Prices and Webb-site Total Returns

Onewo Inc.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02602	2022-09-29			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
2026-09-15	19.22	19.22	19.24	19.19	19.54	525,200	10,153,700	19.333	19.22	19.22	19.24	19.19	19.54	525,200	19.333	-1.33%
2026-09-14	19.48	19.41	19.48	19.01	19.53	637,500	12,346,125	19.366	19.48	19.41	19.48	19.01	19.53	637,500	19.366	1.67%
2026-09-11	19.16	19.16	19.29	19.14	19.65	917,147	17,742,405	19.345	19.16	19.16	19.29	19.14	19.65	917,147	19.345	-3.62%
2026-09-10	19.88	19.78	19.88	19.36	19.89	809,842	15,935,270	19.677	19.88	19.78	19.88	19.36	19.89	809,842	19.677	0.61%
2026-09-09	19.76	19.72	19.76	19.23	19.87	583,040	11,397,874	19.549	19.76	19.72	19.76	19.23	19.87	583,040	19.549	0.82%
2026-09-08	19.60	19.37	19.60	18.80	19.60	904,200	17,549,682	19.409	19.60	19.37	19.60	18.80	19.60	904,200	19.409	3.16%
2026-09-07	19.00	18.66	19.00	18.59	19.64	1,426,800	26,949,555	18.888	19.00	18.66	19.00	18.59	19.64	1,426,800	18.888	-3.11%
2026-09-04	19.61	19.50	19.61	19.29	19.65	732,000	14,303,597	19.540	19.61	19.50	19.61	19.29	19.65	732,000	19.540	0.05%
2026-09-03	19.60	19.60	19.65	18.50	19.60	928,148	17,767,716	19.143	19.60	19.60	19.65	18.50	19.60	928,148	19.143	5.22%
2026-09-02	19.45	19.34	19.45	18.30	19.65	665,100	12,870,498	19.351	18.63	18.52	18.63	17.53	18.82	694,449	18.533	-1.02%
2026-09-01	19.65	19.54	19.65	18.91	19.68	1,371,367	26,676,811	19.453	18.82	18.71	18.82	18.11	18.85	1,431,881	18.631	2.72%
2026-08-31	19.13	19.00	19.13	18.46	19.55	1,824,117	34,494,066	18.910	18.32	18.20	18.32	17.68	18.72	1,904,610	18.111	-1.54%
2026-08-28	19.43	19.21	19.43	18.93	19.46	1,061,239	20,471,214	19.290	18.61	18.40	18.61	18.13	18.64	1,108,068	18.475	1.30%
2026-08-27	19.18	19.07	19.18	18.77	19.39	1,112,900	21,247,348	19.092	18.37	18.26	18.37	17.98	18.57	1,162,009	18.285	0.42%
2026-08-26	19.10	19.10	19.14	18.55	19.30	1,736,800	32,900,702	18.943	18.29	18.29	18.33	17.77	18.48	1,813,440	18.143	2.96%
2026-08-25	18.55	18.39	18.55	17.93	18.55	977,005	17,903,495	18.325	17.77	17.61	17.77	17.17	17.77	1,020,117	17.550	2.49%
2026-08-24	18.10	17.90	18.10	17.62	18.10	231,100	4,136,593	17.900	17.34	17.14	17.34	16.88	17.34	241,298	17.143	0.84%
2026-08-21	17.95	17.93	18.00	17.72	18.12	373,900	6,695,869	17.908	17.19	17.17	17.24	16.97	17.35	390,399	17.151	0.17%
2026-08-20	17.92	17.92	17.97	17.90	18.43	912,700	16,488,182	18.065	17.16	17.16	17.21	17.14	17.65	952,975	17.302	0.11%
2026-08-19	17.90	17.90	17.95	17.82	18.19	409,200	7,337,482	17.931	17.14	17.14	17.19	17.07	17.42	427,257	17.173	-1.43%
2026-08-18	18.16	18.07	18.16	18.00	18.45	942,755	17,137,792	18.178	17.39	17.31	17.39	17.24	17.67	984,356	17.410	0.78%
2026-08-17	18.02	18.01	18.02	17.76	18.15	485,505	8,714,243	17.949	17.26	17.25	17.26	17.01	17.38	506,929	17.190	-0.72%
2026-08-14	18.15	17.97	18.15	17.65	18.30	1,375,800	24,813,396	18.036	17.38	17.21	17.38	16.90	17.53	1,436,510	17.273	1.51%
2026-08-13	17.88	17.83	17.88	17.81	18.25	452,100	8,106,748	17.931	17.12	17.08	17.12	17.06	17.48	472,050	17.173	-1.76%
2026-08-12	18.20	18.11	18.20	17.45	18.24	789,924	14,232,050	18.017	17.43	17.34	17.43	16.71	17.47	824,781	17.256	3.17%
2026-08-11	17.64	17.64	17.90	17.39	17.92	486,200	8,590,102	17.668	16.89	16.89	17.14	16.66	17.16	507,655	16.921	-1.56%
2026-08-10	17.92	17.49	17.92	16.87	17.92	683,300	11,991,018	17.549	17.16	16.75	17.16	16.16	17.16	713,452	16.807	4.13%
2026-08-07	17.21	17.18	17.21	16.66	17.21	483,000	8,207,071	16.992	16.48	16.45	16.48	15.96	16.48	504,313	16.274	1.00%
2026-08-06	17.04	16.97	17.04	16.57	17.30	690,900	11,620,199	16.819	16.32	16.25	16.32	15.87	16.57	721,387	16.108	-0.35%
2026-08-05	17.10	17.00	17.10	17.01	17.23	551,800	9,438,784	17.105	16.38	16.28	16.38	16.29	16.50	576,149	16.383	0.53%
2026-08-04	17.01	16.98	17.01	16.96	17.85	439,000	7,512,496	17.113	16.29	16.26	16.29	16.24	17.10	458,372	16.390	-1.10%
2026-08-03	17.20	17.12	17.20	16.74	17.20	497,361	8,473,346	17.037	16.47	16.40	16.47	16.03	16.47	519,308	16.317	1.78%
2026-07-31	16.90	16.90	16.93	16.60	16.95	808,100	13,533,623	16.747	16.19	16.19	16.21	15.90	16.23	843,759	16.040	1.14%
2026-07-30	16.71	16.71	16.84	16.51	17.19	882,900	14,901,731	16.878	16.00	16.00	16.13	15.81	16.46	921,860	16.165	-0.30%
2026-07-29	16.76	16.75	16.76	16.50	16.96	980,134	16,364,421	16.696	16.05	16.04	16.05	15.80	16.24	1,023,384	15.990	1.58%
2026-07-28	16.50	16.46	16.50	16.10	16.54	366,000	5,996,073	16.383	15.80	15.76	15.80	15.42	15.84	382,151	15.690	0.55%
2026-07-27	16.41	16.41	16.43	16.36	17.72	3,446,530	57,395,144	16.653	15.72	15.72	15.74	15.67	16.97	3,598,615	15.949	-4.59%
2026-07-24	17.20	17.18	17.20	17.14	17.71	378,400	6,520,447	17.232	16.47	16.45	16.47	16.42	16.96	395,098	16.503	-1.66%
2026-07-23	17.49	17.40	17.49	17.23	17.69	542,247	9,453,865	17.435	16.75	16.66	16.75	16.50	16.94	566,175	16.698	0.17%
2026-07-22	17.46	17.36	17.46	17.23	17.78	745,800	12,972,600	17.394	16.72	16.63	16.72	16.50	17.03	778,710	16.659	-0.74%
2026-07-21	17.59	17.59	17.64	17.30	17.97	756,800	13,318,335	17.598	16.85	16.85	16.89	16.57	17.21	790,195	16.854	1.03%
2026-07-20	17.41	17.41	17.42	17.26	18.23	1,407,100	24,747,867	17.588	16.67	16.67	16.68	16.53	17.46	1,469,191	16.845	-2.14%
2026-07-17	17.79	17.79	17.85	17.67	18.30	748,366	13,376,149	17.874	17.04	17.04	17.10	16.92	17.53	781,389	17.118	-1.17%
2026-07-16	18.00	17.98	18.00	17.99	18.40	605,400	11,002,654	18.174	17.24	17.22	17.24	17.23	17.62	632,115	17.406	-0.77%
2026-07-15	18.14	18.04	18.14	17.46	18.29	1,188,656	21,465,729	18.059	17.37	17.28	17.37	16.72	17.52	1,241,108	17.296	3.89%
2026-07-14	17.46	17.45	17.46	17.33	17.97	551,602	9,663,283	17.519	16.72	16.71	16.72	16.60	17.21	575,943	16.778	-2.84%
2026-07-13	17.97	17.90	17.97	17.71	18.20	778,900	14,004,104	17.979	17.21	17.14	17.21	16.96	17.43	813,271	17.219	0.34%
2026-07-10	17.91	17.88	17.91	17.78	18.38	1,136,200	20,498,966	18.042	17.15	17.12	17.15	17.03	17.60	1,186,337	17.279	-0.06%
2026-07-09	17.92	17.90	17.92	17.52	17.98	713,243	12,720,194	17.834	17.16	17.14	17.16	16.78	17.22	744,716	17.081	-0.22%
2026-07-08	17.96	17.72	17.96	17.02	17.96	654,900	11,445,007	17.476	17.20	16.97	17.20	16.30	17.20	683,799	16.737	3.94%
2026-07-07	17.28	16.76	17.28	16.30	17.28	1,040,500	17,307,755	16.634	16.55	16.05	16.55	15.61	16.55	1,086,414	15.931	4.22%
2026-07-06	16.58	16.52	16.58	16.30	16.77	570,176	9,433,095	16.544	15.88	15.82	15.88	15.61	16.06	595,336	15.845	0.67%
2026-07-03	16.47	16.47	16.50	16.19	16.60	1,017,151	16,715,464	16.434	15.77	15.77	15.80	15.51	15.90	1,062,035	15.739	-0.78%
2026-07-02	16.60	16.60	16.63	15.08	16.60	1,724,048	27,255,876	15.809	15.90	15.90	15.93	14.44	15.90	1,800,125	15.141	10.08%
2026-06-30	15.08	15.08	15.09	14.63	15.43	2,311,137	34,342,396	14.860	14.44	14.44	14.45	14.01	14.78	2,413,121	14.232	0.00%
2026-06-29	15.08	15.08	15.14	14.93	15.31	955,800	14,444,466	15.112	14.44	14.44	14.50	14.30	14.66	997,977	14.474	-0.85%
2026-06-26	15.21	15.20	15.21	15.13	15.75	858,800	13,112,607	15.269	14.57	14.56	14.57	14.49	15.08	896,696	14.623	-4.46%
2026-06-25	15.92	15.74	15.92	15.73	16.34	1,559,300	24,780,838	15.892	15.25	15.07	15.25	15.07	15.65	1,628,107	15.221	-5.13%
2026-06-24	16.78	16.38	16.78	16.18	16.78	887,942	14,559,787	16.397	16.07	15.69	16.07	15.50	16.07	927,124	15.704	2.88%
2026-06-23	16.31	16.16	16.32	16.10	17.25	2,093,200	34,351,468	16.411	15.62	15.48	15.63	15.42	16.52	2,185,567	15.717	-5.23%
2026-06-22	17.21	17.02	17.21	16.99	18.10	3,565,000	61,617,947	17.284	16.48	16.30	16.48	16.27	17.34	3,722,313	16.554	-4.81%
2026-06-18	18.08	18.08	18.09	17.81	19.33	2,252,000	40,927,796	18.174	17.32	17.32	17.33	17.06	18.51	2,351,374	17.406	-3.11%
2026-06-17	18.66	18.66	18.73	18.42	20.30	3,432,245	64,419,991	18.769	17.87	17.87	17.94	17.64	19.44	3,583,700	17.976	-6.70%
2026-06-16	20.00	19.85	20.00	18.66	20.00	1,955,900	37,856,364	19.355	19.15	19.01	19.15	17.87	19.15	2,042,208	18.537	1.37%
2026-06-15	19.73	19.73	19.76	19.55	21.00	2,584,900	52,624,876	20.359	18.90	18.90	18.92	18.72	20.11	2,698,964	19.498	-6.05%
2026-06-12	21.00	20.88	21.00	19.54	21.30	5,804,430	120,036,511	20.680	20.11	20.00	20.11	18.71	20.40	6,060,563	19.806	7.25%
2026-06-11	19.58	19.58	19.59	19.26	19.77	1,277,627	24,996,022	19.564	18.75	18.75	18.76	18.45	18.93	1,334,005	18.738	-0.10%
2026-06-10	19.60	19.40	19.60	18.86	19.70	2,652,419	51,669,700	19.480	18.77	18.58	18.77	18.06	18.87	2,769,463	18.657	1.71%
2026-06-09	19.27	19.20	19.27	17.89	19.40	3,054,863	57,600,689	18.855	18.46	18.39	18.46	17.13	18.58	3,189,665	18.059	8.32%
2026-06-08	17.79	17.69	17.79	17.49	18.88	16,464,070	308,464,388	18.736	17.04	16.94	17.04	16.75	18.08	17,190,582	17.944	-6.47%
2026-06-05	19.02	19.02	19.03	18.36	20.04	21,212,116	406,004,046	19.140	18.22	18.22	18.23	17.58	19.19	22,148,146	18.331	-4.42%
2026-06-04	19.90	19.89	19.90	18.55	20.04	9,832,162	192,607,927	19.590	19.06	19.05	19.06	17.77	19.19	10,266,027	18.762	5.12%
2026-06-03	18.93	18.92	18.93	18.44	19.14	5,241,700	99,014,912	18.890	18.13	18.12	18.13	17.66	18.33	5,473,001	18.092	1.94%
2026-06-02	18.57	18.49	18.57	18.08	18.57	2,715,424	49,892,013	18.374	17.79	17.71	17.79	17.32	17.79	2,835,248	17.597	2.26%
2026-06-01	18.16	18.15	18.16	17.20	18.55	2,770,300	49,612,531	17.909	17.39	17.38	17.39	16.47	17.77	2,892,545	17.152	3.18%
2026-05-29	17.60	17.40	17.60	16.42	17.60	3,152,545	54,046,885	17.144	16.86	16.66	16.86	15.73	16.86	3,291,658	16.419	7.78%
2026-05-28	16.33	16.32	16.33	16.16	16.67	1,542,400	25,251,119	16.371	15.64	15.63	15.64	15.48	15.97	1,610,462	15.679	0.12%
2026-05-27	16.31	16.30	16.31	16.28	16.68	654,700	10,770,995	16.452	15.62	15.61	15.62	15.59	15.98	683,590	15.757	-1.81%
2026-05-26	16.61	16.61	16.63	16.13	16.72	1,763,600	29,056,519	16.476	15.91	15.91	15.93	15.45	16.01	1,841,423	15.779	1.47%
2026-05-22	16.37	16.37	16.43	16.32	16.80	1,103,407	18,162,677	16.461	15.68	15.68	15.74	15.63	16.09	1,152,097	15.765	-2.96%
2026-05-21	16.87	16.85	16.87	16.80	17.11	1,076,000	18,222,258	16.935	16.16	16.14	16.16	16.09	16.39	1,123,481	16.219	-1.52%
2026-05-20	17.13	17.12	17.13	17.07	17.80	728,700	12,513,014	17.172	16.41	16.40	16.41	16.35	17.05	760,855	16.446	-2.23%
2026-05-19	17.52	17.48	17.52	17.26	18.14	1,362,200	23,710,737	17.406	16.78	16.74	16.78	16.53	17.37	1,422,310	16.671	0.06%
2026-05-18	17.51	17.44	17.51	17.40	18.39	1,426,500	24,967,181	17.502	16.77	16.70	16.77	16.66	17.61	1,489,447	16.763	-2.67%
2026-05-15	17.99	17.99	18.01	17.83	18.42	1,054,470	19,007,442	18.026	17.23	17.23	17.25	17.08	17.64	1,101,001	17.264	-1.59%
2026-05-14	18.28	18.25	18.28	18.01	18.30	1,312,300	23,893,771	18.208	17.51	17.48	17.51	17.25	17.53	1,370,208	17.438	0.72%
2026-05-13	18.15	18.12	18.15	17.76	18.19	1,376,400	24,775,982	18.001	17.38	17.35	17.38	17.01	17.42	1,437,137	17.240	0.44%
2026-05-12	18.07	18.06	18.07	17.55	18.15	1,830,600	32,881,946	17.962	17.31	17.30	17.31	16.81	17.38	1,911,379	17.203	1.48%
2026-05-11	18.43	18.41	18.43	17.93	18.46	1,865,940	34,071,540	18.260	17.05	17.03	17.05	16.59	17.08	2,016,555	16.896	1.65%
2026-05-08	18.13	18.13	18.14	17.98	18.18	736,404	13,331,128	18.103	16.78	16.78	16.79	16.64	16.82	795,845	16.751	0.72%
2026-05-07	18.00	17.99	18.00	17.91	18.18	805,200	14,518,822	18.031	16.66	16.65	16.66	16.57	16.82	870,194	16.685	0.39%
2026-05-06	17.93	17.92	17.93	17.16	17.95	2,505,200	44,230,397	17.655	16.59	16.58	16.59	15.88	16.61	2,707,414	16.337	4.49%
2026-05-05	17.16	17.15	17.16	16.58	17.20	271,700	4,650,226	17.115	15.88	15.87	15.88	15.34	15.92	293,631	15.837	-0.41%
2026-05-04	17.23	17.20	17.23	17.10	17.59	318,852	5,505,002	17.265	15.94	15.92	15.94	15.82	16.28	344,589	15.976	2.07%
2026-04-30	16.88	16.87	16.88	16.73	17.37	3,202,389	54,142,466	16.907	15.62	15.61	15.62	15.48	16.07	3,460,879	15.644	-2.31%
2026-04-29	17.28	17.28	17.33	16.80	17.38	1,289,000	22,217,450	17.236	15.99	15.99	16.04	15.55	16.08	1,393,045	15.949	1.53%
2026-04-28	17.02	17.02	17.03	16.58	17.10	2,062,700	34,800,037	16.871	15.75	15.75	15.76	15.34	15.82	2,229,197	15.611	0.83%
2026-04-27	16.88	16.88	16.93	16.60	17.38	3,258,400	54,831,015	16.828	15.62	15.62	15.67	15.36	16.08	3,521,411	15.571	0.12%
2026-04-24	16.86	16.86	16.94	16.86	17.24	5,548,127	94,262,278	16.990	15.60	15.60	15.67	15.60	15.95	5,995,960	15.721	-1.69%
2026-04-23	17.15	17.11	17.15	17.02	17.41	2,796,000	48,008,368	17.170	15.87	15.83	15.87	15.75	16.11	3,021,687	15.888	-1.55%
2026-04-22	17.42	17.42	17.44	17.23	17.49	2,077,700	36,080,053	17.365	16.12	16.12	16.14	15.94	16.18	2,245,408	16.068	0.69%
2026-04-21	17.30	17.25	17.30	17.06	17.40	1,557,500	26,820,833	17.220	16.01	15.96	16.01	15.79	16.10	1,683,218	15.934	-0.29%
2026-04-20	17.35	17.28	17.35	17.14	17.52	1,621,800	28,092,363	17.322	16.05	15.99	16.05	15.86	16.21	1,752,708	16.028	-0.52%
2026-04-17	17.44	17.38	17.44	17.20	17.54	1,478,700	25,773,664	17.430	16.14	16.08	16.14	15.92	16.23	1,598,058	16.128	-0.06%
2026-04-16	17.45	17.38	17.45	17.23	17.51	1,543,985	26,870,873	17.404	16.15	16.08	16.15	15.94	16.20	1,668,612	16.104	1.04%
2026-04-15	17.27	17.25	17.27	16.85	17.29	1,475,100	25,379,288	17.205	15.98	15.96	15.98	15.59	16.00	1,594,167	15.920	1.89%
2026-04-14	16.95	16.95	16.97	16.80	17.03	834,800	14,141,170	16.940	15.68	15.68	15.70	15.55	15.76	902,183	15.674	1.50%
2026-04-13	16.70	16.68	16.70	16.52	16.88	719,500	12,028,531	16.718	15.45	15.43	15.45	15.29	15.62	777,577	15.469	-0.89%
2026-04-10	16.85	16.80	16.86	16.78	16.96	461,600	7,781,892	16.859	15.59	15.55	15.60	15.53	15.69	498,859	15.599	0.48%
2026-04-09	16.77	16.71	16.77	16.65	17.01	771,900	12,924,087	16.743	15.52	15.46	15.52	15.41	15.74	834,206	15.493	-1.29%
2026-04-08	16.99	16.94	16.99	16.66	17.03	1,036,285	17,551,530	16.937	15.72	15.67	15.72	15.42	15.76	1,119,932	15.672	2.23%
2026-04-02	16.62	16.62	16.63	16.32	16.62	1,005,000	16,537,144	16.455	15.38	15.38	15.39	15.10	15.38	1,086,121	15.226	0.97%
2026-04-01	16.46	16.46	16.47	16.29	16.65	747,700	12,309,169	16.463	15.23	15.23	15.24	15.07	15.41	808,053	15.233	1.04%
2026-03-31	16.29	16.21	16.29	16.14	16.45	1,185,275	19,256,473	16.246	15.07	15.00	15.07	14.93	15.22	1,280,948	15.033	1.18%
2026-03-30	16.10	16.10	16.17	16.01	16.36	1,800,565	29,002,202	16.107	14.90	14.90	14.96	14.81	15.14	1,945,903	14.904	-0.62%
2026-03-27	16.20	16.17	16.20	15.89	16.43	1,867,593	30,298,358	16.223	14.99	14.96	14.99	14.70	15.20	2,018,341	15.012	2.02%
2026-03-26	15.88	15.87	15.88	15.83	16.48	2,900,100	46,538,871	16.047	14.69	14.68	14.69	14.65	15.25	3,134,190	14.849	-3.87%
2026-03-25	16.52	16.50	16.52	16.16	16.77	2,052,800	33,701,136	16.417	15.29	15.27	15.29	14.95	15.52	2,218,498	15.191	-0.12%
2026-03-24	16.54	16.52	16.58	16.29	16.81	2,500,900	41,253,500	16.495	15.30	15.29	15.34	15.07	15.55	2,702,767	15.263	0.18%
2026-03-23	16.51	16.50	16.51	16.43	17.45	4,231,000	70,581,509	16.682	15.28	15.27	15.28	15.20	16.15	4,572,517	15.436	-5.98%
2026-03-20	17.56	17.55	17.56	17.14	18.40	14,771,528	258,347,682	17.490	16.25	16.24	16.25	15.86	17.03	15,963,855	16.183	-5.79%
2026-03-19	18.64	18.64	18.67	18.55	19.18	2,160,200	40,297,190	18.654	17.25	17.25	17.28	17.16	17.75	2,334,567	17.261	-2.10%
2026-03-18	19.04	19.04	19.08	19.01	19.29	1,236,490	23,647,170	19.124	17.62	17.62	17.65	17.59	17.85	1,336,297	17.696	-1.04%
2026-03-17	19.24	19.23	19.24	19.14	19.41	941,448	18,112,113	19.239	17.80	17.79	17.80	17.71	17.96	1,017,440	17.802	0.52%
2026-03-16	19.14	19.14	19.17	19.08	19.42	1,306,700	25,049,762	19.170	17.71	17.71	17.74	17.65	17.97	1,412,174	17.738	-0.73%
2026-03-13	19.28	19.18	19.28	19.15	19.77	1,936,300	37,526,260	19.380	17.84	17.75	17.84	17.72	18.29	2,092,594	17.933	-1.83%
2026-03-12	19.64	19.64	19.65	19.30	19.64	837,300	16,338,473	19.513	18.17	18.17	18.18	17.86	18.17	904,885	18.056	0.67%
2026-03-11	19.51	19.50	19.51	19.28	19.59	643,800	12,556,707	19.504	18.05	18.04	18.05	17.84	18.13	695,766	18.047	-0.46%
2026-03-10	19.60	19.56	19.60	19.45	19.69	686,400	13,420,060	19.551	18.14	18.10	18.14	18.00	18.22	741,805	18.091	0.72%
2026-03-09	19.46	19.38	19.46	18.99	19.46	1,335,300	25,779,881	19.306	18.01	17.93	18.01	17.57	18.01	1,443,083	17.864	0.72%
2026-03-06	19.32	19.29	19.32	18.95	19.32	889,500	17,063,895	19.184	17.88	17.85	17.88	17.53	17.88	961,299	17.751	1.31%
2026-03-05	19.07	19.04	19.07	18.85	19.14	900,576	17,169,562	19.065	17.65	17.62	17.65	17.44	17.71	973,269	17.641	1.76%
2026-03-04	18.74	18.67	18.74	18.53	18.93	1,367,800	25,537,294	18.670	17.34	17.28	17.34	17.15	17.52	1,478,206	17.276	-0.69%
2026-03-03	18.87	18.80	18.87	18.64	19.07	1,582,000	29,737,645	18.798	17.46	17.40	17.46	17.25	17.65	1,709,696	17.394	-0.42%
2026-03-02	18.95	18.95	18.98	18.70	19.13	941,900	17,803,716	18.902	17.53	17.53	17.56	17.30	17.70	1,017,928	17.490	-0.52%
2026-02-27	19.05	19.05	19.08	19.00	19.22	864,000	16,513,560	19.113	17.63	17.63	17.65	17.58	17.78	933,740	17.685	-0.31%
2026-02-26	19.11	19.05	19.11	19.01	19.65	1,546,522	29,744,364	19.233	17.68	17.63	17.68	17.59	18.18	1,671,354	17.797	-1.85%
2026-02-25	19.47	19.46	19.47	19.27	19.56	1,066,952	20,771,464	19.468	18.02	18.01	18.02	17.83	18.10	1,153,074	18.014	1.04%
2026-02-24	19.27	19.14	19.27	19.12	19.56	1,150,238	22,172,911	19.277	17.83	17.71	17.83	17.69	18.10	1,243,083	17.837	-1.08%
2026-02-23	19.48	19.48	19.49	19.22	19.53	371,100	7,206,545	19.419	18.03	18.03	18.03	17.78	18.07	401,054	17.969	1.35%
2026-02-20	19.22	19.20	19.22	19.17	19.60	317,800	6,138,894	19.317	17.78	17.77	17.78	17.74	18.14	343,452	17.874	-1.94%
2026-02-16	19.60	19.49	19.60	19.27	19.60	135,650	2,632,596	19.407	18.14	18.03	18.14	17.83	18.14	146,599	17.958	0.98%
2026-02-13	19.41	19.34	19.41	19.15	19.46	1,204,583	23,247,314	19.299	17.96	17.90	17.96	17.72	18.01	1,301,814	17.858	0.31%
2026-02-12	19.35	19.27	19.35	19.15	19.36	641,347	12,354,569	19.263	17.90	17.83	17.90	17.72	17.91	693,115	17.825	0.52%
2026-02-11	19.25	19.20	19.25	19.09	19.29	937,300	17,954,819	19.156	17.81	17.77	17.81	17.66	17.85	1,012,957	17.725	-0.05%
2026-02-10	19.26	19.22	19.26	19.19	19.41	838,800	16,149,876	19.254	17.82	17.78	17.82	17.76	17.96	906,506	17.816	-0.67%
2026-02-09	19.39	19.30	19.40	19.18	19.67	843,000	16,322,862	19.363	17.94	17.86	17.95	17.75	18.20	911,045	17.917	-0.41%
2026-02-06	19.47	19.40	19.47	19.38	19.55	638,712	12,407,440	19.426	18.02	17.95	18.02	17.93	18.09	690,267	17.975	-0.71%
2026-02-05	19.61	19.60	19.61	19.20	19.65	1,227,515	23,910,142	19.478	18.15	18.14	18.15	17.77	18.18	1,326,597	18.024	0.82%
2026-02-04	19.45	19.39	19.45	19.06	19.48	1,618,600	31,335,471	19.360	18.00	17.94	18.00	17.64	18.03	1,749,250	17.914	1.57%
2026-02-03	19.15	19.12	19.15	18.90	19.53	1,004,886	19,255,606	19.162	17.72	17.69	17.72	17.49	18.07	1,085,998	17.731	0.00%
2026-02-02	19.15	19.14	19.15	19.03	19.36	1,518,000	29,093,425	19.166	17.72	17.71	17.72	17.61	17.91	1,640,530	17.734	-2.25%
2026-01-30	19.59	19.53	19.59	19.35	19.73	1,842,757	36,011,069	19.542	18.13	18.07	18.13	17.90	18.26	1,991,500	18.082	0.46%
2026-01-29	19.50	19.45	19.50	18.69	19.55	3,535,700	68,397,817	19.345	18.04	18.00	18.04	17.29	18.09	3,821,094	17.900	4.33%
2026-01-28	18.69	18.68	18.69	18.43	18.97	3,455,100	64,209,050	18.584	17.29	17.28	17.29	17.05	17.55	3,733,988	17.196	-0.74%
2026-01-27	18.83	18.83	18.85	18.82	19.15	1,668,440	31,533,339	18.900	17.42	17.42	17.44	17.41	17.72	1,803,113	17.488	-1.00%
2026-01-26	19.02	19.01	19.02	19.00	19.50	1,755,800	33,543,019	19.104	17.60	17.59	17.60	17.58	18.04	1,897,524	17.677	-2.46%
2026-01-23	19.50	19.47	19.50	19.22	19.50	1,270,494	24,634,952	19.390	18.04	18.02	18.04	17.78	18.04	1,373,046	17.942	0.31%
2026-01-22	19.44	19.44	19.45	19.18	19.48	1,520,000	29,475,064	19.391	17.99	17.99	18.00	17.75	18.03	1,642,691	17.943	0.88%
2026-01-21	19.27	19.20	19.27	18.91	19.35	2,215,290	42,294,418	19.092	17.83	17.77	17.83	17.50	17.90	2,394,104	17.666	0.31%
2026-01-20	19.21	19.15	19.21	18.84	19.21	2,254,204	43,048,905	19.097	17.78	17.72	17.78	17.43	17.78	2,436,159	17.671	0.89%
2026-01-19	19.04	19.00	19.04	18.89	19.23	1,649,100	31,308,429	18.985	17.62	17.58	17.62	17.48	17.79	1,782,212	17.567	-0.63%
2026-01-16	19.16	19.07	19.16	19.00	19.27	1,136,700	21,770,255	19.152	17.73	17.65	17.73	17.58	17.83	1,228,452	17.722	0.68%
2026-01-15	19.03	19.03	19.04	18.93	19.35	1,176,700	22,466,174	19.093	17.61	17.61	17.62	17.52	17.90	1,271,681	17.667	0.69%
2026-01-14	18.90	18.89	18.90	18.81	19.11	1,465,500	27,775,968	18.953	17.49	17.48	17.49	17.41	17.68	1,583,792	17.538	-0.26%
2026-01-13	18.95	18.95	18.98	18.85	19.24	1,509,900	28,650,813	18.975	17.53	17.53	17.56	17.44	17.80	1,631,776	17.558	-0.16%
2026-01-12	18.98	18.97	18.98	18.96	19.28	1,319,700	25,163,059	19.067	17.56	17.55	17.56	17.54	17.84	1,426,223	17.643	-0.84%
2026-01-09	19.14	19.14	19.20	19.05	19.39	795,100	15,285,241	19.224	17.71	17.71	17.77	17.63	17.94	859,279	17.788	-0.88%
2026-01-08	19.31	19.30	19.31	18.90	19.36	1,300,400	24,889,552	19.140	17.87	17.86	17.87	17.49	17.91	1,405,366	17.710	1.10%
2026-01-07	19.10	19.06	19.10	19.01	19.25	751,800	14,358,185	19.098	17.67	17.64	17.67	17.59	17.81	812,484	17.672	-0.21%
2026-01-06	19.14	19.14	19.20	18.93	19.32	1,205,900	23,145,073	19.193	17.71	17.71	17.77	17.52	17.88	1,303,238	17.760	0.16%
2026-01-05	19.11	19.11	19.12	18.57	19.39	1,970,600	37,721,802	19.142	17.68	17.68	17.69	17.18	17.94	2,129,663	17.713	2.91%
2026-01-02	18.57	18.54	18.57	18.36	18.67	292,168	5,416,137	18.538	17.18	17.16	17.18	16.99	17.28	315,751	17.153	0.87%
2025-12-31	18.41	18.41	18.43	18.37	18.74	522,000	9,653,339	18.493	17.03	17.03	17.05	17.00	17.34	564,135	17.112	-1.34%
2025-12-30	18.66	18.63	18.66	18.54	18.69	1,177,900	21,917,225	18.607	17.27	17.24	17.27	17.16	17.29	1,272,978	17.217	0.32%
2025-12-29	18.60	18.55	18.60	18.50	18.69	955,900	17,779,641	18.600	17.21	17.16	17.21	17.12	17.29	1,033,058	17.211	-0.16%
2025-12-24	18.63	18.60	18.63	18.50	18.75	580,768	10,821,614	18.633	17.24	17.21	17.24	17.12	17.35	627,646	17.242	-0.05%
2025-12-23	18.64	18.62	18.64	18.58	19.18	1,555,900	29,158,522	18.741	17.25	17.23	17.25	17.19	17.75	1,681,489	17.341	-1.48%
2025-12-22	18.92	18.92	18.98	18.81	19.08	1,801,100	34,072,143	18.917	17.51	17.51	17.56	17.41	17.65	1,946,481	17.504	0.05%
2025-12-19	18.91	18.91	19.03	18.91	19.37	2,082,569	39,657,975	19.043	17.50	17.50	17.61	17.50	17.92	2,250,670	17.621	-1.46%
2025-12-18	19.19	19.19	19.26	18.93	19.33	1,255,300	24,148,418	19.237	17.76	17.76	17.82	17.52	17.89	1,356,625	17.800	-0.16%
2025-12-17	19.22	19.19	19.22	18.91	19.31	1,186,373	22,758,766	19.183	17.78	17.76	17.78	17.50	17.87	1,282,135	17.751	0.95%
2025-12-16	19.04	19.04	19.09	18.85	19.18	1,753,153	33,323,322	19.008	17.62	17.62	17.66	17.44	17.75	1,894,664	17.588	0.26%
2025-12-15	18.99	18.94	18.99	18.91	19.40	2,431,770	46,453,405	19.103	17.57	17.53	17.57	17.50	17.95	2,628,057	17.676	-2.26%
2025-12-12	19.43	19.42	19.43	19.30	19.64	1,540,400	29,855,800	19.382	17.98	17.97	17.98	17.86	18.17	1,664,738	17.934	0.15%
2025-12-11	19.40	19.39	19.40	19.31	19.70	1,418,000	27,503,929	19.396	17.95	17.94	17.95	17.87	18.23	1,532,458	17.948	-1.02%
2025-12-10	19.60	19.58	19.60	19.31	19.86	2,136,800	41,784,181	19.555	18.14	18.12	18.14	17.87	18.38	2,309,278	18.094	-0.25%
2025-12-09	19.65	19.58	19.65	19.52	20.00	2,202,834	43,250,936	19.634	18.18	18.12	18.18	18.06	18.51	2,380,642	18.168	-1.36%
2025-12-08	19.92	19.91	19.98	19.86	20.24	1,885,800	37,620,376	19.949	18.43	18.42	18.49	18.38	18.73	2,038,018	18.459	-1.58%
2025-12-05	20.24	20.16	20.24	19.86	20.26	1,425,400	28,565,070	20.040	18.73	18.65	18.73	18.38	18.75	1,540,455	18.543	0.80%
2025-12-04	20.08	20.06	20.08	19.82	20.16	1,895,600	37,904,325	19.996	18.58	18.56	18.58	18.34	18.65	2,048,609	18.502	1.26%
2025-12-03	19.83	19.79	19.83	19.70	20.22	3,361,700	66,846,734	19.885	18.35	18.31	18.35	18.23	18.71	3,633,049	18.400	-1.93%
2025-12-02	20.22	20.16	20.22	19.96	20.28	2,280,000	45,772,450	20.076	18.71	18.65	18.71	18.47	18.77	2,464,037	18.576	0.30%
2025-12-01	20.16	20.10	20.16	20.08	20.68	1,354,030	27,331,437	20.185	18.65	18.60	18.65	18.58	19.14	1,463,324	18.678	-0.30%
2025-11-28	20.22	20.20	20.22	20.04	20.48	5,443,942	109,997,607	20.206	18.71	18.69	18.71	18.54	18.95	5,883,366	18.696	-2.22%
2025-11-27	20.68	20.64	20.68	19.91	21.02	5,375,995	110,147,886	20.489	19.14	19.10	19.14	18.42	19.45	5,809,934	18.959	-2.82%
2025-11-26	21.28	21.20	21.28	21.16	21.80	1,596,363	34,270,402	21.468	19.69	19.62	19.69	19.58	20.17	1,725,218	19.864	-2.12%
2025-11-25	21.74	21.72	21.74	21.60	22.44	1,612,300	35,220,354	21.845	20.12	20.10	20.12	19.99	20.76	1,742,441	20.213	-3.89%
2025-11-24	22.62	21.94	22.62	21.54	22.62	3,228,700	72,093,614	22.329	20.93	20.30	20.93	19.93	20.93	3,489,314	20.661	4.63%
2025-11-21	21.62	21.60	21.62	21.46	22.18	1,238,400	27,045,966	21.839	20.01	19.99	20.01	19.86	20.52	1,338,361	20.208	-1.46%
2025-11-20	21.94	21.88	21.94	21.68	22.34	3,442,524	75,521,381	21.938	20.30	20.25	20.30	20.06	20.67	3,720,397	20.299	0.27%
2025-11-19	21.88	21.88	21.90	21.62	22.18	1,360,579	29,779,720	21.888	20.25	20.25	20.26	20.01	20.52	1,470,402	20.253	0.00%
2025-11-18	21.88	21.86	21.88	21.72	22.46	1,264,700	27,766,366	21.955	20.25	20.23	20.25	20.10	20.78	1,366,784	20.315	-2.58%
2025-11-17	22.46	22.40	22.46	22.36	23.28	1,529,500	34,469,152	22.536	20.78	20.73	20.78	20.69	21.54	1,652,958	20.853	-1.40%
2025-11-14	22.78	22.74	22.78	22.54	23.88	1,280,900	29,101,285	22.719	21.08	21.04	21.08	20.86	22.10	1,384,292	21.023	-0.78%
2025-11-13	22.96	22.96	22.98	22.78	23.90	1,151,900	26,520,518	23.023	21.25	21.25	21.26	21.08	22.11	1,244,879	21.304	-1.37%
2025-11-12	23.28	23.22	23.28	23.20	23.48	274,700	6,413,072	23.346	21.54	21.49	21.54	21.47	21.73	296,873	21.602	-0.43%
2025-11-11	23.38	23.26	23.38	23.12	23.48	1,457,012	33,737,835	23.155	21.63	21.52	21.63	21.39	21.73	1,574,619	21.426	1.12%
2025-11-10	23.12	23.12	23.22	22.60	23.22	2,082,978	47,438,556	22.774	21.39	21.39	21.49	20.91	21.49	2,251,112	21.073	2.30%
2025-11-07	22.60	22.58	22.60	22.44	22.94	302,800	6,839,064	22.586	20.91	20.89	20.91	20.76	21.23	327,241	20.899	-0.70%
2025-11-06	22.76	22.68	22.76	22.46	22.80	524,400	11,877,075	22.649	21.06	20.99	21.06	20.78	21.10	566,728	20.957	1.07%
2025-11-05	22.52	22.42	22.52	21.94	22.58	769,500	17,122,448	22.251	20.84	20.75	20.84	20.30	20.89	831,612	20.589	0.36%
2025-11-04	22.44	22.42	22.44	22.42	22.82	822,600	18,613,266	22.627	20.76	20.75	20.76	20.75	21.12	888,999	20.937	-0.88%
2025-11-03	22.64	22.58	22.64	22.06	22.94	383,700	8,602,063	22.419	20.95	20.89	20.95	20.41	21.23	414,671	20.744	1.52%
2025-10-31	22.30	22.30	22.32	22.10	22.46	453,500	10,111,542	22.297	20.63	20.63	20.65	20.45	20.78	490,106	20.631	-0.54%
2025-10-30	22.42	22.42	22.44	22.16	23.16	824,600	18,487,827	22.420	20.75	20.75	20.76	20.50	21.43	891,160	20.746	-1.84%
2025-10-28	22.84	22.78	22.88	22.64	23.16	466,567	10,664,084	22.856	21.13	21.08	21.17	20.95	21.43	504,227	21.149	-1.13%
2025-10-27	23.10	23.06	23.10	22.98	23.18	210,524	4,862,395	23.097	21.37	21.34	21.37	21.26	21.45	227,517	21.372	-0.09%
2025-10-24	23.12	23.06	23.12	22.98	23.26	268,500	6,189,716	23.053	21.39	21.34	21.39	21.26	21.52	290,173	21.331	0.26%
2025-10-23	23.06	22.90	23.06	22.74	23.20	341,000	7,811,836	22.909	21.34	21.19	21.34	21.04	21.47	368,525	21.198	0.35%
2025-10-22	22.98	22.88	22.98	22.86	23.32	346,310	7,978,539	23.039	21.26	21.17	21.26	21.15	21.58	374,263	21.318	-0.69%
2025-10-21	23.14	23.14	23.22	22.78	23.40	524,100	12,183,350	23.246	21.41	21.41	21.49	21.08	21.65	566,404	21.510	1.67%
2025-10-20	22.76	22.74	22.76	22.46	23.34	276,400	6,280,657	22.723	21.06	21.04	21.06	20.78	21.60	298,710	21.026	1.16%
2025-10-17	22.50	22.46	22.50	22.36	22.98	710,420	16,167,997	22.758	20.82	20.78	20.82	20.69	21.26	767,764	21.059	-0.97%
2025-10-16	22.72	22.72	22.74	22.60	22.88	263,349	5,981,427	22.713	21.02	21.02	21.04	20.91	21.17	284,606	21.017	-0.35%
2025-10-15	22.80	22.80	22.88	22.66	22.96	328,049	7,472,893	22.780	21.10	21.10	21.17	20.97	21.25	354,528	21.078	0.18%
2025-10-14	22.76	22.76	22.82	22.66	23.40	562,100	12,902,772	22.955	21.06	21.06	21.12	20.97	21.65	607,472	21.240	-0.52%
2025-10-13	22.88	22.72	22.88	22.16	23.04	633,300	14,406,931	22.749	21.17	21.02	21.17	20.50	21.32	684,419	21.050	-1.80%
2025-10-10	23.30	23.26	23.30	23.08	23.50	388,300	9,049,900	23.306	21.56	21.52	21.56	21.36	21.74	419,643	21.566	0.00%
2025-10-09	23.30	23.22	23.30	22.96	23.46	1,417,800	32,859,253	23.176	21.56	21.49	21.56	21.25	21.71	1,532,242	21.445	1.75%
2025-10-08	22.90	22.88	22.90	22.78	23.58	375,791	8,636,906	22.983	21.19	21.17	21.19	21.08	21.82	406,124	21.267	-1.63%
2025-10-06	23.28	23.26	23.28	23.22	23.86	222,100	5,180,342	23.324	21.54	21.52	21.54	21.49	22.08	240,027	21.582	-1.36%
2025-10-03	23.60	23.50	23.60	23.42	23.96	265,015	6,239,132	23.543	21.84	21.74	21.84	21.67	22.17	286,406	21.784	-1.58%
2025-10-02	23.98	23.98	24.00	23.86	24.32	330,348	7,936,674	24.025	22.19	22.19	22.21	22.08	22.50	357,013	22.231	-1.40%
2025-09-30	24.32	24.30	24.32	23.92	24.56	920,900	22,392,492	24.316	22.50	22.49	22.50	22.13	22.73	995,233	22.500	1.33%
2025-09-29	24.00	23.98	24.00	23.70	24.20	898,000	21,547,582	23.995	22.21	22.19	22.21	21.93	22.39	970,485	22.203	0.59%
2025-09-26	23.86	23.86	23.88	23.42	24.06	765,100	18,222,406	23.817	22.08	22.08	22.10	21.67	22.26	826,857	22.038	-0.25%
2025-09-25	23.92	23.92	23.94	23.86	24.24	952,100	22,787,363	23.934	22.13	22.13	22.15	22.08	22.43	1,028,952	22.146	-1.16%
2025-09-24	24.20	24.18	24.20	24.02	24.50	415,300	10,063,494	24.232	22.39	22.37	22.39	22.23	22.67	448,822	22.422	-0.25%
2025-09-23	24.26	24.24	24.26	23.96	24.50	734,900	17,738,078	24.137	22.45	22.43	22.45	22.17	22.67	794,220	22.334	-0.82%
2025-09-22	24.46	24.46	24.48	24.20	24.86	797,000	19,567,489	24.551	22.63	22.63	22.65	22.39	23.00	861,332	22.718	-1.05%
2025-09-19	24.72	24.72	24.76	24.22	24.92	1,873,442	46,152,858	24.635	22.87	22.87	22.91	22.41	23.06	2,024,662	22.795	0.41%
2025-09-18	24.62	24.50	24.62	24.22	24.96	1,747,200	42,866,889	24.535	22.78	22.67	22.78	22.41	23.10	1,888,230	22.702	-0.57%
2025-09-17	24.76	24.64	24.76	24.36	24.96	987,100	24,249,929	24.567	22.91	22.80	22.91	22.54	23.10	1,066,777	22.732	0.00%
2025-09-16	24.76	24.64	24.76	24.32	25.38	1,477,100	36,309,800	24.582	22.91	22.80	22.91	22.50	23.48	1,596,328	22.746	-0.96%
2025-09-15	25.00	25.00	25.10	24.70	25.86	1,595,200	39,772,570	24.933	23.13	23.13	23.23	22.86	23.93	1,723,961	23.070	-3.10%
2025-09-12	25.80	25.66	25.80	25.34	26.58	5,657,238	146,270,365	25.855	23.87	23.74	23.87	23.45	24.59	6,113,878	23.924	1.18%
2025-09-11	25.50	25.34	25.50	24.88	25.50	1,051,400	26,571,653	25.273	23.60	23.45	23.60	23.02	23.60	1,136,267	23.385	0.31%
2025-09-10	25.42	25.32	25.42	24.80	25.56	992,900	25,020,179	25.199	23.52	23.43	23.52	22.95	23.65	1,073,045	23.317	0.24%
2025-09-09	25.36	25.26	25.36	24.58	25.48	2,600,757	65,560,327	25.208	23.47	23.37	23.47	22.74	23.58	2,810,685	23.325	2.34%
2025-09-08	24.78	24.72	24.78	23.98	25.24	2,208,800	54,327,478	24.596	22.93	22.87	22.93	22.19	23.35	2,387,090	22.759	3.60%
2025-09-05	23.92	23.92	24.00	23.82	24.56	960,600	23,039,928	23.985	22.13	22.13	22.21	22.04	22.73	1,038,138	22.194	-0.07%
2025-09-04	24.98	24.94	24.98	24.62	25.20	1,241,600	30,915,086	24.899	22.15	22.11	22.15	21.83	22.34	1,400,286	22.078	0.32%
2025-09-03	24.90	24.88	24.90	24.66	25.00	1,822,780	45,333,079	24.870	22.08	22.06	22.08	21.87	22.17	2,055,745	22.052	-0.88%
2025-09-02	25.12	25.10	25.12	24.92	25.66	853,161	21,461,396	25.155	22.27	22.26	22.27	22.10	22.75	962,202	22.304	-1.95%
2025-09-01	25.62	25.54	25.62	24.96	25.72	899,900	22,994,138	25.552	22.72	22.65	22.72	22.13	22.81	1,014,914	22.656	2.07%
2025-08-29	25.10	25.10	25.12	25.04	25.56	715,900	18,138,356	25.336	22.26	22.26	22.27	22.20	22.66	807,398	22.465	0.40%
2025-08-28	25.00	24.96	25.00	24.66	25.16	1,178,202	29,338,089	24.901	22.17	22.13	22.17	21.87	22.31	1,328,785	22.079	-0.24%
2025-08-27	25.06	25.04	25.06	24.90	26.40	2,552,300	64,398,434	25.232	22.22	22.20	22.22	22.08	23.41	2,878,504	22.372	-3.54%
2025-08-26	25.98	25.92	25.98	25.50	26.46	2,248,009	58,553,047	26.047	23.04	22.98	23.04	22.61	23.46	2,535,322	23.095	-0.08%
2025-08-25	26.00	26.00	26.04	25.04	26.32	3,777,339	97,232,451	25.741	23.05	23.05	23.09	22.20	23.34	4,260,112	22.824	3.01%
2025-08-22	25.24	25.22	25.24	25.10	25.60	720,500	18,215,569	25.282	22.38	22.36	22.38	22.26	22.70	812,585	22.417	0.08%
2025-08-21	25.22	25.22	25.32	25.06	25.66	1,504,800	38,096,073	25.316	22.36	22.36	22.45	22.22	22.75	1,697,125	22.447	-0.79%
2025-08-20	25.42	25.42	25.46	25.14	25.62	1,637,300	41,587,875	25.400	22.54	22.54	22.57	22.29	22.72	1,846,560	22.522	-2.00%
2025-08-19	25.94	25.94	25.96	24.50	28.06	10,974,741	292,866,597	26.686	23.00	23.00	23.02	21.72	24.88	12,377,397	23.661	7.19%
2025-08-18	24.20	24.18	24.20	23.52	24.66	2,851,875	69,489,188	24.366	21.46	21.44	21.46	20.85	21.87	3,216,367	21.605	2.89%
2025-08-15	23.52	23.42	23.52	23.24	23.80	784,300	18,465,937	23.544	20.85	20.77	20.85	20.61	21.10	884,540	20.876	1.12%
2025-08-14	23.26	23.24	23.26	23.06	23.76	1,115,700	26,034,326	23.335	20.62	20.61	20.62	20.45	21.07	1,258,295	20.690	0.69%
2025-08-13	23.10	23.04	23.10	22.70	23.10	713,300	16,370,316	22.950	20.48	20.43	20.48	20.13	20.48	804,465	20.349	1.05%
2025-08-12	22.86	22.66	22.86	22.34	22.88	1,794,400	40,413,610	22.522	20.27	20.09	20.27	19.81	20.29	2,023,738	19.970	0.26%
2025-08-11	22.80	22.74	22.80	22.66	23.10	381,000	8,669,956	22.756	20.22	20.16	20.22	20.09	20.48	429,695	20.177	-0.61%
2025-08-08	22.94	22.80	22.94	22.76	23.14	365,900	8,376,460	22.893	20.34	20.22	20.34	20.18	20.52	412,665	20.298	-0.52%
2025-08-07	23.06	23.04	23.06	22.80	23.22	808,800	18,649,734	23.059	20.45	20.43	20.45	20.22	20.59	912,171	20.445	1.50%
2025-08-06	22.72	22.72	22.82	22.52	22.84	530,721	12,058,345	22.721	20.15	20.15	20.23	19.97	20.25	598,551	20.146	0.53%
2025-08-05	22.60	22.60	22.62	22.54	23.08	669,900	15,208,310	22.702	20.04	20.04	20.06	19.99	20.46	755,518	20.130	0.09%
2025-08-04	22.58	22.50	22.58	22.22	22.74	728,100	16,433,918	22.571	20.02	19.95	20.02	19.70	20.16	821,157	20.013	1.03%
2025-08-01	22.35	22.30	22.35	22.20	22.90	921,200	20,677,051	22.446	19.82	19.77	19.82	19.68	20.30	1,038,936	19.902	-0.67%
2025-07-31	22.50	22.50	22.55	22.40	23.20	1,690,800	38,302,512	22.653	19.95	19.95	19.99	19.86	20.57	1,906,897	20.086	-4.26%
2025-07-30	23.50	23.45	23.50	23.30	24.10	1,132,998	26,810,555	23.663	20.84	20.79	20.84	20.66	21.37	1,277,804	20.982	0.00%
2025-07-29	23.50	23.45	23.50	23.15	23.70	814,700	19,072,347	23.410	20.84	20.79	20.84	20.53	21.01	918,825	20.757	0.43%
2025-07-28	23.40	23.30	23.45	23.15	23.70	736,200	17,316,067	23.521	20.75	20.66	20.79	20.53	21.01	830,292	20.855	0.43%
2025-07-25	23.30	23.25	23.30	23.20	23.70	878,600	20,629,136	23.480	20.66	20.62	20.66	20.57	21.01	990,892	20.819	-1.06%
2025-07-24	23.55	23.50	23.55	23.35	24.15	1,360,197	32,403,340	23.823	20.88	20.84	20.88	20.70	21.41	1,534,041	21.123	-0.42%
2025-07-23	23.65	23.65	23.70	23.05	23.80	1,849,954	43,449,890	23.487	20.97	20.97	21.01	20.44	21.10	2,086,392	20.825	1.50%
2025-07-22	23.30	23.30	23.40	22.55	23.50	1,529,454	35,517,163	23.222	20.66	20.66	20.75	19.99	20.84	1,724,930	20.590	1.97%
2025-07-21	22.85	22.80	22.85	21.95	23.00	1,825,335	41,302,703	22.627	20.26	20.22	20.26	19.46	20.39	2,058,627	20.063	4.10%
2025-07-18	21.95	21.95	22.10	21.55	22.60	1,074,512	23,624,899	21.987	19.46	19.46	19.60	19.11	20.04	1,211,843	19.495	-1.57%
2025-07-17	22.30	22.30	22.35	22.15	22.65	1,345,400	29,997,779	22.297	19.77	19.77	19.82	19.64	20.08	1,517,352	19.770	-1.33%
2025-07-16	22.60	22.60	22.65	22.55	23.00	1,137,500	25,852,086	22.727	20.04	20.04	20.08	19.99	20.39	1,282,881	20.152	-2.38%
2025-07-15	23.15	23.05	23.15	22.90	23.50	1,337,350	31,083,505	23.243	20.53	20.44	20.53	20.30	20.84	1,508,274	20.609	0.00%
2025-07-14	23.15	23.10	23.15	22.15	23.60	3,056,199	71,084,015	23.259	20.53	20.48	20.53	19.64	20.93	3,446,805	20.623	3.35%
2025-07-11	22.40	22.30	22.40	22.00	22.65	2,108,106	47,362,821	22.467	19.86	19.77	19.86	19.51	20.08	2,377,538	19.921	0.22%
2025-07-10	22.35	22.35	22.40	21.25	22.35	4,177,923	91,864,790	21.988	19.82	19.82	19.86	18.84	19.82	4,711,894	19.496	3.71%
2025-07-09	21.55	21.50	21.55	21.05	21.55	1,313,560	28,114,101	21.403	19.11	19.06	19.11	18.66	19.11	1,481,443	18.978	0.23%
2025-07-08	21.50	21.45	21.50	21.05	21.50	1,534,200	32,670,195	21.295	19.06	19.02	19.06	18.66	19.06	1,730,283	18.881	1.42%
2025-07-07	21.20	21.15	21.20	20.95	21.55	1,524,200	32,436,797	21.281	18.80	18.75	18.80	18.58	19.11	1,719,005	18.870	0.71%
2025-07-04	21.05	21.05	21.10	20.80	21.20	630,000	13,233,100	21.005	18.66	18.66	18.71	18.44	18.80	710,519	18.625	-0.71%
2025-07-03	21.20	21.15	21.20	21.05	21.50	1,360,600	28,894,920	21.237	18.80	18.75	18.80	18.66	19.06	1,534,495	18.830	0.00%
2025-07-02	21.20	21.05	21.20	20.75	21.45	1,727,500	36,435,681	21.092	18.80	18.66	18.80	18.40	19.02	1,948,288	18.701	0.71%
2025-06-30	21.05	21.05	21.15	21.00	21.55	2,390,329	51,016,950	21.343	18.66	18.66	18.75	18.62	19.11	2,695,831	18.924	-1.64%
2025-06-27	21.40	21.40	21.45	20.90	21.50	3,501,652	74,714,872	21.337	18.97	18.97	19.02	18.53	19.06	3,949,190	18.919	2.64%
2025-06-26	20.85	20.85	20.90	20.60	21.05	2,448,035	51,060,169	20.858	18.49	18.49	18.53	18.27	18.66	2,760,913	18.494	-0.24%
2025-06-25	20.90	20.80	20.90	20.55	21.15	2,147,340	44,801,155	20.864	18.53	18.44	18.53	18.22	18.75	2,421,787	18.499	1.70%
2025-06-24	20.55	20.45	20.55	20.35	20.80	1,572,655	32,282,999	20.528	18.22	18.13	18.22	18.04	18.44	1,773,652	18.201	0.49%
2025-06-23	20.45	20.45	20.50	20.00	20.50	395,548	8,042,584	20.333	18.13	18.13	18.18	17.73	18.18	446,102	18.029	-0.24%
2025-06-20	20.50	20.45	20.50	20.20	20.65	1,819,688	37,285,706	20.490	18.18	18.13	18.18	17.91	18.31	2,052,258	18.168	0.49%
2025-06-19	20.40	20.40	20.45	20.30	20.85	1,088,500	22,379,848	20.560	18.09	18.09	18.13	18.00	18.49	1,227,619	18.230	-1.92%
2025-06-18	20.80	20.75	20.80	20.75	21.00	608,900	12,688,766	20.839	18.44	18.40	18.44	18.40	18.62	686,722	18.477	-1.19%
2025-06-17	21.05	21.00	21.05	20.90	21.30	699,100	14,714,075	21.047	18.66	18.62	18.66	18.53	18.89	788,450	18.662	-0.24%
2025-06-16	21.10	21.05	21.10	20.60	21.35	951,874	20,044,852	21.058	18.71	18.66	18.71	18.27	18.93	1,073,531	18.672	0.96%
2025-06-13	20.90	20.80	20.90	20.55	21.05	1,059,958	21,972,363	20.729	18.53	18.44	18.53	18.22	18.66	1,195,429	18.380	-1.42%
2025-06-12	21.20	21.15	21.20	21.00	21.45	949,600	20,131,795	21.200	18.80	18.75	18.80	18.62	19.02	1,070,966	18.798	-0.93%
2025-06-11	21.40	21.35	21.40	21.25	21.65	975,222	20,951,146	21.483	18.97	18.93	18.97	18.84	19.20	1,099,863	19.049	1.18%
2025-06-10	21.15	21.05	21.15	20.70	21.40	867,858	18,350,232	21.144	18.75	18.66	18.75	18.35	18.97	978,777	18.748	2.17%
2025-06-09	20.70	20.65	20.70	20.45	20.75	1,123,047	23,103,417	20.572	18.35	18.31	18.35	18.13	18.40	1,266,581	18.241	1.22%
2025-06-06	20.45	20.35	20.45	20.20	20.55	787,400	16,020,292	20.346	18.13	18.04	18.13	17.91	18.22	888,036	18.040	0.49%
2025-06-05	20.35	20.30	20.35	20.25	20.70	555,600	11,359,162	20.445	18.04	18.00	18.04	17.96	18.35	626,610	18.128	0.25%
2025-06-04	20.30	20.25	20.30	20.00	20.35	479,700	9,702,464	20.226	18.00	17.96	18.00	17.73	18.04	541,009	17.934	1.25%
2025-06-03	20.05	20.05	20.10	19.92	20.30	604,700	12,146,787	20.087	17.78	17.78	17.82	17.66	18.00	681,985	17.811	1.37%
2025-06-02	19.78	19.72	19.78	19.38	20.20	721,200	14,131,270	19.594	17.54	17.49	17.54	17.18	17.91	813,375	17.374	-2.32%
2025-05-30	20.25	20.25	20.30	20.20	20.60	1,233,800	25,049,775	20.303	17.96	17.96	18.00	17.91	18.27	1,391,489	18.002	-0.49%
2025-05-29	20.35	20.35	20.40	20.15	20.45	912,453	18,561,377	20.342	18.04	18.04	18.09	17.87	18.13	1,029,072	18.037	0.74%
2025-05-28	20.20	20.15	20.20	20.10	20.50	740,100	14,954,427	20.206	17.91	17.87	17.91	17.82	18.18	834,690	17.916	0.00%
2025-05-27	20.20	20.20	20.25	20.05	20.40	828,197	16,745,161	20.219	17.91	17.91	17.96	17.78	18.09	934,047	17.928	-0.49%
2025-05-26	20.30	20.25	20.30	20.15	20.60	1,115,441	22,679,480	20.332	18.00	17.96	18.00	17.87	18.27	1,258,003	18.028	-0.98%
2025-05-23	20.50	20.45	20.50	20.40	20.80	880,900	18,099,495	20.547	18.18	18.13	18.18	18.09	18.44	993,486	18.218	-0.49%
2025-05-22	20.60	20.60	20.65	20.45	20.90	1,157,088	23,884,115	20.642	18.27	18.27	18.31	18.13	18.53	1,304,973	18.302	-1.67%
2025-05-21	20.95	20.95	21.00	20.60	21.00	856,456	17,794,749	20.777	18.58	18.58	18.62	18.27	18.62	965,918	18.423	0.00%
2025-05-20	20.95	20.90	20.95	20.75	21.75	1,728,221	36,231,036	20.964	18.58	18.53	18.58	18.40	19.29	1,949,101	18.589	-1.65%
2025-05-19	22.25	22.25	22.30	21.70	22.40	842,000	18,761,427	22.282	18.89	18.89	18.93	18.42	19.02	991,875	18.915	0.91%
2025-05-16	22.05	22.05	22.10	21.65	22.10	1,166,000	25,458,999	21.834	18.72	18.72	18.76	18.38	18.76	1,373,546	18.535	-0.23%
2025-05-15	22.10	22.10	22.15	21.80	22.20	880,300	19,399,385	22.037	18.76	18.76	18.80	18.51	18.85	1,036,992	18.707	0.23%
2025-05-14	22.05	22.00	22.05	21.60	22.15	1,253,448	27,433,214	21.886	18.72	18.68	18.72	18.34	18.80	1,476,560	18.579	0.46%
2025-05-13	21.95	21.85	21.95	21.65	22.05	968,100	21,162,350	21.860	18.63	18.55	18.63	18.38	18.72	1,140,420	18.557	1.39%
2025-05-12	21.65	21.65	21.70	21.25	21.80	492,700	10,617,365	21.549	18.38	18.38	18.42	18.04	18.51	580,400	18.293	2.12%
2025-05-09	21.20	21.20	21.25	21.10	21.70	427,600	9,085,490	21.248	18.00	18.00	18.04	17.91	18.42	503,712	18.037	-1.62%
2025-05-08	21.55	21.50	21.55	21.25	21.75	834,983	18,007,841	21.567	18.29	18.25	18.29	18.04	18.46	983,609	18.308	0.70%
2025-05-07	21.40	21.35	21.40	21.25	22.10	1,382,390	29,858,537	21.599	18.17	18.12	18.17	18.04	18.76	1,628,453	18.336	1.42%
2025-05-06	21.10	21.10	21.15	21.10	21.50	804,400	17,125,974	21.290	17.91	17.91	17.95	17.91	18.25	947,582	18.073	-0.94%
2025-05-02	21.30	21.30	21.40	21.20	21.75	190,900	4,081,427	21.380	18.08	18.08	18.17	18.00	18.46	224,880	18.149	-0.70%
2025-04-30	21.45	21.40	21.45	21.15	21.50	620,700	13,223,774	21.305	18.21	18.17	18.21	17.95	18.25	731,184	18.085	2.14%
2025-04-29	21.00	20.90	21.00	20.65	21.25	603,100	12,595,358	20.884	17.83	17.74	17.83	17.53	18.04	710,451	17.729	0.00%
2025-04-28	21.00	20.95	21.00	20.70	21.55	870,700	18,283,621	20.999	17.83	17.78	17.83	17.57	18.29	1,025,683	17.826	-2.33%
2025-04-25	21.50	21.45	21.50	21.40	22.20	1,108,412	24,171,887	21.808	18.25	18.21	18.25	18.17	18.85	1,305,708	18.512	-0.23%
2025-04-24	21.55	21.55	21.60	21.40	21.90	731,074	15,843,258	21.671	18.29	18.29	18.34	18.17	18.59	861,204	18.397	-1.60%
2025-04-23	21.90	21.90	21.95	21.40	22.20	1,536,600	33,352,895	21.706	18.59	18.59	18.63	18.17	18.85	1,810,112	18.426	0.69%
2025-04-22	21.75	21.75	21.80	21.60	22.05	1,208,828	26,326,897	21.779	18.46	18.46	18.51	18.34	18.72	1,423,997	18.488	0.23%
2025-04-17	21.70	21.70	21.80	21.25	22.05	609,600	13,273,679	21.774	18.42	18.42	18.51	18.04	18.72	718,108	18.484	1.64%
2025-04-16	21.35	21.35	21.40	21.05	21.60	438,900	9,342,565	21.286	18.12	18.12	18.17	17.87	18.34	517,023	18.070	-1.16%
2025-04-15	21.60	21.60	21.65	21.35	22.05	276,836	5,978,702	21.597	18.34	18.34	18.38	18.12	18.72	326,112	18.333	-0.69%
2025-04-14	21.75	21.70	21.75	21.55	22.20	838,600	18,277,921	21.796	18.46	18.42	18.46	18.29	18.85	987,869	18.502	0.69%
2025-04-11	21.60	21.60	21.65	21.30	21.85	932,376	20,163,281	21.626	18.34	18.34	18.38	18.08	18.55	1,098,337	18.358	0.70%
2025-04-10	21.45	21.45	21.65	21.25	21.75	890,500	19,171,533	21.529	18.21	18.21	18.38	18.04	18.46	1,049,008	18.276	0.94%
2025-04-09	21.25	21.25	21.30	20.00	21.40	920,300	19,209,949	20.874	18.04	18.04	18.08	16.98	18.17	1,084,112	17.720	2.66%
2025-04-08	20.70	20.70	20.80	20.45	21.35	1,270,384	26,552,286	20.901	17.57	17.57	17.66	17.36	18.12	1,496,510	17.743	0.98%
2025-04-07	20.50	20.50	20.55	20.25	21.75	2,994,434	63,051,602	21.056	17.40	17.40	17.44	17.19	18.46	3,527,438	17.875	-8.89%
2025-04-03	22.50	22.45	22.50	22.05	22.85	1,800,600	40,327,425	22.397	19.10	19.06	19.10	18.72	19.40	2,121,104	19.012	-1.10%
2025-04-02	22.75	22.65	22.75	22.40	22.95	1,384,704	31,442,485	22.707	19.31	19.23	19.31	19.02	19.48	1,631,179	19.276	0.00%
2025-04-01	22.75	22.75	22.80	22.50	23.00	1,203,033	27,429,685	22.800	19.31	19.31	19.35	19.10	19.52	1,417,171	19.355	-0.22%
2025-03-31	22.80	22.80	22.85	22.40	23.10	1,684,357	38,192,871	22.675	19.35	19.35	19.40	19.02	19.61	1,984,170	19.249	-1.30%
2025-03-28	23.10	23.00	23.10	22.75	23.60	2,179,600	50,389,066	23.118	19.61	19.52	19.61	19.31	20.03	2,567,565	19.625	-0.65%
2025-03-27	23.25	23.20	23.25	22.90	23.55	2,370,724	55,173,132	23.273	19.74	19.69	19.74	19.44	19.99	2,792,709	19.756	0.00%
2025-03-26	23.25	23.25	23.30	22.90	24.50	4,118,300	96,610,880	23.459	19.74	19.74	19.78	19.44	20.80	4,851,351	19.914	2.42%
2025-03-25	22.70	22.70	22.75	22.55	23.70	1,163,800	26,723,280	22.962	19.27	19.27	19.31	19.14	20.12	1,370,955	19.492	-1.30%
2025-03-24	23.00	22.95	23.00	22.75	23.60	1,064,700	24,445,850	22.960	19.52	19.48	19.52	19.31	20.03	1,254,215	19.491	-1.08%
2025-03-21	23.25	23.20	23.25	23.00	23.65	912,700	21,263,810	23.298	19.74	19.69	19.74	19.52	20.08	1,075,159	19.777	-1.48%
2025-03-20	23.60	23.60	23.65	23.55	24.50	985,900	23,427,725	23.763	20.03	20.03	20.08	19.99	20.80	1,161,389	20.172	-3.67%
2025-03-19	24.50	24.35	24.50	24.20	24.60	797,800	19,469,975	24.405	20.80	20.67	20.80	20.54	20.88	939,807	20.717	-1.01%
2025-03-18	24.75	24.70	24.75	24.20	24.85	1,269,200	31,204,165	24.586	21.01	20.97	21.01	20.54	21.10	1,495,116	20.871	0.41%
2025-03-17	24.65	24.50	24.65	23.85	25.40	1,530,600	37,702,015	24.632	20.93	20.80	20.93	20.25	21.56	1,803,044	20.910	3.57%
2025-03-14	23.80	23.80	23.85	23.15	24.20	912,400	21,729,029	23.815	20.20	20.20	20.25	19.65	20.54	1,074,806	20.217	1.93%
2025-03-13	23.35	23.30	23.35	22.95	23.70	1,292,300	29,980,455	23.199	19.82	19.78	19.82	19.48	20.12	1,522,327	19.694	-1.27%
2025-03-12	23.65	23.55	23.65	23.40	24.30	1,068,200	25,385,480	23.765	20.08	19.99	20.08	19.86	20.63	1,258,338	20.174	-2.27%
2025-03-11	24.20	24.15	24.20	23.50	24.20	781,834	18,636,074	23.836	20.54	20.50	20.54	19.95	20.54	920,999	20.235	-0.21%
2025-03-10	24.25	24.15	24.25	23.90	24.90	1,487,933	36,223,111	24.345	20.59	20.50	20.59	20.29	21.14	1,752,783	20.666	-1.02%
2025-03-07	24.50	24.40	24.50	24.15	25.20	2,800,833	69,206,466	24.709	20.80	20.71	20.80	20.50	21.39	3,299,377	20.976	0.20%
2025-03-06	24.45	24.45	24.50	24.05	25.05	2,285,600	55,854,680	24.438	20.76	20.76	20.80	20.42	21.26	2,692,433	20.745	0.62%
2025-03-05	24.30	24.25	24.30	24.00	25.10	1,020,200	24,820,656	24.329	20.63	20.59	20.63	20.37	21.31	1,201,794	20.653	-1.02%
2025-03-04	24.55	24.55	24.60	23.70	24.75	1,850,100	44,927,635	24.284	20.84	20.84	20.88	20.12	21.01	2,179,415	20.615	-0.61%
2025-03-03	24.70	24.65	24.70	22.55	25.10	7,882,498	190,611,459	24.182	20.97	20.93	20.97	19.14	21.31	9,285,570	20.528	9.78%
2025-02-28	22.50	22.45	22.50	22.30	23.55	5,026,536	113,670,959	22.614	19.10	19.06	19.10	18.93	19.99	5,921,251	19.197	-4.26%
2025-02-27	23.50	23.45	23.50	22.70	23.75	2,047,000	47,814,100	23.358	19.95	19.91	19.95	19.27	20.16	2,411,363	19.829	3.30%
2025-02-26	22.75	22.70	22.75	21.60	22.85	1,683,200	37,794,490	22.454	19.31	19.27	19.31	18.34	19.40	1,982,807	19.061	4.60%
2025-02-25	21.75	21.75	21.80	21.45	21.95	995,200	21,593,152	21.697	18.46	18.46	18.51	18.21	18.63	1,172,344	18.419	-0.68%
2025-02-24	21.90	21.90	21.95	21.50	22.30	2,710,071	59,589,413	21.988	18.59	18.59	18.63	18.25	18.93	3,192,459	18.666	0.69%
2025-02-21	21.75	21.70	21.75	21.45	22.40	3,154,461	68,354,134	21.669	18.46	18.42	18.46	18.21	19.02	3,715,950	18.395	-0.68%
2025-02-20	21.90	21.90	21.95	21.50	22.50	2,234,900	48,796,302	21.834	18.59	18.59	18.63	18.25	19.10	2,632,709	18.535	-1.35%
2025-02-19	22.20	22.15	22.20	22.00	22.70	1,627,000	36,303,710	22.313	18.85	18.80	18.85	18.68	19.27	1,916,603	18.942	0.45%
2025-02-18	22.10	22.10	22.15	22.00	22.65	1,771,600	39,301,707	22.184	18.76	18.76	18.80	18.68	19.23	2,086,942	18.832	-1.78%
2025-02-17	22.50	22.45	22.50	21.90	22.90	2,172,400	48,446,915	22.301	19.10	19.06	19.10	18.59	19.44	2,559,084	18.931	-0.22%
2025-02-14	22.55	22.55	22.60	22.30	22.90	1,448,700	32,560,307	22.476	19.14	19.14	19.19	18.93	19.44	1,706,566	19.079	0.45%
2025-02-13	22.45	22.40	22.45	22.35	23.35	2,771,364	63,341,945	22.856	19.06	19.02	19.06	18.97	19.82	3,264,662	19.402	-3.23%
2025-02-12	23.20	23.10	23.20	21.60	23.60	6,371,270	143,943,472	22.593	19.69	19.61	19.69	18.34	20.03	7,505,346	19.179	7.91%
2025-02-11	21.50	21.45	21.50	21.40	22.95	2,187,500	47,660,640	21.788	18.25	18.21	18.25	18.17	19.48	2,576,871	18.496	-2.05%
2025-02-10	21.95	21.90	21.95	21.75	22.25	1,572,140	34,471,535	21.927	18.63	18.59	18.63	18.46	18.89	1,851,978	18.613	0.23%
2025-02-07	21.90	21.85	21.90	20.95	22.20	1,820,642	39,744,315	21.830	18.59	18.55	18.59	17.78	18.85	2,144,713	18.531	3.30%
2025-02-06	21.20	21.15	21.20	20.50	21.40	2,155,800	45,281,935	21.005	18.00	17.95	18.00	17.40	18.17	2,539,529	17.831	0.00%
2025-02-05	21.20	21.10	21.20	20.75	21.70	2,143,200	45,017,080	21.005	18.00	17.91	18.00	17.61	18.42	2,524,686	17.831	-3.64%
2025-02-04	22.00	21.90	22.00	21.45	22.10	432,600	9,463,565	21.876	18.68	18.59	18.68	18.21	18.76	509,602	18.570	1.38%
2025-02-03	21.70	21.65	21.70	21.25	22.05	482,400	10,426,244	21.613	18.42	18.38	18.42	18.04	18.72	568,266	18.347	-1.36%
2025-01-28	22.00	22.00	22.05	21.75	22.50	580,900	12,818,240	22.066	18.68	18.68	18.72	18.46	19.10	684,299	18.732	0.00%
2025-01-27	22.00	22.00	22.05	21.65	22.70	2,078,300	45,776,647	22.026	18.68	18.68	18.72	18.38	19.27	2,448,234	18.698	1.62%
2025-01-24	21.65	21.65	21.70	21.20	22.05	2,070,000	45,099,360	21.787	18.38	18.38	18.42	18.00	18.72	2,438,457	18.495	0.70%
2025-01-23	21.50	21.45	21.50	21.30	22.05	2,175,559	46,995,908	21.602	18.25	18.21	18.25	18.08	18.72	2,562,805	18.338	-0.46%
2025-01-22	21.60	21.50	21.60	21.30	22.30	2,046,400	44,764,510	21.875	18.34	18.25	18.34	18.08	18.93	2,410,656	18.569	-2.04%
2025-01-21	22.05	22.00	22.05	20.60	22.20	7,096,109	154,288,310	21.743	18.72	18.68	18.72	17.49	18.85	8,359,205	18.457	7.30%
2025-01-20	20.55	20.50	20.55	20.15	20.70	2,424,600	49,759,140	20.523	17.44	17.40	17.44	17.11	17.57	2,856,175	17.422	3.27%
2025-01-17	19.90	19.90	20.00	19.64	20.50	5,167,721	103,599,988	20.048	16.89	16.89	16.98	16.67	17.40	6,087,567	17.018	-3.63%
2025-01-16	20.65	20.60	20.65	19.40	20.75	5,281,003	107,459,235	20.348	17.53	17.49	17.53	16.47	17.61	6,221,013	17.274	6.44%
2025-01-15	19.40	19.36	19.40	19.18	19.68	3,040,200	58,792,930	19.339	16.47	16.43	16.47	16.28	16.71	3,581,351	16.416	-0.82%
2025-01-14	19.56	19.56	19.58	19.50	19.94	3,967,752	78,297,722	19.734	16.60	16.60	16.62	16.55	16.93	4,674,005	16.752	-1.61%
2025-01-13	19.88	19.86	19.88	19.60	20.00	2,383,682	47,218,250	19.809	16.88	16.86	16.88	16.64	16.98	2,807,974	16.816	-0.40%
2025-01-10	19.96	19.92	19.96	19.62	20.35	2,727,209	54,079,254	19.830	16.94	16.91	16.94	16.66	17.28	3,212,648	16.833	-1.19%
2025-01-09	20.20	20.10	20.20	19.88	20.60	2,230,885	45,201,395	20.262	17.15	17.06	17.15	16.88	17.49	2,627,979	17.200	0.50%
2025-01-08	20.10	20.05	20.10	19.38	20.20	3,946,781	78,251,419	19.827	17.06	17.02	17.06	16.45	17.15	4,649,302	16.831	0.25%
2025-01-07	20.05	20.05	20.10	20.05	21.15	4,274,060	87,631,207	20.503	17.02	17.02	17.06	17.02	17.95	5,034,836	17.405	-0.99%
2025-01-06	20.25	20.25	20.30	19.60	20.55	5,140,612	103,682,897	20.169	17.19	17.19	17.23	16.64	17.44	6,055,633	17.122	1.35%
2025-01-03	19.98	19.98	20.00	19.92	21.30	4,687,802	96,041,436	20.488	16.96	16.96	16.98	16.91	18.08	5,522,223	17.392	-1.82%
2025-01-02	20.35	20.30	20.35	20.15	21.55	5,524,893	114,315,479	20.691	17.28	17.23	17.28	17.11	18.29	6,508,315	17.565	-0.49%
2024-12-31	20.45	20.30	20.45	19.92	20.45	2,802,657	56,564,616	20.182	17.36	17.23	17.36	16.91	17.36	3,301,525	17.133	1.49%
2024-12-30	20.15	20.10	20.15	19.86	20.50	2,335,739	47,071,273	20.153	17.11	17.06	17.11	16.86	17.40	2,751,497	17.108	-0.74%
2024-12-27	20.30	20.25	20.30	19.98	20.50	2,832,007	57,028,608	20.137	17.23	17.19	17.23	16.96	17.40	3,336,100	17.094	-0.98%
2024-12-24	20.50	20.35	20.50	20.15	20.85	1,410,940	29,078,423	20.609	17.40	17.28	17.40	17.11	17.70	1,662,085	17.495	-0.73%
2024-12-23	20.65	20.55	20.65	19.80	20.65	2,094,500	42,733,359	20.403	17.53	17.44	17.53	16.81	17.53	2,467,318	17.320	4.29%
2024-12-20	19.80	19.78	19.80	19.74	20.40	6,328,381	126,490,028	19.988	16.81	16.79	16.81	16.76	17.32	7,454,823	16.968	-0.70%
2024-12-19	19.94	19.92	19.94	19.74	20.85	5,098,500	102,714,498	20.146	16.93	16.91	16.93	16.76	17.70	6,006,025	17.102	-4.82%
2024-12-18	20.95	20.85	20.95	20.50	21.20	1,160,200	24,339,938	20.979	17.78	17.70	17.78	17.40	18.00	1,366,714	17.809	2.20%
2024-12-17	20.50	20.40	20.50	20.35	21.25	1,685,743	34,719,290	20.596	17.40	17.32	17.40	17.28	18.04	1,985,803	17.484	-2.15%
2024-12-16	20.95	20.90	20.95	20.80	21.30	2,087,289	43,923,965	21.044	17.78	17.74	17.78	17.66	18.08	2,458,823	17.864	0.72%
2024-12-13	20.80	20.80	20.85	20.60	21.50	1,527,900	31,988,987	20.937	17.66	17.66	17.70	17.49	18.25	1,799,864	17.773	-4.15%
2024-12-12	21.70	21.70	21.75	20.65	22.00	2,191,611	47,139,575	21.509	18.42	18.42	18.46	17.53	18.68	2,581,714	18.259	3.09%
2024-12-11	21.05	20.95	21.05	20.80	21.85	1,702,100	36,134,925	21.230	17.87	17.78	17.87	17.66	18.55	2,005,071	18.022	0.00%
2024-12-10	21.05	21.00	21.05	20.95	23.35	3,694,101	80,826,904	21.880	17.87	17.83	17.87	17.78	19.82	4,351,645	18.574	-2.77%
2024-12-09	21.65	21.60	21.65	20.40	21.65	4,080,648	85,649,493	20.989	18.38	18.34	18.38	17.32	18.38	4,806,997	17.818	1.64%
2024-12-06	21.30	21.20	21.30	21.05	21.75	3,339,680	71,369,319	21.370	18.08	18.00	18.08	17.87	18.46	3,934,138	18.141	0.47%
2024-12-05	21.20	21.15	21.20	20.60	21.30	2,480,087	52,166,767	21.034	18.00	17.95	18.00	17.49	18.08	2,921,538	17.856	-0.70%
2024-12-04	21.35	21.30	21.35	21.05	21.50	1,204,400	25,654,395	21.301	18.12	18.08	18.12	17.87	18.25	1,418,781	18.082	0.00%
2024-12-03	21.35	21.15	21.35	20.95	21.40	2,077,330	43,998,849	21.180	18.12	17.95	18.12	17.78	18.17	2,447,091	17.980	-1.39%
2024-12-02	21.65	21.45	21.65	21.45	22.00	1,268,000	27,456,477	21.653	18.38	18.21	18.38	18.21	18.68	1,493,702	18.381	-0.69%
2024-11-29	21.80	21.75	21.80	21.65	22.25	788,500	17,292,022	21.930	18.51	18.46	18.51	18.38	18.89	928,852	18.617	0.69%
2024-11-28	21.65	21.65	21.70	21.55	22.00	436,800	9,505,680	21.762	18.38	18.38	18.42	18.29	18.68	514,550	18.474	-1.37%
2024-11-27	21.95	21.75	21.95	21.05	22.15	1,295,100	28,185,120	21.763	18.63	18.46	18.63	17.87	18.80	1,525,626	18.474	2.33%
2024-11-26	21.45	21.45	21.50	21.40	22.25	1,040,800	22,642,585	21.755	18.21	18.21	18.25	18.17	18.89	1,226,061	18.468	-2.05%
2024-11-25	21.90	21.75	21.90	21.15	22.60	1,613,700	34,883,770	21.617	18.59	18.46	18.59	17.95	19.19	1,900,936	18.351	1.15%
2024-11-22	21.65	21.60	21.65	21.05	22.25	1,977,012	42,507,803	21.501	18.38	18.34	18.38	17.87	18.89	2,328,917	18.252	-0.69%
2024-11-21	21.80	21.75	21.80	21.75	22.35	1,235,652	27,115,201	21.944	18.51	18.46	18.51	18.46	18.97	1,455,596	18.628	-1.80%
2024-11-20	22.20	22.15	22.20	21.90	22.45	539,400	11,945,804	22.146	18.85	18.80	18.85	18.59	19.06	635,412	18.800	0.91%
2024-11-19	22.00	22.00	22.05	21.80	23.10	624,500	13,820,151	22.130	18.68	18.68	18.72	18.51	19.61	735,660	18.786	-0.68%
2024-11-18	22.15	22.15	22.25	22.00	23.05	813,195	18,245,305	22.437	18.80	18.80	18.89	18.68	19.57	957,942	19.046	-1.12%
2024-11-15	22.40	22.40	22.45	21.30	22.90	1,610,300	36,084,414	22.409	19.02	19.02	19.06	18.08	19.44	1,896,931	19.023	2.05%
2024-11-14	21.95	21.95	22.00	21.75	23.15	2,347,300	51,815,845	22.075	18.63	18.63	18.68	18.46	19.65	2,765,116	18.739	-3.73%
2024-11-13	22.80	22.80	22.95	21.90	23.05	1,513,512	33,978,374	22.450	19.35	19.35	19.48	18.59	19.57	1,782,915	19.058	0.22%
2024-11-12	22.75	22.60	22.75	22.25	23.35	1,029,900	23,504,060	22.822	19.31	19.19	19.31	18.89	19.82	1,213,221	19.373	0.44%
2024-11-11	22.65	22.55	22.65	22.10	23.05	1,019,300	22,925,100	22.491	19.23	19.14	19.23	18.76	19.57	1,200,734	19.093	-1.09%
2024-11-08	22.90	22.80	22.90	22.70	25.35	3,656,000	86,394,610	23.631	19.44	19.35	19.44	19.27	21.52	4,306,762	20.060	-7.10%
2024-11-07	24.65	24.60	24.65	23.10	25.75	5,028,300	124,495,545	24.759	20.93	20.88	20.93	19.61	21.86	5,923,329	21.018	5.79%
2024-11-06	23.30	23.20	23.30	22.85	23.70	867,100	20,179,500	23.272	19.78	19.69	19.78	19.40	20.12	1,021,442	19.756	-0.43%
2024-11-05	23.40	23.35	23.40	22.70	23.55	1,519,474	35,170,825	23.147	19.86	19.82	19.86	19.27	19.99	1,789,938	19.649	0.86%
2024-11-04	23.20	23.20	23.40	22.45	23.50	702,000	16,209,530	23.090	19.69	19.69	19.86	19.06	19.95	826,955	19.601	0.87%
2024-11-01	23.00	22.80	23.00	22.45	23.20	520,727	11,928,985	22.908	19.52	19.35	19.52	19.06	19.69	613,416	19.447	0.44%
2024-10-31	22.90	22.90	22.95	22.10	23.50	668,411	15,337,712	22.947	19.44	19.44	19.48	18.76	19.95	787,387	19.479	0.66%
2024-10-30	22.75	22.70	22.75	22.50	23.40	1,371,011	31,178,213	22.741	19.31	19.27	19.31	19.10	19.86	1,615,049	19.305	-2.36%
2024-10-29	23.30	23.15	23.30	22.95	24.75	662,700	15,556,717	23.475	19.78	19.65	19.78	19.48	21.01	780,660	19.928	-1.06%
2024-10-28	23.55	23.45	23.55	22.80	23.60	479,000	11,088,645	23.150	19.99	19.91	19.99	19.35	20.03	564,261	19.652	2.17%
2024-10-25	23.05	23.00	23.05	22.70	23.20	909,200	20,862,282	22.946	19.57	19.52	19.57	19.27	19.69	1,071,036	19.479	0.44%
2024-10-24	22.95	22.90	22.95	22.80	23.75	658,700	15,137,457	22.981	19.48	19.44	19.48	19.35	20.16	775,948	19.508	-3.37%
2024-10-23	23.75	23.70	23.75	23.00	23.95	563,302	13,315,347	23.638	20.16	20.12	20.16	19.52	20.33	663,569	20.066	0.64%
2024-10-22	23.60	23.45	23.60	23.25	24.00	593,900	14,011,360	23.592	20.03	19.91	20.03	19.74	20.37	699,613	20.027	-0.21%
2024-10-21	23.65	23.65	23.70	23.30	24.00	838,200	19,840,462	23.670	20.08	20.08	20.12	19.78	20.37	987,398	20.094	-0.21%
2024-10-18	23.70	23.60	23.70	22.90	24.05	2,094,200	49,193,419	23.490	20.12	20.03	20.12	19.44	20.42	2,466,964	19.941	1.72%
2024-10-17	23.30	23.25	23.30	23.20	25.60	2,848,255	68,706,477	24.122	19.78	19.74	19.78	19.69	21.73	3,355,240	20.477	-10.21%
2024-10-16	25.95	25.90	25.95	22.20	26.45	2,780,720	71,548,577	25.730	22.03	21.99	22.03	18.85	22.45	3,275,684	21.842	5.27%
2024-10-15	24.65	24.65	24.75	24.65	26.20	907,034	23,148,684	25.521	20.93	20.93	21.01	20.93	22.24	1,068,485	21.665	-5.01%
2024-10-14	25.95	25.95	26.00	24.00	26.05	1,511,600	38,399,932	25.404	22.03	22.03	22.07	20.37	22.11	1,780,662	21.565	3.18%
2024-10-10	25.15	25.00	25.15	24.55	26.60	2,182,900	55,419,247	25.388	21.35	21.22	21.35	20.84	22.58	2,571,453	21.552	-2.52%
2024-10-09	25.80	25.55	25.80	24.15	26.75	2,770,659	70,326,443	25.383	21.90	21.69	21.90	20.50	22.71	3,263,832	21.547	0.39%
2024-10-08	25.70	25.50	25.70	24.30	27.95	5,677,015	146,220,463	25.757	21.82	21.65	21.82	20.63	23.73	6,687,514	21.865	-6.88%
2024-10-07	27.60	27.30	27.60	25.95	27.70	2,559,200	68,705,464	26.846	23.43	23.17	23.43	22.03	23.51	3,014,733	22.790	6.36%
2024-10-04	25.95	25.75	25.95	25.15	26.75	2,723,000	70,083,377	25.738	22.03	21.86	22.03	21.35	22.71	3,207,690	21.849	-0.19%
2024-10-03	26.00	25.95	26.00	24.75	28.05	3,394,700	88,267,463	26.002	22.07	22.03	22.07	21.01	23.81	3,998,951	22.073	-4.76%
2024-10-02	27.30	27.30	27.40	25.45	28.00	5,926,900	159,920,400	26.982	23.17	23.17	23.26	21.60	23.77	6,981,879	22.905	10.67%
2024-09-30	25.80	25.75	25.80	25.45	28.00	10,957,891	286,939,335	26.186	20.94	20.90	20.94	20.66	22.73	13,500,188	21.254	5.31%
2024-09-27	24.50	24.50	24.55	22.80	24.75	6,912,634	164,494,959	23.796	19.89	19.89	19.93	18.51	20.09	8,516,407	19.315	9.87%
2024-09-26	22.30	22.25	22.30	19.82	22.80	4,002,500	86,898,806	21.711	18.10	18.06	18.10	16.09	18.51	4,931,104	17.623	11.61%
2024-09-25	19.98	19.98	20.00	19.92	21.40	1,727,600	35,417,008	20.501	16.22	16.22	16.23	16.17	17.37	2,128,414	16.640	-3.24%
2024-09-24	20.65	20.60	20.65	19.88	21.45	1,027,900	21,150,851	20.577	16.76	16.72	16.76	16.14	17.41	1,266,379	16.702	2.48%
2024-09-23	20.15	20.15	20.20	20.00	20.90	1,151,700	23,547,575	20.446	16.36	16.36	16.40	16.23	16.96	1,418,901	16.596	-0.25%
2024-09-20	20.20	20.15	20.20	19.04	20.45	2,872,600	57,591,490	20.049	16.40	16.36	16.40	15.45	16.60	3,539,061	16.273	4.34%
2024-09-19	19.36	19.30	19.36	18.12	19.86	3,136,200	60,099,178	19.163	15.71	15.67	15.71	14.71	16.12	3,863,817	15.554	7.92%
2024-09-17	17.94	17.90	17.94	17.56	18.08	383,300	6,877,652	17.943	14.56	14.53	14.56	14.25	14.68	472,228	14.564	1.93%
2024-09-16	17.60	17.58	17.60	17.16	18.06	365,900	6,397,674	17.485	14.29	14.27	14.29	13.93	14.66	450,791	14.192	-2.00%
2024-09-13	17.96	17.96	18.00	17.92	18.68	924,300	16,780,054	18.154	14.58	14.58	14.61	14.55	15.16	1,138,743	14.736	-1.32%
2024-09-12	18.20	18.18	18.20	17.82	18.46	1,350,300	24,331,663	18.019	14.77	14.76	14.77	14.46	14.98	1,663,578	14.626	0.55%
2024-09-11	18.10	18.04	18.10	17.82	18.40	3,241,500	58,260,591	17.973	14.69	14.64	14.69	14.46	14.93	3,993,548	14.589	-1.63%
2024-09-10	18.40	18.38	18.40	17.76	18.76	4,056,800	74,623,450	18.395	14.93	14.92	14.93	14.42	15.23	4,998,002	14.931	0.88%
2024-09-09	18.24	18.12	18.24	17.86	18.70	843,800	15,342,927	18.183	14.81	14.71	14.81	14.50	15.18	1,039,567	14.759	-2.56%
2024-09-05	18.72	18.68	18.72	17.98	18.88	1,302,900	24,220,348	18.590	15.19	15.16	15.19	14.59	15.32	1,605,181	15.089	5.17%
2024-09-04	17.80	17.80	17.86	17.26	17.96	748,300	13,236,146	17.688	14.45	14.45	14.50	14.01	14.58	921,910	14.357	1.83%
2024-09-03	17.48	17.48	17.52	16.98	17.78	700,800	12,292,481	17.541	14.19	14.19	14.22	13.78	14.43	863,390	14.237	2.34%
2024-09-02	17.08	17.02	17.08	16.92	17.36	741,900	12,669,504	17.077	13.86	13.81	13.86	13.73	14.09	914,025	13.861	-1.73%
2024-08-30	17.38	17.36	17.38	16.18	17.68	2,125,409	36,966,557	17.393	14.11	14.09	14.11	13.13	14.35	2,618,517	14.117	6.89%
2024-08-29	16.26	16.24	16.26	15.72	16.36	1,064,200	17,125,248	16.092	13.20	13.18	13.20	12.76	13.28	1,311,101	13.062	0.74%
2024-08-28	16.14	16.10	16.14	15.80	16.58	2,591,300	41,679,050	16.084	13.10	13.07	13.10	12.82	13.46	3,192,497	13.055	-3.24%
2024-08-27	16.68	16.68	16.72	16.42	16.92	1,195,900	19,937,164	16.671	13.54	13.54	13.57	13.33	13.73	1,473,356	13.532	-1.42%
2024-08-26	16.92	16.92	17.00	16.50	17.20	1,942,400	32,823,447	16.898	13.73	13.73	13.80	13.39	13.96	2,393,049	13.716	-0.59%
2024-08-23	17.02	17.00	17.02	16.70	17.88	5,914,800	100,639,935	17.015	13.81	13.80	13.81	13.56	14.51	7,287,070	13.811	-8.49%
2024-08-22	18.60	18.60	18.64	18.12	19.06	917,400	16,847,479	18.364	15.10	15.10	15.13	14.71	15.47	1,130,242	14.906	-1.17%
2024-08-21	18.82	18.76	18.82	18.74	19.10	499,260	9,423,525	18.875	15.28	15.23	15.28	15.21	15.50	615,091	15.321	-2.89%
2024-08-20	19.38	19.38	19.40	19.22	20.25	464,000	9,073,961	19.556	15.73	15.73	15.75	15.60	16.44	571,651	15.873	-3.10%
2024-08-19	20.00	20.00	20.15	19.10	20.35	926,000	18,522,106	20.002	16.23	16.23	16.36	15.50	16.52	1,140,838	16.236	5.49%
2024-08-16	18.96	18.88	18.96	18.52	19.06	509,600	9,570,810	18.781	15.39	15.32	15.39	15.03	15.47	627,830	15.244	1.28%
2024-08-15	18.72	18.66	18.72	18.32	18.88	250,000	4,668,118	18.672	15.19	15.15	15.19	14.87	15.32	308,002	15.156	-0.11%
2024-08-14	18.74	18.56	18.74	18.48	18.96	349,213	6,525,839	18.687	15.21	15.06	15.21	15.00	15.39	430,233	15.168	-1.26%
2024-08-13	18.98	18.88	18.98	18.80	19.32	359,900	6,804,292	18.906	15.41	15.32	15.41	15.26	15.68	443,399	15.346	-1.35%
2024-08-12	19.24	19.20	19.24	18.92	19.42	309,300	5,898,236	19.070	15.62	15.58	15.62	15.36	15.76	381,059	15.479	-0.72%
2024-08-09	19.38	19.36	19.38	19.12	19.60	389,800	7,566,107	19.410	15.73	15.71	15.73	15.52	15.91	480,236	15.755	2.65%
2024-08-08	18.88	18.88	18.92	18.24	19.20	446,301	8,421,201	18.869	15.32	15.32	15.36	14.81	15.58	549,846	15.316	-0.42%
2024-08-07	18.96	18.94	18.96	18.64	19.04	390,614	7,363,197	18.850	15.39	15.37	15.39	15.13	15.45	481,239	15.301	-0.52%
2024-08-06	19.06	19.06	19.08	18.34	19.20	861,200	16,180,496	18.788	15.47	15.47	15.49	14.89	15.58	1,061,004	15.250	5.30%
2024-08-05	18.10	18.04	18.10	17.84	18.74	543,400	9,846,244	18.120	14.69	14.64	14.69	14.48	15.21	669,472	14.707	-2.16%
2024-08-02	18.50	18.40	18.50	18.16	18.86	541,565	9,985,768	18.439	15.02	14.93	15.02	14.74	15.31	667,211	14.966	-2.12%
2024-08-01	18.90	18.80	18.90	18.64	19.26	471,812	8,907,912	18.880	15.34	15.26	15.34	15.13	15.63	581,275	15.325	-1.97%
2024-07-31	19.28	19.26	19.30	18.70	19.46	516,700	9,906,951	19.174	15.65	15.63	15.67	15.18	15.80	636,578	15.563	2.01%
2024-07-30	18.90	18.84	18.90	18.70	19.66	502,800	9,548,364	18.990	15.34	15.29	15.34	15.18	15.96	619,453	15.414	-2.38%
2024-07-29	19.36	19.30	19.38	18.88	19.60	345,966	6,686,229	19.326	15.71	15.67	15.73	15.32	15.91	426,232	15.687	0.73%
2024-07-26	19.22	19.20	19.22	18.64	19.48	355,300	6,826,814	19.214	15.60	15.58	15.60	15.13	15.81	437,732	15.596	2.45%
2024-07-25	18.76	18.76	18.78	18.74	19.68	459,600	8,711,240	18.954	15.23	15.23	15.24	15.21	15.97	566,230	15.385	-2.70%
2024-07-24	19.28	19.22	19.28	19.02	19.70	1,154,000	22,311,668	19.334	15.65	15.60	15.65	15.44	15.99	1,421,735	15.693	-2.63%
2024-07-23	19.80	19.80	19.94	19.80	20.60	872,500	17,477,709	20.032	16.07	16.07	16.18	16.07	16.72	1,074,925	16.259	-1.74%
2024-07-22	20.15	20.15	20.20	20.15	21.60	1,538,600	31,339,085	20.369	16.36	16.36	16.40	16.36	17.53	1,895,565	16.533	-5.40%
2024-07-19	21.30	21.25	21.30	20.80	21.65	2,185,100	46,531,712	21.295	17.29	17.25	17.29	16.88	17.57	2,692,056	17.285	-2.29%
2024-07-18	21.80	21.70	21.80	20.90	21.90	1,204,800	25,804,700	21.418	17.69	17.61	17.69	16.96	17.78	1,484,321	17.385	0.93%
2024-07-17	21.60	21.50	21.60	21.35	22.50	866,155	18,798,419	21.703	17.53	17.45	17.53	17.33	18.26	1,067,108	17.616	-2.04%
2024-07-16	22.05	21.85	22.05	21.55	23.00	1,209,000	26,908,717	22.257	17.90	17.74	17.90	17.49	18.67	1,489,495	18.066	-3.71%
2024-07-15	22.90	22.85	22.90	22.85	23.65	362,700	8,422,790	23.222	18.59	18.55	18.59	18.55	19.20	446,849	18.849	-1.72%
2024-07-12	23.30	23.25	23.30	23.00	23.65	1,245,500	29,111,324	23.373	18.91	18.87	18.91	18.67	19.20	1,534,464	18.972	2.64%
2024-07-11	22.70	22.65	22.70	22.40	23.20	547,900	12,509,275	22.831	18.43	18.38	18.43	18.18	18.83	675,016	18.532	0.22%
2024-07-10	22.65	22.50	22.65	22.50	23.25	580,400	13,275,705	22.873	18.38	18.26	18.38	18.26	18.87	715,056	18.566	0.44%
2024-07-09	22.55	22.40	22.55	21.90	22.90	636,591	14,282,257	22.436	18.30	18.18	18.30	17.78	18.59	784,284	18.211	2.04%
2024-07-08	22.10	22.00	22.10	22.00	22.95	282,460	6,287,564	22.260	17.94	17.86	17.94	17.86	18.63	347,992	18.068	-1.78%
2024-07-05	22.50	22.40	22.50	22.30	23.10	253,700	5,721,526	22.552	18.26	18.18	18.26	18.10	18.75	312,560	18.305	0.45%
2024-07-04	22.40	22.35	22.40	22.35	23.60	513,288	11,676,897	22.749	18.18	18.14	18.18	18.14	19.16	632,374	18.465	-4.27%
2024-07-03	23.40	23.30	23.40	22.95	23.60	1,208,100	28,109,187	23.267	18.99	18.91	18.99	18.63	19.16	1,488,387	18.886	0.65%
2024-07-02	23.25	23.20	23.25	23.15	24.25	200,460	4,739,980	23.646	18.87	18.83	18.87	18.79	19.68	246,968	19.193	-0.64%
2024-06-28	23.40	23.25	23.40	23.25	24.00	709,700	16,826,160	23.709	18.99	18.87	18.99	18.87	19.48	874,355	19.244	0.21%
2024-06-27	23.35	23.35	23.50	23.30	23.85	606,300	14,273,840	23.543	18.95	18.95	19.07	18.91	19.36	746,965	19.109	-1.68%
2024-06-26	23.75	23.70	23.75	23.00	24.00	902,476	21,423,313	23.738	19.28	19.24	19.28	18.67	19.48	1,111,856	19.268	2.15%
2024-06-25	23.25	23.25	23.30	23.00	23.65	198,200	4,610,715	23.263	18.87	18.87	18.91	18.67	19.20	244,184	18.882	0.00%
2024-06-24	23.25	23.20	23.25	22.80	23.35	262,300	6,040,695	23.030	18.87	18.83	18.87	18.51	18.95	323,155	18.693	-0.64%
2024-06-21	23.40	23.20	23.40	22.90	24.80	342,822	8,017,047	23.385	18.99	18.83	18.99	18.59	20.13	422,359	18.982	1.30%
2024-06-20	23.10	23.00	23.10	22.90	24.10	428,300	9,912,810	23.145	18.75	18.67	18.75	18.59	19.56	527,668	18.786	-2.94%
2024-06-19	23.80	23.65	23.80	23.60	24.20	643,400	15,317,555	23.807	19.32	19.20	19.32	19.16	19.64	792,673	19.324	1.49%
2024-06-18	23.45	23.40	23.45	23.35	24.00	483,624	11,353,745	23.476	19.03	18.99	19.03	18.95	19.48	595,828	19.055	-2.70%
2024-06-17	24.10	24.00	24.10	24.00	25.85	239,600	5,873,679	24.515	19.56	19.48	19.56	19.48	20.98	295,189	19.898	-3.79%
2024-06-14	25.05	25.00	25.05	24.60	26.05	346,300	8,703,697	25.133	20.33	20.29	20.33	19.97	21.14	426,644	20.400	1.42%
2024-06-13	24.70	24.60	24.70	24.35	25.00	472,600	11,689,157	24.734	20.05	19.97	20.05	19.76	20.29	582,246	20.076	1.02%
2024-06-12	24.45	24.40	24.45	23.40	24.55	542,300	13,125,382	24.203	19.85	19.81	19.85	18.99	19.93	668,117	19.645	-1.21%
2024-06-11	24.75	24.55	24.75	24.45	25.95	914,000	22,697,475	24.833	20.09	19.93	20.09	19.85	21.06	1,126,054	20.157	-4.99%
2024-06-07	26.05	25.95	26.05	25.90	26.85	619,100	16,149,436	26.085	21.14	21.06	21.14	21.02	21.79	762,735	21.173	-0.38%
2024-06-06	26.15	26.05	26.15	26.00	27.00	1,342,600	35,320,757	26.308	21.23	21.14	21.23	21.10	21.92	1,654,091	21.354	-0.76%
2024-06-05	26.35	26.25	26.35	24.85	27.10	2,673,355	70,156,783	26.243	21.39	21.31	21.39	20.17	22.00	3,293,590	21.301	9.56%
2024-06-04	24.05	24.05	24.15	23.15	24.50	1,162,900	27,874,994	23.970	19.52	19.52	19.60	18.79	19.89	1,432,700	19.456	2.34%
2024-06-03	23.50	23.45	23.50	23.40	23.90	395,264	9,363,015	23.688	19.07	19.03	19.07	18.99	19.40	486,968	19.227	0.21%
2024-05-31	23.45	23.25	23.45	23.25	24.05	664,800	15,633,460	23.516	19.03	18.87	19.03	18.87	19.52	819,038	19.088	-0.21%
2024-05-30	23.50	23.50	23.60	21.70	23.90	1,896,000	43,978,117	23.195	19.07	19.07	19.16	17.61	19.40	2,335,884	18.827	-1.05%
2024-05-29	23.75	23.60	23.75	23.35	24.50	936,600	22,230,535	23.735	19.28	19.16	19.28	18.95	19.89	1,153,897	19.266	-3.06%
2024-05-28	24.50	24.45	24.55	24.25	25.35	740,900	18,203,105	24.569	19.89	19.85	19.93	19.68	20.58	912,793	19.942	-1.01%
2024-05-27	24.75	24.65	24.75	24.60	25.60	349,041	8,681,463	24.872	20.09	20.01	20.09	19.97	20.78	430,021	20.188	-2.37%
2024-05-24	25.35	25.25	25.35	25.00	26.70	696,629	17,735,275	25.459	20.58	20.50	20.58	20.29	21.67	858,251	20.664	-3.24%
2024-05-23	26.20	26.05	26.20	25.75	26.90	846,193	22,159,788	26.188	21.27	21.14	21.27	20.90	21.83	1,042,515	21.256	-2.96%
2024-05-22	27.00	26.85	27.00	26.45	27.30	1,395,381	37,506,750	26.879	21.92	21.79	21.92	21.47	22.16	1,719,118	21.817	1.89%
2024-05-21	26.50	26.30	26.50	26.20	27.40	1,609,000	42,991,680	26.720	21.51	21.35	21.51	21.27	22.24	1,982,298	21.688	-2.93%
2024-05-20	27.30	27.30	27.35	27.05	28.25	2,033,200	56,057,245	27.571	22.16	22.16	22.20	21.96	22.93	2,504,915	22.379	0.00%
2024-05-17	27.30	27.25	27.30	25.50	27.80	4,980,722	134,028,313	26.909	22.16	22.12	22.16	20.70	22.56	6,136,280	21.842	7.06%
2024-05-16	25.50	25.40	25.50	23.05	25.55	1,604,674	40,219,588	25.064	20.70	20.62	20.70	18.71	20.74	1,976,968	20.344	8.05%
2024-05-14	23.60	23.55	23.60	23.25	24.20	865,740	20,419,437	23.586	19.16	19.12	19.16	18.87	19.64	1,066,597	19.144	-0.19%
2024-05-13	24.50	24.25	24.50	23.40	24.75	951,100	23,178,040	24.370	19.19	19.00	19.19	18.33	19.39	1,214,147	19.090	1.87%
2024-05-10	24.05	24.05	24.10	23.65	24.60	1,194,000	28,831,717	24.147	18.84	18.84	18.88	18.53	19.27	1,524,226	18.916	0.21%
2024-05-09	24.00	23.85	24.00	22.90	24.40	915,272	21,707,608	23.717	18.80	18.68	18.80	17.94	19.11	1,168,410	18.579	0.63%
2024-05-08	23.85	23.45	23.85	23.00	24.25	1,757,107	41,486,051	23.610	18.68	18.37	18.68	18.02	19.00	2,243,073	18.495	-1.65%
2024-05-07	24.25	24.10	24.25	23.45	24.95	1,722,408	41,966,472	24.365	19.00	18.88	19.00	18.37	19.54	2,198,777	19.086	1.25%
2024-05-06	23.95	23.85	23.95	22.70	24.10	1,189,400	27,971,790	23.518	18.76	18.68	18.76	17.78	18.88	1,518,354	18.422	2.57%
2024-05-03	23.35	23.30	23.35	22.80	24.00	1,424,800	33,290,462	23.365	18.29	18.25	18.29	17.86	18.80	1,818,859	18.303	-1.27%
2024-05-02	23.65	23.45	23.65	20.65	24.75	3,568,800	82,490,171	23.114	18.53	18.37	18.53	16.18	19.39	4,555,828	18.107	13.43%
2024-04-30	20.85	20.80	20.85	20.15	20.90	1,102,312	22,667,551	20.564	16.33	16.29	16.33	15.78	16.37	1,407,180	16.108	2.46%
2024-04-29	20.35	20.35	20.40	19.30	20.95	2,404,440	48,455,069	20.152	15.94	15.94	15.98	15.12	16.41	3,069,439	15.786	6.32%
2024-04-26	19.14	19.12	19.14	17.72	19.26	1,328,208	25,046,253	18.857	14.99	14.98	14.99	13.88	15.09	1,695,552	14.772	4.13%
2024-04-25	18.38	18.38	18.40	17.90	18.46	573,323	10,472,745	18.267	14.40	14.40	14.41	14.02	14.46	731,888	14.309	2.68%
2024-04-24	17.90	17.88	17.90	17.82	18.12	444,976	7,992,652	17.962	14.02	14.01	14.02	13.96	14.19	568,044	14.070	0.34%
2024-04-23	17.84	17.72	17.84	17.58	18.08	754,900	13,468,200	17.841	13.97	13.88	13.97	13.77	14.16	963,684	13.976	-1.33%
2024-04-22	18.08	17.96	18.08	17.72	18.20	671,600	12,087,398	17.998	14.16	14.07	14.16	13.88	14.26	857,345	14.099	1.92%
2024-04-19	17.74	17.70	17.74	17.32	17.90	673,700	11,865,827	17.613	13.90	13.87	13.90	13.57	14.02	860,026	13.797	-2.10%
2024-04-18	18.12	18.00	18.12	17.42	18.12	910,324	16,312,309	17.919	14.19	14.10	14.19	13.65	14.19	1,162,094	14.037	2.49%
2024-04-17	17.68	17.68	17.70	17.00	17.68	365,400	6,394,131	17.499	13.85	13.85	13.87	13.32	13.85	466,459	13.708	1.26%
2024-04-16	17.46	17.42	17.46	16.82	17.58	609,599	10,469,852	17.175	13.68	13.65	13.68	13.18	13.77	778,197	13.454	-0.68%
2024-04-15	17.58	17.50	17.58	17.12	17.72	660,635	11,542,135	17.471	13.77	13.71	13.77	13.41	13.88	843,348	13.686	1.38%
2024-04-12	17.34	17.34	17.36	17.28	18.28	1,292,551	22,579,573	17.469	13.58	13.58	13.60	13.54	14.32	1,650,034	13.684	-5.45%
2024-04-11	18.34	18.34	18.36	17.70	18.44	938,500	17,096,299	18.217	14.37	14.37	14.38	13.87	14.44	1,198,062	14.270	-1.08%
2024-04-10	18.54	18.54	18.56	18.24	18.78	470,682	8,703,852	18.492	14.52	14.52	14.54	14.29	14.71	600,859	14.486	-0.75%
2024-04-09	18.68	18.66	18.68	18.30	19.02	741,209	13,866,120	18.707	14.63	14.62	14.63	14.34	14.90	946,206	14.654	3.32%
2024-04-08	18.08	18.08	18.10	17.30	18.30	689,300	12,399,889	17.989	14.16	14.16	14.18	13.55	14.34	879,941	14.092	2.96%
2024-04-05	17.56	17.50	17.56	17.36	18.06	507,900	8,962,599	17.646	13.76	13.71	13.76	13.60	14.15	648,371	13.823	-3.62%
2024-04-03	18.22	18.14	18.22	18.06	19.48	2,744,640	51,047,729	18.599	14.27	14.21	14.27	14.15	15.26	3,503,729	14.570	-4.31%
2024-04-02	19.04	18.80	19.04	18.68	19.76	1,832,779	35,061,424	19.130	14.91	14.73	14.91	14.63	15.48	2,339,673	14.986	-3.15%
2024-03-28	19.66	19.58	19.66	19.22	19.80	404,056	7,904,519	19.563	15.40	15.34	15.40	15.06	15.51	515,806	15.325	0.61%
2024-03-27	19.54	19.52	19.54	19.26	20.15	1,754,600	34,399,769	19.605	15.31	15.29	15.31	15.09	15.78	2,239,872	15.358	0.83%
2024-03-26	19.38	19.32	19.38	19.28	20.15	414,000	8,081,196	19.520	15.18	15.13	15.18	15.10	15.78	528,501	15.291	-1.42%
2024-03-25	19.66	19.66	19.70	19.24	19.96	1,058,450	20,794,831	19.646	15.40	15.40	15.43	15.07	15.64	1,351,187	15.390	-1.11%
2024-03-22	19.88	19.86	19.90	18.04	20.25	1,209,700	23,321,821	19.279	15.57	15.56	15.59	14.13	15.86	1,544,268	15.102	4.41%
2024-03-21	19.04	19.04	19.08	18.10	19.20	495,400	9,387,004	18.948	14.91	14.91	14.95	14.18	15.04	632,413	14.843	5.66%
2024-03-20	18.02	18.00	18.16	17.78	18.16	362,200	6,525,143	18.015	14.12	14.10	14.23	13.93	14.23	462,374	14.112	0.11%
2024-03-19	18.00	17.96	18.00	17.98	18.72	470,694	8,525,577	18.113	14.10	14.07	14.10	14.08	14.66	600,875	14.189	-3.85%
2024-03-18	18.72	18.62	18.72	18.32	19.12	469,000	8,758,958	18.676	14.66	14.59	14.66	14.35	14.98	598,712	14.630	-1.27%
2024-03-15	18.96	18.82	18.96	18.68	19.40	9,119,096	172,824,200	18.952	14.85	14.74	14.85	14.63	15.20	11,641,178	14.846	-0.42%
2024-03-14	19.04	19.00	19.04	18.50	19.24	824,049	15,623,607	18.960	14.91	14.88	14.91	14.49	15.07	1,051,957	14.852	1.06%
2024-03-13	18.84	18.84	18.90	18.76	19.52	860,500	16,410,928	19.071	14.76	14.76	14.81	14.70	15.29	1,098,490	14.940	-3.48%
2024-03-12	19.52	19.52	19.60	17.88	19.70	1,389,300	26,376,490	18.985	15.29	15.29	15.35	14.01	15.43	1,773,541	14.872	10.03%
2024-03-11	17.74	17.70	17.74	17.56	18.06	681,300	12,150,034	17.834	13.90	13.87	13.90	13.76	14.15	869,728	13.970	0.80%
2024-03-08	17.60	17.48	17.60	17.00	17.68	291,906	5,104,960	17.488	13.79	13.69	13.79	13.32	13.85	372,639	13.699	3.53%
2024-03-07	17.00	17.00	17.12	16.90	17.64	639,800	10,951,264	17.117	13.32	13.32	13.41	13.24	13.82	816,750	13.408	-2.19%
2024-03-06	17.38	17.32	17.38	16.88	17.78	909,100	15,831,685	17.415	13.61	13.57	13.61	13.22	13.93	1,160,531	13.642	1.76%
2024-03-05	17.08	17.04	17.08	17.00	17.84	1,459,792	25,218,944	17.276	13.38	13.35	13.38	13.32	13.97	1,863,529	13.533	-3.39%
2024-03-04	17.68	17.68	17.70	17.52	19.42	2,423,413	43,754,652	18.055	13.85	13.85	13.87	13.72	15.21	3,093,660	14.143	-8.87%
2024-03-01	19.40	19.40	19.50	19.20	19.80	578,200	11,227,509	19.418	15.20	15.20	15.28	15.04	15.51	738,114	15.211	1.04%
2024-02-29	19.20	19.20	19.30	19.20	20.00	561,400	10,938,342	19.484	15.04	15.04	15.12	15.04	15.67	716,667	15.263	-2.44%
2024-02-28	19.68	19.66	19.68	19.46	20.70	1,052,720	20,962,689	19.913	15.42	15.40	15.42	15.24	16.22	1,343,872	15.599	-4.70%
2024-02-27	20.65	20.60	20.65	20.20	21.10	912,200	18,653,523	20.449	16.18	16.14	16.18	15.82	16.53	1,164,488	16.019	-2.13%
2024-02-26	21.10	21.05	21.10	19.78	21.60	2,180,831	44,965,262	20.618	16.53	16.49	16.53	15.49	16.92	2,783,987	16.151	7.87%
2024-02-23	19.56	19.44	19.56	18.52	19.80	1,992,900	38,699,360	19.419	15.32	15.23	15.32	14.51	15.51	2,544,079	15.212	5.16%
2024-02-22	18.60	18.58	18.60	18.28	19.04	1,442,700	26,785,750	18.566	14.57	14.55	14.57	14.32	14.91	1,841,710	14.544	-1.17%
2024-02-21	18.82	18.80	18.82	17.20	19.06	1,714,400	31,801,020	18.549	14.74	14.73	14.74	13.47	14.93	2,188,554	14.531	7.67%
2024-02-20	17.48	17.46	17.48	17.34	17.78	599,800	10,526,108	17.549	13.69	13.68	13.69	13.58	13.93	765,688	13.747	-0.23%
2024-02-19	17.52	17.52	17.54	17.22	19.10	1,919,000	33,664,841	17.543	13.72	13.72	13.74	13.49	14.96	2,449,741	13.742	-8.94%
2024-02-16	19.24	19.24	19.32	18.48	19.48	1,291,767	24,893,095	19.271	15.07	15.07	15.13	14.48	15.26	1,649,033	15.096	5.25%
2024-02-15	18.28	18.18	18.28	17.66	18.28	171,600	3,086,321	17.986	14.32	14.24	14.32	13.83	14.32	219,060	14.089	0.11%
2024-02-14	18.26	18.26	18.28	17.38	18.42	608,400	10,921,977	17.952	14.30	14.30	14.32	13.61	14.43	776,666	14.063	2.47%
2024-02-09	17.82	17.82	17.86	17.68	18.84	191,900	3,420,746	17.826	13.96	13.96	13.99	13.85	14.76	244,974	13.964	-3.36%
2024-02-08	18.44	18.38	18.58	18.06	18.72	156,000	2,859,276	18.329	14.44	14.40	14.55	14.15	14.66	199,145	14.358	2.90%
2024-02-07	17.92	17.80	17.92	17.72	18.60	437,991	7,864,971	17.957	14.04	13.94	14.04	13.88	14.57	559,127	14.067	-0.99%
2024-02-06	18.10	18.10	18.18	17.14	18.26	639,100	11,493,702	17.984	14.18	14.18	14.24	13.43	14.30	815,857	14.088	5.72%
2024-02-05	17.12	16.98	17.14	16.70	17.48	213,700	3,652,354	17.091	13.41	13.30	13.43	13.08	13.69	272,803	13.388	-1.72%
2024-02-02	17.42	17.36	17.42	17.30	18.72	453,091	8,068,420	17.808	13.65	13.60	13.65	13.55	14.66	578,403	13.949	-2.57%
2024-02-01	17.88	17.86	17.94	17.04	18.50	583,200	10,478,674	17.968	14.01	13.99	14.05	13.35	14.49	744,496	14.075	1.48%
2024-01-31	17.62	17.54	17.62	17.52	18.44	562,200	10,065,465	17.904	13.80	13.74	13.80	13.72	14.44	717,688	14.025	-4.45%
2024-01-30	18.44	18.42	18.44	18.26	19.18	244,000	4,513,640	18.499	14.44	14.43	14.44	14.30	15.02	311,483	14.491	-3.76%
2024-01-29	19.16	19.02	19.16	18.92	19.70	353,400	6,827,976	19.321	15.01	14.90	15.01	14.82	15.43	451,140	15.135	1.16%
2024-01-26	18.94	18.92	18.94	18.80	19.90	291,300	5,567,154	19.111	14.84	14.82	14.84	14.73	15.59	371,865	14.971	0.53%
2024-01-25	18.84	18.84	19.02	17.80	19.68	406,268	7,588,012	18.677	14.76	14.76	14.90	13.94	15.42	518,630	14.631	2.73%
2024-01-24	18.34	18.20	18.34	17.52	18.34	699,800	12,524,266	17.897	14.37	14.26	14.37	13.72	14.37	893,345	14.020	4.92%
2024-01-23	17.48	17.48	17.56	17.12	18.10	559,353	9,914,802	17.725	13.69	13.69	13.76	13.41	14.18	714,054	13.885	1.63%
2024-01-22	17.20	17.16	17.20	16.94	18.48	1,442,036	25,062,910	17.380	13.47	13.44	13.47	13.27	14.48	1,840,862	13.615	-7.13%
2024-01-19	18.52	18.50	18.52	18.18	18.96	716,763	13,252,139	18.489	14.51	14.49	14.51	14.24	14.85	914,999	14.483	-2.32%
2024-01-18	18.96	18.96	18.98	17.78	18.96	963,050	17,775,638	18.458	14.85	14.85	14.87	13.93	14.85	1,229,402	14.459	4.52%
2024-01-17	18.14	18.12	18.14	17.88	18.84	957,370	17,359,044	18.132	14.21	14.19	14.21	14.01	14.76	1,222,151	14.204	-3.41%
2024-01-16	18.78	18.76	18.82	18.70	19.56	1,040,000	19,762,743	19.003	14.71	14.70	14.74	14.65	15.32	1,327,634	14.886	-3.49%
2024-01-15	19.46	19.46	19.60	19.40	20.75	1,369,815	27,007,985	19.717	15.24	15.24	15.35	15.20	16.25	1,748,667	15.445	-4.84%
2024-01-12	20.45	20.40	20.45	20.20	21.50	1,157,000	23,893,151	20.651	16.02	15.98	16.02	15.82	16.84	1,476,993	16.177	-4.22%
2024-01-11	21.35	21.30	21.35	20.50	21.65	870,200	18,442,423	21.193	16.72	16.69	16.72	16.06	16.96	1,110,872	16.602	2.64%
2024-01-10	20.80	20.65	20.80	20.50	21.75	1,579,600	32,876,153	20.813	16.29	16.18	16.29	16.06	17.04	2,016,472	16.304	-1.89%
2024-01-09	21.20	21.15	21.20	21.05	22.20	1,042,500	22,342,244	21.431	16.61	16.57	16.61	16.49	17.39	1,330,826	16.788	-3.64%
2024-01-08	22.00	21.95	22.00	21.70	22.75	1,384,801	30,655,643	22.137	17.23	17.19	17.23	17.00	17.82	1,767,797	17.341	-3.30%
2024-01-05	22.75	22.60	22.75	22.20	23.45	822,000	18,792,783	22.862	17.82	17.70	17.82	17.39	18.37	1,049,342	17.909	0.89%
2024-01-04	22.55	22.45	22.55	22.00	22.95	856,697	19,214,935	22.429	17.66	17.59	17.66	17.23	17.98	1,093,635	17.570	-1.74%
2024-01-03	22.95	22.90	22.95	22.65	23.55	278,600	6,407,975	23.001	17.98	17.94	17.98	17.74	18.45	355,653	18.018	-0.65%
2024-01-02	23.10	23.10	23.25	23.05	25.20	492,735	11,641,312	23.626	18.10	18.10	18.21	18.06	19.74	629,011	18.507	-5.92%
2023-12-29	24.90	24.80	24.90	24.05	25.00	729,838	18,015,792	24.685	19.23	19.16	19.23	18.58	19.31	944,823	19.068	3.97%
2023-12-28	23.95	23.75	23.95	23.10	23.95	777,500	18,308,507	23.548	18.50	18.35	18.50	17.84	18.50	1,006,525	18.190	4.13%
2023-12-27	23.00	22.75	23.00	22.15	23.20	1,094,400	24,845,031	22.702	17.77	17.57	17.77	17.11	17.92	1,416,772	17.536	0.22%
2023-12-22	22.95	22.90	23.00	22.70	24.05	1,037,200	24,142,573	23.277	17.73	17.69	17.77	17.53	18.58	1,342,723	17.980	-4.37%
2023-12-21	24.00	24.00	24.15	23.95	24.40	753,500	18,176,113	24.122	18.54	18.54	18.65	18.50	18.85	975,455	18.633	-1.03%
2023-12-20	24.25	24.20	24.25	24.15	24.85	651,900	15,978,196	24.510	18.73	18.69	18.73	18.65	19.20	843,927	18.933	-1.22%
2023-12-19	24.55	24.35	24.55	24.00	24.60	572,818	13,956,723	24.365	18.96	18.81	18.96	18.54	19.00	741,550	18.821	-1.21%
2023-12-18	24.85	24.80	24.85	23.90	25.40	1,439,998	35,812,173	24.870	19.20	19.16	19.20	18.46	19.62	1,864,172	19.211	-1.97%
2023-12-15	25.35	25.35	25.40	24.60	25.75	1,507,422	38,071,758	25.256	19.58	19.58	19.62	19.00	19.89	1,951,456	19.509	2.42%
2023-12-14	24.75	24.50	24.75	23.95	26.05	31,539,800	793,909,927	25.172	19.12	18.93	19.12	18.50	20.12	40,830,334	19.444	-1.20%
2023-12-13	25.05	25.05	25.10	24.45	25.75	1,133,500	28,271,837	24.942	19.35	19.35	19.39	18.89	19.89	1,467,390	19.267	-2.34%
2023-12-12	25.65	25.65	25.75	24.95	26.85	1,800,573	46,711,268	25.942	19.81	19.81	19.89	19.27	20.74	2,330,959	20.040	3.01%
2023-12-11	24.90	24.75	25.00	23.70	25.15	2,186,600	53,345,488	24.397	19.23	19.12	19.31	18.31	19.43	2,830,697	18.845	0.81%
2023-12-08	24.70	24.45	24.70	24.10	25.15	915,200	22,515,490	24.602	19.08	18.89	19.08	18.62	19.43	1,184,786	19.004	-0.60%
2023-12-07	24.85	24.80	24.85	23.95	25.15	1,536,900	37,682,510	24.519	19.20	19.16	19.20	18.50	19.43	1,989,618	18.940	3.33%
2023-12-06	24.05	23.85	24.05	23.25	24.30	805,700	19,348,165	24.014	18.58	18.42	18.58	17.96	18.77	1,043,031	18.550	4.11%
2023-12-05	23.10	22.90	23.10	22.90	23.25	1,057,500	24,337,967	23.015	17.84	17.69	17.84	17.69	17.96	1,369,003	17.778	-0.65%
2023-12-04	23.25	23.20	23.25	23.10	24.35	517,000	12,126,570	23.456	17.96	17.92	17.96	17.84	18.81	669,290	18.119	-0.43%
2023-12-01	23.35	23.10	23.35	23.00	24.25	476,700	11,220,684	23.538	18.04	17.84	18.04	17.77	18.73	617,119	18.182	-3.31%
2023-11-30	24.15	24.05	24.15	23.60	24.60	687,620	16,563,685	24.088	18.65	18.58	18.65	18.23	19.00	890,169	18.607	-0.82%
2023-11-29	24.35	24.15	24.35	23.85	25.15	477,883	11,604,733	24.284	18.81	18.65	18.81	18.42	19.43	618,651	18.758	-2.79%
2023-11-28	25.05	24.85	25.05	24.45	25.55	534,725	13,313,249	24.897	19.35	19.20	19.35	18.89	19.74	692,236	19.232	-1.38%
2023-11-27	25.40	25.40	25.55	24.80	25.70	278,800	7,052,152	25.295	19.62	19.62	19.74	19.16	19.85	360,925	19.539	0.20%
2023-11-24	25.35	25.35	25.55	24.80	25.70	611,200	15,570,452	25.475	19.58	19.58	19.74	19.16	19.85	791,238	19.679	0.20%
2023-11-23	25.30	25.30	25.35	23.90	25.35	662,327	16,526,377	24.952	19.54	19.54	19.58	18.46	19.58	857,426	19.274	4.98%
2023-11-22	24.10	23.85	24.30	23.85	24.50	178,000	4,278,975	24.039	18.62	18.42	18.77	18.42	18.93	230,433	18.569	-1.03%
2023-11-21	24.35	24.25	24.35	23.15	24.90	1,299,309	31,857,138	24.519	18.81	18.73	18.81	17.88	19.23	1,682,040	18.940	5.64%
2023-11-20	23.05	23.00	23.05	22.95	23.55	445,600	10,315,540	23.150	17.81	17.77	17.81	17.73	18.19	576,858	17.882	-1.07%
2023-11-17	23.30	23.25	23.30	22.90	23.80	225,100	5,216,350	23.173	18.00	17.96	18.00	17.69	18.38	291,407	17.901	-2.10%
2023-11-16	23.80	23.80	23.90	23.50	24.40	562,017	13,440,238	23.914	18.38	18.38	18.46	18.15	18.85	727,568	18.473	-1.45%
2023-11-15	24.15	24.10	24.15	24.00	24.85	356,880	8,664,121	24.277	18.65	18.62	18.65	18.54	19.20	462,004	18.753	1.05%
2023-11-14	23.90	23.85	23.90	23.60	24.55	344,600	8,245,390	23.927	18.46	18.42	18.46	18.23	18.96	446,107	18.483	-2.05%
2023-11-13	24.40	24.00	24.40	23.65	24.40	303,400	7,264,972	23.945	18.85	18.54	18.85	18.27	18.85	392,771	18.497	2.09%
2023-11-10	23.90	23.75	23.90	23.60	24.20	397,100	9,501,700	23.928	18.46	18.35	18.46	18.23	18.69	514,072	18.483	-0.42%
2023-11-09	24.00	23.90	24.00	23.90	24.20	173,500	4,166,880	24.017	18.54	18.46	18.54	18.46	18.69	224,607	18.552	-1.44%
2023-11-08	24.35	24.35	24.40	23.80	25.05	583,500	14,190,038	24.319	18.81	18.81	18.85	18.38	19.35	755,379	18.785	0.41%
2023-11-07	24.25	24.25	24.40	23.75	25.50	1,191,700	29,206,745	24.508	18.73	18.73	18.85	18.35	19.70	1,542,734	18.932	-4.90%
2023-11-06	25.50	25.40	25.50	22.80	25.60	2,347,800	58,292,387	24.829	19.70	19.62	19.70	17.61	19.77	3,039,381	19.179	11.84%
2023-11-03	22.80	22.75	22.80	22.60	23.25	298,100	6,819,320	22.876	17.61	17.57	17.61	17.46	17.96	385,910	17.671	0.88%
2023-11-02	22.60	22.50	22.60	22.50	23.10	233,700	5,315,797	22.746	17.46	17.38	17.46	17.38	17.84	302,540	17.571	-0.44%
2023-11-01	22.70	22.65	22.70	22.10	24.55	955,261	21,910,586	22.937	17.53	17.50	17.53	17.07	18.96	1,236,648	17.718	4.13%
2023-10-31	21.80	21.75	21.80	21.15	23.25	887,419	19,264,757	21.709	16.84	16.80	16.84	16.34	17.96	1,148,822	16.769	-6.24%
2023-10-30	23.25	23.20	23.25	23.00	24.65	660,800	15,789,828	23.895	17.96	17.92	17.96	17.77	19.04	855,449	18.458	-3.33%
2023-10-27	24.05	24.00	24.05	21.55	24.10	1,547,400	36,405,175	23.527	18.58	18.54	18.58	16.65	18.62	2,003,210	18.173	8.09%
2023-10-26	22.25	22.05	22.40	20.90	22.60	1,117,898	24,716,140	22.109	17.19	17.03	17.30	16.14	17.46	1,447,192	17.079	5.95%
2023-10-25	21.00	20.95	21.00	20.90	21.75	763,200	16,270,250	21.318	16.22	16.18	16.22	16.14	16.80	988,012	16.468	0.24%
2023-10-24	20.95	20.95	21.00	20.90	21.45	432,200	9,151,097	21.173	16.18	16.18	16.22	16.14	16.57	559,511	16.356	-2.10%
2023-10-20	21.40	21.40	21.45	20.75	21.95	187,400	4,036,592	21.540	16.53	16.53	16.57	16.03	16.96	242,602	16.639	1.18%
2023-10-19	21.15	21.10	21.15	20.90	21.65	305,200	6,474,255	21.213	16.34	16.30	16.34	16.14	16.72	395,101	16.386	-1.86%
2023-10-18	21.55	21.40	21.55	21.20	22.50	831,400	17,949,105	21.589	16.65	16.53	16.65	16.38	17.38	1,076,302	16.677	-4.22%
2023-10-17	22.50	22.45	22.50	22.20	23.05	380,400	8,588,207	22.577	17.38	17.34	17.38	17.15	17.81	492,453	17.440	-0.44%
2023-10-16	22.60	22.60	22.70	22.45	23.00	189,500	4,292,355	22.651	17.46	17.46	17.53	17.34	17.77	245,320	17.497	-2.16%
2023-10-13	23.10	23.10	23.20	22.95	24.30	337,300	7,862,585	23.310	17.84	17.84	17.92	17.73	18.77	436,657	18.006	-5.13%
2023-10-12	24.35	23.70	24.35	23.55	24.65	294,500	7,065,401	23.991	18.81	18.31	18.81	18.19	19.04	381,250	18.532	2.10%
2023-10-11	23.85	23.80	23.85	23.45	24.40	387,700	9,234,280	23.818	18.42	18.38	18.42	18.11	18.85	501,903	18.399	0.85%
2023-10-10	23.65	23.60	23.65	23.60	24.85	166,400	3,999,721	24.037	18.27	18.23	18.27	18.23	19.20	215,416	18.567	-1.66%
2023-10-09	24.05	24.00	24.10	23.95	24.50	148,100	3,582,734	24.191	18.58	18.54	18.62	18.50	18.93	191,725	18.687	-0.41%
2023-10-06	24.15	24.15	24.20	23.45	24.60	284,000	6,864,580	24.171	18.65	18.65	18.69	18.11	19.00	367,657	18.671	3.21%
2023-10-05	23.40	23.35	23.40	22.45	23.60	456,400	10,650,500	23.336	18.08	18.04	18.08	17.34	18.23	590,840	18.026	4.23%
2023-10-04	22.45	22.25	22.45	22.20	22.65	137,600	3,073,690	22.338	17.34	17.19	17.34	17.15	17.50	178,132	17.255	0.00%
2023-10-03	22.45	22.40	22.45	21.95	22.85	813,900	18,243,835	22.415	17.34	17.30	17.34	16.96	17.65	1,053,647	17.315	-4.06%
2023-09-29	23.40	23.35	23.40	22.75	23.65	369,300	8,607,650	23.308	18.08	18.04	18.08	17.57	18.27	478,083	18.005	2.86%
2023-09-28	22.75	22.70	22.75	22.65	23.55	326,300	7,477,975	22.917	17.57	17.53	17.57	17.50	18.19	422,417	17.703	-3.19%
2023-09-27	23.50	23.45	23.50	23.40	24.25	316,600	7,499,924	23.689	18.15	18.11	18.15	18.08	18.73	409,859	18.299	-2.49%
2023-09-26	24.10	23.90	24.10	23.90	24.65	391,283	9,474,407	24.214	18.62	18.46	18.62	18.46	19.04	506,541	18.704	-0.21%
2023-09-25	24.15	24.10	24.15	24.05	24.90	322,100	7,782,300	24.161	18.65	18.62	18.65	18.58	19.23	416,980	18.664	-3.78%
2023-09-22	25.10	25.05	25.10	23.85	25.20	750,200	18,419,882	24.553	19.39	19.35	19.39	18.42	19.47	971,183	18.966	2.24%
2023-09-21	24.55	24.50	24.55	24.40	25.15	253,100	6,249,355	24.691	18.96	18.93	18.96	18.85	19.43	327,655	19.073	-1.01%
2023-09-20	24.80	24.75	24.80	24.70	25.50	374,700	9,358,855	24.977	19.16	19.12	19.16	19.08	19.70	485,074	19.294	-2.75%
2023-09-19	25.50	25.35	25.50	25.20	26.15	177,200	4,518,415	25.499	19.70	19.58	19.70	19.47	20.20	229,397	19.697	-0.58%
2023-09-18	25.65	25.65	25.75	25.60	26.35	302,500	7,826,657	25.873	19.81	19.81	19.89	19.77	20.35	391,606	19.986	-3.39%
2023-09-15	26.55	26.25	26.55	25.90	27.00	310,900	8,220,333	26.440	20.51	20.28	20.51	20.01	20.86	402,480	20.424	1.14%
2023-09-14	26.25	26.20	26.25	25.80	26.70	512,400	13,400,940	26.153	20.28	20.24	20.28	19.93	20.62	663,335	20.202	-0.94%
2023-09-13	26.50	26.20	26.50	26.15	27.50	350,900	9,414,102	26.828	20.47	20.24	20.47	20.20	21.24	454,263	20.724	-1.85%
2023-09-12	27.00	27.00	27.05	26.10	27.15	317,721	8,490,135	26.722	20.86	20.86	20.90	20.16	20.97	411,311	20.642	0.00%
2023-09-11	27.00	27.00	27.05	26.30	27.65	268,400	7,181,410	26.756	20.86	20.86	20.90	20.32	21.36	347,461	20.668	-3.57%
2023-09-07	28.00	28.00	28.20	27.85	28.70	268,658	7,550,937	28.106	21.63	21.63	21.78	21.51	22.17	347,795	21.711	-1.58%
2023-09-06	28.45	28.40	28.45	27.45	28.95	611,800	17,385,195	28.416	21.98	21.94	21.98	21.20	22.36	792,015	21.951	2.15%
2023-09-05	27.85	27.85	27.90	27.50	28.70	195,200	5,435,110	27.844	21.51	21.51	21.55	21.24	22.17	252,699	21.508	-1.94%
2023-09-04	28.40	28.40	28.50	28.00	29.20	849,800	24,519,956	28.854	21.94	21.94	22.02	21.63	22.56	1,100,122	22.288	2.16%
2023-08-31	27.80	27.80	27.85	27.30	29.90	473,400	13,122,750	27.720	21.47	21.47	21.51	21.09	23.10	612,847	21.413	0.00%
2023-08-30	27.80	27.80	27.85	27.70	29.35	1,005,200	28,331,194	28.185	21.47	21.47	21.51	21.40	22.67	1,301,297	21.772	-4.14%
2023-08-29	29.00	28.95	29.10	28.25	29.30	757,666	21,848,308	28.836	22.40	22.36	22.48	21.82	22.63	980,848	22.275	-0.34%
2023-08-28	29.10	29.00	29.10	28.25	29.95	2,812,411	81,787,867	29.081	22.48	22.40	22.48	21.82	23.14	3,640,850	22.464	7.38%
2023-08-25	27.10	27.10	27.15	26.20	27.75	1,507,616	40,733,461	27.018	20.93	20.93	20.97	20.24	21.44	1,951,708	20.871	2.26%
2023-08-24	26.50	26.50	26.60	24.75	26.65	1,474,000	38,367,427	26.029	20.47	20.47	20.55	19.12	20.59	1,908,189	20.107	7.29%
2023-08-23	24.70	24.55	24.80	24.10	24.90	722,600	17,819,582	24.660	19.08	18.96	19.16	18.62	19.23	935,453	19.049	0.20%
2023-08-22	24.65	24.65	24.70	24.05	25.05	1,041,200	25,538,961	24.528	19.04	19.04	19.08	18.58	19.35	1,347,901	18.947	2.07%
2023-08-21	24.15	24.10	24.15	24.10	24.90	530,606	12,921,550	24.352	18.65	18.62	18.65	18.62	19.23	686,904	18.811	-2.82%
2023-08-18	24.85	24.85	24.90	24.70	25.55	354,600	8,859,374	24.984	19.20	19.20	19.23	19.08	19.74	459,053	19.299	-3.50%
2023-08-17	25.75	25.75	25.85	24.90	26.20	616,600	15,788,070	25.605	19.89	19.89	19.97	19.23	20.24	798,229	19.779	-1.72%
2023-08-16	26.20	26.10	26.20	24.85	26.80	1,295,748	33,751,904	26.048	20.24	20.16	20.24	19.20	20.70	1,677,431	20.121	3.35%
2023-08-15	25.35	25.35	25.40	25.10	25.90	399,200	10,211,075	25.579	19.58	19.58	19.62	19.39	20.01	516,791	19.759	-1.93%
2023-08-14	25.85	25.85	25.95	24.90	26.10	1,017,900	25,828,400	25.374	19.97	19.97	20.05	19.23	20.16	1,317,738	19.601	-0.77%
2023-08-11	26.05	25.85	26.05	25.55	26.35	301,460	7,812,218	25.915	20.12	19.97	20.12	19.74	20.35	390,260	20.018	-1.14%
2023-08-10	26.35	26.35	26.50	26.15	26.80	698,900	18,539,485	26.527	20.35	20.35	20.47	20.20	20.70	904,772	20.491	-2.23%
2023-08-09	26.95	26.75	26.95	26.50	27.15	270,000	7,226,587	26.765	20.82	20.66	20.82	20.47	20.97	349,533	20.675	0.00%
2023-08-08	26.95	26.80	26.95	26.60	28.05	681,000	18,423,870	27.054	20.82	20.70	20.82	20.55	21.67	881,599	20.898	-2.00%
2023-08-07	27.50	27.50	27.55	27.25	28.35	1,011,300	27,982,460	27.670	21.24	21.24	21.28	21.05	21.90	1,309,194	21.374	-5.50%
2023-08-04	29.10	28.95	29.10	28.10	29.30	2,198,200	63,743,447	28.998	22.48	22.36	22.48	21.71	22.63	2,845,714	22.400	5.63%
2023-08-03	27.55	27.55	27.60	27.10	28.15	1,258,383	34,804,892	27.658	21.28	21.28	21.32	20.93	21.74	1,629,059	21.365	-1.61%
2023-08-02	28.00	27.75	28.00	27.60	29.30	854,873	24,092,052	28.182	21.63	21.44	21.63	21.32	22.63	1,106,689	21.769	1.82%
2023-08-01	27.50	27.50	27.75	27.30	29.40	797,500	22,507,526	28.223	21.24	21.24	21.44	21.09	22.71	1,032,416	21.801	-3.34%
2023-07-31	28.45	28.45	28.50	28.30	30.50	1,670,000	48,757,277	29.196	21.98	21.98	22.02	21.86	23.56	2,161,924	22.553	1.97%
2023-07-28	27.90	27.90	27.95	26.80	28.20	1,205,700	33,466,514	27.757	21.55	21.55	21.59	20.70	21.78	1,560,857	21.441	1.09%
2023-07-27	27.60	27.50	27.60	26.05	27.95	1,488,100	40,599,058	27.282	21.32	21.24	21.32	20.12	21.59	1,926,443	21.075	3.95%
2023-07-26	26.55	26.50	26.55	26.15	27.30	1,179,400	31,378,753	26.606	20.51	20.47	20.51	20.20	21.09	1,526,810	20.552	-2.57%
2023-07-25	27.25	27.20	27.25	24.15	27.75	3,846,300	99,754,134	25.935	21.05	21.01	21.05	18.65	21.44	4,979,287	20.034	16.70%
2023-07-24	23.35	23.35	23.40	23.15	25.10	1,612,908	38,014,546	23.569	18.04	18.04	18.08	17.88	19.39	2,088,015	18.206	-8.07%
2023-07-21	25.40	25.30	25.40	24.30	26.00	1,129,700	28,687,910	25.394	19.62	19.54	19.62	18.77	20.08	1,462,471	19.616	3.67%
2023-07-20	24.50	24.40	24.50	23.85	25.00	1,199,800	29,520,320	24.604	18.93	18.85	18.93	18.42	19.31	1,553,220	19.006	5.15%
2023-07-19	23.30	23.25	23.30	23.00	23.60	1,627,600	37,776,253	23.210	18.00	17.96	18.00	17.77	18.23	2,107,035	17.929	-0.85%
2023-07-18	23.50	23.25	23.50	22.85	24.05	1,248,812	29,271,932	23.440	18.15	17.96	18.15	17.65	18.58	1,616,669	18.106	-0.84%
2023-07-14	23.70	23.70	23.75	23.40	24.60	593,500	14,205,812	23.936	18.31	18.31	18.35	18.08	19.00	768,325	18.489	-2.67%
2023-07-13	24.35	24.35	24.45	23.95	24.65	1,067,700	26,007,537	24.358	18.81	18.81	18.89	18.50	19.04	1,382,207	18.816	1.46%
2023-07-12	24.00	24.00	24.05	23.60	24.75	461,500	11,082,940	24.015	18.54	18.54	18.58	18.23	19.12	597,442	18.551	-1.23%
2023-07-11	24.30	24.30	24.35	23.20	24.50	1,092,900	26,443,912	24.196	18.77	18.77	18.81	17.92	18.93	1,414,831	18.691	4.74%
2023-07-10	23.20	23.15	23.20	22.90	23.80	1,444,500	33,730,205	23.351	17.92	17.88	17.92	17.69	18.38	1,870,000	18.038	1.31%
2023-07-07	22.90	22.75	22.90	22.30	24.60	4,579,600	105,993,989	23.145	17.69	17.57	17.69	17.23	19.00	5,928,592	17.878	-7.47%
2023-07-06	24.75	24.60	24.75	24.40	25.90	1,140,600	28,259,014	24.776	19.12	19.00	19.12	18.85	20.01	1,476,581	19.138	-2.94%
2023-07-05	25.50	25.45	25.50	25.00	26.05	1,230,600	31,136,810	25.302	19.70	19.66	19.70	19.31	20.12	1,593,092	19.545	-2.67%
2023-07-04	26.20	26.10	26.20	24.25	26.55	2,071,200	53,128,597	25.651	20.24	20.16	20.24	18.73	20.51	2,681,304	19.814	0.00%
2023-07-03	26.20	25.95	26.20	25.40	26.20	1,242,800	32,159,172	25.876	20.24	20.05	20.24	19.62	20.24	1,608,886	19.988	3.56%
2023-06-30	25.30	25.30	25.40	25.00	26.20	1,329,100	33,817,664	25.444	19.54	19.54	19.62	19.31	20.24	1,720,607	19.654	-1.36%
2023-06-29	25.65	25.50	25.65	25.30	26.50	459,500	11,759,577	25.592	19.81	19.70	19.81	19.54	20.47	594,853	19.769	-2.47%
2023-06-28	26.30	26.25	26.30	26.00	27.05	653,300	17,263,350	26.425	20.32	20.28	20.32	20.08	20.90	845,740	20.412	-2.05%
2023-06-27	26.85	26.50	26.85	25.95	27.05	1,743,500	46,258,345	26.532	20.74	20.47	20.74	20.05	20.90	2,257,075	20.495	3.07%
2023-06-26	26.05	26.00	26.05	25.80	26.60	560,144	14,699,806	26.243	20.12	20.08	20.12	19.93	20.55	725,143	20.272	0.00%
2023-06-23	26.05	25.95	26.05	25.60	27.25	797,900	20,852,865	26.135	20.12	20.05	20.12	19.77	21.05	1,032,934	20.188	-4.23%
2023-06-21	27.20	27.00	27.20	26.80	27.65	726,600	19,673,198	27.076	21.01	20.86	21.01	20.70	21.36	940,631	20.915	-1.98%
2023-06-20	27.75	27.70	27.75	27.40	29.55	1,142,400	31,957,717	27.974	21.44	21.40	21.44	21.17	22.83	1,478,912	21.609	-4.59%
2023-06-19	29.35	29.20	29.35	28.80	30.00	381,100	11,205,575	29.403	22.47	22.35	22.47	22.05	22.97	497,841	22.508	-2.17%
2023-06-16	30.00	29.80	30.00	29.60	30.50	738,600	22,220,470	30.085	22.97	22.81	22.97	22.66	23.35	964,853	23.030	-1.80%
2023-06-15	30.55	30.30	30.55	28.70	30.85	751,900	22,540,107	29.978	23.39	23.19	23.39	21.97	23.62	982,227	22.948	5.16%
2023-06-14	29.05	28.85	29.05	27.75	29.20	561,300	16,074,275	28.638	22.24	22.08	22.24	21.24	22.35	733,241	21.922	2.11%
2023-06-13	28.45	28.30	28.45	27.00	28.45	580,500	16,132,592	27.791	21.78	21.66	21.78	20.67	21.78	758,323	21.274	2.34%
2023-06-12	27.80	27.60	27.80	27.25	28.90	704,500	19,484,155	27.657	21.28	21.13	21.28	20.86	22.12	920,308	21.171	-3.30%
2023-06-09	28.75	28.55	28.75	27.75	29.10	1,117,437	31,766,808	28.428	22.01	21.86	22.01	21.24	22.28	1,459,738	21.762	1.41%
2023-06-08	28.35	28.35	28.45	27.50	29.20	654,900	18,595,695	28.395	21.70	21.70	21.78	21.05	22.35	855,514	21.736	-0.35%
2023-06-07	28.45	28.35	28.45	27.75	28.65	645,100	18,302,470	28.372	21.78	21.70	21.78	21.24	21.93	842,712	21.719	3.83%
2023-06-06	27.40	27.40	27.50	27.30	29.05	1,546,100	43,382,738	28.059	20.97	20.97	21.05	20.90	22.24	2,019,713	21.480	-1.26%
2023-06-05	27.75	27.55	27.80	26.70	28.20	1,014,300	27,988,521	27.594	21.24	21.09	21.28	20.44	21.59	1,325,008	21.123	2.59%
2023-06-02	27.05	27.05	27.15	25.95	28.35	6,020,000	166,804,517	27.708	20.71	20.71	20.78	19.86	21.70	7,864,090	21.211	6.29%
2023-06-01	25.45	25.30	25.45	25.25	26.70	741,000	19,194,532	25.904	19.48	19.37	19.48	19.33	20.44	967,988	19.829	-3.05%
2023-05-31	26.25	26.05	26.25	25.70	27.15	894,100	23,295,547	26.055	20.09	19.94	20.09	19.67	20.78	1,167,987	19.945	-3.31%
2023-05-30	27.15	27.10	27.15	25.85	27.50	958,900	25,491,591	26.584	20.78	20.75	20.78	19.79	21.05	1,252,637	20.350	1.12%
2023-05-29	26.85	26.75	26.85	26.20	28.20	481,200	12,847,315	26.698	20.55	20.48	20.55	20.06	21.59	628,605	20.438	-1.65%
2023-05-25	27.30	27.30	27.35	27.10	28.35	862,800	23,619,670	27.376	20.90	20.90	20.94	20.75	21.70	1,127,099	20.956	-2.50%
2023-05-24	28.00	27.85	28.00	27.55	29.30	670,800	18,949,320	28.249	21.43	21.32	21.43	21.09	22.43	876,284	21.625	-3.45%
2023-05-23	29.00	28.90	29.00	28.75	30.45	936,100	27,391,437	29.261	22.20	22.12	22.20	22.01	23.31	1,222,853	22.400	-0.34%
2023-05-22	29.10	29.05	29.10	28.95	30.00	344,600	10,108,280	29.333	22.28	22.24	22.28	22.16	22.97	450,160	22.455	0.69%
2023-05-19	28.90	28.80	28.90	28.10	30.20	1,512,247	43,684,733	28.887	22.12	22.05	22.12	21.51	23.12	1,975,489	22.113	-4.15%
2023-05-18	30.15	30.15	30.45	30.15	31.35	484,600	14,795,620	30.532	23.08	23.08	23.31	23.08	24.00	633,046	23.372	-1.63%
2023-05-17	30.65	30.50	30.70	30.55	32.30	412,000	12,909,847	31.335	23.46	23.35	23.50	23.39	24.73	538,207	23.987	-4.37%
2023-05-16	32.05	32.05	32.25	32.00	33.15	161,300	5,219,905	32.361	24.53	24.53	24.69	24.50	25.38	210,711	24.773	-1.23%
2023-05-15	32.45	32.45	32.60	32.20	33.50	635,800	20,726,732	32.599	24.84	24.84	24.96	24.65	25.64	830,563	24.955	-3.57%
2023-05-12	33.65	33.65	33.70	32.00	34.00	316,400	10,497,012	33.176	25.76	25.76	25.80	24.50	26.03	413,322	25.397	2.91%
2023-05-11	32.70	32.60	32.70	32.45	33.65	258,700	8,524,484	32.951	25.03	24.96	25.03	24.84	25.76	337,947	25.224	-2.97%
2023-05-10	33.70	33.70	34.10	33.15	35.00	136,748	4,631,631	33.870	25.80	25.80	26.10	25.38	26.79	178,638	25.928	-1.61%
2023-05-09	34.25	34.25	34.35	34.25	35.70	125,200	4,346,675	34.718	26.22	26.22	26.30	26.22	27.33	163,552	26.577	-4.06%
2023-05-08	35.70	35.65	35.75	35.15	36.15	302,300	10,741,745	35.533	27.33	27.29	27.37	26.91	27.67	394,903	27.201	0.56%
2023-05-05	35.50	35.45	35.50	34.80	36.10	181,800	6,435,757	35.400	27.18	27.14	27.18	26.64	27.63	237,490	27.099	-1.66%
2023-05-04	36.10	34.90	36.10	34.30	36.10	333,290	11,671,215	35.018	27.63	26.72	27.63	26.26	27.63	435,386	26.807	4.79%
2023-05-03	34.45	34.45	34.50	34.30	34.90	251,000	8,641,450	34.428	26.37	26.37	26.41	26.26	26.72	327,888	26.355	-0.72%
2023-05-02	34.70	34.70	34.80	34.60	35.85	388,000	13,623,207	35.111	26.56	26.56	26.64	26.49	27.44	506,855	26.878	-1.56%
2023-04-28	35.25	35.20	35.25	34.25	35.85	1,339,622	47,312,845	35.318	26.98	26.95	26.98	26.22	27.44	1,749,985	27.036	0.14%
2023-04-27	35.20	35.20	35.25	34.80	35.95	129,600	4,572,415	35.281	26.95	26.95	26.98	26.64	27.52	169,300	27.008	0.57%
2023-04-26	35.00	34.85	35.00	33.85	35.60	500,500	17,341,240	34.648	26.79	26.68	26.79	25.91	27.25	653,817	26.523	1.16%
2023-04-25	34.60	34.60	34.65	33.85	36.00	561,400	19,319,823	34.414	26.49	26.49	26.52	25.91	27.56	733,372	26.344	-2.95%
2023-04-24	35.65	35.20	35.65	34.50	36.00	610,300	21,358,407	34.997	27.29	26.95	27.29	26.41	27.56	797,252	26.790	1.57%
2023-04-21	35.10	35.10	35.60	35.10	36.25	182,700	6,489,610	35.521	26.87	26.87	27.25	26.87	27.75	238,666	27.191	-1.54%
2023-04-20	35.65	35.65	35.70	35.60	37.20	246,600	8,874,525	35.988	27.29	27.29	27.33	27.25	28.48	322,140	27.549	-4.42%
2023-04-19	37.30	37.00	37.30	36.20	37.75	371,100	13,658,460	36.805	28.55	28.32	28.55	27.71	28.90	484,778	28.175	1.36%
2023-04-18	36.80	36.80	37.05	36.50	38.50	78,000	2,934,693	37.624	28.17	28.17	28.36	27.94	29.47	101,894	28.802	-1.34%
2023-04-17	37.30	37.25	37.85	36.50	37.85	317,500	11,901,249	37.484	28.55	28.52	28.97	27.94	28.97	414,759	28.694	-2.74%
2023-04-14	38.35	38.05	38.35	37.25	38.80	1,166,600	44,711,724	38.327	29.36	29.13	29.36	28.52	29.70	1,523,961	29.339	0.13%
2023-04-13	38.30	38.30	38.50	36.05	38.55	338,800	12,691,885	37.461	29.32	29.32	29.47	27.60	29.51	442,584	28.677	-0.26%
2023-04-12	38.40	38.20	38.40	37.50	39.50	385,100	14,723,505	38.233	29.40	29.24	29.40	28.71	30.24	503,067	29.268	-1.29%
2023-04-11	38.90	38.60	38.90	36.85	39.60	625,106	24,313,793	38.895	29.78	29.55	29.78	28.21	30.31	816,593	29.775	8.06%
2023-04-06	36.00	36.00	36.10	35.25	37.45	405,700	14,604,195	35.998	27.56	27.56	27.63	26.98	28.67	529,977	27.556	-4.13%
2023-04-04	37.55	37.25	37.55	36.50	37.80	521,300	19,440,825	37.293	28.74	28.52	28.74	27.94	28.94	680,988	28.548	0.40%
2023-04-03	37.40	37.40	37.50	35.50	37.85	799,738	29,778,801	37.236	28.63	28.63	28.71	27.18	28.97	1,044,720	28.504	6.40%
2023-03-31	35.15	35.15	35.40	33.50	36.15	1,361,000	48,007,505	35.274	26.91	26.91	27.10	25.64	27.67	1,777,911	27.002	6.19%
2023-03-30	33.10	33.10	33.20	32.30	34.40	1,397,700	45,932,116	32.863	25.34	25.34	25.41	24.73	26.33	1,825,854	25.157	-0.90%
2023-03-29	33.40	33.40	33.45	33.40	36.10	1,673,030	57,148,512	34.159	25.57	25.57	25.61	25.57	27.63	2,185,525	26.149	-7.99%
2023-03-28	36.30	36.10	36.30	33.30	37.20	1,393,928	49,133,782	35.248	27.79	27.63	27.79	25.49	28.48	1,820,926	26.983	-2.94%
2023-03-27	37.40	35.60	37.40	34.70	37.40	360,502	12,855,301	35.659	28.63	27.25	28.63	26.56	28.63	470,934	27.297	3.46%
2023-03-24	36.15	36.15	36.35	36.15	36.95	125,200	4,563,195	36.447	27.67	27.67	27.83	27.67	28.29	163,552	27.901	-3.21%
2023-03-23	37.35	37.00	37.40	36.05	37.90	252,006	9,269,861	36.784	28.59	28.32	28.63	27.60	29.01	329,202	28.159	0.40%
2023-03-22	37.20	37.20	37.45	36.60	38.05	121,600	4,527,135	37.230	28.48	28.48	28.67	28.02	29.13	158,849	28.500	0.00%
2023-03-21	37.20	37.20	37.40	36.35	37.85	128,600	4,796,215	37.296	28.48	28.48	28.63	27.83	28.97	167,994	28.550	2.62%
2023-03-20	36.25	36.25	36.90	35.70	36.85	159,400	5,785,735	36.297	27.75	27.75	28.25	27.33	28.21	208,229	27.786	-2.29%
2023-03-17	37.10	37.10	37.50	36.85	38.00	443,414	16,550,972	37.326	28.40	28.40	28.71	28.21	29.09	579,244	28.573	1.09%
2023-03-16	36.70	36.50	36.70	35.90	37.40	387,000	14,161,520	36.593	28.09	27.94	28.09	27.48	28.63	505,549	28.012	0.55%
2023-03-15	36.50	36.50	36.55	35.80	38.15	752,461	27,736,057	36.860	27.94	27.94	27.98	27.41	29.20	982,960	28.217	-2.41%
2023-03-14	37.40	36.70	37.40	36.00	38.25	424,100	15,633,490	36.863	28.63	28.09	28.63	27.56	29.28	554,013	28.219	-1.97%
2023-03-13	38.15	37.90	38.15	36.85	38.40	406,400	15,233,890	37.485	29.20	29.01	29.20	28.21	29.40	530,891	28.695	0.53%
2023-03-10	37.95	37.35	37.95	36.50	38.35	506,858	19,102,635	37.688	29.05	28.59	29.05	27.94	29.36	662,122	28.851	-1.17%
2023-03-09	38.40	37.60	38.40	37.35	39.95	565,600	21,787,957	38.522	29.40	28.78	29.40	28.59	30.58	738,859	29.489	-2.17%
2023-03-08	39.25	38.90	39.25	38.20	40.10	483,700	18,825,915	38.921	30.05	29.78	30.05	29.24	30.70	631,870	29.794	-1.38%
2023-03-07	39.80	39.80	39.90	39.80	41.90	510,600	20,742,945	40.625	30.47	30.47	30.54	30.47	32.07	667,011	31.098	-6.35%
2023-03-06	42.50	42.50	42.65	39.75	42.90	328,700	13,571,890	41.290	32.53	32.53	32.65	30.43	32.84	429,390	31.607	3.28%
2023-03-03	41.15	41.00	41.15	40.15	41.30	421,900	17,244,415	40.873	31.50	31.39	31.50	30.74	31.62	551,139	31.289	1.11%
2023-03-02	40.70	40.70	40.75	40.45	41.95	490,500	20,145,704	41.072	31.16	31.16	31.19	30.96	32.11	640,754	31.441	-3.44%
2023-03-01	42.15	42.05	42.15	38.25	42.60	1,038,900	42,837,992	41.234	32.27	32.19	32.27	29.28	32.61	1,357,143	31.565	7.12%
2023-02-28	39.35	39.20	39.35	38.90	41.00	849,161	33,641,931	39.618	30.12	30.01	30.12	29.78	31.39	1,109,282	30.328	-3.91%
2023-02-27	40.95	40.75	40.95	40.30	41.40	328,400	13,374,595	40.727	31.35	31.19	31.35	30.85	31.69	428,998	31.176	-1.09%
2023-02-24	41.40	41.20	41.40	40.05	41.90	377,800	15,421,972	40.820	31.69	31.54	31.69	30.66	32.07	493,530	31.248	-2.82%
2023-02-23	42.60	42.20	42.60	41.80	43.80	356,700	15,157,670	42.494	32.61	32.30	32.61	32.00	33.53	465,967	32.529	-1.16%
2023-02-22	43.10	43.05	43.15	41.80	43.60	491,300	20,816,972	42.371	32.99	32.95	33.03	32.00	33.38	641,799	32.435	-1.15%
2023-02-21	43.60	43.25	43.60	43.15	45.50	202,300	8,955,369	44.268	33.38	33.11	33.38	33.03	34.83	264,270	33.887	-0.91%
2023-02-20	44.00	44.00	44.10	42.25	44.45	245,400	10,720,925	43.688	33.68	33.68	33.76	32.34	34.03	320,573	33.443	-0.45%
2023-02-17	44.20	43.70	44.20	43.25	45.40	386,500	17,236,751	44.597	33.84	33.45	33.84	33.11	34.75	504,895	34.139	-0.90%
2023-02-16	44.60	44.60	44.80	44.60	46.85	91,801	4,193,055	45.675	34.14	34.14	34.29	34.14	35.86	119,922	34.965	-1.76%
2023-02-15	45.40	44.75	45.40	44.50	46.00	187,600	8,429,027	44.931	34.75	34.26	34.75	34.06	35.21	245,067	34.395	-1.73%
2023-02-14	46.20	46.20	46.50	46.20	47.25	269,400	12,557,550	46.613	35.37	35.37	35.60	35.37	36.17	351,925	35.683	-0.22%
2023-02-13	46.30	46.00	46.30	44.10	46.85	188,500	8,632,180	45.794	35.44	35.21	35.44	33.76	35.86	246,243	35.056	3.93%
2023-02-10	44.55	44.55	44.60	44.40	46.75	179,300	8,084,407	45.089	34.10	34.10	34.14	33.99	35.79	234,224	34.516	-4.19%
2023-02-09	46.50	46.50	46.95	45.45	47.50	112,100	5,211,645	46.491	35.60	35.60	35.94	34.79	36.36	146,439	35.589	0.00%
2023-02-08	46.50	46.20	46.50	44.10	47.25	254,542	11,705,192	45.985	35.60	35.37	35.60	33.76	36.17	332,515	35.202	4.85%
2023-02-07	44.35	44.35	44.60	44.00	46.10	86,600	3,886,475	44.878	33.95	33.95	34.14	33.68	35.29	113,128	34.355	-0.45%
2023-02-06	44.55	44.55	45.10	44.20	47.20	254,000	11,482,548	45.207	34.10	34.10	34.52	33.84	36.13	331,807	34.606	-5.51%
2023-02-03	47.15	47.15	47.55	47.10	48.75	268,900	12,817,125	47.665	36.09	36.09	36.40	36.06	37.32	351,271	36.488	-3.18%
2023-02-02	48.70	48.35	48.70	48.15	49.45	261,800	12,727,132	48.614	37.28	37.01	37.28	36.86	37.85	341,996	37.214	-1.42%
2023-02-01	49.40	49.00	49.40	47.80	49.75	129,900	6,325,205	48.693	37.82	37.51	37.82	36.59	38.08	169,692	37.275	3.35%
2023-01-31	47.80	47.80	48.30	47.50	50.30	195,000	9,442,082	48.421	36.59	36.59	36.97	36.36	38.50	254,734	37.066	-4.11%
2023-01-30	49.85	49.85	50.30	49.60	52.80	265,965	13,365,289	50.252	38.16	38.16	38.50	37.97	40.42	347,437	38.468	-4.96%
2023-01-27	52.45	51.85	52.45	51.50	53.00	186,010	9,717,554	52.242	40.15	39.69	40.15	39.42	40.57	242,990	39.992	-0.94%
2023-01-26	52.95	52.60	52.95	49.15	53.15	371,074	19,223,220	51.804	40.53	40.27	40.53	37.62	40.69	484,744	39.656	7.73%
2023-01-20	49.15	49.15	49.35	48.40	50.50	1,194,900	58,430,111	48.900	37.62	37.62	37.78	37.05	38.66	1,560,930	37.433	-3.63%
2023-01-19	51.00	50.80	51.00	49.95	51.40	208,300	10,578,760	50.786	39.04	38.89	39.04	38.24	39.35	272,108	38.877	-0.39%
2023-01-18	51.20	50.95	51.20	48.95	52.40	380,800	19,490,962	51.184	39.19	39.00	39.19	37.47	40.11	497,449	39.182	2.40%
2023-01-17	50.00	49.95	50.00	48.05	53.05	1,209,366	61,703,094	51.021	38.28	38.24	38.28	36.78	40.61	1,579,828	39.057	-5.66%
2023-01-16	53.00	52.75	53.00	52.00	54.90	338,600	17,996,700	53.150	40.57	40.38	40.57	39.81	42.03	442,322	40.687	-0.66%
2023-01-13	53.35	53.35	53.95	51.10	54.55	572,500	30,228,540	52.801	40.84	40.84	41.30	39.12	41.76	747,872	40.419	-2.82%
2023-01-12	54.90	54.05	54.90	50.60	54.90	324,503	17,021,460	52.454	42.03	41.38	42.03	38.73	42.03	423,907	40.154	4.57%
2023-01-11	52.50	52.50	52.65	52.05	56.50	304,661	16,554,627	54.338	40.19	40.19	40.30	39.84	43.25	397,987	41.596	-1.87%
2023-01-10	53.50	53.50	53.60	53.20	56.25	422,723	23,282,223	55.077	40.95	40.95	41.03	40.72	43.06	552,215	42.162	-4.72%
2023-01-09	56.15	55.95	56.15	52.35	57.10	505,967	27,950,342	55.241	42.98	42.83	42.98	40.07	43.71	660,958	42.288	6.95%
2023-01-06	52.50	52.00	52.50	51.90	56.00	559,636	30,087,490	53.763	40.19	39.81	40.19	39.73	42.87	731,068	41.156	-3.67%
2023-01-05	54.50	54.50	54.80	53.00	54.70	432,738	23,440,236	54.167	41.72	41.72	41.95	40.57	41.87	565,297	41.465	2.73%
2023-01-04	53.05	53.05	53.20	51.65	54.60	333,384	17,753,702	53.253	40.61	40.61	40.72	39.54	41.80	435,509	40.765	1.82%
2023-01-03	52.10	52.00	52.35	48.75	53.80	225,736	11,691,256	51.792	39.88	39.81	40.07	37.32	41.18	294,885	39.647	6.22%
2022-12-30	49.05	49.00	49.05	48.40	49.95	14,600	718,265	49.196	37.55	37.51	37.55	37.05	38.24	19,072	37.660	0.20%
2022-12-29	48.95	47.95	48.95	46.80	49.30	252,500	12,122,080	48.008	37.47	36.71	37.47	35.83	37.74	329,848	36.751	2.41%
2022-12-28	47.80	47.80	48.50	47.65	50.00	53,700	2,606,320	48.535	36.59	36.59	37.13	36.48	38.28	70,150	37.154	-2.25%
2022-12-23	48.90	48.70	48.90	48.00	49.50	28,700	1,403,355	48.897	37.43	37.28	37.43	36.74	37.89	37,492	37.431	1.88%
2022-12-22	48.00	48.00	49.00	48.00	51.50	167,932	8,301,027	49.431	36.74	36.74	37.51	36.74	39.42	219,374	37.840	-4.00%
2022-12-21	50.00	50.00	50.50	49.55	51.95	136,500	6,872,255	50.346	38.28	38.28	38.66	37.93	39.77	178,314	38.540	-3.75%
2022-12-20	51.95	51.30	51.95	46.10	51.95	359,329	17,405,868	48.440	39.77	39.27	39.77	35.29	39.77	469,401	37.081	4.84%
2022-12-19	49.55	49.55	49.95	49.15	51.40	341,240	17,079,855	50.052	37.93	37.93	38.24	37.62	39.35	445,771	38.315	-3.60%
2022-12-16	51.40	51.40	51.45	49.95	51.90	769,900	39,346,940	51.107	39.35	39.35	39.39	38.24	39.73	1,005,741	39.122	2.70%
2022-12-15	50.05	50.05	50.90	47.50	51.35	306,359	15,212,330	49.655	38.31	38.31	38.96	36.36	39.31	400,205	38.011	-2.53%
2022-12-14	51.35	51.35	51.65	49.00	53.65	172,623	8,803,738	51.000	39.31	39.31	39.54	37.51	41.07	225,502	39.041	-3.11%
2022-12-13	53.00	52.95	53.00	51.40	54.65	1,008,735	53,070,281	52.611	40.57	40.53	40.57	39.35	41.83	1,317,738	40.274	1.92%
2022-12-12	52.00	51.75	52.00	51.15	56.05	761,738	40,369,621	52.997	39.81	39.61	39.81	39.16	42.91	995,079	40.569	-5.02%
2022-12-09	54.75	54.20	54.75	51.20	56.00	1,006,973	54,406,989	54.030	41.91	41.49	41.91	39.19	42.87	1,315,436	41.360	7.35%
2022-12-08	51.00	50.65	51.00	47.50	52.35	854,596	43,149,061	50.491	39.04	38.77	39.04	36.36	40.07	1,116,382	38.651	7.37%
2022-12-07	47.50	47.50	47.55	46.95	51.00	678,200	33,595,602	49.536	36.36	36.36	36.40	35.94	39.04	885,951	37.920	-1.04%
2022-12-06	48.00	47.70	48.00	44.10	49.00	349,100	16,635,415	47.652	36.74	36.51	36.74	33.76	37.51	456,039	36.478	2.35%
2022-12-05	46.90	46.60	46.90	43.75	47.40	639,640	29,310,551	45.824	35.90	35.67	35.90	33.49	36.28	835,579	35.078	7.45%
2022-12-02	43.65	43.65	43.70	42.15	45.40	262,396	11,308,910	43.099	33.41	33.41	33.45	32.27	34.75	342,775	32.992	-3.00%
2022-12-01	45.00	45.00	45.20	43.55	45.55	797,900	35,462,136	44.444	34.45	34.45	34.60	33.34	34.87	1,042,319	34.022	3.45%
2022-11-30	43.50	43.30	43.50	42.85	45.20	548,800	24,089,375	43.895	33.30	33.15	33.30	32.80	34.60	716,912	33.602	-2.68%
2022-11-29	44.70	44.60	44.70	41.55	45.40	817,741	36,281,525	44.368	34.22	34.14	34.22	31.81	34.75	1,068,237	33.964	7.32%
2022-11-28	41.65	41.65	41.80	39.80	41.80	186,402	7,628,896	40.927	31.88	31.88	32.00	30.47	32.00	243,502	31.330	-0.95%
2022-11-25	42.05	41.40	42.05	41.15	42.20	210,500	8,818,555	41.893	32.19	31.69	32.19	31.50	32.30	274,982	32.070	0.12%
2022-11-24	42.00	42.00	42.20	40.80	42.50	304,300	12,787,160	42.022	32.15	32.15	32.30	31.23	32.53	397,515	32.168	0.60%
2022-11-23	41.75	41.75	41.80	40.30	43.00	161,900	6,761,962	41.766	31.96	31.96	32.00	30.85	32.92	211,494	31.972	0.48%
2022-11-22	41.55	41.55	42.00	40.05	44.00	162,900	6,786,746	41.662	31.81	31.81	32.15	30.66	33.68	212,801	31.892	-0.36%
2022-11-21	41.70	41.70	42.45	39.95	42.70	75,100	3,084,505	41.072	31.92	31.92	32.50	30.58	32.69	98,105	31.441	0.36%
2022-11-18	41.55	41.55	42.15	39.70	43.10	206,460	8,514,483	41.240	31.81	31.81	32.27	30.39	32.99	269,704	31.570	-1.42%
2022-11-17	42.15	42.15	42.35	40.90	44.00	320,965	13,410,353	41.781	32.27	32.27	32.42	31.31	33.68	419,285	31.984	-1.98%
2022-11-16	43.00	43.00	43.65	38.70	44.05	1,491,600	62,509,559	41.908	32.92	32.92	33.41	29.63	33.72	1,948,518	32.081	-4.02%
2022-11-15	44.80	44.80	45.00	41.00	47.50	1,413,700	62,045,326	43.889	34.29	34.29	34.45	31.39	36.36	1,846,755	33.597	7.69%
2022-11-14	41.60	41.60	42.00	40.30	43.60	1,688,805	71,230,389	42.178	31.85	31.85	32.15	30.85	33.38	2,206,132	32.287	6.80%
2022-11-11	38.95	38.55	38.95	36.50	39.50	318,282	12,253,659	38.499	29.82	29.51	29.82	27.94	30.24	415,780	29.471	10.18%
2022-11-10	35.35	35.30	36.25	33.20	36.35	263,595	9,175,992	34.811	27.06	27.02	27.75	25.41	27.83	344,341	26.648	4.28%
2022-11-09	33.90	33.90	34.65	33.70	37.05	249,700	8,832,402	35.372	25.95	25.95	26.52	25.80	28.36	326,190	27.077	-2.02%
2022-11-08	34.60	34.60	35.50	33.30	35.75	161,319	5,583,685	34.613	26.49	26.49	27.18	25.49	27.37	210,735	26.496	2.98%
2022-11-07	33.60	33.60	34.45	32.00	35.60	387,924	13,023,648	33.573	25.72	25.72	26.37	24.50	27.25	506,756	25.700	1.36%
2022-11-04	33.15	33.15	33.75	29.35	35.00	555,040	18,066,881	32.551	25.38	25.38	25.84	22.47	26.79	725,064	24.918	12.18%
2022-11-03	29.55	29.55	29.90	28.35	31.20	291,099	8,679,910	29.818	22.62	22.62	22.89	21.70	23.88	380,271	22.826	-4.98%
2022-11-02	31.10	31.10	32.25	29.00	33.50	321,900	10,088,100	31.339	23.81	23.81	24.69	22.20	25.64	420,507	23.990	4.36%
2022-11-01	29.80	29.80	30.00	28.25	31.60	660,435	19,993,560	30.273	22.81	22.81	22.97	21.63	24.19	862,744	23.174	0.17%
2022-10-31	29.75	29.75	30.30	27.20	35.45	1,195,790	35,061,824	29.321	22.77	22.77	23.19	20.82	27.14	1,562,093	22.445	-9.02%
2022-10-28	32.70	32.70	33.00	32.10	36.00	419,046	13,889,615	33.146	25.03	25.03	25.26	24.57	27.56	547,411	25.373	-11.02%
2022-10-27	36.75	36.75	36.85	35.05	37.55	159,038	5,830,707	36.662	28.13	28.13	28.21	26.83	28.74	207,756	28.065	1.52%
2022-10-26	36.20	36.20	36.45	36.20	39.60	665,602	24,634,708	37.011	27.71	27.71	27.90	27.71	30.31	869,494	28.332	-8.59%
2022-10-25	39.60	38.65	39.60	36.05	40.70	296,000	11,031,327	37.268	30.31	29.59	30.31	27.60	31.16	386,673	28.529	0.00%
2022-10-24	39.60	39.60	39.95	38.25	46.05	404,554	15,976,918	39.493	30.31	30.31	30.58	29.28	35.25	528,480	30.232	-13.91%
2022-10-21	46.00	46.00	46.80	43.15	46.00	286,594	12,867,636	44.898	35.21	35.21	35.83	33.03	35.21	374,386	34.370	3.95%
2022-10-20	44.25	44.25	44.40	43.00	44.45	205,982	9,037,795	43.877	33.87	33.87	33.99	32.92	34.03	269,080	33.588	0.91%
2022-10-19	43.85	43.85	44.00	43.50	45.00	184,538	8,156,947	44.202	33.57	33.57	33.68	33.30	34.45	241,067	33.837	-1.13%
2022-10-18	44.35	44.00	44.35	43.80	45.50	80,430	3,602,986	44.797	33.95	33.68	33.95	33.53	34.83	105,068	34.292	-0.34%
2022-10-17	44.50	43.65	44.50	42.55	45.65	726,817	32,079,323	44.137	34.06	33.41	34.06	32.57	34.95	949,461	33.787	-2.63%
2022-10-14	45.70	45.20	45.70	42.00	47.15	343,027	14,936,663	43.544	34.98	34.60	34.98	32.15	36.09	448,106	33.333	7.91%
2022-10-13	42.35	42.35	42.40	40.95	43.05	223,652	9,398,341	42.022	32.42	32.42	32.46	31.35	32.95	292,163	32.168	0.83%
2022-10-12	42.00	42.00	42.05	40.05	43.00	351,292	14,437,727	41.099	32.15	32.15	32.19	30.66	32.92	458,902	31.461	2.44%
2022-10-11	41.00	41.00	41.05	41.00	42.50	1,335,694	54,980,347	41.162	31.39	31.39	31.42	31.39	32.53	1,744,853	31.510	-2.84%
2022-10-10	42.20	42.20	42.50	42.05	43.60	535,400	22,823,545	42.629	32.30	32.30	32.53	32.19	33.38	699,408	32.633	-3.21%
2022-10-07	43.60	43.60	43.90	43.30	44.50	372,922	16,329,197	43.787	33.38	33.38	33.61	33.15	34.06	487,158	33.519	-1.80%
2022-10-06	44.40	43.55	44.40	43.50	45.35	261,300	11,575,780	44.301	33.99	33.34	33.99	33.30	34.72	341,343	33.912	-0.22%
2022-10-05	44.50	44.05	44.50	43.35	46.20	1,456,429	65,404,600	44.908	34.06	33.72	34.06	33.18	35.37	1,902,573	34.377	1.14%
2022-10-03	44.00	43.90	44.00	43.05	45.80	1,061,409	46,845,793	44.135	33.68	33.61	33.68	32.95	35.06	1,386,547	33.786	-0.90%
2022-09-30	44.40	44.00	44.50	40.85	46.45	5,834,505	250,936,110	43.009	33.99	33.68	34.06	31.27	35.56	7,621,773	32.924	-3.48%
2022-09-29	46.00	45.00	46.00	42.05	47.45	18,858,434	867,007,296	45.975	35.21	34.45	35.21	32.19	36.32	24,635,286	35.194

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.