76	24.40	25.30	24.68	24.82	180,500	4,469,560	24.762	24.01	23.66	24.54	23.94	24.07	186,112	24.015	0.65%
2025-06-30	24.60	24.42	24.80	24.60	24.78	65,000	1,606,390	24.714	23.86	23.68	24.05	23.86	24.03	67,021	23.969	-0.73%
2025-06-27	24.78	24.72	24.96	24.78	24.96	41,019	1,020,711	24.884	24.03	23.97	24.21	24.03	24.21	42,294	24.134	-0.24%
2025-06-26	24.84	24.82	24.90	24.74	24.92	194,500	4,830,000	24.833	24.09	24.07	24.15	23.99	24.17	200,547	24.084	-0.64%
2025-06-25	25.00	24.82	25.04	24.80	25.04	311,300	7,755,944	24.915	24.25	24.07	24.28	24.05	24.28	320,978	24.163	1.21%
2025-06-24	24.70	24.24	24.70	24.20	24.70	149,000	3,669,450	24.627	23.96	23.51	23.96	23.47	23.96	153,632	23.885	2.24%
2025-06-23	24.16	24.06	24.20	23.78	24.18	21,000	504,930	24.044	23.43	23.33	23.47	23.06	23.45	21,653	23.319	1.00%
2025-06-20	23.92	23.78	-	23.82	24.04	21,500	515,450	23.974	23.20	23.06	-	23.10	23.32	22,168	23.252	0.93%
2025-06-19	23.70	23.70	-	23.70	24.10	30,500	728,580	23.888	22.99	22.99	-	22.99	23.37	31,448	23.168	-1.90%
2025-06-18	24.16	23.80	24.20	24.16	24.26	6,500	157,270	24.195	23.43	23.08	23.47	23.43	23.53	6,702	23.466	-1.15%
2025-06-17	24.44	24.38	25.00	24.40	24.46	19,019	464,635	24.430	23.70	23.64	24.25	23.66	23.72	19,610	23.693	-0.65%
2025-06-16	24.60	24.44	25.00	24.28	24.62	20,500	501,330	24.455	23.86	23.70	24.25	23.55	23.88	21,137	23.718	1.23%
2025-06-13	24.30	24.26	24.50	24.26	24.52	201,500	4,890,540	24.271	23.57	23.53	23.76	23.53	23.78	207,765	23.539	-0.82%
2025-06-12	24.50	22.00	25.00	24.50	24.74	81,000	1,995,920	24.641	23.76	21.34	24.25	23.76	23.99	83,518	23.898	-1.29%
2025-06-11	24.82	22.00	24.92	24.80	24.92	91,000	2,263,230	24.871	24.07	21.34	24.17	24.05	24.17	93,829	24.121	0.89%
2025-06-10	24.60	24.44	24.72	24.42	24.72	89,000	2,190,270	24.610	23.86	23.70	23.97	23.68	23.97	91,767	23.868	0.00%
2025-06-09	24.60	24.54	24.80	24.42	24.60	31,000	760,470	24.531	23.86	23.80	24.05	23.68	23.86	31,964	23.792	1.49%
2025-06-06	24.24	22.00	24.38	24.24	24.30	29,600	717,670	24.246	23.51	21.34	23.64	23.51	23.57	30,520	23.515	-0.16%
2025-06-05	24.28	24.20	24.30	24.16	24.30	20,600	499,468	24.246	23.55	23.47	23.57	23.43	23.57	21,240	23.515	1.17%
2025-06-04	24.00	24.00	24.04	23.98	24.08	14,000	336,740	24.053	23.28	23.28	23.32	23.26	23.35	14,435	23.328	0.50%
2025-06-03	23.88	23.78	24.00	23.74	23.90	32,500	775,430	23.859	23.16	23.06	23.28	23.02	23.18	33,510	23.140	1.70%
2025-06-02	23.48	23.00	25.00	23.06	23.46	44,123	1,024,350	23.216	22.77	22.31	24.25	22.36	22.75	45,495	22.516	-0.59%
2025-05-30	23.62	23.48	23.62	23.56	23.72	127,500	3,014,360	23.642	22.91	22.77	22.91	22.85	23.00	131,464	22.929	-1.34%
2025-05-29	23.94	23.60	23.98	23.58	23.90	110,000	2,614,490	23.768	23.22	22.89	23.26	22.87	23.18	113,420	23.051	1.53%
2025-05-28	23.58	23.06	24.00	23.58	23.84	50,500	1,199,410	23.751	22.87	22.36	23.28	22.87	23.12	52,070	23.035	-0.76%
2025-05-27	23.76	23.06	23.80	23.64	23.76	47,500	1,126,640	23.719	23.04	22.36	23.08	22.93	23.04	48,977	23.004	0.68%
2025-05-26	23.60	23.40	24.00	23.60	23.86	29,000	688,530	23.742	22.89	22.69	23.28	22.89	23.14	29,902	23.027	-1.17%
2025-05-23	23.88	23.80	24.10	23.84	24.08	84,000	2,014,280	23.980	23.16	23.08	23.37	23.12	23.35	86,612	23.256	0.08%
2025-05-22	24.10	24.08	24.20	24.06	24.40	89,000	2,146,090	24.113	23.14	23.12	23.24	23.10	23.43	92,690	23.153	-1.07%
2025-05-21	24.36	24.20	24.38	24.24	24.46	21,000	511,900	24.376	23.39	23.24	23.41	23.27	23.49	21,871	23.406	0.58%
2025-05-20	24.22	23.98	24.30	23.92	24.28	33,500	810,040	24.180	23.26	23.03	23.33	22.97	23.31	34,889	23.218	1.42%
2025-05-19	23.88	23.90	24.50	23.62	23.88	60,500	1,439,380	23.791	22.93	22.95	23.52	22.68	22.93	63,008	22.844	-0.17%
2025-05-16	23.92	23.82	25.00	23.78	23.92	74,500	1,777,250	23.856	22.97	22.87	24.00	22.83	22.97	77,589	22.906	-0.17%
2025-05-15	23.96	23.94	24.50	23.94	24.24	21,300	513,572	24.111	23.01	22.99	23.52	22.99	23.27	22,183	23.151	-0.83%
2025-05-14	24.16	24.08	24.16	23.64	24.16	106,000	2,549,090	24.048	23.20	23.12	23.20	22.70	23.20	110,395	23.091	2.37%
2025-05-13	23.60	22.60	-	23.60	23.86	57,539	1,362,755	23.684	22.66	21.70	-	22.66	22.91	59,925	22.741	-2.07%
2025-05-12	24.10	24.10	24.14	23.48	24.24	196,400	4,681,820	23.838	23.14	23.14	23.18	22.55	23.27	204,543	22.889	3.17%
2025-05-09	23.36	23.28	23.40	23.20	23.40	5,000	116,550	23.310	22.43	22.35	22.47	22.28	22.47	5,207	22.382	0.26%
2025-05-08	23.30	22.90	23.32	23.16	23.48	11,000	256,510	23.319	22.37	21.99	22.39	22.24	22.55	11,456	22.391	0.34%
2025-05-07	23.22	23.16	23.24	23.24	23.70	48,000	1,126,600	23.471	22.30	22.24	22.31	22.31	22.76	49,990	22.536	0.26%
2025-05-06	23.16	22.90	23.18	22.96	23.24	71,500	1,653,480	23.126	22.24	21.99	22.26	22.05	22.31	74,464	22.205	0.70%
2025-05-02	23.00	22.98	23.02	22.56	23.02	25,000	570,930	22.837	22.08	22.07	22.10	21.66	22.10	26,037	21.928	1.77%
2025-04-30	22.60	22.48	23.50	22.38	22.56	38,000	853,240	22.454	21.70	21.59	22.56	21.49	21.66	39,576	21.560	0.71%
2025-04-29	22.44	22.40	22.52	22.44	22.54	36,000	809,880	22.497	21.55	21.51	21.62	21.55	21.64	37,493	21.601	0.00%
2025-04-28	22.44	22.20	23.50	22.32	22.48	17,000	379,910	22.348	21.55	21.32	22.56	21.43	21.59	17,705	21.458	0.09%
2025-04-25	22.42	21.00	22.70	22.42	22.70	140,500	3,173,820	22.589	21.53	20.16	21.80	21.53	21.80	146,325	21.690	0.45%
2025-04-24	22.32	22.22	22.60	22.22	22.50	175,500	3,916,670	22.317	21.43	21.34	21.70	21.34	21.60	182,776	21.429	-0.71%
2025-04-23	22.48	22.46	22.60	22.30	22.58	160,500	3,605,400	22.464	21.59	21.57	21.70	21.41	21.68	167,154	21.569	2.37%
2025-04-22	21.96	21.84	23.50	21.70	22.04	152,500	3,350,280	21.969	21.09	20.97	22.56	20.84	21.16	158,823	21.094	0.83%
2025-04-17	21.78	19.78	21.80	21.46	21.82	34,000	735,920	21.645	20.91	18.99	20.93	20.61	20.95	35,410	20.783	1.59%
2025-04-16	21.44	21.24	22.00	21.28	21.56	39,000	833,820	21.380	20.59	20.39	21.12	20.43	20.70	40,617	20.529	-1.92%
2025-04-15	21.86	21.78	22.00	21.72	21.94	25,500	557,150	21.849	20.99	20.91	21.12	20.86	21.07	26,557	20.979	0.18%
2025-04-14	21.82	21.78	22.00	21.66	21.92	210,500	4,581,810	21.766	20.95	20.91	21.12	20.80	21.05	219,228	20.900	2.06%
2025-04-11	21.38	21.20	21.32	20.84	21.52	613,045	12,970,454	21.157	20.53	20.36	20.47	20.01	20.66	638,462	20.315	1.52%
2025-04-10	21.06	20.90	21.18	20.90	21.56	810,000	17,190,420	21.223	20.22	20.07	20.34	20.07	20.70	843,583	20.378	1.74%
2025-04-09	20.70	20.10	20.80	19.42	20.80	4,381,900	89,081,513	20.329	19.88	19.30	19.97	18.65	19.97	4,563,578	19.520	1.37%
2025-04-08	20.42	20.00	20.48	20.08	20.74	3,819,500	78,042,238	20.433	19.61	19.20	19.66	19.28	19.91	3,977,860	19.619	1.90%
2025-04-07	20.04	20.00	20.26	20.04	22.88	648,400	13,346,496	20.584	19.24	19.20	19.45	19.24	21.97	675,283	19.764	-13.55%
2025-04-03	23.18	23.10	23.76	23.08	23.54	310,500	7,210,670	23.223	22.26	22.18	22.81	22.16	22.60	323,374	22.298	-1.78%
2025-04-02	23.60	23.38	23.70	23.36	23.68	231,000	5,430,640	23.509	22.66	22.45	22.76	22.43	22.74	240,577	22.573	-0.42%
2025-04-01	23.70	23.50	23.70	23.56	23.80	334,000	7,900,870	23.655	22.76	22.56	22.76	22.62	22.85	347,848	22.714	0.68%
2025-03-31	23.54	23.34	25.00	23.40	23.68	534,000	12,601,780	23.599	22.60	22.41	24.00	22.47	22.74	556,140	22.659	-1.01%
2025-03-28	23.78	23.68	24.20	23.70	24.10	288,500	6,865,360	23.797	22.83	22.74	23.24	22.76	23.14	300,461	22.849	-0.92%
2025-03-27	24.00	23.50	24.12	23.84	24.12	3,000	72,060	24.020	23.04	22.56	23.16	22.89	23.16	3,124	23.064	0.50%
2025-03-26	23.88	23.50	24.10	23.76	23.96	51,500	1,233,280	23.947	22.93	22.56	23.14	22.81	23.01	53,635	22.994	0.59%
2025-03-25	23.74	23.64	27.88	23.70	24.02	79,000	1,883,900	23.847	22.79	22.70	26.77	22.76	23.06	82,275	22.897	-2.22%
2025-03-24	24.28	24.10	-	23.98	24.36	38,000	918,090	24.160	23.31	23.14	-	23.03	23.39	39,576	23.198	0.83%
2025-03-21	24.08	24.00	24.50	24.00	24.58	88,500	2,136,580	24.142	23.12	23.04	23.52	23.04	23.60	92,169	23.181	-3.22%
2025-03-20	24.88	24.60	24.88	24.62	25.08	325,000	8,080,590	24.863	23.89	23.62	23.89	23.64	24.08	338,475	23.874	-1.11%
2025-03-19	25.16	25.00	27.88	25.00	25.24	28,000	703,540	25.126	24.16	24.00	26.77	24.00	24.24	29,161	24.126	0.08%
2025-03-18	25.14	24.70	27.88	24.92	25.14	81,700	2,043,252	25.009	24.14	23.72	26.77	23.93	24.14	85,087	24.014	2.53%
2025-03-17	24.52	24.00	24.72	24.44	24.72	60,000	1,478,570	24.643	23.54	23.04	23.74	23.47	23.74	62,488	23.662	0.57%
2025-03-14	24.38	24.38	25.00	24.08	24.44	50,824	1,238,888	24.376	23.41	23.41	24.00	23.12	23.47	52,931	23.406	2.35%
2025-03-13	23.82	23.50	23.88	23.68	23.96	497,900	11,876,666	23.854	22.87	22.56	22.93	22.74	23.01	518,543	22.904	-0.58%
2025-03-12	23.96	23.60	24.28	23.74	24.26	825,200	19,865,010	24.073	23.01	22.66	23.31	22.79	23.29	859,414	23.115	-0.99%
2025-03-11	24.20	23.20	24.18	23.18	24.20	49,039	1,173,625	23.932	23.24	22.28	23.22	22.26	23.24	51,072	22.980	0.25%
2025-03-10	24.14	24.14	27.88	24.04	24.54	194,000	4,672,240	24.084	23.18	23.18	26.77	23.08	23.56	202,043	23.125	-1.71%
2025-03-07	24.56	24.40	25.00	24.26	25.00	166,000	4,103,950	24.723	23.58	23.43	24.00	23.29	24.00	172,883	23.738	-0.73%
2025-03-06	24.74	24.72	24.80	23.96	24.78	814,300	19,970,958	24.525	23.76	23.74	23.81	23.01	23.79	848,062	23.549	3.43%
2025-03-05	23.92	23.82	23.92	23.50	23.92	146,500	3,474,356	23.716	22.97	22.87	22.97	22.56	22.97	152,574	22.772	2.93%
2025-03-04	23.24	21.50	23.24	22.96	23.30	107,000	2,480,380	23.181	22.31	20.64	22.31	22.05	22.37	111,436	22.258	-0.17%
2025-03-03	23.28	23.34	23.80	23.20	23.66	73,700	1,721,380	23.357	22.35	22.41	22.85	22.28	22.72	76,756	22.427	0.43%
2025-02-28	23.18	23.00	23.50	23.12	23.82	56,900	1,333,090	23.429	22.26	22.08	22.56	22.20	22.87	59,259	22.496	-3.34%
2025-02-27	23.98	23.54	24.14	23.80	24.34	283,500	6,807,940	24.014	23.03	22.60	23.18	22.85	23.37	295,254	23.058	-0.25%
2025-02-26	24.04	23.90	24.32	23.62	24.20	230,230	5,507,062	23.920	23.08	22.95	23.35	22.68	23.24	239,776	22.968	3.09%
2025-02-25	23.32	22.98	23.50	23.10	23.52	166,900	3,884,548	23.275	22.39	22.07	22.56	22.18	22.58	173,820	22.348	-1.52%
2025-02-24	23.68	23.64	23.88	23.54	23.90	194,800	4,603,442	23.632	22.74	22.70	22.93	22.60	22.95	202,877	22.691	-0.34%
2025-02-21	23.76	23.26	23.80	23.22	23.76	136,708	3,217,784	23.538	22.81	22.33	22.85	22.30	22.81	142,376	22.601	3.94%
2025-02-20	22.86	21.50	22.98	22.78	23.06	314,200	7,204,508	22.930	21.95	20.64	22.07	21.87	22.14	327,227	22.017	-1.47%
2025-02-19	23.20	22.90	23.26	22.94	23.24	87,400	2,016,010	23.066	22.28	21.99	22.33	22.03	22.31	91,024	22.148	-0.09%
2025-02-18	23.22	22.94	23.26	22.90	23.40	106,300	2,464,110	23.181	22.30	22.03	22.33	21.99	22.47	110,707	22.258	1.40%
2025-02-17	22.90	22.70	23.10	22.70	23.24	362,900	8,345,012	22.995	21.99	21.80	22.18	21.80	22.31	377,946	22.080	0.17%
2025-02-14	22.86	22.86	22.90	22.38	22.84	138,500	3,126,520	22.574	21.95	21.95	21.99	21.49	21.93	144,242	21.675	3.72%
2025-02-13	22.04	19.01	22.76	22.02	22.82	193,100	4,350,246	22.528	21.16	18.25	21.85	21.14	21.91	201,106	21.632	-0.36%
2025-02-12	22.12	22.06	22.24	21.72	22.14	119,200	2,611,238	21.906	21.24	21.18	21.35	20.86	21.26	124,142	21.034	2.60%
2025-02-11	21.56	19.01	21.60	21.56	21.92	241,500	5,258,650	21.775	20.70	18.25	20.74	20.70	21.05	251,513	20.908	-1.10%
2025-02-10	21.80	21.68	21.96	21.48	21.82	317,500	6,894,890	21.716	20.93	20.82	21.09	20.62	20.95	330,664	20.852	1.77%
2025-02-07	21.42	20.88	21.46	21.08	21.50	73,700	1,576,920	21.396	20.57	20.05	20.61	20.24	20.64	76,756	20.545	1.32%
2025-02-06	21.14	20.88	21.26	20.86	21.18	30,700	644,572	20.996	20.30	20.05	20.41	20.03	20.34	31,973	20.160	1.34%
2025-02-05	20.86	20.60	20.90	20.74	21.08	45,200	942,046	20.842	20.03	19.78	20.07	19.91	20.24	47,074	20.012	-1.04%
2025-02-04	21.08	21.10	21.18	20.64	21.18	361,500	7,545,510	20.873	20.24	20.26	20.34	19.82	20.34	376,488	20.042	2.83%
2025-02-03	20.50	19.90	20.98	20.10	20.54	428,000	8,699,560	20.326	19.68	19.11	20.14	19.30	19.72	445,745	19.517	-0.29%
2025-01-28	20.56	20.50	20.56	20.50	20.62	143,500	2,946,480	20.533	19.74	19.68	19.74	19.68	19.80	149,450	19.716	0.39%
2025-01-27	20.48	19.63	20.54	20.42	20.58	21,500	441,810	20.549	19.66	18.85	19.72	19.61	19.76	22,391	19.731	0.69%
2025-01-24	20.34	19.93	20.42	20.04	20.42	234,500	4,765,610	20.322	19.53	19.14	19.61	19.24	19.61	244,223	19.513	1.90%
2025-01-23	19.96	19.90	20.30	19.92	20.22	64,000	1,287,350	20.115	19.17	19.11	19.49	19.13	19.42	66,654	19.314	-0.40%
2025-01-22	20.04	20.00	20.16	20.02	20.16	95,500	1,914,750	20.050	19.24	19.20	19.36	19.22	19.36	99,460	19.252	-1.76%
2025-01-21	20.40	19.63	20.50	20.24	20.50	187,000	3,800,770	20.325	19.59	18.85	19.68	19.43	19.68	194,753	19.516	0.79%
2025-01-20	20.24	19.87	20.24	20.00	20.40	1,148,200	23,208,041	20.213	19.43	19.08	19.43	19.20	19.59	1,195,806	19.408	1.86%
2025-01-17	19.87	19.66	19.98	19.71	19.89	492,000	9,730,880	19.778	19.08	18.88	19.18	18.93	19.10	512,399	18.991	0.35%
2025-01-16	19.80	19.50	19.92	19.65	19.95	575,500	11,449,250	19.894	19.01	18.72	19.13	18.87	19.16	599,361	19.102	1.38%
2025-01-15	19.53	19.01	19.60	19.42	19.54	271,500	5,289,350	19.482	18.75	18.25	18.82	18.65	18.76	282,757	18.706	0.21%
2025-01-14	19.49	19.43	19.60	19.40	19.59	14,500	282,245	19.465	18.71	18.66	18.82	18.63	18.81	15,101	18.690	1.72%
2025-01-13	19.16	18.98	20.08	18.97	19.22	66,000	1,258,385	19.066	18.40	18.22	19.28	18.21	18.45	68,736	18.307	-0.78%
2025-01-10	19.31	19.30	19.31	19.30	19.48	39,500	768,015	19.443	18.54	18.53	18.54	18.53	18.70	41,138	18.669	-0.97%
2025-01-09	19.50	19.22	20.08	19.48	19.62	253,500	4,955,270	19.547	18.72	18.45	19.28	18.70	18.84	264,010	18.769	-0.10%
2025-01-08	19.52	19.25	20.08	19.39	19.61	129,500	2,525,585	19.503	18.74	18.48	19.28	18.62	18.83	134,869	18.726	-0.76%
2025-01-07	19.67	19.52	20.08	19.52	19.95	153,500	3,018,220	19.663	18.89	18.74	19.28	18.74	19.16	159,864	18.880	-1.26%
2025-01-06	19.92	19.80	20.10	19.90	20.06	12,000	239,615	19.968	19.13	19.01	19.30	19.11	19.26	12,498	19.173	-0.30%
2025-01-03	19.98	19.80	20.08	19.94	20.14	15,000	300,330	20.022	19.18	19.01	19.28	19.15	19.34	15,622	19.225	0.71%
2025-01-02	19.84	19.83	20.08	19.80	20.08	2,065,500	41,136,230	19.916	19.05	19.04	19.28	19.01	19.28	2,151,138	19.123	-2.17%
2024-12-31	20.28	20.26	20.32	20.26	20.32	45,500	921,860	20.261	19.47	19.45	19.51	19.45	19.51	47,386	19.454	0.00%
2024-12-30	20.28	20.18	20.34	20.20	20.32	21,000	424,890	20.233	19.47	19.38	19.53	19.40	19.51	21,871	19.427	-0.10%
2024-12-27	20.30	20.02	20.32	20.24	20.36	110,000	2,229,710	20.270	19.49	19.22	19.51	19.43	19.55	114,561	19.463	-0.20%
2024-12-24	20.34	20.22	20.38	20.20	20.34	31,000	630,080	20.325	19.53	19.42	19.57	19.40	19.53	32,285	19.516	1.19%
2024-12-23	20.10	20.00	20.44	20.04	20.10	22,000	441,700	20.077	19.30	19.20	19.63	19.24	19.30	22,912	19.278	0.75%
2024-12-20	19.95	19.95	20.08	19.95	20.06	155,000	3,095,660	19.972	19.16	19.16	19.28	19.16	19.26	161,426	19.177	-0.05%
2024-12-19	19.96	19.80	20.38	19.79	20.02	384,000	7,635,340	19.884	19.17	19.01	19.57	19.00	19.22	399,921	19.092	-0.60%
2024-12-18	20.08	20.00	20.14	20.06	20.14	5,500	110,560	20.102	19.28	19.20	19.34	19.26	19.34	5,728	19.302	0.60%
2024-12-17	19.96	19.88	20.12	19.90	20.12	163,800	3,288,410	20.076	19.17	19.09	19.32	19.11	19.32	170,591	19.277	0.00%
2024-12-16	19.96	19.94	20.12	19.94	20.16	10,000	200,180	20.018	19.17	19.15	19.32	19.15	19.36	10,415	19.221	-1.09%
2024-12-13	20.18	20.00	20.24	20.18	20.40	18,000	364,780	20.266	19.38	19.20	19.43	19.38	19.59	18,746	19.459	-2.04%
2024-12-12	20.60	19.80	20.80	20.36	20.74	364,500	7,500,540	20.578	19.78	19.01	19.97	19.55	19.91	379,613	19.758	1.08%
2024-12-11	20.38	19.80	20.70	20.34	20.70	177,000	3,648,460	20.613	19.57	19.01	19.88	19.53	19.88	184,339	19.792	-0.78%
2024-12-10	20.54	20.54	20.78	20.54	21.44	1,062,426	22,085,068	20.787	19.72	19.72	19.95	19.72	20.59	1,106,475	19.960	-0.48%
2024-12-09	20.64	20.64	20.66	19.92	20.64	666,500	13,514,265	20.276	19.82	19.82	19.84	19.13	19.82	694,134	19.469	2.69%
2024-12-06	20.10	19.30	20.20	19.82	20.14	553,400	11,077,545	20.017	19.30	18.53	19.40	19.03	19.34	576,345	19.220	1.77%
2024-12-05	19.75	19.64	19.78	19.68	19.81	28,500	563,530	19.773	18.96	18.86	18.99	18.90	19.02	29,682	18.986	-1.15%
2024-12-04	19.98	19.30	20.08	19.88	20.04	376,500	7,527,205	19.993	19.18	18.53	19.28	19.09	19.24	392,110	19.197	0.35%
2024-12-03	19.91	19.95	20.00	19.61	19.94	1,581,500	31,319,520	19.804	19.12	19.16	19.20	18.83	19.15	1,647,071	19.015	0.86%
2024-12-02	19.74	19.22	19.83	19.60	19.82	56,000	1,104,730	19.727	18.95	18.45	19.04	18.82	19.03	58,322	18.942	0.66%
2024-11-29	19.61	19.61	19.93	19.52	19.83	998,900	19,599,411	19.621	18.83	18.83	19.14	18.74	19.04	1,040,315	18.840	0.31%
2024-11-28	19.55	19.40	20.00	19.54	19.69	49,500	971,895	19.634	18.77	18.63	19.20	18.76	18.91	51,552	18.853	-1.31%
2024-11-27	19.81	19.81	19.90	19.32	19.86	182,500	3,588,230	19.662	19.02	19.02	19.11	18.55	19.07	190,067	18.879	2.38%
2024-11-26	19.35	19.22	-	19.35	19.48	72,000	1,396,965	19.402	18.58	18.45	-	18.58	18.70	74,985	18.630	0.00%
2024-11-25	19.35	19.30	19.54	19.33	19.52	488,000	9,510,090	19.488	18.58	18.53	18.76	18.56	18.74	508,233	18.712	-0.46%
2024-11-22	19.44	19.37	20.00	19.37	19.85	11,823,026	227,838,547	19.271	18.67	18.60	19.20	18.60	19.06	12,313,220	18.504	-1.92%
2024-11-21	20.46	20.30	20.74	20.46	20.60	169,500	3,475,890	20.507	19.03	18.88	19.29	19.03	19.16	182,228	19.074	-0.39%
2024-11-20	20.54	20.20	23.16	20.48	20.56	6,500	133,210	20.494	19.11	18.79	21.54	19.05	19.12	6,988	19.062	0.10%
2024-11-19	20.52	20.48	20.56	20.46	20.60	15,000	307,460	20.497	19.09	19.05	19.12	19.03	19.16	16,126	19.066	0.59%
2024-11-18	20.40	20.00	20.64	20.38	20.62	18,093	369,960	20.448	18.98	18.60	19.20	18.96	19.18	19,452	19.020	0.49%
2024-11-15	20.30	20.18	20.40	20.18	20.38	31,500	641,200	20.356	18.88	18.77	18.98	18.77	18.96	33,865	18.934	0.20%
2024-11-14	20.26	20.24	20.30	20.24	20.64	92,000	1,878,370	20.417	18.84	18.83	18.88	18.83	19.20	98,908	18.991	-1.94%
2024-11-13	20.66	20.50	20.76	20.48	20.68	74,300	1,525,622	20.533	19.22	19.07	19.31	19.05	19.24	79,879	19.099	-0.10%
2024-11-12	20.68	20.64	21.02	20.62	21.32	160,000	3,347,100	20.919	19.24	19.20	19.55	19.18	19.83	172,014	19.458	-2.64%
2024-11-11	21.24	21.20	21.76	21.04	21.38	142,700	3,027,810	21.218	19.76	19.72	20.24	19.57	19.89	153,415	19.736	-2.03%
2024-11-08	21.68	21.60	21.68	21.60	22.20	156,500	3,433,540	21.940	20.17	20.09	20.17	20.09	20.65	168,252	20.407	-0.64%
2024-11-07	21.82	21.30	21.86	21.32	21.88	189,900	4,097,858	21.579	20.30	19.81	20.33	19.83	20.35	204,160	20.072	2.15%
2024-11-06	21.36	21.36	21.38	21.20	21.68	250,200	5,372,143	21.471	19.87	19.87	19.89	19.72	20.17	268,988	19.972	-2.20%
2024-11-05	21.84	21.70	21.90	21.48	21.86	44,500	960,030	21.574	20.31	20.18	20.37	19.98	20.33	47,842	20.067	2.06%
2024-11-04	21.40	21.28	23.16	21.30	21.46	111,000	2,371,800	21.368	19.91	19.79	21.54	19.81	19.96	119,335	19.875	0.28%
2024-11-01	21.34	21.34	22.00	21.30	21.50	26,500	566,290	21.369	19.85	19.85	20.46	19.81	20.00	28,490	19.877	0.47%
2024-10-31	21.24	21.10	21.34	21.20	21.36	14,000	297,710	21.265	19.76	19.63	19.85	19.72	19.87	15,051	19.780	0.09%
2024-10-30	21.22	21.20	22.00	21.14	21.52	103,800	2,214,324	21.333	19.74	19.72	20.46	19.66	20.02	111,594	19.843	-1.39%
2024-10-29	21.52	21.32	21.72	21.46	21.76	60,000	1,296,770	21.613	20.02	19.83	20.20	19.96	20.24	64,505	20.103	0.09%
2024-10-28	21.50	21.46	23.16	21.28	21.52	68,000	1,456,110	21.413	20.00	19.96	21.54	19.79	20.02	73,106	19.918	0.19%
2024-10-25	21.46	21.00	21.64	21.46	21.64	33,500	719,610	21.481	19.96	19.53	20.13	19.96	20.13	36,016	19.981	0.56%
2024-10-24	21.34	21.32	21.66	21.32	21.46	67,500	1,446,430	21.429	19.85	19.83	20.15	19.83	19.96	72,569	19.932	-1.39%
2024-10-23	21.64	21.30	23.16	21.00	21.76	109,000	2,350,200	21.561	20.13	19.81	21.54	19.53	20.24	117,185	20.055	1.50%
2024-10-22	21.32	21.30	21.44	21.22	21.46	585,500	12,511,700	21.369	19.83	19.81	19.94	19.74	19.96	629,465	19.877	0.00%
2024-10-21	21.32	21.30	21.58	21.28	21.68	77,300	1,663,622	21.522	19.83	19.81	20.07	19.79	20.17	83,104	20.018	-1.48%
2024-10-18	21.64	21.68	22.00	20.94	21.80	111,500	2,387,290	21.411	20.13	20.17	20.46	19.48	20.28	119,873	19.915	3.64%
2024-10-17	20.88	20.50	21.52	20.82	21.52	77,500	1,636,610	21.118	19.42	19.07	20.02	19.37	20.02	83,320	19.643	-1.51%
2024-10-16	21.20	21.08	21.50	21.02	21.40	101,600	2,159,166	21.252	19.72	19.61	20.00	19.55	19.91	109,229	19.767	0.09%
2024-10-15	21.18	21.08	21.30	21.00	21.96	386,000	8,238,820	21.344	19.70	19.61	19.81	19.53	20.43	414,985	19.853	-3.46%
2024-10-14	21.94	21.70	22.20	21.58	22.16	236,108	5,199,327	22.021	20.41	20.18	20.65	20.07	20.61	253,837	20.483	-0.81%
2024-10-10	22.12	22.06	22.12	21.86	22.48	228,900	5,068,340	22.142	20.58	20.52	20.58	20.33	20.91	246,088	20.596	2.98%
2024-10-09	21.48	21.04	21.50	21.04	22.28	670,000	14,535,520	21.695	19.98	19.57	20.00	19.57	20.72	720,311	20.180	-1.29%
2024-10-08	21.76	21.76	21.84	21.64	24.10	1,259,300	28,383,069	22.539	20.24	20.24	20.31	20.13	22.42	1,353,861	20.965	-9.63%
2024-10-07	24.08	24.00	24.30	23.74	24.14	422,100	10,114,205	23.962	22.40	22.32	22.60	22.08	22.45	453,796	22.288	1.86%
2024-10-04	23.64	23.62	23.70	22.76	23.64	623,800	14,526,008	23.286	21.99	21.97	22.04	21.17	21.99	670,641	21.660	2.60%
2024-10-03	23.04	23.40	23.42	22.34	23.72	815,708	18,660,045	22.876	21.43	21.77	21.78	20.78	22.06	876,960	21.278	-1.54%
2024-10-02	23.40	23.36	23.40	22.30	23.56	1,191,100	27,532,615	23.115	21.77	21.73	21.77	20.74	21.91	1,280,540	21.501	6.17%
2024-09-30	22.04	22.02	22.10	21.74	22.38	569,000	12,543,756	22.045	20.50	20.48	20.56	20.22	20.82	611,726	20.505	2.70%
2024-09-27	21.46	21.32	21.46	20.90	21.64	1,685,800	36,081,196	21.403	19.96	19.83	19.96	19.44	20.13	1,812,387	19.908	3.07%
2024-09-26	20.82	20.62	20.88	20.10	20.82	162,400	3,317,076	20.425	19.37	19.18	19.42	18.70	19.37	174,595	18.999	4.41%
2024-09-25	19.94	19.00	20.38	19.93	20.42	535,000	10,794,875	20.177	18.55	17.67	18.96	18.54	18.99	575,173	18.768	0.61%
2024-09-24	19.82	19.66	19.83	19.36	19.84	415,900	8,154,914	19.608	18.44	18.29	18.44	18.01	18.45	447,130	18.238	4.32%
2024-09-23	19.00	17.00	19.50	18.99	19.18	25,500	488,320	19.150	17.67	15.81	18.14	17.66	17.84	27,415	17.812	-0.05%
2024-09-20	19.01	18.90	19.50	18.80	19.15	32,000	607,300	18.978	17.68	17.58	18.14	17.49	17.81	34,403	17.653	1.17%
2024-09-19	18.79	18.66	18.80	18.42	18.85	48,700	912,821	18.744	17.48	17.36	17.49	17.13	17.53	52,357	17.435	1.90%
2024-09-17	18.44	17.00	18.50	18.48	18.48	1,008	18,626	18.478	17.15	15.81	17.21	17.19	17.19	1,084	17.188	1.60%
2024-09-16	18.15	17.00	18.52	17.98	18.10	9,000	162,785	18.087	16.88	15.81	17.23	16.72	16.84	9,676	16.824	0.11%
2024-09-13	18.13	17.99	18.52	18.14	18.28	6,500	118,280	18.197	16.86	16.73	17.23	16.87	17.00	6,988	16.926	0.78%
2024-09-12	17.99	17.00	18.00	17.87	18.00	141,000	2,530,160	17.944	16.73	15.81	16.74	16.62	16.74	151,588	16.691	0.90%
2024-09-11	17.83	17.56	-	17.67	17.83	80,000	1,423,885	17.799	16.58	16.33	-	16.44	16.58	86,007	16.555	-0.67%
2024-09-10	17.95	17.00	18.10	17.88	18.00	19,500	350,325	17.965	16.70	15.81	16.84	16.63	16.74	20,964	16.711	0.50%
2024-09-09	17.86	17.85	17.87	17.82	17.92	94,900	1,698,728	17.900	16.61	16.60	16.62	16.58	16.67	102,026	16.650	-1.38%
2024-09-05	18.11	18.05	18.70	18.04	18.18	5,500	99,680	18.124	16.85	16.79	17.39	16.78	16.91	5,913	16.858	-0.11%
2024-09-04	18.13	18.02	18.70	18.01	18.19	8,500	153,965	18.114	16.86	16.76	17.39	16.75	16.92	9,138	16.848	-1.04%
2024-09-03	18.32	17.00	18.39	18.28	18.35	110,500	2,024,800	18.324	17.04	15.81	17.11	17.00	17.07	118,797	17.044	0.00%
2024-09-02	18.32	17.00	18.90	18.31	18.44	21,500	394,220	18.336	17.04	15.81	17.58	17.03	17.15	23,114	17.055	-1.98%
2024-08-30	18.69	17.00	18.80	18.54	18.83	248,000	4,630,910	18.673	17.38	15.81	17.49	17.25	17.51	266,622	17.369	1.41%
2024-08-29	18.43	18.06	18.90	18.20	18.31	62,900	1,149,216	18.271	17.14	16.80	17.58	16.93	17.03	67,623	16.994	0.60%
2024-08-28	18.32	17.00	18.90	18.31	18.51	1,194,500	21,925,470	18.355	17.04	15.81	17.58	17.03	17.22	1,284,196	17.073	-1.08%
2024-08-27	18.52	17.00	18.90	18.30	18.48	75,900	1,393,665	18.362	17.23	15.81	17.58	17.02	17.19	81,599	17.079	0.60%
2024-08-26	18.41	17.00	-	18.36	18.45	136,300	2,507,185	18.395	17.12	15.81	-	17.08	17.16	146,535	17.110	0.99%
2024-08-23	18.23	17.00	18.45	18.09	18.23	59,500	1,082,010	18.185	16.96	15.81	17.16	16.83	16.96	63,968	16.915	-0.05%
2024-08-22	18.24	17.00	18.45	18.00	18.26	1,527,322	27,690,052	18.130	16.97	15.81	17.16	16.74	16.98	1,642,009	16.864	1.39%
2024-08-21	17.99	17.93	18.10	17.88	17.99	173,500	3,105,480	17.899	16.73	16.68	16.84	16.63	16.73	186,528	16.649	-0.55%
2024-08-20	18.09	18.00	18.90	18.07	18.24	957,829	17,343,090	18.107	16.83	16.74	17.58	16.81	16.97	1,029,753	16.842	-0.60%
2024-08-19	18.20	17.00	18.25	18.20	18.28	52,000	948,295	18.236	16.93	15.81	16.98	16.93	17.00	55,905	16.963	0.89%
2024-08-16	18.04	17.50	18.04	17.98	18.06	33,500	603,565	18.017	16.78	16.28	16.78	16.72	16.80	36,016	16.758	1.92%
2024-08-15	17.70	17.62	18.04	17.60	17.70	1,003,500	17,694,350	17.633	16.46	16.39	16.78	16.37	16.46	1,078,853	16.401	0.00%
2024-08-14	17.70	17.00	17.92	17.64	17.87	2,395,981	42,114,039	17.577	16.46	15.81	16.67	16.41	16.62	2,575,896	16.349	-0.34%
2024-08-13	17.76	17.00	17.92	17.68	17.77	2,077,000	36,511,430	17.579	16.52	15.81	16.67	16.45	16.53	2,232,963	16.351	0.45%
2024-08-12	17.68	17.65	17.92	17.61	17.68	10,500	185,505	17.667	16.45	16.42	16.67	16.38	16.45	11,288	16.433	-0.06%
2024-08-09	17.69	17.61	17.73	17.68	17.82	1,014,500	17,888,755	17.633	16.45	16.38	16.49	16.45	16.58	1,090,679	16.401	1.26%
2024-08-08	17.47	17.40	-	17.28	17.61	44,000	761,665	17.311	16.25	16.18	-	16.07	16.38	47,304	16.101	0.34%
2024-08-07	17.41	17.00	17.58	17.23	17.54	6,378,500	111,299,485	17.449	16.19	15.81	16.35	16.03	16.31	6,857,464	16.230	1.04%
2024-08-06	17.23	17.22	17.23	17.22	17.47	34,500	599,400	17.374	16.03	16.02	16.03	16.02	16.25	37,091	16.160	-0.12%
2024-08-05	17.25	17.27	17.47	17.00	17.47	263,500	4,545,675	17.251	16.05	16.06	16.25	15.81	16.25	283,286	16.046	-1.37%
2024-08-02	17.49	17.40	19.50	17.46	17.70	23,500	411,585	17.514	16.27	16.18	18.14	16.24	16.46	25,265	16.291	-2.29%
2024-08-01	17.90	-	19.50	17.87	18.00	117,832	2,113,171	17.934	16.65	-	18.14	16.62	16.74	126,680	16.681	-0.50%
2024-07-31	17.99	-	19.50	17.71	18.01	553,336	9,940,315	17.964	16.73	-	18.14	16.47	16.75	594,886	16.710	2.57%
2024-07-30	17.54	17.50	19.50	17.53	17.71	436,281	7,664,860	17.569	16.31	16.28	18.14	16.31	16.47	469,042	16.342	-1.63%
2024-07-29	17.83	17.40	19.50	17.75	17.92	255,620	4,558,120	17.832	16.58	16.18	18.14	16.51	16.67	274,815	16.586	1.31%
2024-07-26	17.60	17.60	17.93	17.58	17.79	183,000	3,240,375	17.707	16.37	16.37	16.68	16.35	16.55	196,742	16.470	-0.06%
2024-07-25	17.61	17.50	17.93	17.56	17.76	40,000	704,625	17.616	16.38	16.28	16.68	16.33	16.52	43,004	16.385	-1.51%
2024-07-24	17.88	-	19.50	17.84	18.04	174,557	3,127,647	17.918	16.63	-	18.14	16.59	16.78	187,665	16.666	-1.05%
2024-07-23	18.07	18.00	18.09	18.04	18.20	5,500	99,950	18.173	16.81	16.74	16.83	16.78	16.93	5,913	16.903	-0.93%
2024-07-22	18.24	17.85	18.33	18.05	18.29	316,344	5,771,916	18.246	16.97	16.60	17.05	16.79	17.01	340,098	16.971	1.33%
2024-07-19	18.00	18.00	18.02	17.98	18.11	65,500	1,181,760	18.042	16.74	16.74	16.76	16.72	16.85	70,418	16.782	-2.23%
2024-07-18	18.41	-	19.50	18.22	18.47	2,507,532	46,222,835	18.434	17.12	-	18.14	16.95	17.18	2,695,824	17.146	0.33%
2024-07-17	18.35	18.25	19.00	18.29	18.38	46,431	850,809	18.324	17.07	16.98	17.67	17.01	17.10	49,918	17.044	0.05%
2024-07-16	18.34	18.30	19.00	18.34	18.46	17,500	321,455	18.369	17.06	17.02	17.67	17.06	17.17	18,814	17.086	-1.34%
2024-07-15	18.59	-	19.00	18.58	18.84	329,000	6,180,365	18.785	17.29	-	17.67	17.28	17.52	353,705	17.473	-1.59%
2024-07-12	18.89	18.80	18.94	18.70	18.94	506,015	9,564,283	18.901	17.57	17.49	17.62	17.39	17.62	544,012	17.581	2.44%
2024-07-11	18.44	-	18.44	18.23	18.44	96,500	1,776,180	18.406	17.15	-	17.15	16.96	17.15	103,746	17.120	2.10%
2024-07-10	18.06	17.80	19.50	18.08	18.35	8,000	145,885	18.236	16.80	16.56	18.14	16.82	17.07	8,601	16.962	-0.22%
2024-07-09	18.10	17.97	18.34	18.05	18.19	17,000	308,625	18.154	16.84	16.71	17.06	16.79	16.92	18,277	16.886	0.06%
2024-07-08	18.09	-	18.34	18.07	18.28	15,000	272,890	18.193	16.83	-	17.06	16.81	17.00	16,126	16.922	-1.36%
2024-07-05	18.34	18.28	18.80	18.36	18.50	7,000	128,645	18.378	17.06	17.00	17.49	17.08	17.21	7,526	17.094	-1.19%
2024-07-04	18.56	18.28	19.50	18.46	18.67	32,000	594,380	18.574	17.26	17.00	18.14	17.17	17.37	34,403	17.277	1.14%
2024-07-03	18.35	-	18.35	18.29	18.46	28,000	516,165	18.434	17.07	-	17.07	17.01	17.17	30,103	17.147	0.94%
2024-07-02	18.18	18.00	19.50	18.15	18.41	43,500	791,690	18.200	16.91	16.74	18.14	16.88	17.12	46,766	16.929	0.17%
2024-06-28	18.15	-	20.50	18.04	18.26	293,500	5,325,175	18.144	16.88	-	19.07	16.78	16.98	315,539	16.876	0.11%
2024-06-27	18.13	18.09	20.50	18.09	18.23	659,200	11,974,669	18.165	16.86	16.83	19.07	16.83	16.96	708,700	16.897	-1.84%
2024-06-26	18.47	18.30	20.50	18.44	18.55	7,200	133,104	18.487	17.18	17.02	19.07	17.15	17.25	7,741	17.195	0.22%
2024-06-25	18.43	-	20.50	18.42	18.66	86,000	1,599,470	18.598	17.14	-	19.07	17.13	17.36	92,458	17.299	0.05%
2024-06-24	18.42	-	20.50	18.20	18.41	50,000	915,910	18.318	17.13	-	19.07	16.93	17.12	53,755	17.039	-0.16%
2024-06-21	18.45	-	18.45	18.40	18.56	61,500	1,137,370	18.494	17.16	-	17.16	17.11	17.26	66,118	17.202	-1.34%
2024-06-20	18.70	18.70	20.50	18.70	18.93	37,500	705,670	18.818	17.39	17.39	19.07	17.39	17.61	40,316	17.504	-0.69%
2024-06-19	18.83	18.53	20.50	18.52	18.85	31,000	580,510	18.726	17.51	17.24	19.07	17.23	17.53	33,328	17.418	2.78%
2024-06-18	18.32	-	20.50	18.25	18.40	80,000	1,463,950	18.299	17.04	-	19.07	16.98	17.11	86,007	17.021	0.00%
2024-06-17	18.32	18.30	18.36	18.12	18.52	149,500	2,742,825	18.347	17.04	17.02	17.08	16.85	17.23	160,726	17.065	-0.16%
2024-06-14	18.35	18.30	18.33	18.30	18.44	134,000	2,456,435	18.332	17.07	17.02	17.05	17.02	17.15	144,062	17.051	-0.76%
2024-06-13	18.49	18.30	-	18.38	18.52	21,500	396,500	18.442	17.20	17.02	-	17.10	17.23	23,114	17.154	1.09%
2024-06-12	18.29	18.20	18.41	18.25	18.41	641,500	11,798,530	18.392	17.01	16.93	17.12	16.98	17.12	689,671	17.107	-1.24%
2024-06-11	18.52	18.54	20.80	18.37	18.60	283,500	5,214,055	18.392	17.23	17.25	19.35	17.09	17.30	304,788	17.107	-0.70%
2024-06-07	18.65	18.50	19.45	18.65	18.85	33,000	617,825	18.722	17.35	17.21	18.09	17.35	17.53	35,478	17.414	-0.59%
2024-06-06	18.76	18.50	18.80	18.73	18.94	44,500	841,425	18.908	17.45	17.21	17.49	17.42	17.62	47,842	17.588	0.59%
2024-06-05	18.65	18.30	19.20	18.65	18.97	228,200	4,295,501	18.823	17.35	17.02	17.86	17.35	17.65	245,336	17.509	-0.37%
2024-06-04	18.72	18.30	18.90	18.69	18.78	34,500	647,380	18.765	17.41	17.02	17.58	17.38	17.47	37,091	17.454	0.38%
2024-06-03	18.65	18.30	18.90	18.65	18.79	13,500	252,740	18.721	17.35	17.02	17.58	17.35	17.48	14,514	17.414	1.69%
2024-05-31	18.34	18.30	18.90	18.34	18.78	264,500	4,908,355	18.557	17.06	17.02	17.58	17.06	17.47	284,361	17.261	-0.76%
2024-05-30	18.48	18.45	20.80	18.45	18.77	275,000	5,122,390	18.627	17.19	17.16	19.35	17.16	17.46	295,650	17.326	-1.55%
2024-05-29	18.77	18.70	20.80	18.70	18.88	88,500	1,663,120	18.792	17.46	17.39	19.35	17.39	17.56	95,146	17.480	-1.52%
2024-05-28	19.06	18.50	20.80	19.02	19.19	106,000	2,024,450	19.099	17.73	17.21	19.35	17.69	17.85	113,960	17.765	-0.05%
2024-05-27	19.07	19.05	20.80	18.80	19.07	222,800	4,204,683	18.872	17.74	17.72	19.35	17.49	17.74	239,530	17.554	1.38%
2024-05-24	18.81	18.50	18.83	18.77	19.05	92,500	1,750,245	18.922	17.50	17.21	17.51	17.46	17.72	99,446	17.600	-1.52%
2024-05-23	19.26	19.26	19.29	19.22	19.45	124,000	2,389,295	19.269	17.77	17.77	17.79	17.73	17.94	134,428	17.774	-1.63%
2024-05-22	19.58	19.55	20.80	19.58	19.71	18,500	363,480	19.648	18.06	18.03	19.19	18.06	18.18	20,056	18.123	-0.25%
2024-05-21	19.63	19.57	20.50	19.58	19.90	75,500	1,484,530	19.663	18.11	18.05	18.91	18.06	18.36	81,849	18.137	-1.95%
2024-05-20	20.02	20.02	20.50	19.99	20.10	25,700	515,060	20.041	18.47	18.47	18.91	18.44	18.54	27,861	18.487	0.15%
2024-05-17	19.99	19.80	19.99	19.75	20.00	561,900	11,193,280	19.920	18.44	18.26	18.44	18.22	18.45	609,154	18.375	1.16%
2024-05-16	19.76	19.50	20.00	19.50	19.83	36,700	721,910	19.671	18.23	17.99	18.45	17.99	18.29	39,786	18.145	1.39%
2024-05-14	19.49	19.45	19.47	19.48	19.67	45,500	891,020	19.583	17.98	17.94	17.96	17.97	18.14	49,326	18.064	0.05%
2024-05-13	19.48	19.28	19.60	19.23	19.50	103,000	1,991,930	19.339	17.97	17.78	18.08	17.74	17.99	111,662	17.839	0.67%
2024-05-10	19.35	19.33	19.50	19.03	19.35	50,000	961,055	19.221	17.85	17.83	17.99	17.55	17.85	54,205	17.730	2.38%
2024-05-09	18.90	18.84	19.50	18.68	18.91	66,500	1,254,640	18.867	17.43	17.38	17.99	17.23	17.44	72,092	17.403	1.39%
2024-05-08	18.64	18.62	18.98	18.64	18.93	66,000	1,242,800	18.830	17.19	17.18	17.51	17.19	17.46	71,550	17.370	-0.85%
2024-05-07	18.80	18.72	19.00	18.76	18.82	15,500	291,565	18.811	17.34	17.27	17.53	17.30	17.36	16,803	17.351	-0.27%
2024-05-06	18.85	18.87	18.90	18.74	18.87	123,000	2,311,330	18.791	17.39	17.41	17.43	17.29	17.41	133,344	17.334	0.43%
2024-05-03	18.77	18.75	19.00	18.50	18.86	26,900	504,358	18.749	17.31	17.30	17.53	17.06	17.40	29,162	17.295	1.46%
2024-05-02	18.50	17.45	-	18.06	18.51	139,300	2,574,219	18.480	17.06	16.10	-	16.66	17.07	151,015	17.046	2.32%
2024-04-30	18.08	17.98	18.08	17.98	18.17	132,500	2,392,250	18.055	16.68	16.59	16.68	16.59	16.76	143,643	16.654	0.22%
2024-04-29	18.04	18.04	18.16	18.01	18.32	103,000	1,868,895	18.145	16.64	16.64	16.75	16.61	16.90	111,662	16.737	0.33%
2024-04-26	17.98	17.80	17.99	17.71	18.05	1,158,000	20,665,995	17.846	16.59	16.42	16.59	16.34	16.65	1,255,384	16.462	2.39%
2024-04-25	17.56	17.38	17.56	17.40	17.68	92,500	1,618,605	17.498	16.20	16.03	16.20	16.05	16.31	100,279	16.141	0.57%
2024-04-24	17.46	-	17.68	17.24	17.46	28,600	494,310	17.284	16.11	-	16.31	15.90	16.11	31,005	15.943	2.11%
2024-04-23	17.10	17.04	17.20	16.88	17.10	45,600	774,123	16.976	15.77	15.72	15.87	15.57	15.77	49,435	15.659	1.91%
2024-04-22	16.78	-	-	16.75	16.89	38,500	647,130	16.809	15.48	-	-	15.45	15.58	41,738	15.505	1.82%
2024-04-19	16.48	16.45	16.88	16.30	16.48	48,500	795,400	16.400	15.20	15.17	15.57	15.04	15.20	52,579	15.128	-1.08%
2024-04-18	16.66	16.66	16.67	16.49	16.75	22,000	367,365	16.698	15.37	15.37	15.38	15.21	15.45	23,850	15.403	1.03%
2024-04-17	16.49	16.40	-	16.40	16.52	24,500	403,930	16.487	15.21	15.13	-	15.13	15.24	26,560	15.208	0.00%
2024-04-16	16.49	16.45	-	16.47	16.66	31,000	514,575	16.599	15.21	15.17	-	15.19	15.37	33,607	15.312	-2.19%
2024-04-15	16.86	16.80	-	16.72	16.87	57,500	969,105	16.854	15.55	15.50	-	15.42	15.56	62,336	15.547	-0.77%
2024-04-12	16.99	16.96	17.10	16.99	17.11	14,500	247,280	17.054	15.67	15.64	15.77	15.67	15.78	15,719	15.731	-2.19%
2024-04-11	17.37	16.65	-	17.13	17.39	17,500	301,400	17.223	16.02	15.36	-	15.80	16.04	18,972	15.887	-0.29%
2024-04-10	17.42	16.65	17.43	17.28	17.45	35,000	608,140	17.375	16.07	15.36	16.08	15.94	16.10	37,943	16.028	1.87%
2024-04-09	17.10	16.65	17.30	17.10	17.24	23,000	394,690	17.160	15.77	15.36	15.96	15.77	15.90	24,934	15.829	0.47%
2024-04-08	17.02	16.78	17.20	16.87	17.10	17,000	287,940	16.938	15.70	15.48	15.87	15.56	15.77	18,430	15.624	0.24%
2024-04-05	16.98	16.70	17.05	16.98	16.98	1,000	16,980	16.980	15.66	15.40	15.73	15.66	15.66	1,084	15.663	0.00%
2024-04-03	16.98	16.65	17.30	16.98	17.05	13,000	221,230	17.018	15.66	15.36	15.96	15.66	15.73	14,093	15.698	-1.16%
2024-04-02	17.18	16.65	17.30	17.13	17.23	36,000	618,745	17.187	15.85	15.36	15.96	15.80	15.89	39,027	15.854	2.14%
2024-03-28	16.82	16.45	16.77	16.70	16.91	15,500	261,380	16.863	15.52	15.17	15.47	15.40	15.60	16,803	15.555	1.14%
2024-03-27	16.63	16.30	17.00	16.59	16.81	130,400	2,175,050	16.680	15.34	15.04	15.68	15.30	15.51	141,366	15.386	-1.54%
2024-03-26	16.89	16.30	-	16.75	16.99	849,008	14,254,634	16.790	15.58	15.04	-	15.45	15.67	920,407	15.487	0.96%
2024-03-25	16.73	16.70	-	16.73	16.84	5,000	83,885	16.777	15.43	15.40	-	15.43	15.53	5,420	15.476	-0.24%
2024-03-22	16.77	16.52	16.95	16.60	16.90	75,500	1,258,845	16.673	15.47	15.24	15.64	15.31	15.59	81,849	15.380	-2.16%
2024-03-21	17.14	16.90	-	17.10	17.23	201,200	3,466,550	17.229	15.81	15.59	-	15.77	15.89	218,120	15.893	1.90%
2024-03-20	16.82	16.69	17.00	16.78	16.90	15,500	260,980	16.837	15.52	15.40	15.68	15.48	15.59	16,803	15.531	0.06%
2024-03-19	16.81	16.76	16.83	16.77	16.89	59,500	1,000,285	16.812	15.51	15.46	15.52	15.47	15.58	64,504	15.507	-1.12%
2024-03-18	17.00	16.90	-	17.00	17.01	11,000	187,050	17.005	15.68	15.59	-	15.68	15.69	11,925	15.685	0.41%
2024-03-15	16.93	16.97	17.50	16.82	17.17	12,000	202,890	16.908	15.62	15.65	16.14	15.52	15.84	13,009	15.596	-1.51%
2024-03-14	17.19	-	17.50	17.16	17.43	20,500	352,185	17.180	15.86	-	16.14	15.83	16.08	22,224	15.847	-0.87%
2024-03-13	17.34	-	17.60	17.34	17.37	6,000	104,100	17.350	15.99	-	16.23	15.99	16.02	6,505	16.004	-0.17%
2024-03-12	17.37	17.00	17.66	16.90	17.40	75,000	1,283,875	17.118	16.02	15.68	16.29	15.59	16.05	81,307	15.790	3.33%
2024-03-11	16.81	-	16.88	16.78	16.81	9,500	159,555	16.795	15.51	-	15.57	15.48	15.51	10,299	15.492	1.14%
2024-03-08	16.62	-	-	16.64	16.70	7,000	116,555	16.651	15.33	-	-	15.35	15.40	7,589	15.359	1.16%
2024-03-07	16.43	16.42	16.65	16.41	16.72	19,500	324,765	16.655	15.16	15.15	15.36	15.14	15.42	21,140	15.363	-1.14%
2024-03-06	16.62	16.50	-	16.39	16.72	127,700	2,112,215	16.540	15.33	15.22	-	15.12	15.42	138,439	15.257	1.78%
2024-03-05	16.33	16.29	16.50	16.30	16.60	46,500	763,320	16.415	15.06	15.03	15.22	15.04	15.31	50,410	15.142	-2.51%
2024-03-04	16.75	16.66	-	16.66	16.77	42,500	710,930	16.728	15.45	15.37	-	15.37	15.47	46,074	15.430	-0.12%
2024-03-01	16.77	16.41	-	16.70	16.77	68,300	1,143,554	16.743	15.47	15.14	-	15.40	15.47	74,044	15.444	0.36%
2024-02-29	16.71	16.70	-	16.70	16.80	17,500	293,850	16.791	15.41	15.40	-	15.40	15.50	18,972	15.489	-0.24%
2024-02-28	16.75	16.73	16.75	16.75	17.05	216,500	3,680,490	17.000	15.45	15.43	15.45	15.45	15.73	234,707	15.681	-1.35%
2024-02-27	16.98	16.68	17.10	16.64	17.00	863,500	14,489,840	16.780	15.66	15.39	15.77	15.35	15.68	936,117	15.479	1.01%
2024-02-26	16.81	16.70	17.10	16.78	16.87	313,000	5,256,930	16.795	15.51	15.40	15.77	15.48	15.56	339,322	15.492	-0.65%
2024-02-23	16.92	16.25	16.90	16.85	17.03	3,450,500	58,211,475	16.870	15.61	14.99	15.59	15.54	15.71	3,740,675	15.562	0.18%
2024-02-22	16.89	16.90	17.00	16.60	16.88	151,700	2,555,791	16.848	15.58	15.59	15.68	15.31	15.57	164,457	15.541	1.20%
2024-02-21	16.69	16.35	16.72	16.52	16.90	47,000	790,720	16.824	15.40	15.08	15.42	15.24	15.59	50,953	15.519	1.89%
2024-02-20	16.38	15.68	16.60	16.24	16.40	50,500	827,805	16.392	15.11	14.46	15.31	14.98	15.13	54,747	15.121	0.24%
2024-02-19	16.34	16.33	16.60	16.34	16.46	6,500	106,515	16.387	15.07	15.06	15.31	15.07	15.18	7,047	15.116	-1.09%
2024-02-16	16.52	16.48	16.60	16.23	16.54	51,000	831,725	16.308	15.24	15.20	15.31	14.97	15.26	55,289	15.043	2.35%
2024-02-15	16.14	15.72	16.20	15.94	16.92	59,000	962,175	16.308	14.89	14.50	14.94	14.70	15.61	63,962	15.043	0.62%
2024-02-14	16.04	15.95	17.20	15.73	15.95	65,500	1,035,620	15.811	14.80	14.71	15.87	14.51	14.71	71,008	14.584	0.94%
2024-02-09	15.89	15.58	17.20	15.82	15.91	3,500	55,475	15.850	14.66	14.37	15.87	14.59	14.68	3,794	14.620	-0.94%
2024-02-08	16.04	16.03	17.20	16.03	16.25	16,000	258,165	16.135	14.80	14.79	15.87	14.79	14.99	17,346	14.884	-1.29%
2024-02-07	16.25	-	16.26	16.24	16.58	112,500	1,855,235	16.491	14.99	-	15.00	14.98	15.29	121,961	15.212	-0.37%
2024-02-06	16.31	16.30	16.42	15.84	16.32	34,500	554,525	16.073	15.04	15.04	15.15	14.61	15.05	37,401	14.826	3.95%
2024-02-05	15.69	15.50	-	15.68	15.84	4,000	63,128	15.782	14.47	14.30	-	14.46	14.61	4,336	14.558	-0.06%
2024-02-02	15.70	14.75	16.15	15.69	16.06	51,000	809,120	15.865	14.48	13.61	14.90	14.47	14.81	55,289	14.634	-0.25%
2024-02-01	15.74	15.71	15.74	15.65	15.88	147,500	2,331,420	15.806	14.52	14.49	14.52	14.44	14.65	159,904	14.580	0.70%
2024-01-31	15.63	15.60	15.63	15.63	15.88	90,000	1,418,830	15.765	14.42	14.39	14.42	14.42	14.65	97,569	14.542	-1.51%
2024-01-30	15.87	15.00	18.15	15.87	16.02	391,500	6,251,550	15.968	14.64	13.84	16.74	14.64	14.78	424,424	14.730	-2.52%
2024-01-29	16.28	15.00	16.50	16.22	16.45	370,700	6,050,935	16.323	15.02	13.84	15.22	14.96	15.17	401,875	15.057	0.99%
2024-01-26	16.12	15.36	16.12	16.12	16.39	109,500	1,783,110	16.284	14.87	14.17	14.87	14.87	15.12	118,709	15.021	-1.65%
2024-01-25	16.39	16.39	16.50	16.01	16.44	172,500	2,804,750	16.259	15.12	15.12	15.22	14.77	15.16	187,007	14.998	2.05%
2024-01-24	16.06	15.36	16.17	15.65	16.17	90,000	1,424,070	15.823	14.81	14.17	14.92	14.44	14.92	97,569	14.596	3.48%
2024-01-23	15.52	15.52	15.75	15.22	15.67	356,008	5,513,522	15.487	14.32	14.32	14.53	14.04	14.45	385,947	14.286	2.65%
2024-01-22	15.12	15.10	15.78	14.97	15.42	380,000	5,722,505	15.059	13.95	13.93	14.56	13.81	14.22	411,957	13.891	-2.20%
2024-01-19	15.46	15.40	15.70	15.43	15.72	17,000	262,945	15.467	14.26	14.21	14.48	14.23	14.50	18,430	14.268	-0.64%
2024-01-18	15.56	15.38	15.66	15.40	15.61	110,500	1,709,570	15.471	14.35	14.19	14.45	14.21	14.40	119,793	14.271	0.91%
2024-01-17	15.42	15.40	15.60	15.35	15.92	227,400	3,520,261	15.480	14.22	14.21	14.39	14.16	14.69	246,524	14.280	-3.87%
2024-01-16	16.04	15.90	16.12	16.00	16.23	118,000	1,898,775	16.091	14.80	14.67	14.87	14.76	14.97	127,923	14.843	-2.20%
2024-01-15	16.40	16.25	-	16.38	16.42	4,000	65,615	16.404	15.13	14.99	-	15.11	15.15	4,336	15.131	0.06%
2024-01-12	16.39	16.37	16.40	16.36	16.53	18,500	304,124	16.439	15.12	15.10	15.13	15.09	15.25	20,056	15.164	-0.61%
2024-01-11	16.49	16.16	-	16.28	16.58	15,000	247,905	16.527	15.21	14.91	-	15.02	15.29	16,261	15.245	1.41%
2024-01-10	16.26	16.24	-	16.21	16.41	7,000	114,040	16.291	15.00	14.98	-	14.95	15.14	7,589	15.028	-0.85%
2024-01-09	16.40	16.38	16.80	16.40	16.58	18,000	296,770	16.487	15.13	15.11	15.50	15.13	15.29	19,514	15.208	0.12%
2024-01-08	16.38	15.90	16.80	16.35	16.60	28,000	459,200	16.400	15.11	14.67	15.50	15.08	15.31	30,355	15.128	-1.97%
2024-01-05	16.71	16.68	17.20	16.67	16.85	53,000	887,330	16.742	15.41	15.39	15.87	15.38	15.54	57,457	15.443	-0.65%
2024-01-04	16.82	16.60	-	16.71	16.84	25,500	428,020	16.785	15.52	15.31	-	15.41	15.53	27,644	15.483	0.00%
2024-01-03	16.82	16.78	-	16.75	16.83	202,000	3,394,340	16.804	15.52	15.48	-	15.45	15.52	218,987	15.500	-0.88%
2024-01-02	16.97	16.62	-	16.94	17.09	36,100	614,339	17.018	15.65	15.33	-	15.63	15.76	39,136	15.698	-0.18%
2023-12-29	17.00	17.00	17.24	17.00	17.26	13,500	231,040	17.114	15.68	15.68	15.90	15.68	15.92	14,635	15.786	-1.51%
2023-12-28	17.26	15.21	17.40	17.00	17.31	5,785,000	100,391,970	17.354	15.92	14.03	16.05	15.68	15.97	6,271,498	16.008	2.49%
2023-12-27	16.84	16.72	17.00	16.66	16.86	5,159,000	85,051,700	16.486	15.53	15.42	15.68	15.37	15.55	5,592,853	15.207	2.06%
2023-12-22	16.50	16.40	16.53	16.47	17.00	109,500	1,829,530	16.708	15.22	15.13	15.25	15.19	15.68	118,709	15.412	-1.96%
2023-12-21	16.83	15.21	17.00	16.75	16.84	7,500	125,745	16.766	15.52	14.03	15.68	15.45	15.53	8,131	15.465	0.12%
2023-12-20	16.81	15.21	17.00	16.84	16.93	32,500	548,845	16.888	15.51	14.03	15.68	15.53	15.62	35,233	15.578	0.84%
2023-12-19	16.67	16.50	16.76	16.60	16.74	10,000	166,860	16.686	15.38	15.22	15.46	15.31	15.44	10,841	15.392	-0.71%
2023-12-18	16.79	16.80	-	16.79	16.82	2,000	33,610	16.805	15.49	15.50	-	15.49	15.52	2,168	15.501	-1.18%
2023-12-15	16.99	16.88	17.16	16.85	17.16	27,900	474,693	17.014	15.67	15.57	15.83	15.54	15.83	30,246	15.694	2.78%
2023-12-14	16.53	16.51	16.74	16.53	16.73	14,000	232,995	16.643	15.25	15.23	15.44	15.25	15.43	15,177	15.351	0.79%
2023-12-13	16.40	16.20	16.80	16.35	16.45	8,200	134,434	16.394	15.13	14.94	15.50	15.08	15.17	8,890	15.123	-0.97%
2023-12-12	16.56	15.21	16.80	16.44	16.59	21,900	361,225	16.494	15.28	14.03	15.50	15.16	15.30	23,742	15.215	1.35%
2023-12-11	16.34	16.30	16.80	16.17	16.44	164,400	2,671,700	16.251	15.07	15.04	15.50	14.92	15.16	178,225	14.991	-1.03%
2023-12-08	16.51	16.40	16.80	16.44	16.51	10,500	172,900	16.467	15.23	15.13	15.50	15.16	15.23	11,383	15.189	0.00%
2023-12-07	16.51	16.45	16.80	16.35	16.49	82,000	1,343,620	16.386	15.23	15.17	15.50	15.08	15.21	88,896	15.115	-0.78%
2023-12-06	16.64	15.90	16.80	16.47	16.74	21,500	358,600	16.679	15.35	14.67	15.50	15.19	15.44	23,308	15.385	1.03%
2023-12-05	16.47	16.40	16.79	16.42	16.73	84,800	1,408,459	16.609	15.19	15.13	15.49	15.15	15.43	91,931	15.321	-2.14%
2023-12-04	16.83	16.80	17.30	16.82	17.08	31,500	533,165	16.926	15.52	15.50	15.96	15.52	15.76	34,149	15.613	-1.06%
2023-12-01	17.01	17.00	17.22	17.01	17.22	506,500	8,690,260	17.157	15.69	15.68	15.88	15.69	15.88	549,095	15.827	-1.22%
2023-11-30	17.22	17.16	17.40	17.10	17.25	14,000	240,870	17.205	15.88	15.83	16.05	15.77	15.91	15,177	15.870	0.35%
2023-11-29	17.16	17.01	-	17.07	17.47	81,700	1,409,231	17.249	15.83	15.69	-	15.75	16.11	88,571	15.911	-2.11%
2023-11-28	17.53	17.50	-	17.50	17.68	72,500	1,275,270	17.590	16.17	16.14	-	16.14	16.31	78,597	16.225	-1.02%
2023-11-27	17.71	-	-	17.53	17.75	540,500	9,562,355	17.692	16.34	-	-	16.17	16.37	585,954	16.319	-0.17%
2023-11-24	17.74	-	18.08	17.74	17.92	45,000	801,620	17.814	16.36	-	16.68	16.36	16.53	48,784	16.432	-1.88%
2023-11-23	18.08	17.95	-	17.81	18.10	188,500	3,371,095	17.884	16.68	16.56	-	16.43	16.70	204,352	16.496	0.95%
2023-11-22	17.91	17.87	17.93	17.85	17.95	30,000	537,445	17.915	16.52	16.48	16.54	16.47	16.56	32,523	16.525	0.11%
2023-11-21	18.47	18.45	18.68	18.46	18.82	173,500	3,232,330	18.630	16.50	16.48	16.69	16.49	16.81	194,189	16.645	-0.16%
2023-11-20	18.50	18.46	18.72	18.32	18.54	52,000	960,875	18.478	16.53	16.49	16.73	16.37	16.56	58,201	16.510	1.59%
2023-11-17	18.21	18.18	-	18.17	18.37	72,500	1,322,875	18.247	16.27	16.24	-	16.23	16.41	81,145	16.303	-1.94%
2023-11-16	18.57	18.55	-	18.50	18.83	34,000	635,300	18.685	16.59	16.57	-	16.53	16.82	38,054	16.695	-1.33%
2023-11-15	18.82	18.79	-	18.55	18.87	112,900	2,117,069	18.752	16.81	16.79	-	16.57	16.86	126,363	16.754	3.69%
2023-11-14	18.15	18.00	18.35	18.12	18.30	19,000	345,385	18.178	16.22	16.08	16.40	16.19	16.35	21,266	16.241	-0.17%
2023-11-13	18.18	17.82	-	17.88	18.14	10,000	179,900	17.990	16.24	15.92	-	15.98	16.21	11,192	16.073	1.51%
2023-11-10	17.91	17.90	-	17.91	18.10	26,900	483,725	17.982	16.00	15.99	-	16.00	16.17	30,108	16.067	-1.92%
2023-11-09	18.26	18.24	18.38	18.20	18.31	37,500	684,490	18.253	16.31	16.30	16.42	16.26	16.36	41,972	16.308	-0.22%
2023-11-08	18.30	18.24	-	18.30	18.47	29,000	533,485	18.396	16.35	16.30	-	16.35	16.50	32,458	16.436	-0.54%
2023-11-07	18.40	18.38	-	18.40	18.50	92,000	1,696,980	18.445	16.44	16.42	-	16.44	16.53	102,970	16.480	-1.55%
2023-11-06	18.69	18.64	18.79	18.64	18.77	135,100	2,526,230	18.699	16.70	16.65	16.79	16.65	16.77	151,210	16.707	1.58%
2023-11-03	18.40	18.20	18.56	18.12	18.32	30,400	553,566	18.209	16.44	16.26	16.58	16.19	16.37	34,025	16.269	2.62%
2023-11-02	17.93	17.91	18.15	17.91	18.02	19,500	350,290	17.964	16.02	16.00	16.22	16.00	16.10	21,825	16.050	0.73%
2023-11-01	17.80	17.20	-	17.80	17.81	4,500	80,105	17.801	15.90	15.37	-	15.90	15.91	5,037	15.905	-0.28%
2023-10-31	17.85	17.70	-	17.78	17.96	3,500	62,450	17.843	15.95	15.81	-	15.89	16.05	3,917	15.942	-1.38%
2023-10-30	18.10	17.80	-	17.98	18.10	49,000	884,230	18.046	16.17	15.90	-	16.06	16.17	54,843	16.123	-0.17%
2023-10-27	18.13	17.98	-	17.78	18.20	56,500	1,007,915	17.839	16.20	16.06	-	15.89	16.26	63,237	15.939	2.20%
2023-10-26	17.74	17.58	17.96	17.61	17.78	66,000	1,166,475	17.674	15.85	15.71	16.05	15.73	15.89	73,870	15.791	-0.11%
2023-10-25	17.76	17.71	17.99	17.70	18.10	129,000	2,318,475	17.973	15.87	15.82	16.07	15.81	16.17	144,382	16.058	0.34%
2023-10-24	17.70	17.50	-	17.58	17.78	6,000	106,165	17.694	15.81	15.64	-	15.71	15.89	6,715	15.809	-0.73%
2023-10-20	17.83	17.70	-	17.83	17.93	23,000	410,230	17.836	15.93	15.81	-	15.93	16.02	25,743	15.936	-0.89%
2023-10-19	17.99	17.20	18.41	18.03	18.10	3,500	63,190	18.054	16.07	15.37	16.45	16.11	16.17	3,917	16.131	-2.60%
2023-10-18	18.47	17.20	18.91	18.44	18.53	7,000	129,260	18.466	16.50	15.37	16.90	16.48	16.56	7,835	16.498	0.00%
2023-10-17	18.47	17.20	18.81	18.39	18.39	3,500	64,365	18.390	16.50	15.37	16.81	16.43	16.43	3,917	16.431	0.71%
2023-10-16	18.34	18.31	-	18.34	18.49	6,500	119,895	18.445	16.39	16.36	-	16.39	16.52	7,275	16.480	-0.86%
2023-10-13	18.50	17.20	-	18.50	18.72	5,500	102,555	18.646	16.53	15.37	-	16.53	16.73	6,156	16.660	-2.58%
2023-10-12	18.99	17.20	-	18.94	19.02	9,000	170,820	18.980	16.97	15.37	-	16.92	16.99	10,073	16.958	1.66%
2023-10-11	18.68	18.36	18.76	18.68	18.75	5,500	102,865	18.703	16.69	16.40	16.76	16.69	16.75	6,156	16.710	1.58%
2023-10-10	18.39	17.20	18.88	18.39	18.60	11,500	212,210	18.453	16.43	15.37	16.87	16.43	16.62	12,871	16.487	0.93%
2023-10-09	18.22	-	18.36	18.22	18.31	49,500	903,405	18.251	16.28	-	16.40	16.28	16.36	55,403	16.306	0.16%
2023-10-06	18.19	17.20	20.00	18.17	18.19	1,000	18,180	18.180	16.25	15.37	17.87	16.23	16.25	1,119	16.243	1.62%
2023-10-05	17.90	17.88	20.00	17.90	17.96	3,000	53,780	17.927	15.99	15.98	17.87	15.99	16.05	3,358	16.017	0.28%
2023-10-04	17.85	17.20	20.00	17.81	17.82	7,500	133,585	17.811	15.95	15.37	17.87	15.91	15.92	8,394	15.914	-0.61%
2023-10-03	17.96	17.85	20.00	17.90	18.15	3,500	62,890	17.969	16.05	15.95	17.87	15.99	16.22	3,917	16.054	-3.08%
2023-09-29	18.53	18.00	20.00	18.17	18.17	700	12,738	18.197	16.56	16.08	17.87	16.23	16.23	783	16.258	2.60%
2023-09-28	18.06	18.04	20.00	18.06	18.24	156,500	2,827,090	18.064	16.14	16.12	17.87	16.14	16.30	175,162	16.140	-1.31%
2023-09-27	18.30	17.20	20.00	18.26	18.40	1,310,500	24,022,895	18.331	16.35	15.37	17.87	16.31	16.44	1,466,768	16.378	0.66%
2023-09-26	18.18	18.00	20.00	18.18	18.40	30,000	548,900	18.297	16.24	16.08	17.87	16.24	16.44	33,577	16.347	-1.52%
2023-09-25	18.46	17.20	20.00	18.46	18.58	12,500	231,220	18.498	16.49	15.37	17.87	16.49	16.60	13,991	16.527	-1.86%
2023-09-22	18.81	-	18.99	18.37	18.75	9,000	167,575	18.619	16.81	-	16.97	16.41	16.75	10,073	16.636	2.51%
2023-09-21	18.35	18.20	20.00	18.35	18.52	30,000	551,900	18.397	16.40	16.26	17.87	16.40	16.55	33,577	16.437	-1.40%
2023-09-20	18.61	-	20.00	18.60	18.64	8,000	148,935	18.617	16.63	-	17.87	16.62	16.65	8,954	16.633	-0.43%
2023-09-19	18.69	18.50	20.00	18.66	18.67	1,000	18,665	18.665	16.70	16.53	17.87	16.67	16.68	1,119	16.676	0.16%
2023-09-18	18.66	18.57	20.00	18.60	18.72	7,500	139,990	18.665	16.67	16.59	17.87	16.62	16.73	8,394	16.677	-1.63%
2023-09-15	18.97	18.88	20.00	18.77	19.11	9,500	179,605	18.906	16.95	16.87	17.87	16.77	17.07	10,633	16.892	0.96%
2023-09-14	18.79	17.62	19.19	18.65	18.88	11,500	216,705	18.844	16.79	15.74	17.15	16.66	16.87	12,871	16.836	0.37%
2023-09-13	18.72	17.62	20.00	18.66	18.72	3,500	65,460	18.703	16.73	15.74	17.87	16.67	16.73	3,917	16.710	-0.16%
2023-09-12	18.75	18.68	20.00	18.72	18.79	1,500	28,150	18.767	16.75	16.69	17.87	16.73	16.79	1,679	16.767	-0.32%
2023-09-11	18.81	17.62	20.00	18.56	18.76	161,500	3,007,040	18.619	16.81	15.74	17.87	16.58	16.76	180,758	16.636	-0.42%
2023-09-07	18.89	18.88	19.90	18.89	19.04	437,500	8,305,675	18.984	16.88	16.87	17.78	16.88	17.01	489,669	16.962	-1.15%
2023-09-06	19.11	17.62	19.90	19.08	19.08	500	9,540	19.080	17.07	15.74	17.78	17.05	17.05	560	17.047	0.10%
2023-09-05	19.09	17.62	19.90	19.09	19.27	12,000	229,610	19.134	17.06	15.74	17.78	17.06	17.22	13,431	17.096	-2.25%
2023-09-04	19.53	19.45	19.68	19.26	19.54	966,900	18,672,362	19.312	17.45	17.38	17.58	17.21	17.46	1,082,196	17.254	2.63%
2023-08-31	19.03	18.97	19.40	18.97	19.20	6,500	124,395	19.138	17.00	16.95	17.33	16.95	17.15	7,275	17.099	-0.47%
2023-08-30	19.12	19.00	19.30	19.08	19.40	65,800	1,269,809	19.298	17.08	16.98	17.24	17.05	17.33	73,646	17.242	0.00%
2023-08-29	19.12	17.62	19.50	18.99	19.23	411,800	7,866,838	19.104	17.08	15.74	17.42	16.97	17.18	460,904	17.068	1.92%
2023-08-28	18.76	18.60	19.09	18.79	19.09	264,000	4,987,300	18.891	16.76	16.62	17.06	16.79	17.06	295,480	16.879	0.86%
2023-08-25	18.60	17.62	19.40	18.63	18.84	1,500	28,055	18.703	16.62	15.74	17.33	16.65	16.83	1,679	16.711	-1.27%
2023-08-24	18.84	17.62	19.40	18.63	18.85	19,000	355,820	18.727	16.83	15.74	17.33	16.65	16.84	21,266	16.732	2.00%
2023-08-23	18.47	17.62	18.96	18.42	18.56	5,015,000	92,246,850	18.394	16.50	15.74	16.94	16.46	16.58	5,613,005	16.434	0.27%
2023-08-22	18.42	17.62	18.81	18.23	18.55	8,700	159,628	18.348	16.46	15.74	16.81	16.29	16.57	9,737	16.393	0.99%
2023-08-21	18.24	18.16	18.24	18.20	18.54	5,072,000	94,111,585	18.555	16.30	16.23	16.30	16.26	16.56	5,676,801	16.578	-1.62%
2023-08-18	18.54	18.45	19.40	18.54	18.86	5,132,500	95,570,075	18.621	16.56	16.48	17.33	16.56	16.85	5,744,516	16.637	-2.01%
2023-08-17	18.92	18.56	19.40	18.49	18.97	5,065,700	95,988,709	18.949	16.90	16.58	17.33	16.52	16.95	5,669,750	16.930	0.11%
2023-08-16	18.90	18.88	19.40	18.89	19.00	159,000	3,008,775	18.923	16.89	16.87	17.33	16.88	16.98	177,960	16.907	-1.46%
2023-08-15	19.18	19.10	19.40	19.14	19.33	71,500	1,372,365	19.194	17.14	17.07	17.33	17.10	17.27	80,026	17.149	-1.03%
2023-08-14	19.38	19.33	19.50	19.19	19.38	81,200	1,567,521	19.304	17.32	17.27	17.42	17.15	17.32	90,883	17.248	-1.62%
2023-08-11	19.70	19.32	-	19.68	19.91	52,000	1,024,590	19.704	17.60	17.26	-	17.58	17.79	58,201	17.604	-1.01%
2023-08-10	19.90	19.89	-	19.68	19.91	919,500	18,177,600	19.769	17.78	17.77	-	17.58	17.79	1,029,144	17.663	0.45%
2023-08-09	19.81	19.68	-	19.67	19.86	30,500	601,330	19.716	17.70	17.58	-	17.57	17.74	34,137	17.615	0.15%
2023-08-08	19.78	19.67	-	19.73	19.88	1,353,500	26,752,305	19.765	17.67	17.57	-	17.63	17.76	1,514,896	17.660	-1.69%
2023-08-07	20.12	20.10	-	19.98	20.16	6,000	120,570	20.095	17.98	17.96	-	17.85	18.01	6,715	17.954	-0.10%
2023-08-04	20.14	19.90	-	20.14	20.48	51,000	1,028,560	20.168	17.99	17.78	-	17.99	18.30	57,081	18.019	0.75%
2023-08-03	19.99	18.50	-	19.99	20.10	10,800	216,314	20.029	17.86	16.53	-	17.86	17.96	12,088	17.895	-0.74%
2023-08-02	20.14	18.50	20.48	20.14	20.54	24,000	484,490	20.187	17.99	16.53	18.30	17.99	18.35	26,862	18.036	-2.23%
2023-08-01	20.60	18.50	21.00	20.58	20.86	108,000	2,224,070	20.593	18.41	16.53	18.76	18.39	18.64	120,878	18.399	-0.48%
2023-07-31	20.70	18.72	20.96	20.70	20.98	585,800	12,172,390	20.779	18.49	16.73	18.73	18.49	18.74	655,653	18.565	0.78%
2023-07-28	20.54	20.30	21.00	20.02	20.46	302,500	6,092,320	20.140	18.35	18.14	18.76	17.89	18.28	338,571	17.994	1.18%
2023-07-27	20.30	18.72	20.50	20.12	20.32	59,500	1,206,460	20.277	18.14	16.73	18.32	17.98	18.16	66,595	18.116	1.60%
2023-07-26	19.98	18.72	-	19.89	19.99	175,500	3,504,140	19.967	17.85	16.73	-	17.77	17.86	196,427	17.839	-0.40%
2023-07-25	20.06	19.23	20.06	19.80	20.08	357,600	7,139,939	19.966	17.92	17.18	17.92	17.69	17.94	400,241	17.839	4.32%
2023-07-24	19.23	18.72	-	19.18	19.49	107,500	2,092,850	19.468	17.18	16.73	-	17.14	17.41	120,319	17.394	-2.19%
2023-07-21	19.66	19.30	19.81	19.59	19.75	79,100	1,560,868	19.733	17.57	17.24	17.70	17.50	17.65	88,532	17.631	0.82%
2023-07-20	19.50	19.30	20.00	19.49	19.70	40,100	784,933	19.574	17.42	17.24	17.87	17.41	17.60	44,882	17.489	-0.10%
2023-07-19	19.52	19.30	-	19.29	19.57	131,824	2,552,256	19.361	17.44	17.24	-	17.23	17.49	147,543	17.298	-0.41%
2023-07-18	19.60	19.42	-	19.59	19.76	275,000	5,397,200	19.626	17.51	17.35	-	17.50	17.65	307,792	17.535	-2.00%
2023-07-14	20.00	18.72	20.06	20.00	20.06	37,500	751,340	20.036	17.87	16.73	17.92	17.87	17.92	41,972	17.901	0.10%
2023-07-13	19.98	18.72	20.00	19.80	19.99	122,700	2,445,740	19.933	17.85	16.73	17.87	17.69	17.86	137,331	17.809	2.83%
2023-07-12	19.43	19.01	19.59	19.37	19.43	22,500	435,855	19.371	17.36	16.98	17.50	17.31	17.36	25,183	17.308	1.15%
2023-07-11	19.21	19.01	-	19.15	19.39	13,700	264,405	19.300	17.16	16.98	-	17.11	17.32	15,334	17.243	0.84%
2023-07-10	19.05	18.88	-	19.22	19.22	1,000	19,220	19.220	17.02	16.87	-	17.17	17.17	1,119	17.172	0.63%
2023-07-07	18.93	18.88	19.10	18.85	19.03	1,035,700	19,686,062	19.007	16.91	16.87	17.07	16.84	17.00	1,159,200	16.982	-0.99%
2023-07-06	19.12	19.10	-	19.09	19.55	403,300	7,789,878	19.315	17.08	17.07	-	17.06	17.47	451,391	17.258	-2.15%
2023-07-05	19.54	19.50	-	19.54	19.66	101,000	1,977,250	19.577	17.46	17.42	-	17.46	17.57	113,044	17.491	-1.76%
2023-07-04	19.89	18.95	20.10	19.82	19.89	2,000	39,725	19.863	17.77	16.93	17.96	17.71	17.77	2,238	17.746	0.51%
2023-07-03	19.79	18.95	19.80	19.57	19.82	24,000	471,315	19.638	17.68	16.93	17.69	17.49	17.71	26,862	17.546	2.17%
2023-06-30	19.37	18.95	19.65	19.35	19.37	6,700	129,682	19.356	17.31	16.93	17.56	17.29	17.31	7,499	17.293	0.10%
2023-06-29	19.35	18.50	19.62	19.33	19.48	73,000	1,412,075	19.343	17.29	16.53	17.53	17.27	17.40	81,705	17.283	-1.28%
2023-06-28	19.60	18.50	20.00	19.56	19.62	397,000	7,786,160	19.612	17.51	16.53	17.87	17.48	17.53	444,340	17.523	0.05%
2023-06-27	19.59	18.50	21.00	19.42	19.59	4,000	77,975	19.494	17.50	16.53	18.76	17.35	17.50	4,477	17.417	1.82%
2023-06-26	19.24	18.50	19.34	19.22	19.35	18,500	357,695	19.335	17.19	16.53	17.28	17.17	17.29	20,706	17.275	-0.41%
2023-06-23	19.32	18.50	21.00	19.23	19.55	10,000	193,570	19.357	17.26	16.53	18.76	17.18	17.47	11,192	17.295	-1.58%
2023-06-21	19.63	19.55	20.00	19.61	19.73	21,500	423,640	19.704	17.54	17.47	17.87	17.52	17.63	24,064	17.605	-1.95%
2023-06-20	20.02	18.50	20.32	19.99	20.24	43,000	863,430	20.080	17.89	16.53	18.16	17.86	18.08	48,127	17.940	-1.48%
2023-06-19	20.32	20.22	20.42	20.18	20.36	18,500	374,606	20.249	18.16	18.07	18.24	18.03	18.19	20,706	18.092	-0.49%
2023-06-16	20.42	18.50	20.60	20.34	20.58	869,023	17,837,783	20.526	18.24	16.53	18.41	18.17	18.39	972,648	18.339	0.89%
2023-06-15	20.24	18.50	20.56	20.00	20.22	51,500	1,034,524	20.088	18.08	16.53	18.37	17.87	18.07	57,641	17.948	2.17%
2023-06-14	19.81	19.80	19.88	19.79	20.04	11,500	229,525	19.959	17.70	17.69	17.76	17.68	17.90	12,871	17.832	-0.60%
2023-06-13	19.93	18.50	20.00	19.74	19.96	55,000	1,086,860	19.761	17.81	16.53	17.87	17.64	17.83	61,558	17.656	0.81%
2023-06-12	19.77	19.47	19.99	19.66	19.77	36,000	710,250	19.729	17.66	17.40	17.86	17.57	17.66	40,293	17.627	-0.10%
2023-06-09	19.79	19.68	19.92	19.63	19.82	105,000	2,071,405	19.728	17.68	17.58	17.80	17.54	17.71	117,521	17.626	0.82%
2023-06-08	19.63	19.00	22.00	19.58	19.65	7,500	146,955	19.594	17.54	16.98	19.66	17.49	17.56	8,394	17.506	0.20%
2023-06-07	19.59	18.50	22.00	19.56	19.67	187,500	3,675,670	19.604	17.50	16.53	19.66	17.48	17.57	209,858	17.515	1.03%
2023-06-06	19.39	18.50	19.65	19.39	19.65	335,500	6,553,455	19.533	17.32	16.53	17.56	17.32	17.56	375,506	17.452	0.05%
2023-06-05	19.38	19.26	19.65	19.23	19.41	220,000	4,265,855	19.390	17.32	17.21	17.56	17.18	17.34	246,234	17.324	0.68%
2023-06-02	19.25	19.10	19.58	18.89	19.27	21,000	401,265	19.108	17.20	17.07	17.49	16.88	17.22	23,504	17.072	4.05%
2023-06-01	18.50	18.40	19.00	18.50	18.67	617,700	11,468,841	18.567	16.53	16.44	16.98	16.53	16.68	691,357	16.589	0.16%
2023-05-31	18.47	18.44	19.58	18.34	18.66	310,900	5,717,391	18.390	16.50	16.48	17.49	16.39	16.67	347,973	16.431	-2.22%
2023-05-30	18.89	18.55	19.08	18.70	18.91	94,500	1,778,630	18.821	16.88	16.57	17.05	16.71	16.90	105,768	16.816	0.48%
2023-05-29	18.80	18.55	19.08	18.80	19.08	69,500	1,317,355	18.955	16.80	16.57	17.05	16.80	17.05	77,787	16.935	-1.21%
2023-05-25	19.03	18.60	19.20	18.94	19.43	69,500	1,326,000	19.079	17.00	16.62	17.15	16.92	17.36	77,787	17.046	-1.70%
2023-05-24	19.48	19.43	19.66	19.48	19.71	87,400	1,715,650	19.630	17.30	17.25	17.46	17.30	17.50	98,428	17.430	-1.72%
2023-05-23	19.82	19.75	19.98	19.80	20.14	117,000	2,342,315	20.020	17.60	17.54	17.74	17.58	17.88	131,763	17.777	-1.29%
2023-05-22	20.08	19.41	22.00	19.91	20.08	163,500	3,278,150	20.050	17.83	17.24	19.54	17.68	17.83	184,131	17.803	1.31%
2023-05-19	19.82	19.78	20.40	19.73	19.88	57,500	1,140,565	19.836	17.60	17.56	18.11	17.52	17.65	64,755	17.613	-1.10%
2023-05-18	20.04	19.93	22.00	20.00	20.24	53,500	1,073,695	20.069	17.79	17.70	19.54	17.76	17.97	60,251	17.820	0.80%
2023-05-17	19.88	19.88	22.00	19.88	20.32	72,000	1,439,920	19.999	17.65	17.65	19.54	17.65	18.04	81,085	17.758	-2.17%
2023-05-16	20.32	19.35	22.00	20.26	20.48	55,923	1,138,718	20.362	18.04	17.18	19.54	17.99	18.19	62,979	18.081	-0.10%
2023-05-15	20.34	18.55	21.00	19.98	20.40	73,700	1,493,906	20.270	18.06	16.47	18.65	17.74	18.11	83,000	17.999	1.85%
2023-05-12	19.97	19.95	22.00	19.95	20.10	24,300	487,054	20.043	17.73	17.71	19.54	17.71	17.85	27,366	17.798	-0.55%
2023-05-11	20.08	19.89	20.60	19.95	20.14	23,700	476,053	20.087	17.83	17.66	18.29	17.71	17.88	26,690	17.836	0.00%
2023-05-10	20.08	20.02	22.00	20.06	20.12	18,000	361,450	20.081	17.83	17.78	19.54	17.81	17.87	20,271	17.831	-0.40%
2023-05-09	20.16	19.56	20.80	20.16	20.64	261,000	5,292,350	20.277	17.90	17.37	18.47	17.90	18.33	293,933	18.005	-2.42%
2023-05-08	20.66	20.52	20.78	20.44	20.66	132,700	2,734,290	20.605	18.35	18.22	18.45	18.15	18.35	149,444	18.296	1.37%
2023-05-05	20.38	20.36	20.60	20.34	20.50	253,600	5,168,740	20.381	18.10	18.08	18.29	18.06	18.20	285,599	18.098	0.49%
2023-05-04	20.28	20.22	20.80	20.06	20.32	55,900	1,126,296	20.148	18.01	17.95	18.47	17.81	18.04	62,953	17.891	1.40%
2023-05-03	20.00	19.90	22.00	19.89	20.00	10,400	207,621	19.964	17.76	17.67	19.54	17.66	17.76	11,712	17.727	-1.38%
2023-05-02	20.28	20.22	20.36	20.12	20.54	541,500	10,977,894	20.273	18.01	17.95	18.08	17.87	18.24	609,827	18.002	-0.10%
2023-04-28	20.30	20.20	20.42	20.24	20.38	4,800	97,692	20.353	18.03	17.94	18.13	17.97	18.10	5,406	18.072	0.69%
2023-04-27	20.16	19.85	22.00	20.02	20.16	43,300	869,024	20.070	17.90	17.63	19.54	17.78	17.90	48,764	17.821	0.20%
2023-04-26	20.12	19.85	22.00	19.91	20.24	689,600	13,903,516	20.162	17.87	17.63	19.54	17.68	17.97	776,614	17.903	0.85%
2023-04-25	19.95	19.93	22.00	19.88	20.06	15,700	314,485	20.031	17.71	17.70	19.54	17.65	17.81	17,681	17.787	-1.43%
2023-04-24	20.24	20.24	22.00	20.12	20.44	80,800	1,643,030	20.335	17.97	17.97	19.54	17.87	18.15	90,995	18.056	-0.59%
2023-04-21	20.36	20.36	20.40	20.36	20.66	4,500	92,196	20.488	18.08	18.08	18.11	18.08	18.35	5,068	18.192	-1.74%
2023-04-20	20.72	20.28	20.90	20.68	20.74	500	10,352	20.704	18.40	18.01	18.56	18.36	18.42	563	18.384	0.10%
2023-04-19	20.70	20.70	22.00	20.66	20.92	12,841,500	267,103,876	20.800	18.38	18.38	19.54	18.35	18.58	14,461,849	18.470	-1.33%
2023-04-18	20.98	20.92	21.30	20.96	21.04	6,425,723	134,685,436	20.960	18.63	18.58	18.91	18.61	18.68	7,236,525	18.612	-0.76%
2023-04-17	21.14	20.96	21.20	20.68	21.16	12,800	267,276	20.881	18.77	18.61	18.82	18.36	18.79	14,415	18.541	1.73%
2023-04-14	20.78	20.72	20.88	20.66	20.78	28,200	583,806	20.702	18.45	18.40	18.54	18.35	18.45	31,758	18.383	0.68%
2023-04-13	20.64	20.62	20.80	20.26	20.62	23,500	477,454	20.317	18.33	18.31	18.47	17.99	18.31	26,465	18.041	0.10%
2023-04-12	20.62	20.56	20.66	20.62	20.86	47,100	981,062	20.829	18.31	18.26	18.35	18.31	18.52	53,043	18.496	-0.87%
2023-04-11	20.80	20.78	21.28	20.66	21.08	36,500	762,965	20.903	18.47	18.45	18.90	18.35	18.72	41,106	18.561	0.68%
2023-04-06	20.66	19.11	20.98	20.46	20.64	5,600	115,554	20.635	18.35	16.97	18.63	18.17	18.33	6,307	18.323	0.00%
2023-04-04	20.66	20.30	20.98	20.56	20.68	5,100	105,218	20.631	18.35	18.03	18.63	18.26	18.36	5,744	18.319	-0.39%
2023-04-03	20.74	20.72	21.00	20.62	20.78	6,200	128,302	20.694	18.42	18.40	18.65	18.31	18.45	6,982	18.375	-0.19%
2023-03-31	20.78	20.40	20.90	20.76	21.06	43,500	908,394	20.883	18.45	18.11	18.56	18.43	18.70	48,989	18.543	0.68%
2023-03-30	20.64	20.00	20.98	20.44	20.64	35,208	724,068	20.565	18.33	17.76	18.63	18.15	18.33	39,651	18.261	0.68%
2023-03-29	20.50	20.42	20.68	20.50	20.70	74,900	1,536,280	20.511	18.20	18.13	18.36	18.20	18.38	84,351	18.213	2.09%
2023-03-28	20.08	19.88	20.14	19.89	20.20	270,700	5,420,844	20.025	17.83	17.65	17.88	17.66	17.94	304,857	17.782	1.01%
2023-03-27	19.88	19.80	20.20	19.85	20.20	101,300	2,020,906	19.950	17.65	17.58	17.94	17.63	17.94	114,082	17.714	-1.88%
2023-03-24	20.26	20.24	-	20.22	20.42	34,800	704,818	20.253	17.99	17.97	-	17.95	18.13	39,191	17.984	-0.39%
2023-03-23	20.34	20.20	-	19.88	20.34	41,000	821,752	20.043	18.06	17.94	-	17.65	18.06	46,173	17.797	2.16%
2023-03-22	19.91	19.86	20.00	19.90	20.06	128,400	2,560,702	19.943	17.68	17.63	17.76	17.67	17.81	144,602	17.709	1.74%
2023-03-21	19.57	19.42	-	19.37	19.57	574,900	11,181,042	19.449	17.38	17.24	-	17.20	17.38	647,441	17.270	1.24%
2023-03-20	19.33	19.25	-	19.17	19.68	114,100	2,209,459	19.364	17.16	17.09	-	17.02	17.47	128,497	17.195	-2.62%
2023-03-17	19.85	19.80	20.30	19.64	19.87	30,100	592,636	19.689	17.63	17.58	18.03	17.44	17.64	33,898	17.483	1.69%
2023-03-16	19.52	19.50	-	19.40	19.66	200,100	3,905,577	19.518	17.33	17.32	-	17.23	17.46	225,349	17.331	-1.71%
2023-03-15	19.86	19.11	20.50	19.85	20.02	680,900	13,621,203	20.005	17.63	16.97	18.20	17.63	17.78	766,816	17.763	1.74%
2023-03-14	19.52	19.50	-	19.50	19.88	498,700	9,766,664	19.584	17.33	17.32	-	17.32	17.65	561,626	17.390	-2.35%
2023-03-13	19.99	19.80	-	19.75	20.08	830,831	16,609,984	19.992	17.75	17.58	-	17.54	17.83	935,666	17.752	1.89%
2023-03-10	19.62	19.60	19.72	19.60	20.00	1,553,100	30,657,008	19.739	17.42	17.40	17.51	17.40	17.76	1,749,071	17.528	-3.16%
2023-03-09	20.26	20.20	20.70	20.26	20.44	885,700	18,058,296	20.389	17.99	17.94	18.38	17.99	18.15	997,458	18.104	-0.39%
2023-03-08	20.34	20.32	20.34	20.28	20.56	18,900	385,310	20.387	18.06	18.04	18.06	18.01	18.26	21,285	18.103	-2.31%
2023-03-07	20.82	20.70	21.30	20.76	21.34	52,600	1,109,690	21.097	18.49	18.38	18.91	18.43	18.95	59,237	18.733	-0.57%
2023-03-06	20.94	20.88	21.40	20.88	20.96	10,200	213,400	20.922	18.59	18.54	19.00	18.54	18.61	11,487	18.577	0.19%
2023-03-03	20.90	20.86	-	20.82	21.00	610,700	12,791,886	20.946	18.56	18.52	-	18.49	18.65	687,759	18.599	0.77%
2023-03-02	20.74	20.74	23.98	20.68	20.88	802,400	16,626,474	20.721	18.42	18.42	21.29	18.36	18.54	903,647	18.399	-0.77%
2023-03-01	20.90	20.88	21.20	20.20	20.90	123,500	2,551,992	20.664	18.56	18.54	18.82	17.94	18.56	139,083	18.349	4.19%
2023-02-28	20.06	20.00	20.40	20.06	20.40	498,308	10,100,747	20.270	17.81	17.76	18.11	17.81	18.11	561,185	17.999	-0.79%
2023-02-27	20.22	20.18	20.50	20.08	20.34	918,900	18,570,426	20.209	17.95	17.92	18.20	17.83	18.06	1,034,847	17.945	-0.30%
2023-02-24	20.28	20.22	-	20.28	20.48	641,500	13,033,226	20.317	18.01	17.95	-	18.01	18.19	722,445	18.040	-1.65%
2023-02-23	20.62	20.60	21.20	20.60	20.86	580,100	12,050,840	20.774	18.31	18.29	18.82	18.29	18.52	653,297	18.446	-0.29%
2023-02-22	20.68	20.62	-	20.64	20.86	13,300	276,174	20.765	18.36	18.31	-	18.33	18.52	14,978	18.438	-0.48%
2023-02-21	20.78	20.78	21.20	20.78	21.08	96,500	2,009,788	20.827	18.45	18.45	18.82	18.45	18.72	108,676	18.493	-1.80%
2023-02-20	21.16	21.16	21.30	20.88	21.16	19,700	415,124	21.072	18.79	18.79	18.91	18.54	18.79	22,186	18.711	0.67%
2023-02-17	21.02	21.00	21.06	21.00	21.30	12,500	264,296	21.144	18.66	18.65	18.70	18.65	18.91	14,077	18.775	-0.94%
2023-02-16	21.22	21.20	21.42	21.18	21.56	35,600	761,266	21.384	18.84	18.82	19.02	18.81	19.14	40,092	18.988	0.86%
2023-02-15	21.04	21.04	23.98	21.00	21.34	52,600	1,109,192	21.087	18.68	18.68	21.29	18.65	18.95	59,237	18.725	-1.68%
2023-02-14	21.40	21.38	23.98	21.34	21.50	38,208	817,773	21.403	19.00	18.98	21.29	18.95	19.09	43,029	19.005	-0.28%
2023-02-13	21.46	21.20	21.80	21.08	21.50	873,222	18,561,568	21.256	19.06	18.82	19.36	18.72	19.09	983,406	18.875	0.09%
2023-02-10	21.44	21.28	21.46	21.42	21.80	2,207,300	47,443,742	21.494	19.04	18.90	19.06	19.02	19.36	2,485,819	19.086	-2.10%
2023-02-09	21.90	21.02	23.98	21.50	21.90	3,207,600	70,024,530	21.831	19.45	18.66	21.29	19.09	19.45	3,612,337	19.385	1.58%
2023-02-08	21.56	21.30	22.00	21.50	21.70	794,000	17,092,346	21.527	19.14	18.91	19.54	19.09	19.27	894,187	19.115	-0.09%
2023-02-07	21.58	21.02	22.10	21.56	21.74	242,800	5,271,276	21.710	19.16	18.66	19.62	19.14	19.30	273,437	19.278	0.56%
2023-02-06	21.46	21.44	21.70	21.36	21.58	324,100	6,944,350	21.427	19.06	19.04	19.27	18.97	19.16	364,995	19.026	-1.92%
2023-02-03	21.88	21.80	22.30	21.74	22.04	56,300	1,232,994	21.900	19.43	19.36	19.80	19.30	19.57	63,404	19.447	-1.62%
2023-02-02	22.24	22.00	22.50	22.28	22.52	370,600	8,294,404	22.381	19.75	19.54	19.98	19.78	20.00	417,363	19.873	-0.27%
2023-02-01	22.30	22.06	22.32	22.04	22.32	181,700	4,032,600	22.194	19.80	19.59	19.82	19.57	19.82	204,627	19.707	0.81%
2023-01-31	22.12	22.08	22.60	21.92	22.56	1,936,500	42,830,672	22.118	19.64	19.61	20.07	19.46	20.03	2,180,849	19.639	-0.81%
2023-01-30	22.30	22.30	22.94	22.32	22.94	2,683,500	60,932,034	22.706	19.80	19.80	20.37	19.82	20.37	3,022,106	20.162	-2.79%
2023-01-27	22.94	22.88	23.00	22.80	22.94	2,554,000	58,428,306	22.877	20.37	20.32	20.42	20.25	20.37	2,876,265	20.314	0.61%
2023-01-26	22.80	22.68	22.84	22.66	22.82	507,900	11,571,330	22.783	20.25	20.14	20.28	20.12	20.26	571,987	20.230	2.24%
2023-01-20	22.30	21.70	23.98	22.10	22.30	23,100	513,558	22.232	19.80	19.27	21.29	19.62	19.80	26,015	19.741	1.73%
2023-01-19	21.92	21.72	22.12	21.70	21.94	620,700	13,550,922	21.832	19.46	19.29	19.64	19.27	19.48	699,020	19.386	0.00%
2023-01-18	21.92	21.70	21.98	21.72	21.94	362,900	7,903,620	21.779	19.46	19.27	19.52	19.29	19.48	408,691	19.339	0.55%
2023-01-17	21.80	21.70	21.98	21.76	21.86	3,800	82,882	21.811	19.36	19.27	19.52	19.32	19.41	4,279	19.367	-0.82%
2023-01-16	21.98	21.50	22.18	21.88	22.18	356,700	7,875,236	22.078	19.52	19.09	19.69	19.43	19.69	401,709	19.604	-0.27%
2023-01-13	22.04	21.96	23.98	21.80	22.02	100,400	2,201,794	21.930	19.57	19.50	21.29	19.36	19.55	113,069	19.473	1.29%
2023-01-12	21.76	21.48	23.98	21.60	21.98	745,700	16,333,732	21.904	19.32	19.07	21.29	19.18	19.52	839,793	19.450	0.28%
2023-01-11	21.70	-	21.98	21.64	21.92	73,921	1,613,150	21.823	19.27	-	19.52	19.22	19.46	83,248	19.378	0.56%
2023-01-10	21.58	21.20	21.98	21.54	21.66	5,200	112,276	21.592	19.16	18.82	19.52	19.13	19.23	5,856	19.172	-0.28%
2023-01-09	21.64	21.30	21.82	21.52	21.64	33,300	719,542	21.608	19.22	18.91	19.38	19.11	19.22	37,502	19.187	1.69%
2023-01-06	21.28	18.20	21.98	21.22	21.50	34,500	737,214	21.369	18.90	16.16	19.52	18.84	19.09	38,853	18.974	-0.09%
2023-01-05	21.30	21.02	21.38	21.30	21.62	65,000	1,393,264	21.435	18.91	18.66	18.98	18.91	19.20	73,202	19.033	1.33%
2023-01-04	21.02	18.90	21.50	20.72	21.02	52,600	1,091,288	20.747	18.66	16.78	19.09	18.40	18.66	59,237	18.422	3.04%
2023-01-03	20.40	19.66	20.80	19.60	20.46	214,300	4,333,080	20.220	18.11	17.46	18.47	17.40	18.17	241,341	17.954	1.49%
2022-12-30	20.10	19.90	20.18	20.08	20.30	82,300	1,658,512	20.152	17.85	17.67	17.92	17.83	18.03	92,685	17.894	0.70%
2022-12-29	19.96	19.60	21.98	19.87	19.99	517,100	10,303,791	19.926	17.72	17.40	19.52	17.64	17.75	582,348	17.694	-0.70%
2022-12-28	20.10	18.20	20.26	20.08	20.32	16,900	341,620	20.214	17.85	16.16	17.99	17.83	18.04	19,032	17.949	1.21%
2022-12-23	19.86	19.75	21.98	19.66	19.93	335,300	6,647,907	19.827	17.63	17.54	19.52	17.46	17.70	377,608	17.605	-0.25%
2022-12-22	19.91	18.20	21.98	19.73	19.98	141,400	2,817,296	19.924	17.68	16.16	19.52	17.52	17.74	159,242	17.692	2.84%
2022-12-21	19.36	19.08	21.98	19.34	19.44	32,100	623,529	19.425	17.19	16.94	19.52	17.17	17.26	36,150	17.248	0.31%
2022-12-20	19.30	19.30	19.45	19.17	19.45	512,300	9,908,909	19.342	17.14	17.14	17.27	17.02	17.27	576,942	17.175	-1.23%
2022-12-19	19.54	19.45	21.98	19.51	20.00	597,200	11,772,288	19.712	17.35	17.27	19.52	17.32	17.76	672,555	17.504	-0.96%
2022-12-16	19.73	19.45	19.85	19.45	19.85	11,100	218,265	19.664	17.52	17.27	17.63	17.27	17.63	12,501	17.460	0.71%
2022-12-15	19.59	18.20	19.89	19.50	19.89	54,400	1,076,587	19.790	17.40	16.16	17.66	17.32	17.66	61,264	17.573	-1.76%
2022-12-14	19.94	19.80	20.20	19.81	20.12	69,700	1,394,762	20.011	17.71	17.58	17.94	17.59	17.87	78,495	17.769	0.55%
2022-12-13	19.83	18.20	20.08	19.75	19.93	25,723	510,621	19.851	17.61	16.16	17.83	17.54	17.70	28,969	17.627	0.66%
2022-12-12	19.70	18.20	20.16	19.64	20.16	5,700	112,911	19.809	17.49	16.16	17.90	17.44	17.90	6,419	17.589	-2.28%
2022-12-09	20.16	20.00	20.50	19.72	20.18	12,600	252,943	20.075	17.90	17.76	18.20	17.51	17.92	14,190	17.826	2.39%
2022-12-08	19.69	19.48	-	19.26	19.72	11,400	221,959	19.470	17.48	17.30	-	17.10	17.51	12,838	17.289	3.20%
2022-12-07	19.08	18.86	19.80	19.06	19.94	403,200	7,914,114	19.628	16.94	16.75	17.58	16.92	17.71	454,076	17.429	-3.00%
2022-12-06	19.67	19.65	19.80	19.47	19.68	6,700	131,125	19.571	17.47	17.45	17.58	17.29	17.47	7,545	17.378	-0.56%
2022-12-05	19.78	19.78	-	19.36	19.78	44,900	878,350	19.562	17.56	17.56	-	17.19	17.56	50,566	17.371	4.38%
2022-12-02	18.95	18.86	19.19	18.86	19.06	1,700	32,261	18.977	16.83	16.75	17.04	16.75	16.92	1,915	16.851	-0.05%
2022-12-01	18.96	18.47	19.25	19.10	19.44	154,300	2,960,707	19.188	16.84	16.40	17.09	16.96	17.26	173,770	17.038	0.48%
2022-11-30	18.87	-	-	18.32	18.87	119,800	2,235,786	18.663	16.76	-	-	16.27	16.76	134,916	16.572	2.28%
2022-11-29	18.45	18.30	18.45	17.77	18.44	531,000	9,585,786	18.052	16.38	16.25	16.38	15.78	16.37	598,002	16.030	5.19%
2022-11-28	17.54	17.48	17.79	17.06	17.79	40,400	701,742	17.370	15.57	15.52	15.80	15.15	15.80	45,498	15.424	-1.41%
2022-11-25	17.79	17.70	-	17.66	17.82	645,000	11,429,161	17.720	15.80	15.72	-	15.68	15.82	726,387	15.734	-0.50%
2022-11-24	17.88	-	-	17.75	17.97	509,000	9,087,400	17.853	15.88	-	-	15.76	15.96	573,226	15.853	0.62%
2022-11-23	17.77	17.61	17.85	17.61	17.78	25,800	456,185	17.682	15.78	15.64	15.85	15.64	15.79	29,055	15.700	0.51%
2022-11-22	17.68	-	18.45	17.55	17.96	104,600	1,865,181	17.832	15.70	-	16.38	15.58	15.95	117,798	15.834	-1.06%
2022-11-21	18.45	18.43	-	18.22	18.83	461,700	8,475,362	18.357	15.87	15.85	-	15.67	16.19	536,834	15.788	-2.02%
2022-11-18	18.83	18.68	18.95	18.75	19.16	307,000	5,818,461	18.953	16.19	16.07	16.30	16.13	16.48	356,959	16.300	-0.42%
2022-11-17	18.91	18.85	19.15	18.53	19.05	467,700	8,741,896	18.691	16.26	16.21	16.47	15.94	16.38	543,810	16.075	-1.25%
2022-11-16	19.15	18.90	19.15	18.88	19.26	230,100	4,383,625	19.051	16.47	16.25	16.47	16.24	16.56	267,545	16.385	-0.10%
2022-11-15	19.17	-	-	18.57	19.20	236,800	4,527,221	19.118	16.49	-	-	15.97	16.51	275,335	16.443	3.96%
2022-11-14	18.44	18.35	-	18.15	18.85	339,900	6,345,822	18.670	15.86	15.78	-	15.61	16.21	395,213	16.057	1.60%
2022-11-11	18.15	18.10	18.20	17.68	18.19	84,326	1,517,750	17.999	15.61	15.57	15.65	15.21	15.64	98,049	15.480	7.97%
2022-11-10	16.81	16.72	16.90	16.74	16.89	47,200	792,997	16.801	14.46	14.38	14.53	14.40	14.53	54,881	14.449	-1.64%
2022-11-09	17.09	17.03	-	16.99	17.52	90,000	1,558,394	17.315	14.70	14.65	-	14.61	15.07	104,646	14.892	-1.38%
2022-11-08	17.33	17.31	17.40	17.21	17.48	186,200	3,233,862	17.368	14.90	14.89	14.96	14.80	15.03	216,501	14.937	-0.06%
2022-11-07	17.34	17.33	17.34	16.74	17.60	128,500	2,238,982	17.424	14.91	14.90	14.91	14.40	15.14	149,411	14.985	2.73%
2022-11-04	16.88	-	17.29	16.36	17.15	219,200	3,681,199	16.794	14.52	-	14.87	14.07	14.75	254,871	14.443	4.98%
2022-11-03	16.08	16.08	-	16.04	16.32	66,500	1,067,314	16.050	13.83	13.83	-	13.80	14.04	77,322	13.804	-2.90%
2022-11-02	16.56	16.54	16.56	16.03	16.56	37,400	607,950	16.255	14.24	14.23	14.24	13.79	14.24	43,486	13.980	2.73%
2022-11-01	16.12	16.00	16.12	15.61	16.30	269,700	4,323,626	16.031	13.86	13.76	13.86	13.43	14.02	313,589	13.788	4.81%
2022-10-31	15.38	15.30	15.76	15.33	15.80	61,400	954,444	15.545	13.23	13.16	13.55	13.18	13.59	71,392	13.369	-1.03%
2022-10-28	15.54	15.40	-	15.50	16.10	97,100	1,514,917	15.602	13.37	13.24	-	13.33	13.85	112,901	13.418	-3.84%
2022-10-27	16.16	-	16.45	16.16	16.55	28,700	470,720	16.401	13.90	-	14.15	13.90	14.23	33,370	14.106	0.81%
2022-10-26	16.03	15.98	16.10	15.80	16.30	50,500	813,437	16.108	13.79	13.74	13.85	13.59	14.02	58,718	13.853	0.88%
2022-10-25	15.89	15.68	16.50	15.68	16.10	185,100	2,929,227	15.825	13.67	13.49	14.19	13.49	13.85	215,222	13.610	-0.06%
2022-10-24	15.90	15.80	15.90	15.80	16.80	473,300	7,669,195	16.204	13.67	13.59	13.67	13.59	14.45	550,321	13.936	-6.31%
2022-10-21	16.97	16.75	-	16.96	17.03	6,700	113,770	16.981	14.59	14.41	-	14.59	14.65	7,790	14.604	-0.24%
2022-10-20	17.01	16.96	-	16.76	17.12	68,700	1,163,412	16.935	14.63	14.59	-	14.41	14.72	79,880	14.565	-1.51%
2022-10-19	17.27	17.08	-	17.27	17.57	20,900	364,545	17.442	14.85	14.69	-	14.85	15.11	24,301	15.001	-2.26%
2022-10-18	17.67	17.65	-	17.34	17.62	29,600	517,182	17.472	15.20	15.18	-	14.91	15.15	34,417	15.027	1.49%
2022-10-17	17.41	17.20	-	17.08	17.32	132,300	2,281,445	17.244	14.97	14.79	-	14.69	14.90	153,830	14.831	0.35%
2022-10-14	17.35	17.15	17.54	17.35	17.79	745,900	13,249,808	17.764	14.92	14.75	15.09	14.92	15.30	867,282	15.277	1.17%
2022-10-13	17.15	17.10	-	17.15	17.46	131,800	2,288,180	17.361	14.75	14.71	-	14.75	15.02	153,248	14.931	-1.66%
2022-10-12	17.44	17.16	-	17.19	17.76	265,700	4,619,198	17.385	15.00	14.76	-	14.78	15.27	308,938	14.952	-0.68%
2022-10-11	17.56	16.80	-	17.56	17.85	171,800	3,036,304	17.673	15.10	14.45	-	15.10	15.35	199,757	15.200	-2.50%
2022-10-10	18.01	17.90	20.80	17.97	18.18	30,800	555,650	18.041	15.49	15.39	17.89	15.45	15.64	35,812	15.516	-2.91%
2022-10-07	18.55	18.50	18.55	18.59	18.65	5,300	98,539	18.592	15.95	15.91	15.95	15.99	16.04	6,162	15.990	-1.59%
2022-10-06	18.85	18.00	18.86	18.80	18.90	13,300	250,887	18.864	16.21	15.48	16.22	16.17	16.25	15,464	16.224	-0.32%
2022-10-05	18.91	18.00	19.00	18.55	18.94	208,808	3,918,009	18.764	16.26	15.48	16.34	15.95	16.29	242,788	16.138	5.82%
2022-10-03	17.87	17.70	17.90	17.70	17.92	203,400	3,635,595	17.874	15.37	15.22	15.39	15.22	15.41	236,500	15.373	-0.72%
2022-09-30	18.00	18.00	-	17.81	18.10	351,100	6,301,678	17.948	15.48	15.48	-	15.32	15.57	408,235	15.436	0.73%
2022-09-29	17.87	17.79	18.60	17.85	18.42	96,800	1,745,223	18.029	15.37	15.30	16.00	15.35	15.84	112,553	15.506	-0.89%
2022-09-28	18.03	17.99	18.28	17.95	18.38	4,542,100	82,798,690	18.229	15.51	15.47	15.72	15.44	15.81	5,281,248	15.678	-3.38%
2022-09-27	18.66	18.50	18.80	18.47	18.65	3,068,200	56,680,373	18.473	16.05	15.91	16.17	15.88	16.04	3,567,496	15.888	-0.16%
2022-09-26	18.69	18.50	18.80	18.55	18.77	60,900	1,136,394	18.660	16.07	15.91	16.17	15.95	16.14	70,810	16.048	-0.37%
2022-09-23	18.76	18.76	18.95	18.76	18.93	35,500	668,883	18.842	16.13	16.13	16.30	16.13	16.28	41,277	16.205	-0.95%
2022-09-22	18.94	18.93	20.80	18.79	19.20	2,931,800	56,534,137	19.283	16.29	16.28	17.89	16.16	16.51	3,408,900	16.584	-1.71%
2022-09-21	19.27	19.20	20.80	19.28	19.36	27,100	523,621	19.322	16.57	16.51	17.89	16.58	16.65	31,510	16.618	-1.78%
2022-09-20	19.62	19.59	20.80	19.54	19.66	49,700	973,258	19.583	16.87	16.85	17.89	16.81	16.91	57,788	16.842	1.34%
2022-09-19	19.36	19.36	20.80	19.32	19.51	49,400	958,717	19.407	16.65	16.65	17.89	16.62	16.78	57,439	16.691	-1.27%
2022-09-16	19.61	19.56	20.80	19.48	19.68	38,300	749,972	19.582	16.87	16.82	17.89	16.75	16.93	44,533	16.841	-0.86%
2022-09-15	19.78	19.70	20.80	19.67	19.79	113,800	2,245,612	19.733	17.01	16.94	17.89	16.92	17.02	132,319	16.971	0.46%
2022-09-14	19.69	19.65	19.89	19.60	19.80	62,300	1,225,083	19.664	16.93	16.90	17.11	16.86	17.03	72,438	16.912	-2.43%
2022-09-13	20.18	20.16	20.60	20.16	20.32	57,800	1,170,496	20.251	17.36	17.34	17.72	17.34	17.48	67,206	17.417	-0.30%
2022-09-09	20.24	20.00	20.24	19.80	20.28	1,867,400	37,607,157	20.139	17.41	17.20	17.41	17.03	17.44	2,171,287	17.320	3.05%
2022-09-08	19.64	19.61	19.88	19.62	19.88	145,600	2,874,654	19.744	16.89	16.87	17.10	16.87	17.10	169,294	16.980	-0.86%
2022-09-07	19.81	19.60	20.80	19.60	19.82	1,946,500	38,434,781	19.746	17.04	16.86	17.89	16.86	17.05	2,263,259	16.982	-1.15%
2022-09-06	20.04	19.88	20.10	19.95	20.10	67,500	1,351,366	20.020	17.24	17.10	17.29	17.16	17.29	78,484	17.218	0.25%
2022-09-05	19.99	19.90	20.40	19.82	20.06	89,000	1,770,890	19.898	17.19	17.11	17.54	17.05	17.25	103,483	17.113	-1.04%
2022-09-02	20.20	20.14	-	20.12	20.36	81,900	1,656,084	20.221	17.37	17.32	-	17.30	17.51	95,228	17.391	-0.79%
2022-09-01	20.36	20.20	20.80	20.36	20.60	19,600	401,456	20.482	17.51	17.37	17.89	17.51	17.72	22,790	17.616	-1.55%
2022-08-31	20.68	19.96	20.84	20.40	20.90	19,700	404,454	20.531	17.79	17.17	17.92	17.54	17.97	22,906	17.657	0.00%
2022-08-30	20.68	20.40	20.82	20.40	20.74	4,089,300	85,105,096	20.812	17.79	17.54	17.91	17.54	17.84	4,754,763	17.899	-0.48%
2022-08-29	20.78	-	21.00	20.78	20.78	100	2,078	20.780	17.87	-	18.06	17.87	17.87	116	17.872	-0.67%
2022-08-26	20.92	-	21.00	20.88	20.92	15,500	324,046	20.906	17.99	-	18.06	17.96	17.99	18,022	17.980	0.97%
2022-08-25	20.72	-	21.00	20.24	20.72	34,200	703,988	20.584	17.82	-	18.06	17.41	17.82	39,765	17.704	3.76%
2022-08-24	19.97	19.90	-	19.92	20.22	30,600	613,945	20.064	17.18	17.11	-	17.13	17.39	35,580	17.256	-1.14%
2022-08-23	20.20	20.20	20.90	20.10	20.36	32,500	655,564	20.171	17.37	17.37	17.97	17.29	17.51	37,789	17.348	-1.17%
2022-08-22	20.44	20.42	20.46	20.32	20.50	26,500	541,520	20.435	17.58	17.56	17.60	17.48	17.63	30,812	17.575	-0.58%
2022-08-19	20.56	20.00	20.80	20.56	20.56	10,000	205,600	20.560	17.68	17.20	17.89	17.68	17.68	11,627	17.682	0.39%
2022-08-18	20.48	20.40	20.90	20.48	20.58	10,900	223,422	20.497	17.61	17.54	17.97	17.61	17.70	12,674	17.629	-0.78%
2022-08-17	20.64	20.00	20.72	20.58	20.66	608	12,544	20.632	17.75	17.20	17.82	17.70	17.77	707	17.744	0.58%
2022-08-16	20.52	20.50	20.66	20.40	20.84	5,900	120,992	20.507	17.65	17.63	17.77	17.54	17.92	6,860	17.637	-1.25%
2022-08-15	20.78	20.50	23.80	20.74	20.92	7,500	155,600	20.747	17.87	17.63	20.47	17.84	17.99	8,720	17.843	-0.57%
2022-08-12	20.90	20.80	21.00	20.78	20.96	58,500	1,217,312	20.809	17.97	17.89	18.06	17.87	18.03	68,020	17.896	0.48%
2022-08-11	20.80	20.68	-	20.58	20.80	2,800	58,006	20.716	17.89	17.79	-	17.70	17.89	3,256	17.817	2.46%
2022-08-10	20.30	20.22	23.80	20.22	20.34	3,808,700	77,164,292	20.260	17.46	17.39	20.47	17.39	17.49	4,428,500	17.424	-2.31%
2022-08-09	20.78	20.66	20.90	20.62	20.90	3,782,300	78,595,924	20.780	17.87	17.77	17.97	17.73	17.97	4,397,804	17.872	-0.10%
2022-08-08	20.80	20.00	23.80	20.72	20.90	42,200	879,170	20.833	17.89	17.20	20.47	17.82	17.97	49,067	17.918	-0.67%
2022-08-05	20.94	19.60	23.80	19.60	20.98	3,862,200	80,872,494	20.939	18.01	16.86	20.47	16.86	18.04	4,490,706	18.009	0.10%
2022-08-04	20.92	20.54	-	20.76	20.92	3,802,200	78,935,412	20.760	17.99	17.67	-	17.85	17.99	4,420,942	17.855	2.25%
2022-08-03	20.46	20.36	-	20.46	20.62	26,500	545,418	20.582	17.60	17.51	-	17.60	17.73	30,812	17.701	0.49%
2022-08-02	20.36	20.32	20.80	20.30	20.52	6,300	128,714	20.431	17.51	17.48	17.89	17.46	17.65	7,325	17.571	-2.68%
2022-08-01	20.92	20.68	23.80	20.68	20.92	5,705,500	117,990,526	20.680	17.99	17.79	20.47	17.79	17.99	6,633,971	17.786	0.19%
2022-07-29	20.88	20.90	23.80	20.80	21.36	2,610,400	54,609,814	20.920	17.96	17.97	20.47	17.89	18.37	3,035,197	17.992	-2.34%
2022-07-28	21.38	20.50	21.70	21.38	21.44	4,455,016	95,497,233	21.436	18.39	17.63	18.66	18.39	18.44	5,179,993	18.436	0.00%
2022-07-27	21.38	21.38	23.80	21.36	21.52	8,600	184,120	21.409	18.39	18.39	20.47	18.37	18.51	10,000	18.413	-1.57%
2022-07-26	21.72	20.50	23.80	21.40	21.72	85,000	1,825,874	21.481	18.68	17.63	20.47	18.40	18.68	98,832	18.474	1.97%
2022-07-25	21.30	21.28	23.80	21.18	21.32	1,840,200	38,975,450	21.180	18.32	18.30	20.47	18.22	18.34	2,139,661	18.216	-0.28%
2022-07-22	21.36	21.00	21.80	21.30	21.40	1,600	34,122	21.326	18.37	18.06	18.75	18.32	18.40	1,860	18.341	0.19%
2022-07-21	21.32	20.50	23.80	21.32	21.50	9,324	199,400	21.386	18.34	17.63	20.47	18.34	18.49	10,841	18.393	-1.66%
2022-07-20	21.68	20.50	21.68	21.68	21.86	40,308	877,164	21.762	18.65	17.63	18.65	18.65	18.80	46,867	18.716	1.21%
2022-07-19	21.42	21.42	21.80	21.42	21.48	63,500	1,362,030	21.449	18.42	18.42	18.75	18.42	18.47	73,834	18.447	-0.83%
2022-07-18	21.60	20.80	21.80	21.22	21.60	4,700	101,322	21.558	18.58	17.89	18.75	18.25	18.58	5,465	18.541	2.66%
2022-07-15	21.04	21.02	-	21.04	21.38	30,300	640,294	21.132	18.10	18.08	-	18.10	18.39	35,231	18.174	-2.05%
2022-07-14	21.48	21.34	-	21.36	21.60	19,500	419,964	21.537	18.47	18.35	-	18.37	18.58	22,673	18.522	-0.65%
2022-07-13	21.62	21.06	-	21.64	21.80	24,300	529,584	21.794	18.59	18.11	-	18.61	18.75	28,254	18.743	-0.09%
2022-07-12	21.64	21.34	21.80	21.58	21.66	23,700	511,718	21.591	18.61	18.35	18.75	18.56	18.63	27,557	18.570	-1.01%
2022-07-11	21.86	21.06	22.30	22.04	22.14	800	17,650	22.063	18.80	18.11	19.18	18.96	19.04	930	18.975	-2.84%
2022-07-08	22.50	22.26	-	22.50	22.70	26,600	603,318	22.681	19.35	19.14	-	19.35	19.52	30,929	19.507	0.45%
2022-07-07	22.40	22.24	22.80	22.00	22.42	16,000	354,988	22.187	19.26	19.13	19.61	18.92	19.28	18,604	19.082	0.72%
2022-07-06	22.24	22.00	22.50	22.16	22.52	29,000	644,758	22.233	19.13	18.92	19.35	19.06	19.37	33,719	19.121	-1.59%
2022-07-05	22.60	22.00	-	22.68	22.84	5,400	122,856	22.751	19.44	18.92	-	19.51	19.64	6,279	19.567	0.18%
2022-07-04	22.56	22.00	-	22.24	22.42	1,600	35,818	22.386	19.40	18.92	-	19.13	19.28	1,860	19.253	-0.09%
2022-06-30	22.58	-	-	22.46	22.76	5,600	126,758	22.635	19.42	-	-	19.32	19.57	6,511	19.467	-0.35%
2022-06-29	22.66	-	22.76	22.58	22.94	12,500	285,270	22.822	19.49	-	19.57	19.42	19.73	14,534	19.628	-1.48%
2022-06-28	23.00	-	23.06	22.64	23.06	113,800	2,590,862	22.767	19.78	-	19.83	19.47	19.83	132,319	19.580	0.61%
2022-06-27	22.86	-	22.96	22.68	23.08	22,300	509,504	22.848	19.66	-	19.75	19.51	19.85	25,929	19.650	2.33%
2022-06-24	22.34	22.18	22.38	22.14	22.36	7,300	162,326	22.236	19.21	19.08	19.25	19.04	19.23	8,488	19.124	1.92%
2022-06-23	21.92	-	-	21.78	22.04	12,300	269,360	21.899	18.85	-	-	18.73	18.96	14,302	18.834	1.29%
2022-06-22	21.64	21.60	-	21.64	22.04	13,100	286,654	21.882	18.61	18.58	-	18.61	18.96	15,232	18.819	-2.43%
2022-06-21	22.18	-	22.20	21.78	22.18	74,400	1,627,034	21.869	19.08	-	19.09	18.73	19.08	86,507	18.808	1.93%
2022-06-20	21.76	21.76	-	21.56	21.78	11,500	249,040	21.656	18.71	18.71	-	18.54	18.73	13,371	18.625	0.46%
2022-06-17	21.66	-	-	21.54	21.60	11,200	241,848	21.594	18.63	-	-	18.53	18.58	13,023	18.571	1.50%
2022-06-16	21.34	-	-	21.30	21.90	86,000	1,855,704	21.578	18.35	-	-	18.32	18.83	99,995	18.558	-2.47%
2022-06-15	21.88	-	-	21.82	21.98	4,800	105,216	21.920	18.82	-	-	18.77	18.90	5,581	18.852	1.11%
2022-06-14	21.64	-	22.00	21.34	21.66	8,200	175,928	21.455	18.61	-	18.92	18.35	18.63	9,534	18.452	0.09%
2022-06-13	21.62	-	21.78	21.60	21.88	12,100	262,284	21.676	18.59	-	18.73	18.58	18.82	14,069	18.643	-3.48%
2022-06-10	22.40	-	-	22.16	22.46	7,100	158,284	22.294	19.26	-	-	19.06	19.32	8,255	19.173	-0.18%
2022-06-09	22.44	-	22.80	22.44	22.70	76,600	1,730,706	22.594	19.30	-	19.61	19.30	19.52	89,065	19.432	-0.53%
2022-06-08	22.56	22.48	-	22.40	22.56	9,100	204,736	22.498	19.40	19.33	-	19.26	19.40	10,581	19.350	2.27%
2022-06-07	22.06	21.90	-	22.04	22.20	2,500	55,188	22.075	18.97	18.83	-	18.96	19.09	2,907	18.986	-0.63%
2022-06-06	22.20	21.90	-	21.90	22.24	18,200	403,938	22.194	19.09	18.83	-	18.83	19.13	21,162	19.088	2.78%
2022-06-02	21.60	21.58	-	21.48	21.62	3,000	64,788	21.596	18.58	18.56	-	18.47	18.59	3,488	18.573	-1.01%
2022-06-01	21.82	-	-	21.74	21.94	5,300	115,922	21.872	18.77	-	-	18.70	18.87	6,162	18.811	-0.27%
2022-05-31	21.88	-	21.88	21.58	21.94	248,900	5,396,230	21.680	18.82	-	18.82	18.56	18.87	289,404	18.646	1.20%
2022-05-30	21.62	-	-	21.42	21.70	74,600	1,598,370	21.426	18.59	-	-	18.42	18.66	86,740	18.427	1.98%
2022-05-27	21.20	-	21.30	21.20	21.30	18,700	396,790	21.219	18.23	-	18.32	18.23	18.32	21,743	18.249	3.11%
2022-05-26	20.56	20.30	-	20.46	20.54	2,100	43,002	20.477	17.68	17.46	-	17.60	17.67	2,442	17.611	-0.87%
2022-05-25	20.74	-	-	20.60	20.86	12,400	258,000	20.806	17.84	-	-	17.72	17.94	14,418	17.894	1.07%
2022-05-24	20.62	20.54	-	20.62	20.98	7,500	155,768	20.769	17.65	17.58	-	17.65	17.96	8,763	17.776	-1.81%
2022-05-23	21.00	-	-	20.88	21.00	80,000	1,672,976	20.912	17.97	-	-	17.87	17.97	93,472	17.898	-1.32%
2022-05-20	21.28	-	21.40	20.98	21.26	30,600	642,528	20.998	18.21	-	18.32	17.96	18.20	35,753	17.971	3.20%
2022-05-19	20.62	20.00	-	20.54	20.66	16,100	332,522	20.654	17.65	17.12	-	17.58	17.68	18,811	17.677	-2.37%
2022-05-18	21.12	-	-	20.90	21.08	10,800	227,244	21.041	18.08	-	-	17.89	18.04	12,619	18.008	0.19%
2022-05-17	21.08	-	-	20.76	21.10	3,424	71,593	20.909	18.04	-	-	17.77	18.06	4,001	17.896	3.23%
2022-05-16	20.42	-	20.60	20.26	20.60	41,400	839,080	20.268	17.48	-	17.63	17.34	17.63	48,372	17.346	0.00%
2022-05-13	20.42	19.86	20.66	20.38	20.42	2,100	42,802	20.382	17.48	17.00	17.68	17.44	17.48	2,454	17.444	2.82%
2022-05-12	19.86	-	20.16	19.88	20.16	25,700	513,535	19.982	17.00	-	17.25	17.01	17.25	30,028	17.102	-2.17%
2022-05-11	20.30	19.98	-	19.98	20.50	3,100	63,238	20.399	17.37	17.10	-	17.10	17.55	3,622	17.459	0.79%
2022-05-10	20.14	20.10	-	19.80	20.60	33,300	668,980	20.089	17.24	17.20	-	16.95	17.63	38,908	17.194	-1.66%
2022-05-06	20.48	-	21.00	20.48	20.82	15,700	324,936	20.697	17.53	-	17.97	17.53	17.82	18,344	17.714	-3.94%
2022-05-05	21.32	21.00	-	-	-	0	0	-	18.25	17.97	-	-	-	0	-	-0.28%
2022-05-04	21.38	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	-1.02%
2022-05-03	21.60	-	-	21.34	21.68	26,400	567,138	21.483	18.49	-	-	18.26	18.56	30,846	18.386	-0.09%
2022-04-29	21.62	19.90	21.64	20.62	21.62	28,808	614,622	21.335	18.50	17.03	18.52	17.65	18.50	33,659	18.260	4.55%
2022-04-28	20.68	20.40	-	20.54	20.68	2,700	55,678	20.621	17.70	17.46	-	17.58	17.70	3,155	17.649	1.08%
2022-04-27	20.46	20.00	20.80	20.32	20.46	64,500	1,312,760	20.353	17.51	17.12	17.80	17.39	17.51	75,362	17.419	0.29%
2022-04-26	20.40	-	20.60	20.40	20.56	65,400	1,334,398	20.404	17.46	-	17.63	17.46	17.60	76,413	17.463	0.20%
2022-04-25	20.36	-	20.30	20.36	20.66	73,500	1,516,598	20.634	17.43	-	17.37	17.43	17.68	85,877	17.660	-3.51%
2022-04-22	21.10	21.04	-	20.72	21.10	9,784,300	207,054,868	21.162	18.06	18.01	-	17.73	18.06	11,431,967	18.112	-0.19%
2022-04-21	21.14	21.10	21.32	21.00	21.26	9,768,800	209,371,154	21.433	18.09	18.06	18.25	17.97	18.20	11,413,856	18.344	-1.40%
2022-04-20	21.44	21.00	-	21.42	21.48	9,766,200	210,045,114	21.507	18.35	17.97	-	18.33	18.38	11,410,818	18.408	-0.28%
2022-04-19	21.50	21.36	-	21.36	21.54	11,500	247,378	21.511	18.40	18.28	-	18.28	18.44	13,437	18.411	-2.27%
2022-04-14	22.00	21.00	-	21.92	22.00	25,600	562,000	21.953	18.83	17.97	-	18.76	18.83	29,911	18.789	0.73%
2022-04-13	21.84	21.00	-	21.74	22.00	103,400	2,256,508	21.823	18.69	17.97	-	18.61	18.83	120,812	18.678	0.28%
2022-04-12	21.78	21.00	-	21.60	21.86	23,200	503,266	21.693	18.64	17.97	-	18.49	18.71	27,107	18.566	0.46%
2022-04-11	21.68	21.64	21.78	21.62	21.88	12,800	278,392	21.749	18.56	18.52	18.64	18.50	18.73	14,956	18.615	-3.04%
2022-04-08	22.36	21.00	-	22.32	22.32	300	6,696	22.320	19.14	17.97	-	19.10	19.10	351	19.103	-0.09%
2022-04-07	22.38	21.00	-	22.38	22.46	9,800	219,526	22.401	19.15	17.97	-	19.15	19.22	11,450	19.172	-0.80%
2022-04-06	22.56	21.00	23.50	22.60	22.74	14,400	326,446	22.670	19.31	17.97	20.11	19.34	19.46	16,825	19.402	-2.00%
2022-04-04	23.02	21.00	23.50	22.72	23.06	152,408	3,491,477	22.909	19.70	17.97	20.11	19.45	19.74	178,073	19.607	2.31%
2022-04-01	22.50	22.00	22.80	22.30	22.36	2,008	44,801	22.311	19.26	18.83	19.51	19.09	19.14	2,346	19.096	-0.35%
2022-03-31	22.58	22.30	22.80	22.46	22.76	32,700	739,164	22.604	19.33	19.09	19.51	19.22	19.48	38,207	19.346	-0.79%
2022-03-30	22.76	22.74	23.30	22.60	22.80	11,300	256,648	22.712	19.48	19.46	19.94	19.34	19.51	13,203	19.439	1.61%
2022-03-29	22.40	21.00	-	22.30	22.42	8,900	198,898	22.348	19.17	17.97	-	19.09	19.19	10,399	19.127	0.90%
2022-03-28	22.20	21.32	-	21.78	22.24	147,800	3,242,982	21.942	19.00	18.25	-	18.64	19.03	172,689	18.779	1.37%
2022-03-25	21.90	21.00	-	21.82	22.40	32,600	718,880	22.052	18.74	17.97	-	18.68	19.17	38,090	18.873	-2.32%
2022-03-24	22.42	21.00	-	22.40	22.72	59,100	1,329,874	22.502	19.19	17.97	-	19.17	19.45	69,052	19.259	-1.06%
2022-03-23	22.66	21.00	22.72	22.50	22.80	13,300	300,818	22.618	19.39	17.97	19.45	19.26	19.51	15,540	19.358	1.25%
2022-03-22	22.38	21.00	-	21.84	22.40	17,200	379,334	22.054	19.15	17.97	-	18.69	19.17	20,096	18.876	3.13%
2022-03-21	21.70	21.30	-	21.62	22.12	57,300	1,254,342	21.891	18.57	18.23	-	18.50	18.93	66,949	18.736	-1.18%
2022-03-18	21.96	21.82	-	21.44	22.10	47,300	1,030,892	21.795	18.79	18.68	-	18.35	18.91	55,265	18.654	0.09%
2022-03-17	21.94	21.64	-	21.32	21.94	62,900	1,358,284	21.594	18.78	18.52	-	18.25	18.78	73,492	18.482	6.82%
2022-03-16	20.54	20.44	-	19.06	20.56	239,100	4,799,498	20.073	17.58	17.49	-	16.31	17.60	279,364	17.180	8.79%
2022-03-15	18.88	18.68	-	18.71	19.60	471,200	8,966,846	19.030	16.16	15.99	-	16.01	16.78	550,550	16.287	-5.46%
2022-03-14	19.97	-	20.40	19.90	20.58	210,900	4,269,094	20.242	17.09	-	17.46	17.03	17.61	246,415	17.325	-5.27%
2022-03-11	21.08	21.02	-	20.58	21.24	318,700	6,648,764	20.862	18.04	17.99	-	17.61	18.18	372,369	17.855	-1.22%
2022-03-10	21.34	-	-	21.24	21.54	7,200	154,950	21.521	18.26	-	-	18.18	18.44	8,412	18.419	1.33%
2022-03-09	21.06	20.80	-	20.62	21.12	37,500	780,286	20.808	18.02	17.80	-	17.65	18.08	43,815	17.809	-0.47%
2022-03-08	21.16	21.00	-	21.14	21.60	8,200	174,918	21.331	18.11	17.97	-	18.09	18.49	9,581	18.257	-1.49%
2022-03-07	21.48	21.40	-	21.34	21.74	39,100	842,962	21.559	18.38	18.32	-	18.26	18.61	45,684	18.452	-3.76%
2022-03-04	22.32	22.30	-	22.30	22.50	12,600	281,432	22.336	19.10	19.09	-	19.09	19.26	14,722	19.117	-2.53%
2022-03-03	22.90	22.80	-	22.90	22.94	1,500	34,390	22.927	19.60	19.51	-	19.60	19.63	1,753	19.622	0.44%
2022-03-02	22.80	22.50	-	22.82	23.14	3,700	85,310	23.057	19.51	19.26	-	19.53	19.80	4,323	19.734	-1.81%
2022-03-01	23.22	22.40	-	23.06	23.34	22,700	526,168	23.179	19.87	19.17	-	19.74	19.98	26,523	19.838	0.35%
2022-02-28	23.14	22.90	-	22.90	23.08	31,800	732,710	23.041	19.80	19.60	-	19.60	19.75	37,155	19.720	-0.34%
2022-02-25	23.22	23.24	-	23.22	23.48	20,900	488,528	23.375	19.87	19.89	-	19.87	20.10	24,420	20.006	-0.68%
2022-02-24	23.38	23.26	-	23.28	23.82	53,400	1,247,156	23.355	20.01	19.91	-	19.92	20.39	62,393	19.989	-3.07%
2022-02-23	24.12	24.00	24.20	23.98	24.20	49,800	1,201,982	24.136	20.64	20.54	20.71	20.52	20.71	58,186	20.657	0.67%
2022-02-22	23.96	23.90	-	23.86	24.18	144,400	3,470,216	24.032	20.51	20.46	-	20.42	20.69	168,717	20.568	-2.76%
2022-02-21	24.64	24.50	24.72	24.56	24.72	9,600	236,276	24.612	21.09	20.97	21.16	21.02	21.16	11,217	21.065	-0.65%
2022-02-18	24.80	24.70	25.24	24.82	25.18	3,200	79,670	24.897	21.23	21.14	21.60	21.24	21.55	3,739	21.309	-1.67%
2022-02-17	25.22	24.80	25.30	25.14	25.28	13,600	342,198	25.162	21.59	21.23	21.65	21.52	21.64	15,890	21.535	0.16%
2022-02-16	25.18	25.00	25.24	25.12	25.22	6,200	156,092	25.176	21.55	21.40	21.60	21.50	21.59	7,244	21.548	1.61%
2022-02-15	24.78	23.50	27.00	24.76	25.06	128,100	3,175,076	24.786	21.21	20.11	23.11	21.19	21.45	149,672	21.214	-1.04%
2022-02-14	25.04	23.50	27.00	25.02	25.14	49,300	1,234,788	25.046	21.43	20.11	23.11	21.41	21.52	57,602	21.437	-1.26%
2022-02-11	25.36	23.50	27.00	25.26	25.38	46,500	1,179,094	25.357	21.70	20.11	23.11	21.62	21.72	54,331	21.702	-0.08%
2022-02-10	25.38	25.20	27.00	25.20	25.38	170,532	4,309,496	25.271	21.72	21.57	23.11	21.57	21.72	199,249	21.629	0.40%
2022-02-09	25.28	23.50	27.00	24.86	25.40	5,700	144,078	25.277	21.64	20.11	23.11	21.28	21.74	6,660	21.634	1.77%
2022-02-08	24.84	23.50	27.00	24.76	24.94	62,600	1,556,714	24.868	21.26	20.11	23.11	21.19	21.35	73,142	21.284	-0.64%
2022-02-07	25.00	23.50	27.00	24.88	25.00	21,100	527,144	24.983	21.40	20.11	23.11	21.29	21.40	24,653	21.382	-0.24%
2022-02-04	25.06	23.50	27.00	24.78	25.08	5,100	126,994	24.901	21.45	20.11	23.11	21.21	21.47	5,959	21.312	2.96%
2022-01-31	24.34	23.50	27.00	24.10	24.36	4,700	113,690	24.189	20.83	20.11	23.11	20.63	20.85	5,491	20.703	1.42%
2022-01-28	24.00	23.90	24.26	23.98	24.16	73,700	1,771,224	24.033	20.54	20.46	20.76	20.52	20.68	86,111	20.569	-0.74%
2022-01-27	24.18	-	27.00	24.06	24.32	952,800	23,101,956	24.246	20.69	-	23.11	20.59	20.81	1,113,251	20.752	-2.18%
2022-01-26	24.72	-	27.00	24.72	24.94	2,600	64,360	24.754	21.16	-	23.11	21.16	21.35	3,038	21.186	0.16%
2022-01-25	24.68	24.60	27.00	24.58	24.82	6,800	168,262	24.744	21.12	21.05	23.11	21.04	21.24	7,945	21.178	-1.83%
2022-01-24	25.14	-	27.00	25.14	25.22	6,700	168,482	25.147	21.52	-	23.11	21.52	21.59	7,828	21.522	-1.02%
2022-01-21	25.40	-	25.80	25.28	25.40	6,500	164,768	25.349	21.74	-	22.08	21.64	21.74	7,595	21.695	0.00%
2022-01-20	25.40	25.30	27.00	25.02	25.40	91,400	2,291,708	25.073	21.74	21.65	23.11	21.41	21.74	106,792	21.460	3.59%
2022-01-19	24.52	22.90	25.20	24.50	24.66	3,500	85,834	24.524	20.99	19.60	21.57	20.97	21.11	4,089	20.989	-0.16%
2022-01-18	24.56	22.90	27.00	24.50	24.80	8,308	204,220	24.581	21.02	19.60	23.11	20.97	21.23	9,707	21.038	-0.41%
2022-01-17	24.66	24.64	24.88	24.62	24.74	400	9,884	24.710	21.11	21.09	21.29	21.07	21.17	467	21.149	-0.72%
2022-01-14	24.84	24.50	27.00	24.62	24.84	8,900	219,948	24.713	21.26	20.97	23.11	21.07	21.26	10,399	21.151	-0.08%
2022-01-13	24.86	24.84	27.00	24.82	24.96	5,800	144,674	24.944	21.28	21.26	23.11	21.24	21.36	6,777	21.349	0.16%
2022-01-12	24.82	22.90	27.00	24.56	24.84	36,200	890,084	24.588	21.24	19.60	23.11	21.02	21.26	42,296	21.044	2.73%
2022-01-11	24.16	22.90	27.00	24.16	24.30	4,800	116,248	24.218	20.68	19.60	23.11	20.68	20.80	5,608	20.728	-0.17%
2022-01-10	24.20	24.12	27.00	24.10	24.16	1,400	33,788	24.134	20.71	20.64	23.11	20.63	20.68	1,636	20.656	0.92%
2022-01-07	23.98	23.82	27.00	23.68	23.98	2,800	66,752	23.840	20.52	20.39	23.11	20.27	20.52	3,272	20.404	2.04%
2022-01-06	23.50	23.20	-	23.24	23.42	4,900	114,620	23.392	20.11	19.86	-	19.89	20.04	5,725	20.020	0.69%
2022-01-05	23.34	-	27.00	23.36	23.64	16,100	377,092	23.422	19.98	-	23.11	19.99	20.23	18,811	20.046	-1.60%
2022-01-04	23.72	23.34	23.88	23.68	23.82	204,400	4,848,348	23.720	20.30	19.98	20.44	20.27	20.39	238,821	20.301	0.08%
2022-01-03	23.70	23.68	27.00	23.68	23.94	1,500	35,598	23.732	20.28	20.27	23.11	20.27	20.49	1,753	20.312	-0.50%
2021-12-31	23.82	23.82	23.94	23.82	24.02	219,700	5,235,774	23.831	20.39	20.39	20.49	20.39	20.56	256,697	20.397	1.10%
2021-12-30	23.56	23.20	24.10	23.50	23.66	3,500	82,522	23.578	20.16	19.86	20.63	20.11	20.25	4,089	20.180	0.26%
2021-12-29	23.50	23.30	24.10	23.48	23.68	112,000	2,646,352	23.628	20.11	19.94	20.63	20.10	20.27	130,861	20.223	-0.93%
2021-12-28	23.72	23.20	24.10	23.70	23.78	3,300	78,248	23.712	20.30	19.86	20.63	20.28	20.35	3,856	20.294	0.17%
2021-12-24	23.68	23.38	24.50	23.68	23.74	11,900	282,412	23.732	20.27	20.01	20.97	20.27	20.32	13,904	20.312	0.17%
2021-12-23	23.64	23.40	24.50	23.56	23.64	7,000	165,380	23.626	20.23	20.03	20.97	20.16	20.23	8,179	20.221	0.60%
2021-12-22	23.50	-	24.50	23.48	23.70	106,200	2,502,776	23.567	20.11	-	20.97	20.10	20.28	124,084	20.170	0.26%
2021-12-21	23.44	23.28	-	23.22	23.38	197,400	4,605,298	23.330	20.06	19.92	-	19.87	20.01	230,642	19.967	1.03%
2021-12-20	23.20	23.18	27.00	23.16	23.56	14,600	339,814	23.275	19.86	19.84	23.11	19.82	20.16	17,059	19.920	-2.03%
2021-12-17	23.68	23.60	27.00	23.64	23.82	36,100	854,816	23.679	20.27	20.20	23.11	20.23	20.39	42,179	20.266	-1.17%
2021-12-16	23.96	23.92	27.00	23.68	23.96	12,100	287,890	23.793	20.51	20.47	23.11	20.27	20.51	14,138	20.363	0.50%
2021-12-15	23.84	23.74	27.00	23.84	24.14	6,700	160,582	23.967	20.40	20.32	23.11	20.40	20.66	7,828	20.513	-0.91%
2021-12-14	24.06	-	27.00	24.06	24.26	12,300	296,450	24.102	20.59	-	23.11	20.59	20.76	14,371	20.628	-1.72%
2021-12-13	24.48	24.30	24.48	24.54	24.72	4,700	115,780	24.634	20.95	20.80	20.95	21.00	21.16	5,491	21.084	0.08%
2021-12-10	24.46	24.30	25.30	24.50	24.70	149,200	3,671,210	24.606	20.93	20.80	21.65	20.97	21.14	174,325	21.060	-1.13%
2021-12-09	24.74	-	25.30	24.70	24.76	10,400	257,370	24.747	21.17	-	21.65	21.14	21.19	12,151	21.180	1.14%
2021-12-08	24.46	24.00	27.00	24.42	24.50	16,100	393,888	24.465	20.93	20.54	23.11	20.90	20.97	18,811	20.939	0.00%
2021-12-07	24.46	24.00	27.00	24.06	24.26	66,700	1,615,678	24.223	20.93	20.54	23.11	20.59	20.76	77,932	20.732	2.69%
2021-12-06	23.82	23.78	25.50	23.80	24.08	134,200	3,214,414	23.952	20.39	20.35	21.82	20.37	20.61	156,799	20.500	-1.49%
2021-12-03	24.18	23.94	27.00	24.02	24.28	79,100	1,903,286	24.062	20.69	20.49	23.11	20.56	20.78	92,420	20.594	-0.25%
2021-12-02	24.24	24.00	27.00	24.18	24.24	24,500	593,300	24.216	20.75	20.54	23.11	20.69	20.75	28,626	20.726	0.58%
2021-12-01	24.10	-	27.00	24.18	24.28	13,000	314,822	24.217	20.63	-	23.11	20.69	20.78	15,189	20.727	0.84%
2021-11-30	23.90	23.68	27.00	23.60	24.32	8,400	200,322	23.848	20.46	20.27	23.11	20.20	20.81	9,815	20.411	-1.73%
2021-11-29	24.32	24.30	25.50	24.26	24.60	61,900	1,505,336	24.319	20.81	20.80	21.82	20.76	21.05	72,324	20.814	-0.90%
2021-11-26	24.54	24.54	27.00	24.50	24.82	315,600	7,799,600	24.714	21.00	21.00	23.11	20.97	21.24	368,747	21.152	-2.54%
2021-11-25	25.18	-	27.00	25.00	25.18	54,300	1,363,380	25.108	21.55	-	23.11	21.40	21.55	63,444	21.489	0.08%
2021-11-24	25.16	-	27.00	25.06	25.26	31,400	790,170	25.165	21.53	-	23.11	21.45	21.62	36,688	21.538	0.16%
2021-11-23	25.12	25.10	27.00	25.12	25.18	75,600	1,899,192	25.122	21.50	21.48	23.11	21.50	21.55	88,331	21.501	-1.18%
2021-11-22	25.42	-	27.00	25.36	25.48	13,900	353,412	25.425	21.76	-	23.11	21.70	21.81	16,241	21.761	-0.16%
2021-11-19	25.46	-	27.00	25.26	25.38	68,808	1,741,770	25.313	21.79	-	23.11	21.62	21.72	80,395	21.665	-1.09%
2021-11-18	25.74	-	26.50	25.74	25.80	107,100	2,761,526	25.785	22.03	-	22.68	22.03	22.08	125,136	22.068	-1.23%
2021-11-17	26.06	-	27.00	26.02	26.08	25,700	669,168	26.038	22.30	-	23.11	22.27	22.32	30,028	22.285	-0.38%
2021-11-16	26.16	-	27.00	26.08	26.14	4,508	117,577	26.082	22.39	-	23.11	22.32	22.37	5,267	22.323	1.40%
2021-11-15	25.80	-	27.00	25.76	25.76	4,300	110,768	25.760	22.08	-	23.11	22.05	22.05	5,024	22.047	0.08%
2021-11-12	25.78	-	27.00	25.78	25.82	9,824	253,585	25.813	22.06	-	23.11	22.06	22.10	11,478	22.092	0.08%
2021-11-11	25.76	-	26.00	25.76	25.76	10,000	257,600	25.760	22.05	-	22.25	22.05	22.05	11,684	22.047	1.26%
2021-11-10	25.44	25.00	27.00	-	-	16	392	24.500	21.77	21.40	23.11	-	-	19	20.969	0.71%
2021-11-09	25.26	25.20	27.00	25.22	25.34	8,600	217,356	25.274	21.62	21.57	23.11	21.59	21.69	10,048	21.631	0.08%
2021-11-08	25.24	-	27.00	25.20	25.30	400	10,096	25.240	21.60	-	23.11	21.57	21.65	467	21.602	-0.24%
2021-11-05	25.30	-	27.00	25.30	25.38	5,408	136,833	25.302	21.65	-	23.11	21.65	21.72	6,319	21.655	-1.25%
2021-11-04	25.62	25.30	27.00	25.54	25.54	2,000	51,080	25.540	21.93	21.65	23.11	21.86	21.86	2,337	21.859	0.79%
2021-11-03	25.42	-	27.00	25.30	25.62	2,700	68,614	25.413	21.76	-	23.11	21.65	21.93	3,155	21.750	-0.47%
2021-11-02	25.54	-	27.00	25.58	26.04	40,000	1,027,768	25.694	21.86	-	23.11	21.89	22.29	46,736	21.991	-0.08%
2021-11-01	25.56	-	27.00	25.44	25.52	25,400	647,184	25.480	21.88	-	23.11	21.77	21.84	29,677	21.807	-1.16%
2021-10-29	25.86	25.76	27.00	25.76	25.92	15,100	389,610	25.802	22.13	22.05	23.11	22.05	22.18	17,643	22.083	-0.39%
2021-10-28	25.96	-	27.00	25.96	26.10	83,700	2,178,368	26.026	22.22	-	23.11	22.22	22.34	97,795	22.275	-0.38%
2021-10-27	26.06	26.00	27.00	26.02	26.24	1,770,800	46,176,450	26.077	22.30	22.25	23.11	22.27	22.46	2,069,001	22.318	-1.59%
2021-10-26	26.48	-	27.00	26.48	26.64	795,700	21,127,630	26.552	22.66	-	23.11	22.66	22.80	929,695	22.725	-0.45%
2021-10-25	26.60	-	27.00	26.50	26.66	966,432	25,732,007	26.626	22.77	-	23.11	22.68	22.82	1,129,178	22.788	0.15%
2021-10-22	26.56	-	27.00	26.48	26.60	1,014,308	26,914,815	26.535	22.73	-	23.11	22.66	22.77	1,185,116	22.711	0.23%
2021-10-21	26.50	26.00	27.00	26.36	26.58	83,616	2,210,774	26.440	22.68	22.25	23.11	22.56	22.75	97,697	22.629	-0.30%
2021-10-20	26.58	-	26.70	26.40	26.66	58,408	1,545,712	26.464	22.75	-	22.85	22.60	22.82	68,244	22.650	1.37%
2021-10-19	26.22	25.82	27.00	25.96	26.28	644,308	16,860,499	26.168	22.44	22.10	23.11	22.22	22.49	752,809	22.397	1.55%
2021-10-18	25.82	25.82	27.00	25.58	25.80	11,200	287,612	25.680	22.10	22.10	23.11	21.89	22.08	13,086	21.978	0.31%
2021-10-15	25.74	24.00	27.00	25.40	25.68	81,100	2,082,620	25.680	22.03	20.54	23.11	21.74	21.98	94,757	21.978	1.34%
2021-10-12	25.40	24.00	27.00	25.40	25.60	6,016	153,570	25.527	21.74	20.54	23.11	21.74	21.91	7,029	21.848	-1.47%
2021-10-11	25.78	24.00	25.80	25.74	25.82	22,024	568,181	25.798	22.06	20.54	22.08	22.03	22.10	25,733	22.080	2.30%
2021-10-08	25.20	24.80	27.00	25.16	25.20	22,808	574,059	25.169	21.57	21.23	23.11	21.53	21.57	26,649	21.542	0.08%
2021-10-07	25.18	24.20	27.00	24.94	25.18	3,400	85,416	25.122	21.55	20.71	23.11	21.35	21.55	3,973	21.502	3.20%
2021-10-06	24.40	24.20	27.00	24.30	24.40	13,800	336,010	24.349	20.88	20.71	23.11	20.80	20.88	16,124	20.839	-0.89%
2021-10-05	24.62	24.10	27.00	24.26	24.62	102,312	2,510,881	24.541	21.07	20.63	23.11	20.76	21.07	119,541	21.004	0.74%
2021-10-04	24.44	24.20	27.00	24.40	24.70	12,900	317,160	24.586	20.92	20.71	23.11	20.88	21.14	15,072	21.043	-2.00%
2021-09-30	24.94	24.70	27.00	24.86	24.90	208	5,173	24.870	21.35	21.14	23.11	21.28	21.31	243	21.286	-0.72%
2021-09-29	25.12	24.10	27.00	24.54	25.16	8,516	213,105	25.024	21.50	20.63	23.11	21.00	21.53	9,950	21.417	0.48%
2021-09-28	25.00	23.50	27.00	24.68	25.06	1,861,516	46,374,443	24.912	21.40	20.11	23.11	21.12	21.45	2,174,993	21.322	1.46%
2021-09-27	24.64	23.50	27.00	24.62	24.92	114,448	2,840,757	24.821	21.09	20.11	23.11	21.07	21.33	133,721	21.244	0.24%
2021-09-24	24.58	-	27.00	24.58	25.02	17,211,900	429,614,521	24.960	21.04	-	23.11	21.04	21.41	20,110,367	21.363	-1.44%
2021-09-23	24.94	24.86	27.00	24.80	25.24	93,700	2,343,604	25.012	21.35	21.28	23.11	21.23	21.60	109,479	21.407	0.97%
2021-09-21	24.70	24.10	26.50	24.30	24.64	34,816	854,830	24.553	21.14	20.63	22.68	20.80	21.09	40,679	21.014	0.73%
2021-09-20	24.52	24.30	26.50	24.36	24.80	53,232	1,300,127	24.424	20.99	20.80	22.68	20.85	21.23	62,196	20.904	-3.31%
2021-09-17	25.36	25.26	26.50	25.02	25.36	254,116	6,424,048	25.280	21.70	21.62	22.68	21.41	21.70	296,909	21.636	0.96%
2021-09-16	25.12	25.12	26.20	24.98	25.32	4,907,400	125,164,490	25.505	21.50	21.50	22.42	21.38	21.67	5,733,801	21.829	-1.49%
2021-09-15	25.50	25.48	26.20	25.50	25.80	1,608	41,295	25.681	21.82	21.81	22.42	21.82	22.08	1,879	21.980	-1.62%
2021-09-14	25.92	25.80	27.00	25.86	26.38	487,960	12,802,663	26.237	22.18	22.08	23.11	22.13	22.58	570,132	22.456	-1.14%
2021-09-13	26.22	26.00	27.00	26.06	26.28	1,536,364	40,250,306	26.198	22.44	22.25	23.11	22.30	22.49	1,795,086	22.422	-1.50%
2021-09-10	26.62	26.40	27.00	26.42	26.60	46,732	1,239,830	26.531	22.78	22.60	23.11	22.61	22.77	54,602	22.707	1.84%
2021-09-09	26.14	26.00	-	26.14	26.62	56,832	1,495,780	26.319	22.37	22.25	-	22.37	22.78	66,402	22.526	-1.80%
2021-09-08	26.62	26.60	-	26.60	26.76	988,160	26,474,429	26.792	22.78	22.77	-	22.77	22.90	1,154,565	22.930	-0.52%
2021-09-07	26.76	26.76	-	26.52	26.76	10,704	284,566	26.585	22.90	22.90	-	22.70	22.90	12,507	22.753	0.75%
2021-09-06	26.56	-	-	26.42	26.60	131,920	3,499,621	26.528	22.73	-	-	22.61	22.77	154,135	22.705	1.07%
2021-09-03	26.28	25.80	26.50	26.26	26.44	40,336	1,060,062	26.281	22.49	22.08	22.68	22.48	22.63	47,129	22.493	-0.83%
2021-09-02	26.50	26.20	-	26.68	26.74	46,956	1,254,267	26.712	22.68	22.42	-	22.83	22.89	54,863	22.862	0.45%
2021-09-01	26.38	26.00	-	26.12	26.40	38,912	1,021,563	26.253	22.58	22.25	-	22.36	22.60	45,465	22.469	1.00%
2021-08-31	26.12	-	-	25.50	26.12	40,400	1,040,806	25.763	22.36	-	-	21.82	22.36	47,203	22.049	1.01%
2021-08-30	25.86	25.86	-	-	-	0	0	-	22.13	22.13	-	-	-	0	-	0.39%
2021-08-27	25.76	25.60	-	25.70	25.92	82,800	2,142,140	25.871	22.05	21.91	-	22.00	22.18	96,743	22.142	0.08%
2021-08-26	25.74	-	-	25.70	25.86	19,900	512,152	25.736	22.03	-	-	22.00	22.13	23,251	22.027	-1.08%
2021-08-25	26.02	-	-	26.02	26.30	85,100	2,219,502	26.081	22.27	-	-	22.27	22.51	99,431	22.322	0.15%
2021-08-24	25.98	-	-	25.74	25.94	38,700	1,002,886	25.914	22.24	-	-	22.03	22.20	45,217	22.179	1.96%
2021-08-23	25.48	24.80	-	25.70	25.70	1,900	48,830	25.700	21.81	21.23	-	22.00	22.00	2,220	21.996	1.11%
2021-08-20	25.20	25.06	-	24.96	25.42	137,900	3,475,146	25.200	21.57	21.45	-	21.36	21.76	161,122	21.568	-1.64%
2021-08-19	25.62	25.50	-	25.60	26.20	84,000	2,185,726	26.021	21.93	21.82	-	21.91	22.42	98,146	22.270	-2.06%
2021-08-18	26.16	25.80	-	26.26	26.26	1,000	26,260	26.260	22.39	22.08	-	22.48	22.48	1,168	22.475	0.62%
2021-08-17	26.00	-	-	26.00	26.56	40,200	1,067,600	26.557	22.25	-	-	22.25	22.73	46,970	22.730	-1.81%
2021-08-16	26.48	26.00	-	26.42	26.48	20,700	547,794	26.463	22.66	22.25	-	22.61	22.66	24,186	22.649	-0.90%
2021-08-13	26.72	25.20	-	26.56	26.72	5,900	157,394	26.677	22.87	21.57	-	22.73	22.87	6,894	22.832	-0.22%
2021-08-12	26.78	26.60	-	26.82	26.96	59,200	1,592,246	26.896	22.92	22.77	-	22.95	23.07	69,169	23.020	-0.45%
2021-08-11	26.90	25.20	-	26.88	27.00	40,100	1,079,900	26.930	23.02	21.57	-	23.01	23.11	46,853	23.049	0.15%
2021-08-10	26.86	25.20	-	26.64	26.82	9,300	247,862	26.652	22.99	21.57	-	22.80	22.95	10,866	22.811	1.05%
2021-08-09	26.58	25.20	-	26.50	26.84	14,900	397,290	26.664	22.75	21.57	-	22.68	22.97	17,409	22.821	0.30%
2021-08-06	26.50	25.20	-	26.32	26.48	146,000	3,855,800	26.410	22.68	21.57	-	22.53	22.66	170,586	22.603	-0.15%
2021-08-05	26.54	25.20	-	26.46	26.86	266,100	7,109,532	26.718	22.71	21.57	-	22.65	22.99	310,911	22.867	-0.90%
2021-08-04	26.78	25.20	-	26.82	26.94	155,000	4,160,220	26.840	22.92	21.57	-	22.95	23.06	181,102	22.972	1.29%
2021-08-03	26.44	26.00	-	26.10	26.48	69,600	1,829,404	26.285	22.63	22.25	-	22.34	22.66	81,321	22.496	-0.08%
2021-08-02	26.46	25.20	-	26.10	26.54	109,200	2,882,200	26.394	22.65	21.57	-	22.34	22.71	127,589	22.590	0.92%
2021-07-30	26.22	25.90	-	26.00	26.44	106,100	2,784,440	26.244	22.44	22.17	-	22.25	22.63	123,967	22.461	-1.35%
2021-07-29	26.58	26.30	-	26.18	26.54	355,400	9,389,140	26.419	22.75	22.51	-	22.41	22.71	415,249	22.611	3.34%
2021-07-28	25.72	25.50	-	25.24	25.82	226,400	5,771,586	25.493	22.01	21.82	-	21.60	22.10	264,526	21.819	1.34%
2021-07-27	25.38	-	-	25.14	26.48	368,700	9,537,558	25.868	21.72	-	-	21.52	22.66	430,789	22.140	-4.44%
2021-07-26	26.56	-	-	26.60	27.12	5,600	149,132	26.631	22.73	-	-	22.77	23.21	6,543	22.792	-3.84%
2021-07-23	27.62	27.62	-	27.60	27.90	184,000	5,118,920	27.820	23.64	23.64	-	23.62	23.88	214,985	23.811	-1.50%
2021-07-22	28.04	28.04	-	27.86	28.08	190,300	5,339,558	28.059	24.00	24.00	-	23.84	24.03	222,346	24.015	1.82%
2021-07-21	27.54	27.32	-	27.32	27.68	210,300	5,802,458	27.591	23.57	23.38	-	23.38	23.69	245,714	23.615	-0.15%
2021-07-20	27.58	-	-	27.46	27.80	161,300	4,456,244	27.627	23.60	-	-	23.50	23.79	188,463	23.645	-0.86%
2021-07-19	27.82	27.80	-	27.74	28.02	260,000	7,244,618	27.864	23.81	23.79	-	23.74	23.98	303,784	23.848	-2.11%
2021-07-16	28.42	-	-	28.20	28.50	442,600	12,564,300	28.387	24.32	-	-	24.14	24.39	517,133	24.296	0.28%
2021-07-15	28.34	-	28.48	28.18	28.48	180,200	5,109,288	28.353	24.26	-	24.38	24.12	24.38	210,546	24.267	0.85%
2021-07-14	28.10	28.04	-	28.06	28.18	320,000	9,000,200	28.126	24.05	24.00	-	24.02	24.12	373,888	24.072	-0.57%
2021-07-13	28.26	28.18	-	28.04	28.32	80,200	2,263,658	28.225	24.19	24.12	-	24.00	24.24	93,706	24.157	1.58%
2021-07-12	27.82	-	-	27.78	27.92	90,700	2,525,684	27.847	23.81	-	-	23.78	23.90	105,974	23.833	0.72%
2021-07-09	27.62	27.60	-	27.32	27.74	368,100	10,181,392	27.659	23.64	23.62	-	23.38	23.74	430,088	23.673	0.73%
2021-07-08	27.42	27.42	-	27.40	27.96	66,600	1,843,106	27.674	23.47	23.47	-	23.45	23.93	77,815	23.686	-2.90%
2021-07-07	28.24	-	-	28.10	28.26	209,900	5,909,190	28.152	24.17	-	-	24.05	24.19	245,247	24.095	-0.14%
2021-07-06	28.28	-	-	28.20	28.30	101,200	2,855,890	28.220	24.20	-	-	24.14	24.22	118,242	24.153	-0.42%
2021-07-05	28.40	28.30	-	28.40	28.40	200	5,680	28.400	24.31	24.22	-	24.31	24.31	234	24.307	-0.28%
2021-07-02	28.48	-	-	28.48	28.64	54,600	1,560,410	28.579	24.38	-	-	24.38	24.51	63,795	24.460	-2.06%
2021-06-30	29.08	-	-	29.08	29.24	35,500	1,036,420	29.195	24.89	-	-	24.89	25.03	41,478	24.987	-0.34%
2021-06-29	29.18	-	-	29.14	29.46	112,600	3,297,906	29.289	24.97	-	-	24.94	25.21	131,562	25.067	-1.08%
2021-06-28	29.50	29.46	-	29.48	29.52	12,100	356,912	29.497	25.25	25.21	-	25.23	25.27	14,138	25.246	0.07%
2021-06-25	29.48	-	29.50	29.18	29.44	52,100	1,520,366	29.182	25.23	-	25.25	24.97	25.20	60,874	24.976	1.38%
2021-06-24	29.08	-	29.22	29.08	29.10	10,300	299,530	29.081	24.89	-	25.01	24.89	24.91	12,035	24.889	0.21%
2021-06-23	29.02	-	-	28.62	29.06	12,500	358,790	28.703	24.84	-	-	24.50	24.87	14,605	24.566	2.04%
2021-06-22	28.44	-	-	28.50	28.66	89,900	2,568,340	28.569	24.34	-	-	24.39	24.53	105,039	24.451	-0.70%
2021-06-21	28.64	-	-	28.52	28.74	57,800	1,654,780	28.629	24.51	-	-	24.41	24.60	67,533	24.503	-0.90%
2021-06-18	28.90	-	-	28.70	28.96	142,300	4,099,190	28.807	24.73	-	-	24.56	24.79	166,263	24.655	0.91%
2021-06-17	28.64	-	-	28.56	28.66	254,700	7,285,808	28.605	24.51	-	-	24.44	24.53	297,591	24.483	0.07%
2021-06-16	28.62	-	-	28.62	28.76	44,000	1,262,160	28.685	24.50	-	-	24.50	24.61	51,410	24.551	-0.56%
2021-06-15	28.78	-	-	28.62	29.06	174,100	5,014,748	28.804	24.63	-	-	24.50	24.87	203,418	24.652	-0.83%
2021-06-11	29.02	28.68	29.48	28.90	29.02	20,200	585,004	28.961	24.84	24.55	25.23	24.73	24.84	23,602	24.787	0.48%
2021-06-10	28.88	-	29.48	28.88	29.04	42,500	1,228,310	28.901	24.72	-	25.23	24.72	24.85	49,657	24.736	-0.07%
2021-06-09	28.90	-	29.48	28.84	28.96	22,500	649,886	28.884	24.73	-	25.23	24.68	24.79	26,289	24.721	0.00%
2021-06-08	28.90	-	-	28.88	29.08	700	20,236	28.909	24.73	-	-	24.72	24.89	818	24.742	-0.21%
2021-06-07	28.96	-	29.46	-	-	0	0	-	24.79	-	25.21	-	-	0	-	-0.21%
2021-06-04	29.02	28.98	29.48	28.90	29.16	201,200	5,843,092	29.041	24.84	24.80	25.23	24.73	24.96	235,082	24.856	-0.21%
2021-06-03	29.08	-	-	29.08	29.44	150,800	4,427,352	29.359	24.89	-	-	24.89	25.20	176,195	25.128	-1.02%
2021-06-02	29.38	-	30.00	29.40	29.46	51,100	1,503,950	29.432	25.15	-	25.68	25.16	25.21	59,705	25.190	-0.74%
2021-06-01	29.60	-	30.00	29.44	29.62	87,400	2,588,732	29.619	25.33	-	25.68	25.20	25.35	102,118	25.350	1.23%
2021-05-31	29.24	-	-	29.06	29.14	310,300	9,037,526	29.125	25.03	-	-	24.87	24.94	362,554	24.927	0.07%
2021-05-28	29.22	-	30.00	29.22	29.48	120,500	3,524,318	29.247	25.01	-	25.68	25.01	25.23	140,792	25.032	0.00%
2021-05-27	29.22	-	-	29.20	29.22	147,000	4,293,756	29.209	25.01	-	-	24.99	25.01	171,755	24.999	-0.07%
2021-05-26	29.24	27.24	-	29.16	29.28	236,900	6,933,630	29.268	25.03	23.31	-	24.96	25.06	276,794	25.050	0.83%
2021-05-25	29.00	27.24	-	28.70	29.00	284,600	8,213,194	28.859	24.82	23.31	-	24.56	24.82	332,526	24.699	1.90%
2021-05-24	28.46	28.08	28.48	28.28	28.46	77,100	2,191,208	28.420	24.36	24.03	24.38	24.20	24.36	90,084	24.324	-0.07%
2021-05-21	28.48	27.24	28.48	28.42	28.52	282,600	8,042,446	28.459	24.38	23.31	24.38	24.32	24.41	330,190	24.357	0.07%
2021-05-20	28.46	28.40	-	28.42	28.46	2,200	62,606	28.457	24.36	24.31	-	24.32	24.36	2,570	24.356	-0.49%
2021-05-18	28.60	27.24	-	28.54	28.60	41,700	1,191,018	28.562	24.48	23.31	-	24.43	24.48	48,722	24.445	1.56%
2021-05-17	28.16	27.24	28.24	28.12	28.22	91,900	2,590,646	28.190	24.10	23.31	24.17	24.07	24.15	107,376	24.127	0.57%
2021-05-14	28.00	27.24	-	27.90	28.04	118,200	3,308,360	27.990	23.96	23.31	-	23.88	24.00	138,105	23.955	0.94%
2021-05-13	27.74	27.24	30.50	27.74	28.02	127,900	3,564,056	27.866	23.74	23.31	26.10	23.74	23.98	149,438	23.850	-1.49%
2021-05-12	28.16	28.16	30.50	27.92	28.10	180,600	5,059,528	28.015	24.10	24.10	26.10	23.90	24.05	211,013	23.977	0.79%
2021-05-11	27.94	27.92	30.50	27.92	28.10	262,500	7,354,332	28.017	23.91	23.90	26.10	23.90	24.05	306,705	23.979	-2.38%
2021-05-10	28.62	28.56	28.68	28.50	28.80	109,800	3,145,358	28.646	24.50	24.44	24.55	24.39	24.65	128,290	24.518	-0.07%
2021-05-07	28.64	-	30.50	28.64	28.90	2,607,300	75,092,176	28.801	24.51	-	26.10	24.51	24.73	3,046,367	24.650	0.14%
2021-05-06	28.60	28.48	28.74	28.44	28.78	172,900	4,953,718	28.651	24.48	24.38	24.60	24.34	24.63	202,016	24.521

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.