Prices and Webb-site Total Returns

WuXi Biologics (Cayman) Inc.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02269	2017-06-13			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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	36.98	36.98	37.00	36.02	37.38	46,076,619	1,703,935,268	36.981	36.98	36.98	37.00	36.02	37.38	46,076,619	36.980	3.12%
2026-02-02	0	35.86	35.84	35.86	35.40	36.70	43,744,105	1,570,740,638	35.908	35.86	35.84	35.86	35.40	36.70	43,744,105	35.907	-3.08%
2026-01-30	0	37.00	37.00	37.02	36.72	37.86	25,394,409	940,961,739	37.054	37.00	37.00	37.02	36.72	37.86	25,394,409	37.054	-2.37%
2026-01-29	0	37.90	37.90	37.94	37.80	38.98	28,180,226	1,074,674,643	38.136	37.90	37.90	37.94	37.80	38.98	28,180,226	38.136	-1.04%
2026-01-28	0	38.30	38.20	38.30	37.36	38.70	33,558,773	1,274,666,896	37.983	38.30	38.20	38.30	37.36	38.70	33,558,773	37.983	0.47%
2026-01-27	0	38.12	38.08	38.12	37.38	38.52	27,671,635	1,050,244,265	37.954	38.12	38.08	38.12	37.38	38.52	27,671,635	37.954	-0.26%
2026-01-26	0	38.22	38.14	38.22	37.82	39.06	27,601,701	1,053,515,084	38.169	38.22	38.14	38.22	37.82	39.06	27,601,701	38.168	-2.80%
2026-01-23	0	39.32	39.28	39.32	38.62	39.50	22,101,031	864,852,320	39.132	39.32	39.28	39.32	38.62	39.50	22,101,031	39.132	0.92%
2026-01-22	0	38.96	38.94	38.96	38.76	39.48	35,375,254	1,382,529,659	39.082	38.96	38.94	38.96	38.76	39.48	35,375,254	39.082	1.46%
2026-01-21	0	38.40	38.40	38.42	36.84	38.46	29,655,928	1,131,841,124	38.166	38.40	38.40	38.42	36.84	38.46	29,655,928	38.166	3.50%
2026-01-20	0	37.10	37.08	37.10	36.68	37.98	28,301,691	1,051,465,063	37.152	37.10	37.08	37.10	36.68	37.98	28,301,691	37.152	-2.01%
2026-01-19	0	37.86	37.84	37.86	37.30	39.70	41,306,915	1,562,953,944	37.838	37.86	37.84	37.86	37.30	39.70	41,306,915	37.838	-4.83%
2026-01-16	0	39.78	39.74	39.78	38.54	40.04	219,334,076	8,515,142,898	38.823	39.78	39.74	39.78	38.54	40.04	219,334,076	38.823	-0.60%
2026-01-15	0	40.02	40.00	40.02	39.38	40.40	30,013,466	1,199,861,368	39.977	40.02	40.00	40.02	39.38	40.40	30,013,466	39.977	0.05%
2026-01-14	0	40.00	39.98	40.00	39.02	40.40	47,053,097	1,872,255,720	39.790	40.00	39.98	40.00	39.02	40.40	47,053,097	39.790	0.55%
2026-01-13	0	39.78	39.76	39.78	37.80	40.18	79,031,708	3,118,544,600	39.459	39.78	39.76	39.78	37.80	40.18	79,031,708	39.459	7.34%
2026-01-09	0	37.06	37.06	37.08	35.98	37.14	36,091,398	1,328,151,137	36.800	37.06	37.06	37.08	35.98	37.14	36,091,398	36.800	1.70%
2026-01-08	0	36.44	36.42	36.44	35.76	36.92	28,953,410	1,052,132,985	36.339	36.44	36.42	36.44	35.76	36.92	28,953,410	36.339	0.89%
2026-01-07	0	36.12	36.12	36.14	34.06	36.34	54,921,984	1,953,765,675	35.574	36.12	36.12	36.14	34.06	36.34	54,921,984	35.573	5.92%
2026-01-06	0	34.10	34.08	34.10	33.30	34.42	29,656,596	1,010,087,648	34.060	34.10	34.08	34.10	33.30	34.42	29,656,596	34.059	1.73%
2026-01-05	0	33.52	33.52	33.54	32.06	33.80	30,159,068	1,002,794,863	33.250	33.52	33.52	33.54	32.06	33.80	30,159,068	33.250	6.62%
2025-12-31	0	31.44	31.42	31.44	31.32	32.26	9,229,746	292,605,889	31.703	31.44	31.42	31.44	31.32	32.26	9,229,746	31.702	-1.93%
2025-12-30	0	32.06	32.02	32.06	31.30	32.08	21,808,850	692,439,676	31.750	32.06	32.02	32.06	31.30	32.08	21,808,850	31.750	0.69%
2025-12-29	0	31.84	31.82	31.84	31.78	32.96	17,940,302	578,735,291	32.259	31.84	31.82	31.84	31.78	32.96	17,940,302	32.259	-2.33%
2025-12-24	0	32.60	32.54	32.60	32.26	33.02	8,883,416	288,748,880	32.504	32.60	32.54	32.60	32.26	33.02	8,883,416	32.504	-0.67%
2025-12-23	0	32.82	32.82	32.84	32.62	33.56	14,543,700	479,477,814	32.968	32.82	32.82	32.84	32.62	33.56	14,543,700	32.968	-0.97%
2025-12-22	0	33.14	33.12	33.14	32.34	34.24	46,863,512	1,549,599,203	33.066	33.14	33.12	33.14	32.34	34.24	46,863,512	33.066	-2.99%
2025-12-19	0	34.16	34.16	34.18	32.64	34.86	43,818,066	1,500,651,274	34.247	34.16	34.16	34.18	32.64	34.86	43,818,066	34.247	4.40%
2025-12-18	0	32.72	32.72	32.74	31.96	33.18	23,427,381	768,695,864	32.812	32.72	32.72	32.74	31.96	33.18	23,427,381	32.812	0.55%
2025-12-17	0	32.54	32.54	32.56	31.92	32.80	18,318,804	594,216,578	32.438	32.54	32.54	32.56	31.92	32.80	18,318,804	32.438	1.50%
2025-12-16	0	32.06	32.06	32.10	31.52	32.92	24,963,757	797,680,689	31.954	32.06	32.06	32.10	31.52	32.92	24,963,757	31.954	-1.17%
2025-12-15	0	32.44	32.42	32.44	32.20	33.12	27,571,373	899,047,973	32.608	32.44	32.42	32.44	32.20	33.12	27,571,373	32.608	-3.11%
2025-12-12	0	33.48	33.40	33.48	32.78	34.02	24,601,327	820,115,821	33.336	33.48	33.40	33.48	32.78	34.02	24,601,327	33.336	0.00%
2025-12-11	0	33.48	33.46	33.48	33.38	34.56	23,644,517	799,683,063	33.821	33.48	33.46	33.48	33.38	34.56	23,644,517	33.821	-0.30%
2025-12-10	0	33.58	33.56	33.58	32.76	34.14	26,432,978	887,619,351	33.580	33.58	33.56	33.58	32.76	34.14	26,432,978	33.580	0.06%
2025-12-09	0	33.56	33.56	33.58	32.70	34.46	42,452,555	1,433,588,250	33.769	33.56	33.56	33.58	32.70	34.46	42,452,555	33.769	1.88%
2025-12-08	0	32.94	32.94	32.96	32.50	33.40	26,923,563	886,735,362	32.935	32.94	32.94	32.96	32.50	33.40	26,923,563	32.935	0.98%
2025-12-05	0	32.62	32.60	32.62	32.38	33.22	35,837,057	1,172,013,934	32.704	32.62	32.60	32.62	32.38	33.22	35,837,057	32.704	-0.97%
2025-12-04	0	32.94	32.92	32.94	30.90	33.22	61,325,604	1,990,988,917	32.466	32.94	32.92	32.94	30.90	33.22	61,325,604	32.466	7.09%
2025-12-03	0	30.76	30.76	30.78	30.64	31.44	18,918,686	583,447,122	30.840	30.76	30.76	30.78	30.64	31.44	18,918,686	30.840	-1.98%
2025-12-02	0	31.38	31.36	31.38	31.16	31.90	13,780,181	432,727,196	31.402	31.38	31.36	31.38	31.16	31.90	13,780,181	31.402	-1.07%
2025-12-01	0	31.72	31.68	31.72	31.08	31.80	14,784,621	466,513,443	31.554	31.72	31.68	31.72	31.08	31.80	14,784,621	31.554	1.80%
2025-11-28	0	31.16	31.14	31.16	30.96	31.68	19,221,822	600,283,828	31.229	31.16	31.14	31.16	30.96	31.68	19,221,822	31.229	-0.45%
2025-11-27	0	31.30	31.30	31.32	30.32	31.88	51,530,575	1,597,300,069	30.997	31.30	31.30	31.32	30.32	31.88	51,530,575	30.997	-2.00%
2025-11-26	0	31.94	31.94	31.96	31.84	32.76	27,384,005	881,022,625	32.173	31.94	31.94	31.96	31.84	32.76	27,384,005	32.173	0.25%
2025-11-25	0	31.86	31.84	31.86	31.64	32.44	37,222,169	1,190,831,760	31.993	31.86	31.84	31.86	31.64	32.44	37,222,169	31.993	0.19%
2025-11-24	0	31.80	31.78	31.80	30.62	31.94	48,790,361	1,533,178,869	31.424	31.80	31.78	31.80	30.62	31.94	48,790,361	31.424	4.06%
2025-11-21	0	30.56	30.56	30.58	30.30	32.00	57,622,053	1,772,157,382	30.755	30.56	30.56	30.58	30.30	32.00	57,622,053	30.755	-5.09%
2025-11-20	0	32.20	32.20	32.22	31.62	32.70	24,158,290	772,811,443	31.990	32.20	32.20	32.22	31.62	32.70	24,158,290	31.989	0.88%
2025-11-19	0	31.92	31.90	31.92	31.48	32.02	29,396,876	934,154,549	31.777	31.92	31.90	31.92	31.48	32.02	29,396,876	31.777	0.06%
2025-11-18	0	31.90	31.88	31.90	31.54	32.88	37,794,209	1,208,631,170	31.979	31.90	31.88	31.90	31.54	32.88	37,794,209	31.979	-1.42%
2025-11-17	0	32.36	32.34	32.36	31.96	33.32	52,478,805	1,691,804,091	32.238	32.36	32.34	32.36	31.96	33.32	52,478,805	32.238	-2.88%
2025-11-14	0	33.32	33.30	33.32	33.08	34.34	30,241,637	1,015,231,485	33.571	33.32	33.30	33.32	33.08	34.34	30,241,637	33.571	-3.36%
2025-11-13	0	34.48	34.48	34.50	33.36	34.80	33,472,999	1,148,805,139	34.320	34.48	34.48	34.50	33.36	34.80	33,472,999	34.320	3.36%
2025-11-12	0	33.36	33.34	33.36	33.14	34.04	22,977,480	769,384,888	33.484	33.36	33.34	33.36	33.14	34.04	22,977,480	33.484	0.36%
2025-11-11	0	33.24	33.22	33.24	32.96	34.52	29,361,145	978,411,640	33.323	33.24	33.22	33.24	32.96	34.52	29,361,145	33.323	-2.69%
2025-11-10	0	34.16	34.14	34.16	33.48	34.42	20,386,622	693,583,264	34.022	34.16	34.14	34.16	33.48	34.42	20,386,622	34.021	1.12%
2025-11-07	0	33.78	33.78	33.80	33.44	34.70	30,420,122	1,032,434,482	33.939	33.78	33.78	33.80	33.44	34.70	30,420,122	33.939	-3.49%
2025-11-06	0	35.00	34.98	35.00	34.40	35.18	27,843,546	968,031,855	34.767	35.00	34.98	35.00	34.40	35.18	27,843,546	34.767	0.11%
2025-11-05	0	34.96	34.94	34.96	33.76	35.20	20,008,121	692,931,894	34.633	34.96	34.94	34.96	33.76	35.20	20,008,121	34.633	0.52%
2025-11-04	0	34.78	34.78	34.80	34.62	36.00	27,950,354	979,072,372	35.029	34.78	34.78	34.80	34.62	36.00	27,950,354	35.029	-2.36%
2025-11-03	0	35.62	35.60	35.62	34.82	36.42	21,518,327	766,274,060	35.610	35.62	35.60	35.62	34.82	36.42	21,518,327	35.610	-1.60%
2025-10-31	0	36.20	36.20	36.22	35.88	37.00	32,247,445	1,177,439,659	36.513	36.20	36.20	36.22	35.88	37.00	32,247,445	36.513	-1.04%
2025-10-30	0	36.58	36.56	36.58	35.10	36.74	52,440,754	1,880,070,623	35.851	36.58	36.56	36.58	35.10	36.74	52,440,754	35.851	-0.49%
2025-10-28	0	36.76	36.74	36.76	36.62	37.86	16,088,613	595,035,235	36.985	36.76	36.74	36.76	36.62	37.86	16,088,613	36.985	-1.39%
2025-10-27	0	37.28	37.28	37.30	37.00	38.70	43,518,640	1,643,897,707	37.775	37.28	37.28	37.30	37.00	38.70	43,518,640	37.775	2.81%
2025-10-24	0	36.26	36.22	36.26	35.68	36.86	23,849,820	865,499,154	36.290	36.26	36.22	36.26	35.68	36.86	23,849,820	36.290	2.14%
2025-10-23	0	35.50	35.48	35.50	34.42	35.96	24,047,835	841,549,336	34.995	35.50	35.48	35.50	34.42	35.96	24,047,835	34.995	-0.89%
2025-10-22	0	35.82	35.78	35.82	35.60	36.36	13,460,558	483,333,192	35.907	35.82	35.78	35.82	35.60	36.36	13,460,558	35.907	-0.56%
2025-10-21	0	36.02	36.00	36.02	35.90	37.00	23,192,945	844,180,475	36.398	36.02	36.00	36.02	35.90	37.00	23,192,945	36.398	0.17%
2025-10-20	0	35.96	35.96	35.98	35.52	36.54	17,127,548	615,532,560	35.938	35.96	35.96	35.98	35.52	36.54	17,127,548	35.938	2.28%
2025-10-17	0	35.16	35.14	35.16	34.78	37.02	29,004,695	1,030,309,494	35.522	35.16	35.14	35.16	34.78	37.02	29,004,695	35.522	-4.09%
2025-10-16	0	36.66	36.66	36.68	35.68	37.58	35,474,659	1,304,885,440	36.784	36.66	36.66	36.68	35.68	37.58	35,474,659	36.784	2.00%
2025-10-15	0	35.94	35.94	35.96	34.22	36.26	41,749,560	1,480,986,130	35.473	35.94	35.94	35.96	34.22	36.26	41,749,560	35.473	3.69%
2025-10-14	0	34.66	34.64	34.66	34.04	37.06	55,164,234	1,931,746,460	35.018	34.66	34.64	34.66	34.04	37.06	55,164,234	35.018	-3.88%
2025-10-13	0	36.06	36.06	36.08	34.32	37.12	107,054,753	3,827,493,466	35.753	36.06	36.06	36.08	34.32	37.12	107,054,753	35.753	-4.75%
2025-10-10	0	37.86	37.84	37.86	37.68	40.80	73,178,253	2,843,189,590	38.853	37.86	37.84	37.86	37.68	40.80	73,178,253	38.853	-7.57%
2025-10-09	0	40.96	40.92	40.96	40.18	42.06	32,609,408	1,340,245,026	41.100	40.96	40.92	40.96	40.18	42.06	32,609,408	41.100	-2.48%
2025-10-08	0	42.00	42.00	42.02	40.92	42.10	10,992,088	456,932,280	41.569	42.00	42.00	42.02	40.92	42.10	10,992,088	41.569	0.00%
2025-10-06	0	42.00	41.98	42.00	41.34	42.40	7,351,785	308,672,567	41.986	42.00	41.98	42.00	41.34	42.40	7,351,785	41.986	-0.43%
2025-10-03	0	42.18	42.16	42.18	41.54	42.60	13,676,644	574,948,911	42.039	42.18	42.16	42.18	41.54	42.60	13,676,644	42.039	0.24%
2025-10-02	0	42.08	42.06	42.08	41.10	42.46	18,458,782	774,673,772	41.968	42.08	42.06	42.08	41.10	42.46	18,458,782	41.968	2.68%
2025-09-30	0	40.98	40.98	41.00	39.42	41.24	42,182,871	1,705,157,038	40.423	40.98	40.98	41.00	39.42	41.24	42,182,871	40.423	3.48%
2025-09-29	0	39.60	39.58	39.60	38.50	39.68	36,383,091	1,430,210,636	39.310	39.60	39.58	39.60	38.50	39.68	36,383,091	39.310	1.38%
2025-09-26	0	39.06	39.04	39.06	38.06	39.66	45,883,706	1,785,869,232	38.922	39.06	39.04	39.06	38.06	39.66	45,883,706	38.922	-2.35%
2025-09-25	0	40.00	40.00	40.02	39.64	40.60	26,090,080	1,045,740,267	40.082	40.00	40.00	40.02	39.64	40.60	26,090,080	40.082	0.10%
2025-09-24	0	39.96	39.94	39.96	38.92	40.20	28,509,456	1,132,501,547	39.724	39.96	39.94	39.96	38.92	40.20	28,509,456	39.724	1.16%
2025-09-23	0	39.50	39.50	39.52	38.84	40.60	37,563,106	1,485,085,407	39.536	39.50	39.50	39.52	38.84	40.60	37,563,106	39.536	-1.45%
2025-09-22	0	40.08	40.08	40.10	37.80	40.20	61,004,682	2,399,510,588	39.333	40.08	40.08	40.10	37.80	40.20	61,004,682	39.333	6.09%
2025-09-19	0	37.78	37.76	37.78	37.20	39.40	50,917,928	1,926,932,280	37.844	37.78	37.76	37.78	37.20	39.40	50,917,928	37.844	-2.88%
2025-09-18	0	38.90	38.88	38.90	37.92	39.94	51,932,954	2,010,729,329	38.718	38.90	38.88	38.90	37.92	39.94	51,932,954	38.718	-0.82%
2025-09-17	0	39.22	39.20	39.22	37.92	39.44	41,519,671	1,612,246,079	38.831	39.22	39.20	39.22	37.92	39.44	41,519,671	38.831	1.19%
2025-09-16	0	38.76	38.72	38.76	37.88	39.06	33,913,166	1,301,701,020	38.383	38.76	38.72	38.76	37.88	39.06	33,913,166	38.383	-0.21%
2025-09-15	0	38.84	38.80	38.84	36.50	38.96	51,938,622	1,983,137,398	38.182	38.84	38.80	38.84	36.50	38.96	51,938,622	38.182	6.47%
2025-09-12	0	36.48	36.46	36.48	35.80	37.18	40,830,044	1,487,072,248	36.421	36.48	36.46	36.48	35.80	37.18	40,830,044	36.421	1.33%
2025-09-11	0	36.00	35.98	36.00	34.02	36.38	114,082,740	4,051,594,253	35.515	36.00	35.98	36.00	34.02	36.38	114,082,740	35.515	-4.26%
2025-09-10	0	37.60	37.58	37.60	37.42	38.72	29,387,313	1,114,059,729	37.910	37.60	37.58	37.60	37.42	38.72	29,387,313	37.910	-0.16%
2025-09-09	0	37.66	37.64	37.66	37.42	39.38	52,001,398	1,983,986,347	38.153	37.66	37.64	37.66	37.42	39.38	52,001,398	38.153	-3.39%
2025-09-08	0	38.98	38.98	39.00	37.02	39.10	78,868,697	3,017,940,410	38.265	38.98	38.98	39.00	37.02	39.10	78,868,697	38.265	5.52%
2025-09-05	0	36.94	36.92	36.94	34.96	37.26	63,062,149	2,302,967,135	36.519	36.94	36.92	36.94	34.96	37.26	63,062,149	36.519	4.71%
2025-09-04	0	35.28	35.26	35.28	34.92	37.64	70,701,353	2,547,565,122	36.033	35.28	35.26	35.28	34.92	37.64	70,701,353	36.033	-3.55%
2025-09-03	0	36.58	36.56	36.58	35.58	37.00	52,238,170	1,902,626,048	36.422	36.58	36.56	36.58	35.58	37.00	52,238,170	36.422	2.35%
2025-09-02	0	35.74	35.74	35.76	35.16	37.44	63,982,841	2,310,976,157	36.119	35.74	35.74	35.76	35.16	37.44	63,982,841	36.119	-0.67%
2025-09-01	0	35.98	35.96	35.98	33.52	36.00	82,100,879	2,879,944,501	35.078	35.98	35.96	35.98	33.52	36.00	82,100,879	35.078	8.37%
2025-08-29	0	33.20	33.20	33.22	31.22	33.74	83,022,505	2,726,237,242	32.837	33.20	33.20	33.22	31.22	33.74	83,022,505	32.837	6.96%
2025-08-28	0	31.04	31.04	31.06	30.14	32.00	51,062,593	1,583,237,591	31.006	31.04	31.04	31.06	30.14	32.00	51,062,593	31.006	-2.27%
2025-08-27	0	31.76	31.74	31.76	31.56	34.00	56,595,343	1,841,655,455	32.541	31.76	31.74	31.76	31.56	34.00	56,595,343	32.541	-2.64%
2025-08-26	0	32.62	32.60	32.62	32.42	33.60	46,770,194	1,531,080,729	32.736	32.62	32.60	32.62	32.42	33.60	46,770,194	32.736	-1.98%
2025-08-25	0	33.28	33.26	33.28	32.36	33.50	52,303,292	1,722,034,550	32.924	33.28	33.26	33.28	32.36	33.50	52,303,292	32.924	1.09%
2025-08-22	0	32.92	32.92	32.94	31.28	33.00	60,797,132	1,963,324,447	32.293	32.92	32.92	32.94	31.28	33.00	60,797,132	32.293	5.11%
2025-08-21	0	31.32	31.30	31.32	30.68	31.98	44,240,015	1,379,844,139	31.190	31.32	31.30	31.32	30.68	31.98	44,240,015	31.190	2.29%
2025-08-20	0	30.62	30.60	30.62	29.58	31.08	47,911,096	1,459,788,497	30.469	30.62	30.60	30.62	29.58	31.08	47,911,096	30.469	2.82%
2025-08-19	0	29.78	29.76	29.78	29.60	31.96	63,208,960	1,901,905,425	30.089	29.78	29.76	29.78	29.60	31.96	63,208,960	30.089	-3.94%
2025-08-18	0	31.00	31.00	31.02	30.40	31.48	56,563,799	1,753,784,296	31.005	31.00	31.00	31.02	30.40	31.48	56,563,799	31.005	0.19%
2025-08-15	0	30.94	30.92	30.94	30.44	31.18	46,895,795	1,446,477,536	30.845	30.94	30.92	30.94	30.44	31.18	46,895,795	30.845	0.39%
2025-08-14	0	30.82	30.80	30.84	30.62	32.16	64,384,197	2,012,268,515	31.254	30.82	30.80	30.84	30.62	32.16	64,384,197	31.254	0.06%
2025-08-13	0	30.80	30.78	30.80	29.42	31.00	62,606,268	1,902,211,344	30.384	30.80	30.78	30.80	29.42	31.00	62,606,268	30.384	4.19%
2025-08-12	0	29.56	29.54	29.56	28.92	29.84	40,929,849	1,201,859,011	29.364	29.56	29.54	29.56	28.92	29.84	40,929,849	29.364	-0.54%
2025-08-11	0	29.72	29.70	29.72	29.34	30.04	50,318,353	1,490,838,168	29.628	29.72	29.70	29.72	29.34	30.04	50,318,353	29.628	1.23%
2025-08-08	0	29.36	29.36	29.38	29.18	30.14	55,187,637	1,631,364,257	29.560	29.36	29.36	29.38	29.18	30.14	55,187,637	29.560	-2.20%
2025-08-07	0	30.02	30.02	30.04	29.82	31.74	75,202,616	2,277,544,054	30.285	30.02	30.02	30.04	29.82	31.74	75,202,616	30.285	-5.06%
2025-08-06	0	31.62	31.60	31.62	31.20	32.04	33,459,689	1,056,115,121	31.564	31.62	31.60	31.62	31.20	32.04	33,459,689	31.564	-0.75%
2025-08-05	0	31.86	31.84	31.86	30.94	31.96	35,532,675	1,119,868,694	31.517	31.86	31.84	31.86	30.94	31.96	35,532,675	31.517	2.05%
2025-08-04	0	31.22	31.20	31.22	30.22	31.56	47,587,265	1,463,845,950	30.761	31.22	31.20	31.22	30.22	31.56	47,587,265	30.761	-0.41%
2025-08-01	0	31.35	31.30	31.35	31.10	32.95	48,063,976	1,538,546,293	32.010	31.35	31.30	31.35	31.10	32.95	48,063,976	32.010	-2.64%
2025-07-31	0	32.20	32.20	32.25	31.75	33.30	68,147,129	2,211,494,340	32.452	32.20	32.20	32.25	31.75	33.30	68,147,129	32.452	-3.59%
2025-07-30	0	33.40	33.35	33.40	32.25	35.60	124,581,204	4,214,371,790	33.828	33.40	33.35	33.40	32.25	35.60	124,581,204	33.828	-0.60%
2025-07-29	0	33.60	33.60	33.65	31.70	33.75	72,741,034	2,396,860,293	32.951	33.60	33.60	33.65	31.70	33.75	72,741,034	32.951	5.00%
2025-07-28	0	32.00	31.95	32.00	31.05	32.10	50,594,503	1,598,122,131	31.587	32.00	31.95	32.00	31.05	32.10	50,594,503	31.587	1.59%
2025-07-25	0	31.50	31.45	31.50	29.80	32.40	90,068,026	2,825,331,866	31.369	31.50	31.45	31.50	29.80	32.40	90,068,026	31.369	5.53%
2025-07-24	0	29.85	29.85	29.90	28.45	30.15	69,291,048	2,046,956,396	29.541	29.85	29.85	29.90	28.45	30.15	69,291,048	29.541	3.83%
2025-07-23	0	28.75	28.75	28.80	28.30	30.10	118,240,581	3,437,078,646	29.069	28.75	28.75	28.80	28.30	30.10	118,240,581	29.069	2.68%
2025-07-22	0	28.00	27.95	28.00	27.75	28.65	43,313,731	1,216,784,394	28.092	28.00	27.95	28.00	27.75	28.65	43,313,731	28.092	0.00%
2025-07-21	0	28.00	27.95	28.00	27.70	28.95	39,478,812	1,107,266,145	28.047	28.00	27.95	28.00	27.70	28.95	39,478,812	28.047	-1.93%
2025-07-18	0	28.55	28.55	28.60	28.10	28.90	37,967,547	1,082,052,989	28.499	28.55	28.55	28.60	28.10	28.90	37,967,547	28.499	0.88%
2025-07-17	0	28.30	28.25	28.30	27.30	28.65	57,878,005	1,625,196,250	28.080	28.30	28.25	28.30	27.30	28.65	57,878,005	28.080	4.04%
2025-07-16	0	27.20	27.20	27.25	27.00	27.75	39,023,013	1,067,903,645	27.366	27.20	27.20	27.25	27.00	27.75	39,023,013	27.366	-0.37%
2025-07-15	0	27.30	27.30	27.35	26.50	27.30	46,659,584	1,257,899,609	26.959	27.30	27.30	27.35	26.50	27.30	46,659,584	26.959	2.06%
2025-07-14	0	26.75	26.75	26.80	26.35	27.10	38,433,127	1,028,269,326	26.755	26.75	26.75	26.80	26.35	27.10	38,433,127	26.755	0.38%
2025-07-11	0	26.65	26.60	26.65	26.15	27.50	99,116,312	2,662,441,555	26.862	26.65	26.60	26.65	26.15	27.50	99,116,312	26.862	3.70%
2025-07-10	0	25.70	25.65	25.70	25.60	26.30	21,149,814	545,549,433	25.795	25.70	25.65	25.70	25.60	26.30	21,149,814	25.795	-0.77%
2025-07-09	0	25.90	25.85	25.90	25.30	26.20	40,298,041	1,042,306,357	25.865	25.90	25.85	25.90	25.30	26.20	40,298,041	25.865	0.78%
2025-07-08	0	25.70	25.65	25.70	24.65	25.80	48,003,429	1,216,867,896	25.350	25.70	25.65	25.70	24.65	25.80	48,003,429	25.350	2.59%
2025-07-07	0	25.05	25.00	25.05	24.50	26.20	47,901,678	1,199,653,356	25.044	25.05	25.00	25.05	24.50	26.20	47,901,678	25.044	-4.39%
2025-07-04	0	26.20	26.15	26.20	25.20	26.30	37,024,832	957,880,886	25.871	26.20	26.15	26.20	25.20	26.30	37,024,832	25.871	1.55%
2025-07-03	0	25.80	25.75	25.80	25.40	26.00	33,781,259	870,124,739	25.758	25.80	25.75	25.80	25.40	26.00	33,781,259	25.758	0.58%
2025-07-02	0	25.65	25.65	25.70	25.40	26.60	37,492,083	968,285,640	25.826	25.65	25.65	25.70	25.40	26.60	37,492,083	25.826	0.00%
2025-06-30	0	25.65	25.60	25.65	24.70	26.00	27,336,095	699,559,028	25.591	25.65	25.60	25.65	24.70	26.00	27,336,095	25.591	1.99%
2025-06-27	0	25.15	25.10	25.15	24.55	25.35	37,451,366	937,751,518	25.039	25.15	25.10	25.15	24.55	25.35	37,451,366	25.039	0.60%
2025-06-26	0	25.00	24.95	25.00	24.60	25.65	37,558,479	941,840,669	25.077	25.00	24.95	25.00	24.60	25.65	37,558,479	25.077	-2.72%
2025-06-25	0	25.70	25.65	25.70	25.30	26.00	30,094,441	769,699,536	25.576	25.70	25.65	25.70	25.30	26.00	30,094,441	25.576	1.18%
2025-06-24	0	25.40	25.35	25.40	24.50	25.50	47,197,175	1,187,677,729	25.164	25.40	25.35	25.40	24.50	25.50	47,197,175	25.164	3.67%
2025-06-23	0	24.50	24.45	24.50	23.10	24.80	48,833,049	1,167,694,752	23.912	24.50	24.45	24.50	23.10	24.80	48,833,049	23.912	1.66%
2025-06-20	0	24.10	24.05	24.10	23.85	24.35	31,892,216	768,507,594	24.097	24.10	24.05	24.10	23.85	24.35	31,892,216	24.097	0.00%
2025-06-19	0	24.10	24.05	24.10	23.70	25.40	48,286,965	1,169,916,009	24.228	24.10	24.05	24.10	23.70	25.40	48,286,965	24.228	-3.02%
2025-06-18	0	24.85	24.80	24.85	24.60	25.95	48,072,264	1,205,010,631	25.067	24.85	24.80	24.85	24.60	25.95	48,072,264	25.067	-3.31%
2025-06-17	0	25.70	25.65	25.70	25.45	27.10	67,673,171	1,771,588,949	26.179	25.70	25.65	25.70	25.45	27.10	67,673,171	26.179	-3.02%
2025-06-16	0	26.50	26.45	26.50	25.95	27.00	162,291,232	4,301,805,887	26.507	26.50	26.45	26.50	25.95	27.00	162,291,232	26.507	-5.36%
2025-06-13	0	28.00	27.90	28.00	27.35	29.30	76,725,613	2,156,156,675	28.102	28.00	27.90	28.00	27.35	29.30	76,725,613	28.102	0.90%
2025-06-12	0	27.75	27.75	27.80	26.65	28.05	48,449,155	1,340,265,281	27.663	27.75	27.75	27.80	26.65	28.05	48,449,155	27.663	4.13%
2025-06-11	0	26.65	26.60	26.65	26.25	27.05	32,481,747	864,705,205	26.621	26.65	26.60	26.65	26.25	27.05	32,481,747	26.621	0.38%
2025-06-10	0	26.55	26.50	26.55	25.95	27.20	45,440,330	1,205,722,036	26.534	26.55	26.50	26.55	25.95	27.20	45,440,330	26.534	2.12%
2025-06-09	0	26.00	26.00	26.05	25.05	26.25	52,723,994	1,362,001,850	25.833	26.00	26.00	26.05	25.05	26.25	52,723,994	25.833	5.48%
2025-06-06	0	24.65	24.65	24.70	24.50	25.15	30,482,895	752,854,512	24.698	24.65	24.65	24.70	24.50	25.15	30,482,895	24.698	-1.00%
2025-06-05	0	24.90	24.85	24.90	24.50	25.70	33,124,399	828,203,728	25.003	24.90	24.85	24.90	24.50	25.70	33,124,399	25.003	-1.19%
2025-06-04	0	25.20	25.20	25.25	24.60	25.75	43,820,070	1,105,261,820	25.223	25.20	25.20	25.25	24.60	25.75	43,820,070	25.223	2.02%
2025-06-03	0	24.70	24.70	24.75	24.50	25.55	32,812,125	814,886,846	24.835	24.70	24.70	24.75	24.50	25.55	32,812,125	24.835	-1.00%
2025-06-02	0	24.95	24.90	24.95	24.20	25.00	16,101,687	396,522,292	24.626	24.95	24.90	24.95	24.20	25.00	16,101,687	24.626	0.00%
2025-05-30	0	24.95	24.90	24.95	24.85	25.75	41,844,975	1,051,563,740	25.130	24.95	24.90	24.95	24.85	25.75	41,844,975	25.130	-3.11%
2025-05-29	0	25.75	25.75	25.80	23.60	25.90	104,555,637	2,639,577,889	25.246	25.75	25.75	25.80	23.60	25.90	104,555,637	25.246	10.04%
2025-05-28	0	23.40	23.35	23.40	23.30	23.90	17,851,117	418,707,695	23.456	23.40	23.35	23.40	23.30	23.90	17,851,117	23.456	-1.27%
2025-05-27	0	23.70	23.70	23.75	23.20	24.10	25,502,672	602,946,822	23.643	23.70	23.70	23.75	23.20	24.10	25,502,672	23.642	2.60%
2025-05-26	0	23.10	23.05	23.10	22.95	23.90	21,634,697	505,042,865	23.344	23.10	23.05	23.10	22.95	23.90	21,634,697	23.344	-3.14%
2025-05-23	0	23.85	23.80	23.85	23.50	24.80	34,675,792	832,799,931	24.017	23.85	23.80	23.85	23.50	24.80	34,675,792	24.017	-0.83%
2025-05-22	0	24.05	24.00	24.05	23.85	24.65	25,779,767	623,677,135	24.193	24.05	24.00	24.05	23.85	24.65	25,779,767	24.193	-2.63%
2025-05-21	0	24.70	24.70	24.75	24.10	25.15	47,012,390	1,167,261,711	24.829	24.70	24.70	24.75	24.10	25.15	47,012,390	24.829	2.28%
2025-05-20	0	24.15	24.10	24.15	23.95	24.75	36,787,448	896,199,477	24.362	24.15	24.10	24.15	23.95	24.75	36,787,448	24.362	1.68%
2025-05-19	0	23.75	23.75	23.80	23.10	24.00	21,776,850	515,397,158	23.667	23.75	23.75	23.80	23.10	24.00	21,776,850	23.667	0.85%
2025-05-16	0	23.55	23.50	23.55	23.40	23.95	18,981,766	448,782,513	23.643	23.55	23.50	23.55	23.40	23.95	18,981,766	23.643	-1.26%
2025-05-15	0	23.85	23.80	23.85	23.50	24.40	26,083,663	623,963,855	23.922	23.85	23.80	23.85	23.50	24.40	26,083,663	23.922	0.21%
2025-05-14	0	23.80	23.80	23.85	23.20	23.95	36,422,132	861,463,655	23.652	23.80	23.80	23.85	23.20	23.95	36,422,132	23.652	2.81%
2025-05-13	0	23.15	23.10	23.15	22.70	23.65	43,765,925	1,016,722,794	23.231	23.15	23.10	23.15	22.70	23.65	43,765,925	23.231	-0.43%
2025-05-12	0	23.25	23.20	23.25	21.80	23.35	88,224,745	1,998,730,412	22.655	23.25	23.20	23.25	21.80	23.35	88,224,745	22.655	0.65%
2025-05-09	0	23.10	23.05	23.10	22.45	23.15	37,595,625	860,439,880	22.887	23.10	23.05	23.10	22.45	23.15	37,595,625	22.887	2.44%
2025-05-08	0	22.55	22.50	22.55	21.80	22.70	35,687,059	797,541,866	22.348	22.55	22.50	22.55	21.80	22.70	35,687,059	22.348	3.92%
2025-05-07	0	21.70	21.70	21.75	21.60	23.85	80,712,520	1,789,657,709	22.173	21.70	21.70	21.75	21.60	23.85	80,712,520	22.173	-6.67%
2025-05-06	0	23.25	23.20	23.25	23.10	23.85	29,741,461	696,090,190	23.405	23.25	23.20	23.25	23.10	23.85	29,741,461	23.405	-3.53%
2025-05-02	0	24.10	24.10	24.15	22.35	24.50	26,229,763	616,491,638	23.504	24.10	24.10	24.15	22.35	24.50	26,229,763	23.504	5.70%
2025-04-30	0	22.80	22.80	22.85	22.60	23.40	22,828,221	523,146,090	22.917	22.80	22.80	22.85	22.60	23.40	22,828,221	22.917	-1.30%
2025-04-29	0	23.10	23.10	23.15	22.90	23.60	37,023,703	861,034,459	23.256	23.10	23.10	23.15	22.90	23.60	37,023,703	23.256	1.09%
2025-04-28	0	22.85	22.85	22.90	22.30	23.30	25,605,479	585,262,130	22.857	22.85	22.85	22.90	22.30	23.30	25,605,479	22.857	0.22%
2025-04-25	0	22.80	22.75	22.80	22.70	23.50	35,083,638	807,371,571	23.013	22.80	22.75	22.80	22.70	23.50	35,083,638	23.013	-0.22%
2025-04-24	0	22.85	22.80	22.85	22.55	23.35	52,122,197	1,194,941,384	22.926	22.85	22.80	22.85	22.55	23.35	52,122,197	22.926	0.66%
2025-04-23	0	22.70	22.65	22.70	22.00	23.00	65,504,335	1,478,457,032	22.570	22.70	22.65	22.70	22.00	23.00	65,504,335	22.570	5.34%
2025-04-22	0	21.55	21.50	21.55	20.40	21.75	47,793,124	1,019,628,820	21.334	21.55	21.50	21.55	20.40	21.75	47,793,124	21.334	5.12%
2025-04-17	0	20.50	20.50	20.55	20.00	20.80	29,210,412	598,497,843	20.489	20.50	20.50	20.55	20.00	20.80	29,210,412	20.489	1.49%
2025-04-16	0	20.20	20.20	20.25	19.82	21.15	56,861,084	1,150,694,656	20.237	20.20	20.20	20.25	19.82	21.15	56,861,084	20.237	-4.72%
2025-04-15	0	21.20	21.20	21.25	20.55	21.65	58,752,663	1,237,272,923	21.059	21.20	21.20	21.25	20.55	21.65	58,752,663	21.059	0.00%
2025-04-14	0	21.20	21.20	21.25	20.10	21.45	85,596,969	1,793,421,536	20.952	21.20	21.20	21.25	20.10	21.45	85,596,969	20.952	6.32%
2025-04-11	0	19.94	19.94	19.96	18.72	20.25	82,036,098	1,605,469,842	19.570	19.94	19.94	19.96	18.72	20.25	82,036,098	19.570	3.75%
2025-04-10	0	19.22	19.22	19.24	19.10	20.45	120,955,113	2,380,487,406	19.681	19.22	19.22	19.24	19.10	20.45	120,955,113	19.681	3.89%
2025-04-09	0	18.50	18.48	18.50	16.20	18.84	174,704,677	3,046,334,647	17.437	18.50	18.48	18.50	16.20	18.84	174,704,677	17.437	3.82%
2025-04-08	0	17.82	17.80	17.82	16.60	19.14	220,970,984	3,904,527,293	17.670	17.82	17.80	17.82	16.60	19.14	220,970,984	17.670	-2.52%
2025-04-07	0	18.28	18.26	18.28	18.00	21.15	233,820,499	4,496,915,282	19.232	18.28	18.26	18.28	18.00	21.15	233,820,499	19.232	-26.44%
2025-04-03	0	24.85	24.85	24.90	24.50	26.55	94,558,224	2,375,294,620	25.120	24.85	24.85	24.90	24.50	26.55	94,558,224	25.120	-5.33%
2025-04-02	0	26.25	26.20	26.25	25.75	26.90	58,040,238	1,518,968,184	26.171	26.25	26.20	26.25	25.75	26.90	58,040,238	26.171	-2.05%
2025-04-01	0	26.80	26.70	26.80	26.50	29.15	84,878,419	2,365,528,776	27.870	26.80	26.70	26.80	26.50	29.15	84,878,419	27.870	-0.92%
2025-03-31	0	27.05	27.00	27.05	25.95	27.35	56,776,859	1,515,513,447	26.692	27.05	27.00	27.05	25.95	27.35	56,776,859	26.692	0.93%
2025-03-28	0	26.80	26.75	26.80	26.40	27.75	67,483,908	1,815,320,461	26.900	26.80	26.75	26.80	26.40	27.75	67,483,908	26.900	-3.42%
2025-03-27	0	27.75	27.70	27.75	25.65	28.10	64,214,774	1,749,008,334	27.237	27.75	27.70	27.75	25.65	28.10	64,214,774	27.237	5.92%
2025-03-26	0	26.20	26.20	26.25	24.40	26.40	65,798,717	1,672,655,345	25.421	26.20	26.20	26.25	24.40	26.40	65,798,717	25.421	1.16%
2025-03-25	0	25.90	25.85	25.90	25.25	26.45	34,115,171	877,561,941	25.724	25.90	25.85	25.90	25.25	26.45	34,115,171	25.724	-1.71%
2025-03-24	0	26.35	26.30	26.35	25.85	26.75	28,048,979	736,271,266	26.250	26.35	26.30	26.35	25.85	26.75	28,048,979	26.249	0.00%
2025-03-21	0	26.35	26.30	26.35	26.00	27.70	61,456,000	1,630,032,476	26.524	26.35	26.30	26.35	26.00	27.70	61,456,000	26.524	-4.70%
2025-03-20	0	27.65	27.60	27.65	27.35	28.65	49,554,193	1,381,397,571	27.877	27.65	27.60	27.65	27.35	28.65	49,554,193	27.877	-2.98%
2025-03-19	0	28.50	28.50	28.55	27.65	28.65	44,419,730	1,259,475,456	28.354	28.50	28.50	28.55	27.65	28.65	44,419,730	28.354	1.97%
2025-03-18	0	27.95	27.95	28.00	27.20	28.85	82,145,759	2,304,667,439	28.056	27.95	27.95	28.00	27.20	28.85	82,145,759	28.056	5.08%
2025-03-17	0	26.60	26.55	26.60	26.40	27.05	42,779,136	1,141,485,194	26.683	26.60	26.55	26.60	26.40	27.05	42,779,136	26.683	-0.19%
2025-03-14	0	26.65	26.65	26.70	23.30	26.80	143,340,028	3,704,681,391	25.845	26.65	26.65	26.70	23.30	26.80	143,340,028	25.845	14.38%
2025-03-13	0	23.30	23.30	23.35	22.80	24.35	29,728,543	695,405,612	23.392	23.30	23.30	23.35	22.80	24.35	29,728,543	23.392	-1.27%
2025-03-12	0	23.60	23.55	23.60	23.30	25.00	44,029,926	1,056,086,372	23.986	23.60	23.55	23.60	23.30	25.00	44,029,926	23.986	-2.07%
2025-03-11	0	24.10	24.10	24.15	22.65	24.35	49,044,871	1,167,291,138	23.801	24.10	24.10	24.15	22.65	24.35	49,044,871	23.800	1.47%
2025-03-10	0	23.75	23.75	23.80	23.40	24.50	41,695,200	991,184,188	23.772	23.75	23.75	23.80	23.40	24.50	41,695,200	23.772	0.00%
2025-03-07	0	23.75	23.70	23.75	23.20	24.45	53,277,027	1,271,276,905	23.862	23.75	23.70	23.75	23.20	24.45	53,277,027	23.862	0.85%
2025-03-06	0	23.55	23.55	23.60	23.40	24.25	54,493,647	1,295,425,799	23.772	23.55	23.55	23.60	23.40	24.25	54,493,647	23.772	1.95%
2025-03-05	0	23.10	23.10	23.15	22.65	23.35	34,661,438	799,259,021	23.059	23.10	23.10	23.15	22.65	23.35	34,661,438	23.059	2.21%
2025-03-04	0	22.60	22.55	22.60	21.70	22.75	29,666,638	662,236,816	22.323	22.60	22.55	22.60	21.70	22.75	29,666,638	22.323	0.89%
2025-03-03	0	22.40	22.35	22.40	21.95	22.90	38,397,336	858,415,082	22.356	22.40	22.35	22.40	21.95	22.90	38,397,336	22.356	-0.22%
2025-02-28	0	22.45	22.45	22.50	22.10	23.65	82,239,154	1,856,463,448	22.574	22.45	22.45	22.50	22.10	23.65	82,239,154	22.574	-5.07%
2025-02-27	0	23.65	23.60	23.65	22.85	24.80	74,297,727	1,753,099,991	23.596	23.65	23.60	23.65	22.85	24.80	74,297,727	23.596	-0.42%
2025-02-26	0	23.75	23.75	23.80	23.35	24.30	56,911,720	1,354,869,547	23.807	23.75	23.75	23.80	23.35	24.30	56,911,720	23.807	1.71%
2025-02-25	0	23.35	23.30	23.35	22.05	23.60	75,282,640	1,739,517,605	23.107	23.35	23.30	23.35	22.05	23.60	75,282,640	23.106	-1.27%
2025-02-24	0	23.65	23.60	23.65	23.10	25.30	170,040,773	4,052,069,984	23.830	23.65	23.60	23.65	23.10	25.30	170,040,773	23.830	-9.04%
2025-02-21	0	26.00	25.95	26.00	24.30	26.10	97,331,430	2,471,928,382	25.397	26.00	25.95	26.00	24.30	26.10	97,331,430	25.397	7.00%
2025-02-20	0	24.30	24.25	24.30	23.85	25.10	55,026,313	1,346,588,719	24.472	24.30	24.25	24.30	23.85	25.10	55,026,313	24.472	0.00%
2025-02-19	0	24.30	24.25	24.30	23.65	25.25	65,057,383	1,590,591,745	24.449	24.30	24.25	24.30	23.65	25.25	65,057,383	24.449	0.41%
2025-02-18	0	24.20	24.15	24.20	23.10	24.30	67,842,058	1,621,716,826	23.904	24.20	24.15	24.20	23.10	24.30	67,842,058	23.904	3.20%
2025-02-17	0	23.45	23.45	23.50	22.60	24.40	95,612,687	2,253,576,448	23.570	23.45	23.45	23.50	22.60	24.40	95,612,687	23.570	0.64%
2025-02-14	0	23.30	23.25	23.30	20.95	23.35	120,176,144	2,718,282,112	22.619	23.30	23.25	23.30	20.95	23.35	120,176,144	22.619	11.75%
2025-02-13	0	20.85	20.80	20.85	20.65	21.90	63,591,899	1,353,083,284	21.278	20.85	20.80	20.85	20.65	21.90	63,591,899	21.278	-2.80%
2025-02-12	0	21.45	21.45	21.50	20.75	21.75	57,442,087	1,223,477,429	21.299	21.45	21.45	21.50	20.75	21.75	57,442,087	21.299	0.23%
2025-02-11	0	21.40	21.40	21.45	21.15	22.00	56,240,517	1,209,463,298	21.505	21.40	21.40	21.45	21.15	22.00	56,240,517	21.505	-1.83%
2025-02-10	0	21.80	21.75	21.80	21.20	22.10	53,664,642	1,169,294,532	21.789	21.80	21.75	21.80	21.20	22.10	53,664,642	21.789	2.35%
2025-02-07	0	21.30	21.30	21.35	21.00	22.00	72,846,045	1,563,090,442	21.458	21.30	21.30	21.35	21.00	22.00	72,846,045	21.457	0.71%
2025-02-06	0	21.15	21.10	21.15	19.92	21.20	70,539,888	1,459,038,846	20.684	21.15	21.10	21.15	19.92	21.20	70,539,888	20.684	5.22%
2025-02-05	0	20.10	20.05	20.10	19.06	20.20	63,878,283	1,258,658,082	19.704	20.10	20.05	20.10	19.06	20.20	63,878,283	19.704	2.13%
2025-02-04	0	19.68	19.66	19.68	18.60	19.76	53,441,374	1,036,569,602	19.396	19.68	19.66	19.68	18.60	19.76	53,441,374	19.396	6.49%
2025-02-03	0	18.48	18.46	18.48	17.70	18.50	20,977,272	380,300,363	18.129	18.48	18.46	18.48	17.70	18.50	20,977,272	18.129	0.33%
2025-01-28	0	18.42	18.40	18.42	18.28	18.64	5,092,218	93,750,736	18.411	18.42	18.40	18.42	18.28	18.64	5,092,218	18.411	-0.22%
2025-01-27	0	18.46	18.44	18.46	18.22	18.88	33,938,547	631,297,045	18.601	18.46	18.44	18.46	18.22	18.88	33,938,547	18.601	1.21%
2025-01-24	0	18.24	18.22	18.24	17.38	18.44	42,657,300	773,330,853	18.129	18.24	18.22	18.24	17.38	18.44	42,657,300	18.129	3.87%
2025-01-23	0	17.56	17.54	17.56	17.44	18.14	32,363,531	572,929,586	17.703	17.56	17.54	17.56	17.44	18.14	32,363,531	17.703	-0.45%
2025-01-22	0	17.64	17.62	17.64	17.50	18.20	40,237,757	714,730,481	17.763	17.64	17.62	17.64	17.50	18.20	40,237,757	17.763	-3.08%
2025-01-21	0	18.20	18.18	18.20	18.00	19.10	47,967,862	880,239,250	18.351	18.20	18.18	18.20	18.00	19.10	47,967,862	18.351	-2.67%
2025-01-20	0	18.70	18.70	18.72	18.18	19.14	58,451,113	1,101,829,499	18.850	18.70	18.70	18.72	18.18	19.14	58,451,113	18.850	4.12%
2025-01-17	0	17.96	17.96	17.98	17.60	18.14	41,211,024	736,965,771	17.883	17.96	17.96	17.98	17.60	18.14	41,211,024	17.883	1.24%
2025-01-16	0	17.74	17.70	17.74	17.54	18.10	42,673,113	760,008,120	17.810	17.74	17.70	17.74	17.54	18.10	42,673,113	17.810	1.84%
2025-01-15	0	17.42	17.40	17.42	17.20	17.82	56,480,181	986,363,895	17.464	17.42	17.40	17.42	17.20	17.82	56,480,181	17.464	-1.02%
2025-01-14	0	17.60	17.58	17.60	17.24	17.86	49,689,360	876,370,899	17.637	17.60	17.58	17.60	17.24	17.86	49,689,360	17.637	4.14%
2025-01-13	0	16.90	16.88	16.90	16.72	17.20	33,523,922	568,172,119	16.948	16.90	16.88	16.90	16.72	17.20	33,523,922	16.948	-1.74%
2025-01-10	0	17.20	17.18	17.20	17.06	17.56	44,564,668	771,021,228	17.301	17.20	17.18	17.20	17.06	17.56	44,564,668	17.301	1.65%
2025-01-09	0	16.92	16.92	16.94	16.40	17.18	35,713,066	604,717,963	16.933	16.92	16.92	16.94	16.40	17.18	35,713,066	16.933	2.67%
2025-01-08	0	16.48	16.48	16.50	16.18	16.72	35,587,143	583,846,412	16.406	16.48	16.48	16.50	16.18	16.72	35,587,143	16.406	1.85%
2025-01-07	0	16.18	16.16	16.18	15.62	16.52	47,231,527	755,347,924	15.993	16.18	16.16	16.18	15.62	16.52	47,231,527	15.992	-2.53%
2025-01-06	0	16.60	16.58	16.60	16.56	17.28	32,748,402	551,409,577	16.838	16.60	16.58	16.60	16.56	17.28	32,748,402	16.838	-2.35%
2025-01-03	0	17.00	16.98	17.00	16.72	17.48	39,264,767	674,524,693	17.179	17.00	16.98	17.00	16.72	17.48	39,264,767	17.179	1.07%
2025-01-02	0	16.82	16.80	16.82	16.66	17.46	40,760,469	688,861,761	16.900	16.82	16.80	16.82	16.66	17.46	40,760,469	16.900	-4.21%
2024-12-31	0	17.56	17.54	17.56	17.38	17.74	17,929,739	314,608,754	17.547	17.56	17.54	17.56	17.38	17.74	17,929,739	17.547	-0.90%
2024-12-30	0	17.72	17.72	17.74	17.26	17.98	36,770,878	650,804,567	17.699	17.72	17.72	17.74	17.26	17.98	36,770,878	17.699	2.19%
2024-12-27	0	17.34	17.30	17.34	16.94	17.48	38,821,359	670,184,239	17.263	17.34	17.30	17.34	16.94	17.48	38,821,359	17.263	-0.69%
2024-12-24	0	17.46	17.44	17.46	17.30	17.66	23,569,729	412,459,953	17.500	17.46	17.44	17.46	17.30	17.66	23,569,729	17.500	0.46%
2024-12-23	0	17.38	17.38	17.40	17.02	17.60	38,841,290	675,001,238	17.378	17.38	17.38	17.40	17.02	17.60	38,841,290	17.378	2.12%
2024-12-20	0	17.02	17.02	17.06	16.82	17.32	28,667,065	489,914,850	17.090	17.02	17.02	17.06	16.82	17.32	28,667,065	17.090	0.35%
2024-12-19	0	16.96	16.94	16.96	16.70	17.54	29,855,172	510,501,409	17.099	16.96	16.94	16.96	16.70	17.54	29,855,172	17.099	-1.97%
2024-12-18	0	17.30	17.30	17.32	16.88	17.42	26,918,848	461,638,131	17.149	17.30	17.30	17.32	16.88	17.42	26,918,848	17.149	2.73%
2024-12-17	0	16.84	16.82	16.84	16.70	17.36	39,338,136	664,557,824	16.894	16.84	16.82	16.84	16.70	17.36	39,338,136	16.893	-2.55%
2024-12-16	0	17.28	17.26	17.28	17.10	17.90	44,831,558	778,142,496	17.357	17.28	17.26	17.28	17.10	17.90	44,831,558	17.357	-2.92%
2024-12-13	0	17.80	17.78	17.80	17.68	18.22	49,280,758	880,022,730	17.857	17.80	17.78	17.80	17.68	18.22	49,280,758	17.857	-1.98%
2024-12-12	0	18.16	18.16	18.18	17.88	18.66	39,819,903	726,636,174	18.248	18.16	18.16	18.18	17.88	18.66	39,819,903	18.248	-1.41%
2024-12-11	0	18.42	18.40	18.42	18.26	19.16	48,505,945	906,869,745	18.696	18.42	18.40	18.42	18.26	19.16	48,505,945	18.696	0.88%
2024-12-10	0	18.26	18.26	18.28	18.18	19.50	83,676,160	1,564,768,248	18.700	18.26	18.26	18.28	18.18	19.50	83,676,160	18.700	-3.89%
2024-12-09	0	19.00	18.98	19.00	18.06	19.60	190,970,382	3,574,653,646	18.718	19.00	18.98	19.00	18.06	19.60	190,970,382	18.718	9.57%
2024-12-06	0	17.34	17.34	17.36	16.52	17.86	90,960,986	1,581,125,397	17.383	17.34	17.34	17.36	16.52	17.86	90,960,986	17.382	5.47%
2024-12-05	0	16.44	16.42	16.44	16.24	16.86	30,460,646	500,206,111	16.421	16.44	16.42	16.44	16.24	16.86	30,460,646	16.421	-2.26%
2024-12-04	0	16.82	16.80	16.82	16.58	17.06	44,535,758	748,720,899	16.812	16.82	16.80	16.82	16.58	17.06	44,535,758	16.812	0.60%
2024-12-03	0	16.72	16.72	16.74	15.56	16.76	95,881,304	1,568,675,306	16.361	16.72	16.72	16.74	15.56	16.76	95,881,304	16.361	7.87%
2024-12-02	0	15.50	15.50	15.52	14.96	15.62	43,024,229	664,305,250	15.440	15.50	15.50	15.52	14.96	15.62	43,024,229	15.440	3.33%
2024-11-29	0	15.00	15.00	15.02	14.74	15.34	34,057,827	510,947,847	15.002	15.00	15.00	15.02	14.74	15.34	34,057,827	15.002	2.32%
2024-11-28	0	14.66	14.62	14.66	14.58	14.98	17,728,834	261,295,995	14.739	14.66	14.62	14.66	14.58	14.98	17,728,834	14.738	-0.95%
2024-11-27	0	14.80	14.78	14.80	14.28	14.90	34,360,740	502,317,747	14.619	14.80	14.78	14.80	14.28	14.90	34,360,740	14.619	3.50%
2024-11-26	0	14.30	14.28	14.30	14.22	14.64	32,889,204	473,127,450	14.386	14.30	14.28	14.30	14.22	14.64	32,889,204	14.385	-0.83%
2024-11-25	0	14.42	14.40	14.42	14.14	14.58	45,592,893	654,500,147	14.355	14.42	14.40	14.42	14.14	14.58	45,592,893	14.355	0.14%
2024-11-22	0	14.40	14.38	14.40	14.18	15.12	63,644,883	923,199,231	14.506	14.40	14.38	14.40	14.18	15.12	63,644,883	14.505	-4.00%
2024-11-21	0	15.00	15.00	15.02	14.96	15.58	33,166,193	503,718,277	15.188	15.00	15.00	15.02	14.96	15.58	33,166,193	15.188	-2.34%
2024-11-20	0	15.36	15.36	15.38	15.12	15.66	30,638,257	471,784,889	15.399	15.36	15.36	15.38	15.12	15.66	30,638,257	15.399	1.05%
2024-11-19	0	15.20	15.20	15.22	14.94	15.42	33,528,435	508,724,141	15.173	15.20	15.20	15.22	14.94	15.42	33,528,435	15.173	2.29%
2024-11-18	0	14.86	14.84	14.86	14.64	15.14	46,120,447	685,069,987	14.854	14.86	14.84	14.86	14.64	15.14	46,120,447	14.854	-1.07%
2024-11-15	0	15.02	15.00	15.02	14.78	15.38	40,577,955	612,051,947	15.083	15.02	15.00	15.02	14.78	15.38	40,577,955	15.083	-1.05%
2024-11-14	0	15.18	15.18	15.20	15.02	16.12	90,124,710	1,390,113,634	15.424	15.18	15.18	15.20	15.02	16.12	90,124,710	15.424	-5.60%
2024-11-13	0	16.08	16.06	16.08	15.66	16.76	68,061,142	1,087,501,454	15.978	16.08	16.06	16.08	15.66	16.76	68,061,142	15.978	-3.37%
2024-11-12	0	16.64	16.62	16.64	16.42	17.84	84,295,539	1,433,228,467	17.002	16.64	16.62	16.64	16.42	17.84	84,295,539	17.002	-1.07%
2024-11-11	0	16.82	16.80	16.82	16.30	17.04	55,322,711	921,965,218	16.665	16.82	16.80	16.82	16.30	17.04	55,322,711	16.665	-1.75%
2024-11-08	0	17.12	17.12	17.14	17.06	18.28	68,391,393	1,197,327,312	17.507	17.12	17.12	17.14	17.06	18.28	68,391,393	17.507	-2.39%
2024-11-07	0	17.54	17.54	17.56	16.82	17.70	56,778,910	988,346,022	17.407	17.54	17.54	17.56	16.82	17.70	56,778,910	17.407	2.10%
2024-11-06	0	17.18	17.16	17.18	16.90	18.06	82,106,841	1,428,568,883	17.399	17.18	17.16	17.18	16.90	18.06	82,106,841	17.399	-0.69%
2024-11-05	0	17.30	17.28	17.30	16.44	17.36	48,530,232	825,359,165	17.007	17.30	17.28	17.30	16.44	17.36	48,530,232	17.007	3.22%
2024-11-04	0	16.76	16.76	16.78	16.38	16.96	35,767,698	597,449,648	16.704	16.76	16.76	16.78	16.38	16.96	35,767,698	16.704	2.70%
2024-11-01	0	16.32	16.30	16.32	15.90	16.60	32,156,446	523,585,174	16.282	16.32	16.30	16.32	15.90	16.60	32,156,446	16.282	-0.12%
2024-10-31	0	16.34	16.32	16.34	16.00	16.70	42,789,373	701,950,985	16.405	16.34	16.32	16.34	16.00	16.70	42,789,373	16.405	-0.12%
2024-10-30	0	16.36	16.34	16.36	16.20	17.40	73,262,603	1,211,995,254	16.543	16.36	16.34	16.36	16.20	17.40	73,262,603	16.543	-4.22%
2024-10-29	0	17.08	17.06	17.08	17.00	18.18	53,372,645	930,206,390	17.429	17.08	17.06	17.08	17.00	18.18	53,372,645	17.429	-1.95%
2024-10-28	0	17.42	17.40	17.42	17.24	17.76	38,113,554	668,173,827	17.531	17.42	17.40	17.42	17.24	17.76	38,113,554	17.531	-0.11%
2024-10-25	0	17.44	17.44	17.46	16.42	17.78	95,986,804	1,663,685,555	17.332	17.44	17.44	17.46	16.42	17.78	95,986,804	17.332	5.95%
2024-10-24	0	16.46	16.44	16.46	16.36	17.08	42,027,150	701,246,818	16.686	16.46	16.44	16.46	16.36	17.08	42,027,150	16.686	-2.37%
2024-10-23	0	16.86	16.84	16.86	16.16	17.20	60,096,814	1,008,133,300	16.775	16.86	16.84	16.86	16.16	17.20	60,096,814	16.775	2.55%
2024-10-22	0	16.44	16.42	16.44	16.18	16.92	40,175,539	664,725,174	16.546	16.44	16.42	16.44	16.18	16.92	40,175,539	16.546	0.61%
2024-10-21	0	16.34	16.32	16.34	16.30	16.96	63,562,376	1,056,164,644	16.616	16.34	16.32	16.34	16.30	16.96	63,562,376	16.616	-0.97%
2024-10-18	0	16.50	16.50	16.52	15.12	16.80	110,224,873	1,769,620,690	16.055	16.50	16.50	16.52	15.12	16.80	110,224,873	16.055	8.70%
2024-10-17	0	15.18	15.16	15.18	15.04	16.22	80,746,250	1,258,491,314	15.586	15.18	15.16	15.18	15.04	16.22	80,746,250	15.586	-3.19%
2024-10-16	0	15.68	15.68	15.70	15.50	16.24	79,651,834	1,260,378,645	15.824	15.68	15.68	15.70	15.50	16.24	79,651,834	15.824	-2.85%
2024-10-15	0	16.14	16.14	16.16	15.86	17.54	114,269,841	1,879,122,304	16.445	16.14	16.14	16.16	15.86	17.54	114,269,841	16.445	-6.81%
2024-10-14	0	17.32	17.30	17.32	16.60	17.66	105,423,867	1,808,372,862	17.153	17.32	17.30	17.32	16.60	17.66	105,423,867	17.153	-3.88%
2024-10-10	0	18.02	18.02	18.04	17.78	18.80	100,985,416	1,850,270,580	18.322	18.02	18.02	18.04	17.78	18.80	100,985,416	18.322	0.67%
2024-10-09	0	17.90	17.90	17.92	17.18	19.98	211,300,523	3,886,225,460	18.392	17.90	17.90	17.92	17.18	19.98	211,300,523	18.392	-6.09%
2024-10-08	0	19.06	19.04	19.06	18.58	22.85	261,020,619	5,276,608,410	20.215	19.06	19.04	19.06	18.58	22.85	261,020,619	20.215	-16.59%
2024-10-07	0	22.85	22.80	22.85	21.30	23.00	92,823,340	2,069,848,990	22.299	22.85	22.80	22.85	21.30	23.00	92,823,340	22.299	6.53%
2024-10-04	0	21.45	21.45	21.50	18.48	21.85	124,242,092	2,559,022,232	20.597	21.45	21.45	21.50	18.48	21.85	124,242,092	20.597	14.46%
2024-10-03	0	18.74	18.74	18.76	17.56	20.30	108,776,511	2,026,492,517	18.630	18.74	18.74	18.76	17.56	20.30	108,776,511	18.630	-7.00%
2024-10-02	0	20.15	20.10	20.15	17.76	20.30	137,992,440	2,645,583,652	19.172	20.15	20.10	20.15	17.76	20.30	137,992,440	19.172	15.14%
2024-09-30	0	17.50	17.48	17.50	16.58	17.88	285,665,853	4,950,156,125	17.329	17.50	17.48	17.50	16.58	17.88	285,665,853	17.328	9.51%
2024-09-27	0	15.98	15.98	16.00	14.40	16.46	329,989,261	5,113,797,904	15.497	15.98	15.98	16.00	14.40	16.46	329,989,261	15.497	15.30%
2024-09-26	0	13.86	13.84	13.86	12.90	13.90	155,360,096	2,095,326,896	13.487	13.86	13.84	13.86	12.90	13.90	155,360,096	13.487	3.43%
2024-09-25	0	13.40	13.38	13.40	12.86	14.20	262,304,647	3,522,059,526	13.427	13.40	13.38	13.40	12.86	14.20	262,304,647	13.427	4.20%
2024-09-24	0	12.86	12.86	12.88	12.46	13.04	86,994,808	1,113,595,932	12.801	12.86	12.86	12.88	12.46	13.04	86,994,808	12.801	1.26%
2024-09-23	0	12.70	12.68	12.70	12.62	13.80	125,928,403	1,655,092,176	13.143	12.70	12.68	12.70	12.62	13.80	125,928,403	13.143	-5.08%
2024-09-20	0	13.38	13.38	13.40	12.06	13.84	146,774,335	1,911,031,473	13.020	13.38	13.38	13.40	12.06	13.84	146,774,335	13.020	10.40%
2024-09-19	0	12.12	12.12	12.14	11.48	12.32	75,417,794	911,551,548	12.087	12.12	12.12	12.14	11.48	12.32	75,417,794	12.087	5.21%
2024-09-17	0	11.52	11.52	11.54	11.22	11.58	13,727,641	157,140,325	11.447	11.52	11.52	11.54	11.22	11.58	13,727,641	11.447	0.52%
2024-09-16	0	11.46	11.44	11.46	11.22	11.58	14,252,253	162,747,534	11.419	11.46	11.44	11.46	11.22	11.58	14,252,253	11.419	-0.69%
2024-09-13	0	11.54	11.52	11.54	11.44	11.98	42,977,080	502,968,395	11.703	11.54	11.52	11.54	11.44	11.98	42,977,080	11.703	-1.20%
2024-09-12	0	11.68	11.68	11.70	11.28	11.96	80,788,994	951,013,254	11.772	11.68	11.68	11.70	11.28	11.96	80,788,994	11.772	3.36%
2024-09-11	0	11.30	11.28	11.30	10.74	11.32	56,818,229	633,282,045	11.146	11.30	11.28	11.30	10.74	11.32	56,818,229	11.146	3.67%
2024-09-10	0	10.90	10.88	10.90	10.36	11.30	108,156,881	1,164,887,830	10.770	10.90	10.88	10.90	10.36	11.30	108,156,881	10.770	-3.88%
2024-09-09	0	11.34	11.32	11.34	10.86	11.36	58,606,161	656,177,825	11.196	11.34	11.32	11.34	10.86	11.36	58,606,161	11.196	2.53%
2024-09-05	0	11.06	11.04	11.06	10.92	11.32	17,313,803	192,077,883	11.094	11.06	11.04	11.06	10.92	11.32	17,313,803	11.094	-0.18%
2024-09-04	0	11.08	11.06	11.08	10.68	11.24	33,258,385	364,157,717	10.949	11.08	11.06	11.08	10.68	11.24	33,258,385	10.949	0.73%
2024-09-03	0	11.00	10.98	11.00	10.84	11.30	31,778,119	350,472,709	11.029	11.00	10.98	11.00	10.84	11.30	31,778,119	11.029	1.10%
2024-09-02	0	10.88	10.88	10.90	10.82	11.28	44,230,645	486,355,878	10.996	10.88	10.88	10.90	10.82	11.28	44,230,645	10.996	-3.03%
2024-08-30	0	11.22	11.22	11.24	10.66	11.46	90,233,933	1,009,786,824	11.191	11.22	11.22	11.24	10.66	11.46	90,233,933	11.191	4.28%
2024-08-29	0	10.76	10.76	10.78	10.20	10.82	46,772,722	493,756,333	10.557	10.76	10.76	10.78	10.20	10.82	46,772,722	10.557	2.28%
2024-08-28	0	10.52	10.50	10.52	10.48	10.82	35,245,439	373,381,587	10.594	10.52	10.50	10.52	10.48	10.82	35,245,439	10.594	-1.87%
2024-08-27	0	10.72	10.70	10.72	10.62	10.94	34,126,354	366,033,221	10.726	10.72	10.70	10.72	10.62	10.94	34,126,354	10.726	-2.19%
2024-08-26	0	10.96	10.94	10.96	10.28	11.00	65,383,981	703,720,847	10.763	10.96	10.94	10.96	10.28	11.00	65,383,981	10.763	6.82%
2024-08-23	0	10.26	10.24	10.26	10.16	10.56	48,564,362	502,754,135	10.352	10.26	10.24	10.26	10.16	10.56	48,564,362	10.352	-1.35%
2024-08-22	0	10.40	10.38	10.40	10.14	11.00	180,069,975	1,887,218,981	10.481	10.40	10.38	10.40	10.14	11.00	180,069,975	10.480	-8.45%
2024-08-21	0	11.36	11.34	11.36	11.16	11.80	40,656,558	461,578,015	11.353	11.36	11.34	11.36	11.16	11.80	40,656,558	11.353	-2.91%
2024-08-20	0	11.70	11.70	11.72	11.54	11.94	37,699,900	440,797,140	11.692	11.70	11.70	11.72	11.54	11.94	37,699,900	11.692	-1.85%
2024-08-19	0	11.92	11.92	11.94	11.76	12.14	32,395,659	387,355,578	11.957	11.92	11.92	11.94	11.76	12.14	32,395,659	11.957	1.36%
2024-08-16	0	11.76	11.76	11.78	11.22	12.00	53,356,693	625,590,378	11.725	11.76	11.76	11.78	11.22	12.00	53,356,693	11.725	4.07%
2024-08-15	0	11.30	11.28	11.30	11.08	11.38	20,958,030	235,748,849	11.249	11.30	11.28	11.30	11.08	11.38	20,958,030	11.249	0.71%
2024-08-14	0	11.22	11.20	11.22	11.14	11.74	41,769,759	471,524,358	11.289	11.22	11.20	11.22	11.14	11.74	41,769,759	11.289	-4.27%
2024-08-13	0	11.72	11.70	11.72	11.42	11.78	25,171,125	291,894,401	11.596	11.72	11.70	11.72	11.42	11.78	25,171,125	11.596	-0.51%
2024-08-12	0	11.78	11.76	11.78	11.34	11.86	44,958,614	524,941,614	11.676	11.78	11.76	11.78	11.34	11.86	44,958,614	11.676	3.70%
2024-08-09	0	11.36	11.34	11.36	11.24	11.54	25,642,383	292,512,500	11.407	11.36	11.34	11.36	11.24	11.54	25,642,383	11.407	1.43%
2024-08-08	0	11.20	11.20	11.22	11.02	11.38	27,611,740	308,670,709	11.179	11.20	11.20	11.22	11.02	11.38	27,611,740	11.179	-0.36%
2024-08-07	0	11.24	11.22	11.24	11.12	11.46	31,852,931	358,870,813	11.267	11.24	11.22	11.24	11.12	11.46	31,852,931	11.266	-1.75%
2024-08-06	0	11.44	11.44	11.46	11.08	11.58	44,457,490	506,959,203	11.403	11.44	11.44	11.46	11.08	11.58	44,457,490	11.403	3.06%
2024-08-05	0	11.10	11.10	11.12	10.86	11.62	48,554,753	544,214,861	11.208	11.10	11.10	11.12	10.86	11.62	48,554,753	11.208	-2.63%
2024-08-02	0	11.40	11.40	11.42	11.18	11.82	55,511,019	638,336,368	11.499	11.40	11.40	11.42	11.18	11.82	55,511,019	11.499	-0.18%
2024-08-01	0	11.42	11.42	11.44	11.36	11.66	44,088,351	504,886,508	11.452	11.42	11.42	11.44	11.36	11.66	44,088,351	11.452	-0.87%
2024-07-31	0	11.52	11.52	11.54	10.54	11.54	94,980,448	1,072,536,472	11.292	11.52	11.52	11.54	10.54	11.54	94,980,448	11.292	9.71%
2024-07-30	0	10.50	10.50	10.52	10.42	11.04	49,404,570	528,220,087	10.692	10.50	10.50	10.52	10.42	11.04	49,404,570	10.692	-0.57%
2024-07-29	0	10.56	10.54	10.56	10.46	10.72	21,095,382	223,056,254	10.574	10.56	10.54	10.56	10.46	10.72	21,095,382	10.574	0.00%
2024-07-26	0	10.56	10.54	10.56	10.50	10.84	26,905,092	285,847,259	10.624	10.56	10.54	10.56	10.50	10.84	26,905,092	10.624	-0.94%
2024-07-25	0	10.66	10.66	10.68	10.58	10.90	25,980,340	278,626,336	10.725	10.66	10.66	10.68	10.58	10.90	25,980,340	10.725	-1.30%
2024-07-24	0	10.80	10.78	10.80	10.72	11.26	30,311,455	330,714,429	10.911	10.80	10.78	10.80	10.72	11.26	30,311,455	10.911	-2.35%
2024-07-23	0	11.06	11.06	11.08	11.06	11.46	39,408,217	444,332,313	11.275	11.06	11.06	11.08	11.06	11.46	39,408,217	11.275	-1.60%
2024-07-22	0	11.24	11.24	11.26	10.84	11.32	28,955,733	322,797,668	11.148	11.24	11.24	11.26	10.84	11.32	28,955,733	11.148	3.88%
2024-07-19	0	10.82	10.82	10.84	10.82	11.16	39,789,819	434,833,413	10.928	10.82	10.82	10.84	10.82	11.16	39,789,819	10.928	-3.74%
2024-07-18	0	11.24	11.22	11.24	11.10	11.34	16,977,102	190,502,333	11.221	11.24	11.22	11.24	11.10	11.34	16,977,102	11.221	-0.35%
2024-07-17	0	11.28	11.28	11.30	11.06	11.42	28,910,133	326,141,289	11.281	11.28	11.28	11.30	11.06	11.42	28,910,133	11.281	2.17%
2024-07-16	0	11.04	11.02	11.04	10.90	11.16	19,701,580	217,060,553	11.017	11.04	11.02	11.04	10.90	11.16	19,701,580	11.017	-0.36%
2024-07-15	0	11.08	11.08	11.10	11.00	11.44	29,502,527	328,738,827	11.143	11.08	11.08	11.10	11.00	11.44	29,502,527	11.143	-3.32%
2024-07-12	0	11.46	11.44	11.46	11.18	11.56	41,423,822	473,451,848	11.430	11.46	11.44	11.46	11.18	11.56	41,423,822	11.429	3.06%
2024-07-11	0	11.12	11.12	11.14	10.70	11.16	39,504,028	435,925,397	11.035	11.12	11.12	11.14	10.70	11.16	39,504,028	11.035	4.32%
2024-07-10	0	10.66	10.66	10.68	10.66	11.16	26,726,283	290,373,770	10.865	10.66	10.66	10.68	10.66	11.16	26,726,283	10.865	-1.66%
2024-07-09	0	10.84	10.84	10.86	10.56	10.88	28,854,903	310,796,445	10.771	10.84	10.84	10.86	10.56	10.88	28,854,903	10.771	0.56%
2024-07-08	0	10.78	10.78	10.80	10.66	11.26	50,467,623	547,915,193	10.857	10.78	10.78	10.80	10.66	11.26	50,467,623	10.857	-4.26%
2024-07-05	0	11.26	11.26	11.28	11.00	11.50	33,783,437	379,405,877	11.231	11.26	11.26	11.28	11.00	11.50	33,783,437	11.231	0.72%
2024-07-04	0	11.18	11.16	11.18	11.06	11.48	25,486,035	285,490,564	11.202	11.18	11.16	11.18	11.06	11.48	25,486,035	11.202	-1.06%
2024-07-03	0	11.30	11.30	11.32	11.08	11.62	35,042,005	396,728,104	11.322	11.30	11.30	11.32	11.08	11.62	35,042,005	11.322	1.07%
2024-07-02	0	11.18	11.16	11.18	11.12	11.82	52,053,198	592,629,814	11.385	11.18	11.16	11.18	11.12	11.82	52,053,198	11.385	-3.12%
2024-06-28	0	11.54	11.54	11.56	11.52	11.86	33,728,121	393,251,597	11.660	11.54	11.54	11.56	11.52	11.86	33,728,121	11.659	-1.20%
2024-06-27	0	11.68	11.66	11.68	11.56	12.12	47,117,508	553,053,241	11.738	11.68	11.66	11.68	11.56	12.12	47,117,508	11.738	-4.26%
2024-06-26	0	12.20	12.18	12.20	11.72	12.26	41,745,939	502,367,440	12.034	12.20	12.18	12.20	11.72	12.26	41,745,939	12.034	2.69%
2024-06-25	0	11.88	11.88	11.90	11.78	12.16	39,184,116	468,865,351	11.966	11.88	11.88	11.90	11.78	12.16	39,184,116	11.966	0.34%
2024-06-24	0	11.84	11.84	11.86	11.46	12.26	49,287,088	582,992,223	11.829	11.84	11.84	11.86	11.46	12.26	49,287,088	11.828	2.07%
2024-06-21	0	11.60	11.60	11.62	11.52	11.80	31,518,947	366,245,352	11.620	11.60	11.60	11.62	11.52	11.80	31,518,947	11.620	-1.02%
2024-06-20	0	11.72	11.70	11.74	11.68	12.16	43,197,567	513,840,980	11.895	11.72	11.70	11.74	11.68	12.16	43,197,567	11.895	-1.84%
2024-06-19	0	11.94	11.92	11.94	11.62	12.04	41,270,780	490,544,681	11.886	11.94	11.92	11.94	11.62	12.04	41,270,780	11.886	2.23%
2024-06-18	0	11.68	11.66	11.68	11.32	11.94	46,162,396	535,050,212	11.591	11.68	11.66	11.68	11.32	11.94	46,162,396	11.591	-1.85%
2024-06-17	0	11.90	11.90	11.92	11.46	12.16	47,635,497	565,410,649	11.870	11.90	11.90	11.92	11.46	12.16	47,635,497	11.870	1.36%
2024-06-14	0	11.74	11.74	11.78	11.74	12.20	63,788,032	756,657,192	11.862	11.74	11.74	11.78	11.74	12.20	63,788,032	11.862	-4.40%
2024-06-13	0	12.28	12.26	12.28	11.92	12.84	117,800,376	1,454,334,491	12.346	12.28	12.26	12.28	11.92	12.84	117,800,376	12.346	-2.07%
2024-06-12	0	12.54	12.54	12.56	11.02	12.98	223,871,630	2,749,167,521	12.280	12.54	12.54	12.56	11.02	12.98	223,871,630	12.280	14.21%
2024-06-11	0	10.98	10.98	11.00	10.88	11.32	59,273,817	652,132,298	11.002	10.98	10.98	11.00	10.88	11.32	59,273,817	11.002	-3.51%
2024-06-07	0	11.38	11.36	11.38	11.26	11.68	34,738,414	394,981,440	11.370	11.38	11.36	11.38	11.26	11.68	34,738,414	11.370	-1.56%
2024-06-06	0	11.56	11.52	11.56	11.40	12.04	32,076,260	372,763,837	11.621	11.56	11.52	11.56	11.40	12.04	32,076,260	11.621	-1.87%
2024-06-05	0	11.78	11.78	11.80	11.68	12.12	36,865,568	438,868,231	11.905	11.78	11.78	11.80	11.68	12.12	36,865,568	11.905	0.00%
2024-06-04	0	11.78	11.76	11.78	11.26	11.90	51,351,047	598,391,651	11.653	11.78	11.76	11.78	11.26	11.90	51,351,047	11.653	4.06%
2024-06-03	0	11.32	11.32	11.34	11.00	11.40	43,981,521	493,990,899	11.232	11.32	11.32	11.34	11.00	11.40	43,981,521	11.232	1.62%
2024-05-31	0	11.14	11.12	11.14	11.14	11.70	59,975,382	681,254,824	11.359	11.14	11.12	11.14	11.14	11.70	59,975,382	11.359	-0.54%
2024-05-30	0	11.20	11.18	11.20	11.06	11.46	43,176,996	485,038,810	11.234	11.20	11.18	11.20	11.06	11.46	43,176,996	11.234	-1.93%
2024-05-29	0	11.42	11.42	11.44	11.42	11.76	49,558,260	571,888,770	11.540	11.42	11.42	11.44	11.42	11.76	49,558,260	11.540	-2.73%
2024-05-28	0	11.74	11.74	11.76	11.52	12.14	51,122,718	603,280,594	11.801	11.74	11.74	11.76	11.52	12.14	51,122,718	11.801	-1.01%
2024-05-27	0	11.86	11.84	11.86	11.42	12.52	112,950,567	1,329,432,939	11.770	11.86	11.84	11.86	11.42	12.52	112,950,567	11.770	-4.66%
2024-05-24	0	12.44	12.44	12.46	12.40	12.92	51,658,761	647,576,180	12.536	12.44	12.44	12.46	12.40	12.92	51,658,761	12.536	-3.42%
2024-05-23	0	12.88	12.88	12.90	12.82	13.28	40,827,229	529,606,472	12.972	12.88	12.88	12.90	12.82	13.28	40,827,229	12.972	-2.13%
2024-05-22	0	13.16	13.16	13.18	13.00	13.36	42,934,047	566,462,217	13.194	13.16	13.16	13.18	13.00	13.36	42,934,047	13.194	-0.15%
2024-05-21	0	13.18	13.16	13.18	13.14	13.98	97,515,139	1,307,980,654	13.413	13.18	13.16	13.18	13.14	13.98	97,515,139	13.413	-6.13%
2024-05-20	0	14.04	14.02	14.04	13.80	14.28	74,452,687	1,043,435,269	14.015	14.04	14.02	14.04	13.80	14.28	74,452,687	14.015	-0.14%
2024-05-17	0	14.06	14.06	14.08	14.02	14.72	79,338,632	1,131,060,032	14.256	14.06	14.06	14.08	14.02	14.72	79,338,632	14.256	-3.43%
2024-05-16	0	14.56	14.56	14.58	13.74	15.10	112,004,570	1,623,468,659	14.495	14.56	14.56	14.58	13.74	15.10	112,004,570	14.495	0.41%
2024-05-14	0	14.50	14.50	14.52	14.20	15.06	134,177,787	1,975,414,480	14.722	14.50	14.50	14.52	14.20	15.06	134,177,787	14.722	2.55%
2024-05-13	0	14.14	14.12	14.14	13.44	16.22	289,483,835	4,221,825,961	14.584	14.14	14.12	14.14	13.44	16.22	289,483,835	14.584	-3.55%
2024-05-10	0	14.66	14.64	14.66	14.16	14.74	60,551,883	876,644,738	14.478	14.66	14.64	14.66	14.16	14.74	60,551,883	14.478	0.55%
2024-05-09	0	14.58	14.56	14.58	14.18	15.04	64,829,764	951,672,594	14.680	14.58	14.56	14.58	14.18	15.04	64,829,764	14.680	3.26%
2024-05-08	0	14.12	14.12	14.14	14.06	14.64	35,672,415	508,830,857	14.264	14.12	14.12	14.14	14.06	14.64	35,672,415	14.264	-2.08%
2024-05-07	0	14.42	14.40	14.42	14.36	14.94	43,510,213	633,720,685	14.565	14.42	14.40	14.42	14.36	14.94	43,510,213	14.565	-2.96%
2024-05-06	0	14.86	14.86	14.88	14.14	15.10	87,192,896	1,291,041,773	14.807	14.86	14.86	14.88	14.14	15.10	87,192,896	14.807	6.45%
2024-05-03	0	13.96	13.94	13.96	13.52	14.92	43,907,368	612,451,625	13.949	13.96	13.94	13.96	13.52	14.92	43,907,368	13.949	-4.12%
2024-05-02	0	14.56	14.56	14.58	13.22	14.60	30,294,657	433,446,127	14.308	14.56	14.56	14.58	13.22	14.60	30,294,657	14.308	5.97%
2024-04-30	0	13.74	13.74	13.76	13.66	14.14	28,719,633	396,169,524	13.794	13.74	13.74	13.76	13.66	14.14	28,719,633	13.794	-1.58%
2024-04-29	0	13.96	13.96	13.98	13.44	14.54	61,056,530	857,857,192	14.050	13.96	13.96	13.98	13.44	14.54	61,056,530	14.050	3.56%
2024-04-26	0	13.48	13.46	13.48	12.62	13.62	55,504,715	736,872,871	13.276	13.48	13.46	13.48	12.62	13.62	55,504,715	13.276	5.81%
2024-04-25	0	12.74	12.74	12.76	12.60	13.20	39,259,725	505,355,617	12.872	12.74	12.74	12.76	12.60	13.20	39,259,725	12.872	-1.24%
2024-04-24	0	12.90	12.90	12.92	12.60	13.12	30,854,842	397,905,273	12.896	12.90	12.90	12.92	12.60	13.12	30,854,842	12.896	-0.62%
2024-04-23	0	12.98	12.98	13.00	12.74	13.34	39,418,854	513,378,433	13.024	12.98	12.98	13.00	12.74	13.34	39,418,854	13.024	1.41%
2024-04-22	0	12.80	12.80	12.82	12.42	12.98	33,005,727	420,485,395	12.740	12.80	12.80	12.82	12.42	12.98	33,005,727	12.740	1.43%
2024-04-19	0	12.62	12.62	12.64	12.50	13.16	49,290,531	627,322,028	12.727	12.62	12.62	12.64	12.50	13.16	49,290,531	12.727	-4.68%
2024-04-18	0	13.24	13.24	13.26	13.00	13.64	24,367,051	325,731,264	13.368	13.24	13.24	13.26	13.00	13.64	24,367,051	13.368	-0.60%
2024-04-17	0	13.32	13.32	13.34	13.00	13.56	31,720,456	421,306,745	13.282	13.32	13.32	13.34	13.00	13.56	31,720,456	13.282	2.15%
2024-04-16	0	13.04	13.04	13.06	12.88	13.54	36,049,279	475,506,685	13.191	13.04	13.04	13.06	12.88	13.54	36,049,279	13.190	-3.98%
2024-04-15	0	13.58	13.58	13.60	13.40	14.00	19,957,600	272,107,187	13.634	13.58	13.58	13.60	13.40	14.00	19,957,600	13.634	-2.30%
2024-04-12	0	13.90	13.88	13.90	13.68	14.14	28,368,357	394,369,225	13.902	13.90	13.88	13.90	13.68	14.14	28,368,357	13.902	-1.42%
2024-04-11	0	14.10	14.08	14.10	13.78	14.20	30,382,273	425,531,550	14.006	14.10	14.08	14.10	13.78	14.20	30,382,273	14.006	-1.67%
2024-04-10	0	14.34	14.32	14.34	14.14	15.00	41,037,044	597,507,503	14.560	14.34	14.32	14.34	14.14	15.00	41,037,044	14.560	-0.42%
2024-04-09	0	14.40	14.38	14.40	14.00	14.52	28,027,228	401,563,218	14.328	14.40	14.38	14.40	14.00	14.52	28,027,228	14.328	2.27%
2024-04-08	0	14.08	14.08	14.10	13.20	14.36	63,291,156	880,687,368	13.915	14.08	14.08	14.10	13.20	14.36	63,291,156	13.915	5.39%
2024-04-05	0	13.36	13.34	13.36	12.90	13.70	49,502,474	669,795,796	13.531	13.36	13.34	13.36	12.90	13.70	49,502,474	13.531	-4.84%
2024-04-03	0	14.04	14.04	14.06	13.92	14.54	43,477,465	616,000,797	14.168	14.04	14.04	14.06	13.92	14.54	43,477,465	14.168	-1.13%
2024-04-02	0	14.20	14.18	14.20	14.06	14.72	71,253,684	1,015,328,226	14.250	14.20	14.18	14.20	14.06	14.72	71,253,684	14.249	-0.70%
2024-03-28	0	14.30	14.30	14.32	13.80	15.00	83,121,166	1,203,110,640	14.474	14.30	14.30	14.32	13.80	15.00	83,121,166	14.474	3.92%
2024-03-27	0	13.76	13.76	13.78	13.04	14.36	59,194,251	812,549,734	13.727	13.76	13.76	13.78	13.04	14.36	59,194,251	13.727	1.47%
2024-03-26	0	13.56	13.56	13.58	13.50	14.24	40,185,737	549,941,788	13.685	13.56	13.56	13.58	13.50	14.24	40,185,737	13.685	-3.28%
2024-03-25	0	14.02	14.02	14.04	13.50	14.28	77,331,722	1,081,471,309	13.985	14.02	14.02	14.04	13.50	14.28	77,331,722	13.985	7.52%
2024-03-22	0	13.04	13.02	13.04	12.94	14.08	83,460,829	1,108,306,037	13.279	13.04	13.02	13.04	12.94	14.08	83,460,829	13.279	-8.17%
2024-03-21	0	14.20	14.18	14.20	13.84	14.24	48,701,909	685,166,330	14.069	14.20	14.18	14.20	13.84	14.24	48,701,909	14.069	2.01%
2024-03-20	0	13.92	13.92	13.94	13.66	14.16	40,496,076	563,640,085	13.918	13.92	13.92	13.94	13.66	14.16	40,496,076	13.918	0.00%
2024-03-19	0	13.92	13.92	13.94	13.82	14.50	69,269,443	970,111,010	14.005	13.92	13.92	13.94	13.82	14.50	69,269,443	14.005	-5.69%
2024-03-18	0	14.76	14.74	14.76	14.04	14.94	110,401,438	1,598,043,219	14.475	14.76	14.74	14.76	14.04	14.94	110,401,438	14.475	2.22%
2024-03-15	0	14.44	14.44	14.46	14.24	16.14	215,082,251	3,188,210,079	14.823	14.44	14.44	14.46	14.24	16.14	215,082,251	14.823	-10.20%
2024-03-14	0	16.08	16.06	16.08	15.82	19.42	155,474,969	2,615,254,064	16.821	16.08	16.06	16.08	15.82	19.42	155,474,969	16.821	-13.08%
2024-03-13	0	18.50	18.50	18.52	18.04	18.90	39,002,122	716,347,905	18.367	18.50	18.50	18.52	18.04	18.90	39,002,122	18.367	-0.54%
2024-03-12	0	18.60	18.58	18.60	17.92	18.84	56,434,872	1,045,529,449	18.526	18.60	18.58	18.60	17.92	18.84	56,434,872	18.526	5.08%
2024-03-11	0	17.70	17.70	17.72	17.00	17.94	48,810,881	855,780,903	17.533	17.70	17.70	17.72	17.00	17.94	48,810,881	17.533	1.49%
2024-03-08	0	17.44	17.44	17.48	17.16	17.80	57,332,679	1,004,474,435	17.520	17.44	17.44	17.48	17.16	17.80	57,332,679	17.520	2.11%
2024-03-07	0	17.08	17.06	17.08	16.80	18.68	168,501,126	2,966,030,227	17.602	17.08	17.06	17.08	16.80	18.68	168,501,126	17.602	-21.47%
2024-03-06	0	21.75	21.70	21.75	19.66	21.95	68,021,991	1,429,082,292	21.009	21.75	21.70	21.75	19.66	21.95	68,021,991	21.009	9.08%
2024-03-05	0	19.94	19.94	19.96	19.90	20.80	45,424,836	915,863,866	20.162	19.94	19.94	19.96	19.90	20.80	45,424,836	20.162	-5.05%
2024-03-04	0	21.00	21.00	21.05	18.82	21.40	96,047,051	1,977,026,629	20.584	21.00	21.00	21.05	18.82	21.40	96,047,051	20.584	11.70%
2024-03-01	0	18.80	18.78	18.80	18.62	19.20	31,730,847	598,495,366	18.862	18.80	18.78	18.80	18.62	19.20	31,730,847	18.862	-1.26%
2024-02-29	0	19.04	19.02	19.04	18.22	19.36	39,323,206	745,685,797	18.963	19.04	19.02	19.04	18.22	19.36	39,323,206	18.963	3.14%
2024-02-28	0	18.46	18.44	18.46	18.46	19.82	44,604,255	845,744,362	18.961	18.46	18.44	18.46	18.46	19.82	44,604,255	18.961	-2.33%
2024-02-27	0	18.90	18.88	18.90	18.30	19.28	34,524,801	646,859,986	18.736	18.90	18.88	18.90	18.30	19.28	34,524,801	18.736	0.75%
2024-02-26	0	18.76	18.76	18.78	18.42	19.28	36,423,107	689,888,471	18.941	18.76	18.76	18.78	18.42	19.28	36,423,107	18.941	2.85%
2024-02-23	0	18.24	18.24	18.26	17.92	18.48	24,285,997	441,447,516	18.177	18.24	18.24	18.26	17.92	18.48	24,285,997	18.177	-0.98%
2024-02-22	0	18.42	18.42	18.44	17.70	18.48	33,635,666	611,043,845	18.167	18.42	18.42	18.44	17.70	18.48	33,635,666	18.167	1.77%
2024-02-21	0	18.10	18.08	18.10	16.82	18.48	55,332,762	999,352,596	18.061	18.10	18.08	18.10	16.82	18.48	55,332,762	18.061	5.11%
2024-02-20	0	17.22	17.20	17.22	16.34	17.42	33,041,609	562,614,556	17.028	17.22	17.20	17.22	16.34	17.42	33,041,609	17.027	3.73%
2024-02-19	0	16.60	16.60	16.62	16.30	17.32	35,982,303	601,806,479	16.725	16.60	16.60	16.62	16.30	17.32	35,982,303	16.725	-3.94%
2024-02-16	0	17.28	17.26	17.28	15.02	17.54	52,845,245	881,124,400	16.674	17.28	17.26	17.28	15.02	17.54	52,845,245	16.674	12.06%
2024-02-15	0	15.42	15.42	15.44	14.80	15.88	48,036,081	732,849,470	15.256	15.42	15.42	15.44	14.80	15.88	48,036,081	15.256	-1.91%
2024-02-14	0	15.72	15.70	15.72	14.70	16.26	75,024,755	1,162,687,372	15.497	15.72	15.70	15.72	14.70	16.26	75,024,755	15.497	-9.24%
2024-02-09	0	17.32	17.30	17.32	16.84	17.78	21,913,181	376,987,927	17.204	17.32	17.30	17.32	16.84	17.78	21,913,181	17.204	-2.26%
2024-02-08	0	17.72	17.72	17.74	17.00	18.76	69,682,855	1,241,860,440	17.822	17.72	17.72	17.74	17.00	18.76	69,682,855	17.822	-7.61%
2024-02-07	0	19.18	19.16	19.18	18.88	20.80	115,255,888	2,263,275,153	19.637	19.18	19.16	19.18	18.88	20.80	115,255,888	19.637	5.62%
2024-02-06	0	18.16	18.16	18.18	16.20	18.30	94,337,399	1,657,411,708	17.569	18.16	18.16	18.18	16.20	18.30	94,337,399	17.569	4.97%
2024-02-05	0	17.30	17.28	17.30	16.32	17.84	127,922,342	2,203,021,782	17.222	17.30	17.28	17.30	16.32	17.84	127,922,342	17.222	3.10%
2024-02-02	0	16.78	16.76	16.78	16.30	21.75	245,370,225	4,360,970,777	17.773	16.78	16.76	16.78	16.30	21.75	245,370,225	17.773	-20.66%
2024-02-01	0	21.15	21.10	21.15	20.35	21.85	61,799,006	1,307,976,174	21.165	21.15	21.10	21.15	20.35	21.85	61,799,006	21.165	3.17%
2024-01-31	0	20.50	20.45	20.50	20.25	22.30	98,926,570	2,069,300,604	20.918	20.50	20.45	20.50	20.25	22.30	98,926,570	20.918	-8.28%
2024-01-30	0	22.35	22.30	22.35	21.55	23.20	95,782,966	2,145,902,437	22.404	22.35	22.30	22.35	21.55	23.20	95,782,966	22.404	-3.46%
2024-01-29	0	23.15	23.10	23.15	22.65	25.70	120,235,342	2,884,071,358	23.987	23.15	23.10	23.15	22.65	25.70	120,235,342	23.987	-5.70%
2024-01-26	0	24.55	24.50	24.55	21.65	32.25	307,053,388	7,927,787,504	25.819	24.55	24.50	24.55	21.65	32.25	307,053,388	25.819	-18.17%
2024-01-25	0	30.00	30.00	30.05	28.90	30.35	30,133,583	895,882,091	29.730	30.00	30.00	30.05	28.90	30.35	30,133,583	29.730	2.04%
2024-01-24	0	29.40	29.35	29.40	27.90	29.90	38,723,653	1,118,423,719	28.882	29.40	29.35	29.40	27.90	29.90	38,723,653	28.882	3.34%
2024-01-23	0	28.45	28.45	28.50	26.95	29.35	36,159,119	1,029,553,515	28.473	28.45	28.45	28.50	26.95	29.35	36,159,119	28.473	5.37%
2024-01-22	0	27.00	26.95	27.00	26.40	28.80	35,578,360	964,416,022	27.107	27.00	26.95	27.00	26.40	28.80	35,578,360	27.107	-4.76%
2024-01-19	0	28.35	28.30	28.35	27.95	29.90	39,879,684	1,142,553,812	28.650	28.35	28.30	28.35	27.95	29.90	39,879,684	28.650	-2.58%
2024-01-18	0	29.10	29.10	29.15	28.50	29.50	22,802,311	661,538,785	29.012	29.10	29.10	29.15	28.50	29.50	22,802,311	29.012	0.87%
2024-01-17	0	28.85	28.80	28.85	28.35	30.45	42,441,415	1,231,392,854	29.014	28.85	28.80	28.85	28.35	30.45	42,441,415	29.014	-5.25%
2024-01-16	0	30.45	30.45	30.50	29.90	31.25	26,423,196	808,889,527	30.613	30.45	30.45	30.50	29.90	31.25	26,423,196	30.613	-0.16%
2024-01-15	0	30.50	30.45	30.50	29.20	31.40	26,589,098	815,293,621	30.663	30.50	30.45	30.50	29.20	31.40	26,589,098	30.663	3.39%
2024-01-12	0	29.50	29.45	29.50	29.25	31.60	42,331,090	1,268,067,758	29.956	29.50	29.45	29.50	29.25	31.60	42,331,090	29.956	-3.12%
2024-01-11	0	30.45	30.45	30.50	30.00	33.40	108,552,093	3,373,512,366	31.077	30.45	30.45	30.50	30.00	33.40	108,552,093	31.077	8.75%
2024-01-10	0	28.00	28.00	28.05	25.95	28.20	44,472,262	1,226,200,950	27.572	28.00	28.00	28.05	25.95	28.20	44,472,262	27.572	6.26%
2024-01-09	0	26.35	26.35	26.40	26.35	27.20	19,028,956	507,827,110	26.687	26.35	26.35	26.40	26.35	27.20	19,028,956	26.687	0.00%
2024-01-08	0	26.35	26.30	26.35	25.85	27.60	29,432,061	775,496,783	26.349	26.35	26.30	26.35	25.85	27.60	29,432,061	26.349	-4.36%
2024-01-05	0	27.55	27.50	27.55	27.15	28.00	20,754,077	570,552,397	27.491	27.55	27.50	27.55	27.15	28.00	20,754,077	27.491	-2.48%
2024-01-04	0	28.25	28.20	28.25	27.70	28.65	13,229,160	371,329,083	28.069	28.25	28.20	28.25	27.70	28.65	13,229,160	28.069	-1.05%
2024-01-03	0	28.55	28.50	28.55	28.00	29.25	14,264,033	408,028,024	28.605	28.55	28.50	28.55	28.00	29.25	14,264,033	28.605	-0.52%
2024-01-02	0	28.70	28.70	28.75	28.40	29.50	20,797,601	598,572,317	28.781	28.70	28.70	28.75	28.40	29.50	20,797,601	28.781	-3.04%
2023-12-29	0	29.60	29.60	29.65	28.60	30.30	26,309,785	784,470,800	29.817	29.60	29.60	29.65	28.60	30.30	26,309,785	29.817	2.42%
2023-12-28	0	28.90	28.90	28.95	27.25	29.35	32,497,357	925,599,626	28.482	28.90	28.90	28.95	27.25	29.35	32,497,357	28.482	5.09%
2023-12-27	0	27.50	27.45	27.50	26.90	27.80	25,935,462	709,536,730	27.358	27.50	27.45	27.50	26.90	27.80	25,935,462	27.358	2.04%
2023-12-22	0	26.95	26.90	26.95	26.60	28.55	61,942,246	1,680,604,534	27.132	26.95	26.90	26.95	26.60	28.55	61,942,246	27.132	-5.27%
2023-12-21	0	28.45	28.40	28.45	28.10	29.00	16,292,347	463,604,467	28.455	28.45	28.40	28.45	28.10	29.00	16,292,347	28.455	-0.87%
2023-12-20	0	28.70	28.65	28.70	28.50	29.20	18,032,861	520,030,579	28.838	28.70	28.65	28.70	28.50	29.20	18,032,861	28.838	1.06%
2023-12-19	0	28.40	28.35	28.40	28.00	29.25	27,472,721	782,025,130	28.466	28.40	28.35	28.40	28.00	29.25	27,472,721	28.466	-3.07%
2023-12-18	0	29.30	29.25	29.30	29.00	30.00	17,613,034	518,063,239	29.414	29.30	29.25	29.30	29.00	30.00	17,613,034	29.414	-0.68%
2023-12-15	0	29.50	29.45	29.50	29.25	30.35	33,761,054	1,001,814,015	29.674	29.50	29.45	29.50	29.25	30.35	33,761,054	29.674	1.90%
2023-12-14	0	28.95	28.90	28.95	28.70	30.00	44,073,843	1,290,853,796	29.288	28.95	28.90	28.95	28.70	30.00	44,073,843	29.288	3.39%
2023-12-13	0	28.00	27.95	28.00	27.45	28.85	35,588,175	997,653,939	28.033	28.00	27.95	28.00	27.45	28.85	35,588,175	28.033	-2.10%
2023-12-12	0	28.60	28.55	28.60	27.90	28.80	32,003,045	911,161,171	28.471	28.60	28.55	28.60	27.90	28.80	32,003,045	28.471	0.00%
2023-12-11	0	28.60	28.55	28.60	28.10	29.30	38,820,199	1,109,267,577	28.575	28.60	28.55	28.60	28.10	29.30	38,820,199	28.574	-2.56%
2023-12-08	0	29.35	29.30	29.35	28.60	30.00	51,164,057	1,489,568,358	29.114	29.35	29.30	29.35	28.60	30.00	51,164,057	29.114	-2.00%
2023-12-07	0	29.95	29.90	29.95	28.50	30.60	70,349,835	2,074,060,705	29.482	29.95	29.90	29.95	28.50	30.60	70,349,835	29.482	-2.44%
2023-12-06	0	30.70	30.65	30.70	30.15	32.15	84,686,025	2,643,679,033	31.217	30.70	30.65	30.70	30.15	32.15	84,686,025	31.217	1.15%
2023-12-05	0	30.35	30.30	30.35	29.05	32.25	169,708,907	5,162,164,925	30.418	30.35	30.30	30.35	29.05	32.25	169,708,907	30.418	-8.45%
2023-12-04	1	33.15	33.10	33.15	32.80	38.00	96,554,172	3,369,779,904	34.900	33.15	33.10	33.15	32.80	38.00	96,554,172	34.900	-23.79%
2023-12-01	0	43.50	43.45	43.50	43.05	43.90	13,576,939	590,566,280	43.498	43.50	43.45	43.50	43.05	43.90	13,576,939	43.498	0.00%
2023-11-30	0	43.50	43.45	43.50	42.70	44.70	33,386,659	1,451,069,915	43.463	43.50	43.45	43.50	42.70	44.70	33,386,659	43.463	-2.68%
2023-11-29	0	44.70	44.70	44.75	44.00	46.20	20,130,467	902,697,122	44.842	44.70	44.70	44.75	44.00	46.20	20,130,467	44.842	-1.87%
2023-11-28	0	45.55	45.50	45.55	45.25	47.05	12,662,292	581,668,549	45.937	45.55	45.50	45.55	45.25	47.05	12,662,292	45.937	-1.09%
2023-11-27	0	46.05	46.00	46.05	44.25	46.50	15,288,752	696,220,320	45.538	46.05	46.00	46.05	44.25	46.50	15,288,752	45.538	2.56%
2023-11-24	0	44.90	44.85	44.90	44.50	46.80	23,944,476	1,080,670,170	45.132	44.90	44.85	44.90	44.50	46.80	23,944,476	45.132	-4.06%
2023-11-23	0	46.80	46.75	46.80	46.30	47.50	18,922,063	882,937,817	46.662	46.80	46.75	46.80	46.30	47.50	18,922,063	46.662	-1.27%
2023-11-22	0	47.40	47.35	47.40	46.85	48.35	13,152,733	625,090,560	47.526	47.40	47.35	47.40	46.85	48.35	13,152,733	47.526	-2.37%
2023-11-21	0	48.55	48.55	48.60	47.80	49.70	18,129,993	886,513,003	48.898	48.55	48.55	48.60	47.80	49.70	18,129,993	48.898	1.15%
2023-11-20	0	48.00	47.95	48.00	46.20	48.35	16,701,223	795,252,613	47.616	48.00	47.95	48.00	46.20	48.35	16,701,223	47.616	1.59%
2023-11-17	0	47.25	47.25	47.30	47.00	47.95	17,545,910	832,141,773	47.427	47.25	47.25	47.30	47.00	47.95	17,545,910	47.427	-1.05%
2023-11-16	0	47.75	47.70	47.75	46.80	50.90	26,238,079	1,261,173,132	48.067	47.75	47.70	47.75	46.80	50.90	26,238,079	48.067	-5.82%
2023-11-15	0	50.70	50.65	50.70	49.15	51.00	34,645,511	1,738,919,318	50.192	50.70	50.65	50.70	49.15	51.00	34,645,511	50.192	6.07%
2023-11-14	0	47.80	47.75	47.80	47.05	49.10	16,819,272	803,010,122	47.744	47.80	47.75	47.80	47.05	49.10	16,819,272	47.743	-2.05%
2023-11-13	0	48.80	48.75	48.80	47.50	49.90	14,097,984	682,474,275	48.409	48.80	48.75	48.80	47.50	49.90	14,097,984	48.409	-0.10%
2023-11-10	0	48.85	48.85	48.90	48.60	49.85	14,744,465	724,413,455	49.131	48.85	48.85	48.90	48.60	49.85	14,744,465	49.131	-3.08%
2023-11-09	0	50.40	50.40	50.45	50.25	51.35	18,317,010	927,436,513	50.633	50.40	50.40	50.45	50.25	51.35	18,317,010	50.633	-1.18%
2023-11-08	0	51.00	51.00	51.05	49.00	52.45	32,202,858	1,646,252,844	51.121	51.00	51.00	51.05	49.00	52.45	32,202,858	51.121	3.76%
2023-11-07	0	49.15	49.10	49.15	48.80	50.65	19,647,679	972,371,500	49.490	49.15	49.10	49.15	48.80	50.65	19,647,679	49.490	-1.90%
2023-11-06	0	50.10	50.05	50.10	49.10	51.20	43,501,732	2,191,637,161	50.381	50.10	50.05	50.10	49.10	51.20	43,501,732	50.380	4.48%
2023-11-03	0	47.95	47.90	47.95	47.20	48.40	19,048,990	912,972,771	47.928	47.95	47.90	47.95	47.20	48.40	19,048,990	47.928	2.02%
2023-11-02	0	47.00	46.95	47.00	46.55	48.55	16,328,894	772,297,022	47.296	47.00	46.95	47.00	46.55	48.55	16,328,894	47.296	-1.88%
2023-11-01	0	47.90	47.85	47.90	46.70	49.35	17,364,578	831,357,856	47.877	47.90	47.85	47.90	46.70	49.35	17,364,578	47.877	-1.44%
2023-10-31	0	48.60	48.55	48.60	47.75	50.15	23,770,964	1,160,977,731	48.840	48.60	48.55	48.60	47.75	50.15	23,770,964	48.840	-3.76%
2023-10-30	0	50.50	50.50	50.55	47.95	51.20	33,123,072	1,663,805,038	50.231	50.50	50.50	50.55	47.95	51.20	33,123,072	50.231	5.76%
2023-10-27	0	47.75	47.70	47.75	44.00	49.15	30,678,757	1,443,949,462	47.067	47.75	47.70	47.75	44.00	49.15	30,678,757	47.067	7.30%
2023-10-26	0	44.50	44.45	44.50	42.55	44.80	24,533,286	1,077,468,039	43.919	44.50	44.45	44.50	42.55	44.80	24,533,286	43.919	-2.52%
2023-10-25	0	45.65	45.60	45.65	45.30	47.95	16,423,591	764,052,707	46.522	45.65	45.60	45.65	45.30	47.95	16,423,591	46.522	-1.08%
2023-10-24	0	46.15	46.15	46.25	44.80	46.75	18,865,932	867,445,561	45.980	46.15	46.15	46.25	44.80	46.75	18,865,932	45.979	0.11%
2023-10-20	0	46.10	46.05	46.10	45.20	46.50	18,267,702	840,179,366	45.993	46.10	46.05	46.10	45.20	46.50	18,267,702	45.993	0.33%
2023-10-19	0	45.95	45.90	45.95	45.50	47.15	18,375,042	845,151,304	45.995	45.95	45.90	45.95	45.50	47.15	18,375,042	45.995	-2.96%
2023-10-18	0	47.35	47.35	47.40	46.50	50.00	32,078,902	1,524,865,571	47.535	47.35	47.35	47.40	46.50	50.00	32,078,902	47.535	-5.39%
2023-10-17	0	50.05	50.00	50.05	48.60	50.30	14,600,758	724,554,423	49.624	50.05	50.00	50.05	48.60	50.30	14,600,758	49.624	2.14%
2023-10-16	0	49.00	49.00	49.05	48.40	50.65	18,562,866	917,973,752	49.452	49.00	49.00	49.05	48.40	50.65	18,562,866	49.452	-0.20%
2023-10-13	0	49.10	49.05	49.10	48.05	51.00	32,214,569	1,600,486,524	49.682	49.10	49.05	49.10	48.05	51.00	32,214,569	49.682	-1.11%
2023-10-12	0	49.65	49.60	49.65	48.10	50.00	36,469,886	1,793,158,238	49.168	49.65	49.60	49.65	48.10	50.00	36,469,886	49.168	5.75%
2023-10-11	0	46.95	46.95	47.00	45.45	48.25	23,997,371	1,132,004,780	47.172	46.95	46.95	47.00	45.45	48.25	23,997,371	47.172	4.92%
2023-10-10	0	44.75	44.70	44.75	44.50	45.95	14,903,326	676,079,959	45.364	44.75	44.70	44.75	44.50	45.95	14,903,326	45.364	-0.33%
2023-10-09	0	44.90	44.90	44.95	42.95	45.95	11,714,511	527,460,827	45.026	44.90	44.90	44.95	42.95	45.95	11,714,511	45.026	2.75%
2023-10-06	0	43.70	43.70	43.75	42.60	43.95	9,848,648	427,657,977	43.423	43.70	43.70	43.75	42.60	43.95	9,848,648	43.423	1.86%
2023-10-05	0	42.90	42.85	42.90	42.55	44.25	6,790,912	292,210,895	43.030	42.90	42.85	42.90	42.55	44.25	6,790,912	43.030	-1.72%
2023-10-04	0	43.65	43.60	43.65	43.25	44.45	7,293,914	319,244,737	43.769	43.65	43.60	43.65	43.25	44.45	7,293,914	43.769	-1.80%
2023-10-03	0	44.45	44.40	44.45	43.80	45.20	10,387,015	460,823,376	44.365	44.45	44.40	44.45	43.80	45.20	10,387,015	44.365	-2.63%
2023-09-29	0	45.65	45.60	45.65	43.55	46.20	17,905,418	811,489,741	45.321	45.65	45.60	45.65	43.55	46.20	17,905,418	45.321	3.51%
2023-09-28	0	44.10	44.05	44.10	43.85	45.20	15,888,394	705,969,901	44.433	44.10	44.05	44.10	43.85	45.20	15,888,394	44.433	-1.01%
2023-09-27	0	44.55	44.50	44.55	42.60	45.80	31,921,576	1,424,239,401	44.617	44.55	44.50	44.55	42.60	45.80	31,921,576	44.617	3.73%
2023-09-26	0	42.95	42.90	42.95	42.45	43.70	10,476,527	449,906,846	42.944	42.95	42.90	42.95	42.45	43.70	10,476,527	42.944	-1.72%
2023-09-25	0	43.70	43.70	43.75	42.40	44.60	17,337,798	759,227,393	43.790	43.70	43.70	43.75	42.40	44.60	17,337,798	43.790	2.46%
2023-09-22	0	42.65	42.60	42.65	39.80	42.95	16,598,304	691,906,268	41.685	42.65	42.60	42.65	39.80	42.95	16,598,304	41.685	4.66%
2023-09-21	0	40.75	40.70	40.75	40.15	41.60	16,875,242	686,101,761	40.657	40.75	40.70	40.75	40.15	41.60	16,875,242	40.657	-2.86%
2023-09-20	0	41.95	41.95	42.00	41.60	43.35	13,206,833	555,978,496	42.098	41.95	41.95	42.00	41.60	43.35	13,206,833	42.098	-3.34%
2023-09-19	0	43.40	43.35	43.40	42.80	43.70	7,905,049	342,778,472	43.362	43.40	43.35	43.40	42.80	43.70	7,905,049	43.362	-0.46%
2023-09-18	0	43.60	43.60	43.65	43.20	44.00	9,664,496	420,989,707	43.560	43.60	43.60	43.65	43.20	44.00	9,664,496	43.560	-0.68%
2023-09-15	0	43.90	43.90	43.95	41.40	44.40	19,874,571	869,358,800	43.742	43.90	43.90	43.95	41.40	44.40	19,874,571	43.742	4.77%
2023-09-14	0	41.90	41.85	41.90	41.05	42.30	11,679,006	487,073,636	41.705	41.90	41.85	41.90	41.05	42.30	11,679,006	41.705	0.00%
2023-09-13	0	41.90	41.85	41.90	41.35	42.85	10,760,401	450,225,496	41.841	41.90	41.85	41.90	41.35	42.85	10,760,401	41.841	-1.41%
2023-09-12	0	42.50	42.45	42.50	41.90	42.95	8,904,763	378,892,205	42.549	42.50	42.45	42.50	41.90	42.95	8,904,763	42.549	-0.47%
2023-09-11	0	42.70	42.65	42.70	41.25	43.05	11,558,429	491,565,312	42.529	42.70	42.65	42.70	41.25	43.05	11,558,429	42.529	2.03%
2023-09-07	0	41.85	41.80	41.85	41.50	43.15	10,030,810	421,532,293	42.024	41.85	41.80	41.85	41.50	43.15	10,030,810	42.024	-2.22%
2023-09-06	0	42.80	42.75	42.80	41.85	43.55	14,177,362	603,453,777	42.565	42.80	42.75	42.80	41.85	43.55	14,177,362	42.565	-2.06%
2023-09-05	0	43.70	43.70	43.75	43.15	44.75	14,179,968	621,722,727	43.845	43.70	43.70	43.75	43.15	44.75	14,179,968	43.845	-2.78%
2023-09-04	0	44.95	44.85	44.95	44.20	45.50	21,314,769	953,285,426	44.724	44.95	44.85	44.95	44.20	45.50	21,314,769	44.724	1.81%
2023-08-31	0	44.15	44.15	44.20	43.85	46.95	28,235,199	1,259,976,610	44.624	44.15	44.15	44.20	43.85	46.95	28,235,199	44.624	-4.54%
2023-08-30	0	46.25	46.25	46.30	45.65	47.35	15,326,236	715,212,318	46.666	46.25	46.25	46.30	45.65	47.35	15,326,236	46.666	0.65%
2023-08-29	0	45.95	45.95	46.00	45.30	46.45	16,060,818	737,785,197	45.937	45.95	45.95	46.00	45.30	46.45	16,060,818	45.937	1.55%
2023-08-28	0	45.25	45.20	45.25	45.15	46.35	18,706,513	854,737,074	45.692	45.25	45.20	45.25	45.15	46.35	18,706,513	45.692	2.03%
2023-08-25	0	44.35	44.30	44.35	43.95	45.95	21,065,443	942,794,044	44.756	44.35	44.30	44.35	43.95	45.95	21,065,443	44.755	-0.56%
2023-08-24	0	44.60	44.60	44.65	42.05	46.00	58,643,421	2,616,447,471	44.616	44.60	44.60	44.65	42.05	46.00	58,643,421	44.616	8.52%
2023-08-23	0	41.10	41.10	41.15	40.05	41.50	16,914,561	693,587,873	41.005	41.10	41.10	41.15	40.05	41.50	16,914,561	41.005	1.36%
2023-08-22	0	40.55	40.55	40.60	38.70	41.20	19,256,559	772,268,760	40.104	40.55	40.55	40.60	38.70	41.20	19,256,559	40.104	1.88%
2023-08-21	0	39.80	39.80	39.85	39.25	40.40	12,843,396	512,976,788	39.941	39.80	39.80	39.85	39.25	40.40	12,843,396	39.941	-0.62%
2023-08-18	0	40.05	40.00	40.05	40.00	41.25	17,157,484	696,925,036	40.619	40.05	40.00	40.05	40.00	41.25	17,157,484	40.619	-2.91%
2023-08-17	0	41.25	41.25	41.30	40.10	41.55	19,502,014	798,207,119	40.930	41.25	41.25	41.30	40.10	41.55	19,502,014	40.929	-1.43%
2023-08-16	0	41.85	41.80	41.85	40.75	42.15	8,879,057	369,426,573	41.607	41.85	41.80	41.85	40.75	42.15	8,879,057	41.607	0.36%
2023-08-15	0	41.70	41.70	41.75	40.85	42.40	11,512,425	477,121,130	41.444	41.70	41.70	41.75	40.85	42.40	11,512,425	41.444	-2.00%
2023-08-14	0	42.55	42.50	42.55	41.20	42.75	19,290,422	808,746,133	41.925	42.55	42.50	42.55	41.20	42.75	19,290,422	41.925	-1.85%
2023-08-11	0	43.35	43.35	43.50	42.85	44.75	11,068,595	479,624,198	43.332	43.35	43.35	43.50	42.85	44.75	11,068,595	43.332	-1.14%
2023-08-10	0	43.85	43.85	43.95	43.40	44.25	10,465,246	459,172,572	43.876	43.85	43.85	43.95	43.40	44.25	10,465,246	43.876	0.00%
2023-08-09	0	43.85	43.80	43.85	42.80	44.90	15,187,465	668,144,054	43.993	43.85	43.80	43.85	42.80	44.90	15,187,465	43.993	1.39%
2023-08-08	0	43.25	43.25	43.30	41.90	43.70	22,690,993	974,552,847	42.949	43.25	43.25	43.30	41.90	43.70	22,690,993	42.949	-1.37%
2023-08-07	0	43.85	43.85	43.90	42.80	44.80	26,686,132	1,161,944,207	43.541	43.85	43.85	43.90	42.80	44.80	26,686,132	43.541	-2.45%
2023-08-04	0	44.95	44.90	44.95	44.50	46.25	30,258,110	1,363,944,219	45.077	44.95	44.90	44.95	44.50	46.25	30,258,110	45.077	-0.88%
2023-08-03	0	45.35	45.30	45.35	43.60	46.45	21,372,519	968,965,743	45.337	45.35	45.30	45.35	43.60	46.45	21,372,519	45.337	3.42%
2023-08-02	0	43.85	43.80	43.85	43.35	45.35	21,988,436	966,924,653	43.974	43.85	43.80	43.85	43.35	45.35	21,988,436	43.974	-1.68%
2023-08-01	0	44.60	44.60	44.70	44.40	46.25	24,379,876	1,101,218,059	45.169	44.60	44.60	44.70	44.40	46.25	24,379,876	45.169	1.13%
2023-07-31	0	44.10	44.05	44.10	43.65	45.35	23,690,843	1,055,692,927	44.561	44.10	44.05	44.10	43.65	45.35	23,690,843	44.561	1.85%
2023-07-28	0	43.30	43.30	43.35	40.60	44.35	17,659,975	758,883,360	42.972	43.30	43.30	43.35	40.60	44.35	17,659,975	42.972	3.34%
2023-07-27	0	41.90	41.90	41.95	41.40	42.15	11,065,099	462,141,051	41.766	41.90	41.90	41.95	41.40	42.15	11,065,099	41.766	-0.36%
2023-07-26	0	42.05	42.00	42.05	41.05	42.40	11,218,517	471,659,503	42.043	42.05	42.00	42.05	41.05	42.40	11,218,517	42.043	0.84%
2023-07-25	0	41.70	41.65	41.70	41.20	42.25	17,438,977	725,016,660	41.575	41.70	41.65	41.70	41.20	42.25	17,438,977	41.574	2.84%
2023-07-24	0	40.55	40.55	40.60	39.70	41.75	16,368,532	667,683,987	40.791	40.55	40.55	40.60	39.70	41.75	16,368,532	40.791	-0.37%
2023-07-21	0	40.70	40.65	40.70	40.20	41.75	11,582,919	474,905,280	41.001	40.70	40.65	40.70	40.20	41.75	11,582,919	41.000	0.62%
2023-07-20	0	40.45	40.40	40.45	40.00	41.75	14,428,184	585,223,942	40.561	40.45	40.40	40.45	40.00	41.75	14,428,184	40.561	1.00%
2023-07-19	0	40.05	40.00	40.05	39.55	40.65	16,468,699	659,038,189	40.018	40.05	40.00	40.05	39.55	40.65	16,468,699	40.018	-1.96%
2023-07-18	0	40.85	40.80	40.85	39.70	41.30	15,409,824	624,848,498	40.549	40.85	40.80	40.85	39.70	41.30	15,409,824	40.549	-0.12%
2023-07-14	0	40.90	40.85	40.90	40.00	41.70	21,234,024	873,160,443	41.121	40.90	40.85	40.90	40.00	41.70	21,234,024	41.121	0.49%
2023-07-13	0	40.70	40.70	40.75	37.90	41.45	37,987,353	1,527,819,447	40.219	40.70	40.70	40.75	37.90	41.45	37,987,353	40.219	8.53%
2023-07-12	0	37.50	37.45	37.50	37.20	38.75	18,722,733	706,052,231	37.711	37.50	37.45	37.50	37.20	38.75	18,722,733	37.711	-2.47%
2023-07-11	0	38.45	38.40	38.45	37.70	38.95	16,113,150	618,963,680	38.414	38.45	38.40	38.45	37.70	38.95	16,113,150	38.414	1.18%
2023-07-10	0	38.00	37.95	38.00	37.20	39.25	15,634,801	595,902,273	38.114	38.00	37.95	38.00	37.20	39.25	15,634,801	38.114	0.53%
2023-07-07	0	37.80	37.75	37.80	37.00	38.30	17,763,306	668,498,986	37.634	37.80	37.75	37.80	37.00	38.30	17,763,306	37.634	-1.05%
2023-07-06	0	38.20	38.15	38.20	37.60	38.70	20,672,270	787,819,061	38.110	38.20	38.15	38.20	37.60	38.70	20,672,270	38.110	-2.18%
2023-07-05	0	39.05	39.00	39.05	38.55	39.50	14,992,955	584,655,253	38.995	39.05	39.00	39.05	38.55	39.50	14,992,955	38.995	-0.89%
2023-07-04	0	39.40	39.40	39.45	37.35	39.85	24,085,495	938,503,926	38.966	39.40	39.40	39.45	37.35	39.85	24,085,495	38.966	3.41%
2023-07-03	0	38.10	38.10	38.15	36.85	38.30	15,840,804	598,331,991	37.772	38.10	38.10	38.15	36.85	38.30	15,840,804	37.772	1.46%
2023-06-30	0	37.55	37.50	37.55	35.45	38.45	27,492,013	1,021,611,922	37.160	37.55	37.50	37.55	35.45	38.45	27,492,013	37.160	4.45%
2023-06-29	0	35.95	35.90	35.95	35.50	38.15	33,206,131	1,195,513,593	36.003	35.95	35.90	35.95	35.50	38.15	33,206,131	36.003	-4.89%
2023-06-28	0	37.80	37.75	37.80	36.75	38.15	22,409,295	836,067,294	37.309	37.80	37.75	37.80	36.75	38.15	22,409,295	37.309	-1.18%
2023-06-27	0	38.25	38.25	38.30	37.90	38.90	19,661,643	753,000,729	38.298	38.25	38.25	38.30	37.90	38.90	19,661,643	38.298	-0.52%
2023-06-26	0	38.45	38.45	38.50	37.10	39.55	25,453,651	980,610,363	38.525	38.45	38.45	38.50	37.10	39.55	25,453,651	38.525	1.85%
2023-06-23	0	37.75	37.70	37.75	37.25	38.40	17,524,768	660,192,806	37.672	37.75	37.70	37.75	37.25	38.40	17,524,768	37.672	0.00%
2023-06-21	0	37.75	37.70	37.75	36.35	39.45	59,762,483	2,247,863,828	37.613	37.75	37.70	37.75	36.35	39.45	59,762,483	37.613	-2.58%
2023-06-20	0	38.75	38.70	38.75	38.50	46.90	94,193,720	3,814,681,155	40.498	38.75	38.70	38.75	38.50	46.90	94,193,720	40.498	-17.02%
2023-06-19	0	46.70	46.65	46.70	45.45	47.35	10,886,451	503,996,231	46.296	46.70	46.65	46.70	45.45	47.35	10,886,451	46.296	-1.58%
2023-06-16	0	47.45	47.40	47.45	47.05	48.70	23,164,038	1,106,270,214	47.758	47.45	47.40	47.45	47.05	48.70	23,164,038	47.758	0.32%
2023-06-15	0	47.30	47.30	47.35	44.25	47.55	25,333,760	1,168,349,955	46.118	47.30	47.30	47.35	44.25	47.55	25,333,760	46.118	7.13%
2023-06-14	0	44.15	44.10	44.15	43.55	45.65	10,592,668	470,879,223	44.453	44.15	44.10	44.15	43.55	45.65	10,592,668	44.453	-1.45%
2023-06-13	0	44.80	44.80	44.85	43.45	45.00	14,372,670	636,770,396	44.304	44.80	44.80	44.85	43.45	45.00	14,372,670	44.304	1.59%
2023-06-12	0	44.10	44.05	44.10	42.95	45.30	14,067,939	614,260,133	43.664	44.10	44.05	44.10	42.95	45.30	14,067,939	43.664	-1.67%
2023-06-09	0	44.85	44.85	44.90	43.65	45.75	16,930,996	759,331,821	44.849	44.85	44.85	44.90	43.65	45.75	16,930,996	44.849	2.99%
2023-06-08	0	43.55	43.50	43.55	42.50	43.70	9,661,613	417,829,627	43.246	43.55	43.50	43.55	42.50	43.70	9,661,613	43.246	-0.11%
2023-06-07	0	43.60	43.55	43.60	43.15	44.80	12,096,603	530,669,098	43.869	43.60	43.55	43.60	43.15	44.80	12,096,603	43.869	0.58%
2023-06-06	0	43.35	43.30	43.35	42.80	44.20	9,095,914	395,126,456	43.440	43.35	43.30	43.35	42.80	44.20	9,095,914	43.440	-1.14%
2023-06-05	0	43.85	43.75	43.85	42.85	45.05	17,398,339	759,552,597	43.657	43.85	43.75	43.85	42.85	45.05	17,398,339	43.657	-1.35%
2023-06-02	0	44.45	44.40	44.45	42.55	44.80	27,944,097	1,225,261,598	43.847	44.45	44.40	44.45	42.55	44.80	27,944,097	43.847	6.47%
2023-06-01	0	41.75	41.75	41.80	39.85	42.90	31,234,872	1,301,737,691	41.676	41.75	41.75	41.80	39.85	42.90	31,234,872	41.676	4.24%
2023-05-31	0	40.05	40.00	40.05	39.30	41.45	37,167,845	1,486,677,665	39.999	40.05	40.00	40.05	39.30	41.45	37,167,845	39.999	-3.96%
2023-05-30	0	41.70	41.70	41.80	41.05	42.85	15,318,724	639,336,544	41.736	41.70	41.70	41.80	41.05	42.85	15,318,724	41.736	-0.71%
2023-05-29	0	42.00	41.95	42.00	41.85	44.15	14,317,333	608,464,484	42.499	42.00	41.95	42.00	41.85	44.15	14,317,333	42.498	-2.21%
2023-05-25	0	42.95	42.95	43.00	42.55	43.95	12,986,011	559,831,853	43.110	42.95	42.95	43.00	42.55	43.95	12,986,011	43.110	-3.16%
2023-05-24	0	44.35	44.30	44.35	44.05	45.05	10,717,905	476,270,235	44.437	44.35	44.30	44.35	44.05	45.05	10,717,905	44.437	-1.11%
2023-05-23	0	44.85	44.85	44.90	44.40	45.60	11,360,864	511,430,373	45.017	44.85	44.85	44.90	44.40	45.60	11,360,864	45.017	0.67%
2023-05-22	0	44.55	44.55	44.60	42.40	45.25	24,200,688	1,071,321,686	44.268	44.55	44.55	44.60	42.40	45.25	24,200,688	44.268	5.69%
2023-05-19	0	42.15	42.15	42.20	41.75	43.55	18,785,592	796,339,407	42.391	42.15	42.15	42.20	41.75	43.55	18,785,592	42.391	-3.33%
2023-05-18	0	43.60	43.55	43.60	43.15	45.05	19,842,561	869,521,788	43.821	43.60	43.55	43.60	43.15	45.05	19,842,561	43.821	-2.79%
2023-05-17	0	44.85	44.85	44.90	44.75	46.85	15,821,385	716,771,864	45.304	44.85	44.85	44.90	44.75	46.85	15,821,385	45.304	-3.96%
2023-05-16	0	46.70	46.65	46.70	46.20	47.00	7,085,457	330,440,004	46.636	46.70	46.65	46.70	46.20	47.00	7,085,457	46.636	0.97%
2023-05-15	0	46.25	46.25	46.30	44.55	46.45	19,991,287	908,131,443	45.426	46.25	46.25	46.30	44.55	46.45	19,991,287	45.426	0.43%
2023-05-12	0	46.05	46.05	46.10	46.05	47.20	8,465,550	393,297,792	46.459	46.05	46.05	46.10	46.05	47.20	8,465,550	46.459	-1.18%
2023-05-11	0	46.60	46.55	46.60	44.85	47.65	21,727,323	1,008,001,814	46.393	46.60	46.55	46.60	44.85	47.65	21,727,323	46.393	2.98%
2023-05-10	0	45.25	45.20	45.25	44.60	45.60	14,167,733	639,126,662	45.111	45.25	45.20	45.25	44.60	45.60	14,167,733	45.111	0.44%
2023-05-09	0	45.05	45.00	45.05	44.85	47.05	27,426,489	1,244,253,785	45.367	45.05	45.00	45.05	44.85	47.05	27,426,489	45.367	-4.96%
2023-05-08	0	47.40	47.35	47.40	46.85	48.55	12,657,416	600,338,754	47.430	47.40	47.35	47.40	46.85	48.55	12,657,416	47.430	-0.11%
2023-05-05	0	47.45	47.45	47.50	46.85	48.45	10,553,356	502,207,578	47.588	47.45	47.45	47.50	46.85	48.45	10,553,356	47.587	1.28%
2023-05-04	0	46.85	46.85	46.90	46.00	47.85	20,652,609	967,379,559	46.841	46.85	46.85	46.90	46.00	47.85	20,652,609	46.841	2.63%
2023-05-03	0	45.65	45.65	45.70	44.65	46.00	13,484,222	611,073,996	45.318	45.65	45.65	45.70	44.65	46.00	13,484,222	45.318	-1.83%
2023-05-02	0	46.50	46.45	46.50	45.70	47.80	7,082,993	329,895,995	46.576	46.50	46.45	46.50	45.70	47.80	7,082,993	46.576	0.11%
2023-04-28	0	46.45	46.40	46.45	46.35	48.50	18,278,012	860,690,115	47.089	46.45	46.40	46.45	46.35	48.50	18,278,012	47.089	-2.00%
2023-04-27	0	47.40	47.35	47.40	45.85	47.65	11,904,766	558,970,201	46.954	47.40	47.35	47.40	45.85	47.65	11,904,766	46.953	1.28%
2023-04-26	0	46.80	46.80	46.85	45.20	47.35	19,211,227	891,605,519	46.411	46.80	46.80	46.85	45.20	47.35	19,211,227	46.411	1.08%
2023-04-25	0	46.30	46.30	46.35	45.85	50.10	34,930,464	1,633,244,472	46.757	46.30	46.30	46.35	45.85	50.10	34,930,464	46.757	-7.12%
2023-04-24	0	49.85	49.85	49.90	48.75	51.15	13,450,350	668,497,662	49.701	49.85	49.85	49.90	48.75	51.15	13,450,350	49.701	-0.99%
2023-04-21	0	50.35	50.35	50.40	49.75	52.50	19,919,726	1,011,471,960	50.777	50.35	50.35	50.40	49.75	52.50	19,919,726	50.777	-3.45%
2023-04-20	0	52.15	52.15	52.20	51.25	53.95	20,823,786	1,092,123,751	52.446	52.15	52.15	52.20	51.25	53.95	20,823,786	52.446	-2.61%
2023-04-19	0	53.55	53.55	53.60	53.40	54.70	15,156,187	817,648,002	53.948	53.55	53.55	53.60	53.40	54.70	15,156,187	53.948	-1.47%
2023-04-18	0	54.35	54.35	54.40	53.60	55.15	18,134,087	981,817,894	54.142	54.35	54.35	54.40	53.60	55.15	18,134,087	54.142	0.46%
2023-04-17	0	54.10	54.05	54.10	52.75	54.85	23,655,862	1,271,654,906	53.756	54.10	54.05	54.10	52.75	54.85	23,655,862	53.756	-1.28%
2023-04-14	0	54.80	54.80	54.85	53.90	56.70	39,915,615	2,197,557,438	55.055	54.80	54.80	54.85	53.90	56.70	39,915,615	55.055	1.76%
2023-04-13	0	53.85	53.85	53.90	47.70	54.20	43,513,104	2,275,399,430	52.292	53.85	53.85	53.90	47.70	54.20	43,513,104	52.292	7.81%
2023-04-12	0	49.95	49.95	50.00	49.05	51.10	17,291,212	863,930,061	49.964	49.95	49.95	50.00	49.05	51.10	17,291,212	49.964	-0.10%
2023-04-11	0	50.00	50.00	50.05	48.65	50.70	34,611,572	1,729,220,855	49.961	50.00	50.00	50.05	48.65	50.70	34,611,572	49.961	5.60%
2023-04-06	0	47.35	47.35	47.50	45.15	48.20	26,706,781	1,262,588,885	47.276	47.35	47.35	47.50	45.15	48.20	26,706,781	47.276	1.83%
2023-04-04	0	46.50	46.50	46.55	45.00	47.10	30,510,667	1,396,038,624	45.756	46.50	46.50	46.55	45.00	47.10	30,510,667	45.756	-1.69%
2023-04-03	0	47.30	47.30	47.35	46.10	48.40	20,820,804	975,560,144	46.855	47.30	47.30	47.35	46.10	48.40	20,820,804	46.855	-2.67%
2023-03-31	0	48.60	48.55	48.60	48.00	50.35	21,702,395	1,060,108,847	48.848	48.60	48.55	48.60	48.00	50.35	21,702,395	48.848	-1.42%
2023-03-30	0	49.30	49.30	49.35	48.20	49.80	19,697,892	969,140,631	49.200	49.30	49.30	49.35	48.20	49.80	19,697,892	49.200	1.75%
2023-03-29	0	48.45	48.40	48.45	47.60	50.05	17,221,496	833,758,784	48.414	48.45	48.40	48.45	47.60	50.05	17,221,496	48.414	0.31%
2023-03-28	0	48.30	48.20	48.30	47.55	49.25	15,389,470	739,878,023	48.077	48.30	48.20	48.30	47.55	49.25	15,389,470	48.077	-1.53%
2023-03-27	0	49.05	49.05	49.10	47.40	50.50	22,392,881	1,101,197,323	49.176	49.05	49.05	49.10	47.40	50.50	22,392,881	49.176	0.31%
2023-03-24	0	48.90	48.90	48.95	48.05	50.55	25,632,542	1,259,011,085	49.118	48.90	48.90	48.95	48.05	50.55	25,632,542	49.118	-3.55%
2023-03-23	0	50.70	50.65	50.70	48.00	51.00	29,178,076	1,454,057,080	49.834	50.70	50.65	50.70	48.00	51.00	29,178,076	49.834	1.60%
2023-03-22	0	49.90	49.90	49.95	49.70	52.15	32,477,289	1,645,727,891	50.673	49.90	49.90	49.95	49.70	52.15	32,477,289	50.673	1.53%
2023-03-21	0	49.15	49.10	49.15	45.60	49.55	42,447,807	2,043,673,932	48.146	49.15	49.10	49.15	45.60	49.55	42,447,807	48.146	8.86%
2023-03-20	0	45.15	45.15	45.20	44.20	47.55	51,522,821	2,327,633,089	45.177	45.15	45.15	45.20	44.20	47.55	51,522,821	45.177	-5.94%
2023-03-17	0	48.00	48.00	48.05	46.30	51.10	48,666,549	2,323,522,454	47.744	48.00	48.00	48.05	46.30	51.10	48,666,549	47.744	-1.64%
2023-03-16	0	48.80	48.80	48.85	48.45	50.75	24,955,923	1,228,766,639	49.238	48.80	48.80	48.85	48.45	50.75	24,955,923	49.237	-3.65%
2023-03-15	0	50.65	50.65	50.70	50.55	52.40	13,138,570	673,955,386	51.296	50.65	50.65	50.70	50.55	52.40	13,138,570	51.296	1.60%
2023-03-14	0	49.85	49.80	49.85	49.05	52.40	20,976,983	1,062,607,738	50.656	49.85	49.80	49.85	49.05	52.40	20,976,983	50.656	-0.70%
2023-03-13	0	50.20	50.20	50.25	49.00	52.75	50,536,339	2,537,241,555	50.206	50.20	50.20	50.25	49.00	52.75	50,536,339	50.206	-3.46%
2023-03-10	0	52.00	51.95	52.00	50.20	53.00	26,311,644	1,356,796,907	51.566	52.00	51.95	52.00	50.20	53.00	26,311,644	51.566	-2.26%
2023-03-09	0	53.20	53.20	53.25	52.90	54.80	14,068,482	755,985,808	53.736	53.20	53.20	53.25	52.90	54.80	14,068,482	53.736	-0.19%
2023-03-08	0	53.30	53.20	53.30	52.60	55.40	25,815,433	1,381,361,010	53.509	53.30	53.20	53.30	52.60	55.40	25,815,433	53.509	-4.22%
2023-03-07	0	55.65	55.60	55.65	54.60	57.70	21,510,486	1,203,862,369	55.966	55.65	55.60	55.65	54.60	57.70	21,510,486	55.966	-2.79%
2023-03-06	0	57.25	57.20	57.25	56.50	58.15	10,785,258	615,913,140	57.107	57.25	57.20	57.25	56.50	58.15	10,785,258	57.107	-0.87%
2023-03-03	0	57.75	57.75	57.85	57.25	59.95	16,274,916	947,563,130	58.222	57.75	57.75	57.85	57.25	59.95	16,274,916	58.222	0.26%
2023-03-02	0	57.60	57.55	57.60	56.55	58.45	17,741,574	1,018,046,616	57.382	57.60	57.55	57.60	56.55	58.45	17,741,574	57.382	-1.20%
2023-03-01	0	58.30	58.30	58.35	54.00	58.80	37,518,235	2,152,912,274	57.383	58.30	58.30	58.35	54.00	58.80	37,518,235	57.383	6.58%
2023-02-28	0	54.70	54.65	54.70	53.40	54.95	23,336,441	1,270,035,312	54.423	54.70	54.65	54.70	53.40	54.95	23,336,441	54.423	2.34%
2023-02-27	0	53.45	53.40	53.45	52.15	54.10	16,154,054	860,844,836	53.290	53.45	53.40	53.45	52.15	54.10	16,154,054	53.290	0.28%
2023-02-24	0	53.30	53.30	53.35	53.00	54.95	13,654,639	731,519,959	53.573	53.30	53.30	53.35	53.00	54.95	13,654,639	53.573	-2.74%
2023-02-23	0	54.80	54.80	54.90	54.20	56.25	14,273,904	785,235,277	55.012	54.80	54.80	54.90	54.20	56.25	14,273,904	55.012	-0.18%
2023-02-22	0	54.90	54.85	54.90	54.55	56.20	19,031,607	1,049,179,092	55.128	54.90	54.85	54.90	54.55	56.20	19,031,607	55.128	-2.05%
2023-02-21	0	56.05	56.00	56.05	55.70	58.50	13,621,461	769,909,305	56.522	56.05	56.00	56.05	55.70	58.50	13,621,461	56.522	-4.19%
2023-02-20	0	58.50	58.50	58.55	55.90	58.85	19,478,360	1,127,589,495	57.889	58.50	58.50	58.55	55.90	58.85	19,478,360	57.889	3.27%
2023-02-17	0	56.65	56.65	56.70	55.95	58.20	26,150,447	1,482,806,052	56.703	56.65	56.65	56.70	55.95	58.20	26,150,447	56.703	-2.07%
2023-02-16	0	57.85	57.80	57.85	57.15	61.35	40,275,516	2,371,843,531	58.891	57.85	57.80	57.85	57.15	61.35	40,275,516	58.890	-4.30%
2023-02-15	0	60.45	60.40	60.45	59.90	62.10	18,522,268	1,122,437,092	60.599	60.45	60.40	60.45	59.90	62.10	18,522,268	60.599	-2.50%
2023-02-14	0	62.00	61.95	62.00	60.90	65.20	29,202,129	1,809,872,494	61.977	62.00	61.95	62.00	60.90	65.20	29,202,129	61.977	-3.95%
2023-02-13	0	64.55	64.55	64.60	63.25	65.00	9,163,148	588,955,582	64.274	64.55	64.55	64.60	63.25	65.00	9,163,148	64.274	0.00%
2023-02-10	0	64.55	64.55	64.60	62.10	66.75	21,650,478	1,383,182,058	63.887	64.55	64.55	64.60	62.10	66.75	21,650,478	63.887	-1.75%
2023-02-09	0	65.70	65.70	65.75	64.15	66.30	10,337,740	675,699,490	65.362	65.70	65.70	65.75	64.15	66.30	10,337,740	65.362	0.77%
2023-02-08	0	65.20	65.20	65.25	64.20	66.90	13,548,492	890,230,504	65.707	65.20	65.20	65.25	64.20	66.90	13,548,492	65.707	1.16%
2023-02-07	0	64.45	64.40	64.45	63.40	66.15	15,581,230	1,010,219,501	64.836	64.45	64.40	64.45	63.40	66.15	15,581,230	64.836	1.50%
2023-02-06	0	63.50	63.45	63.50	60.70	63.70	38,136,156	2,383,791,676	62.507	63.50	63.45	63.50	60.70	63.70	38,136,156	62.507	-3.71%
2023-02-03	0	65.95	65.95	66.00	65.80	69.45	18,837,663	1,261,637,792	66.974	65.95	65.95	66.00	65.80	69.45	18,837,663	66.974	-3.16%
2023-02-02	0	68.10	68.05	68.10	67.70	69.80	24,138,297	1,661,706,260	68.841	68.10	68.05	68.10	67.70	69.80	24,138,297	68.841	1.57%
2023-02-01	0	67.05	67.05	67.10	64.30	67.75	22,524,464	1,495,587,771	66.398	67.05	67.05	67.10	64.30	67.75	22,524,464	66.398	2.76%
2023-01-31	0	65.25	65.25	65.30	64.15	66.20	39,669,822	2,577,774,317	64.981	65.25	65.25	65.30	64.15	66.20	39,669,822	64.981	-2.61%
2023-01-30	0	67.00	66.95	67.00	66.35	71.10	42,280,340	2,881,538,951	68.153	67.00	66.95	67.00	66.35	71.10	42,280,340	68.153	-5.57%
2023-01-27	0	70.95	70.90	70.95	69.85	72.00	11,477,611	811,672,612	70.718	70.95	70.90	70.95	69.85	72.00	11,477,611	70.718	-0.63%
2023-01-26	0	71.40	71.35	71.40	69.70	72.50	14,399,558	1,022,176,296	70.987	71.40	71.35	71.40	69.70	72.50	14,399,558	70.987	0.07%
2023-01-20	0	71.35	71.30	71.35	69.90	72.10	13,218,880	938,758,804	71.017	71.35	71.30	71.35	69.90	72.10	13,218,880	71.017	1.35%
2023-01-19	0	70.40	70.40	70.45	67.70	71.50	15,832,908	1,105,913,314	69.849	70.40	70.40	70.45	67.70	71.50	15,832,908	69.849	1.51%
2023-01-18	0	69.35	69.30	69.35	67.25	70.10	28,487,628	1,960,149,006	68.807	69.35	69.30	69.35	67.25	70.10	28,487,628	68.807	-0.07%
2023-01-17	0	69.40	69.35	69.40	68.60	72.00	108,777,405	7,678,806,741	70.592	69.40	69.35	69.40	68.60	72.00	108,777,405	70.592	-6.09%
2023-01-16	0	73.90	73.85	73.90	71.00	77.40	44,583,660	3,320,338,221	74.474	73.90	73.85	73.90	71.00	77.40	44,583,660	74.474	1.79%
2023-01-13	0	72.60	72.55	72.60	68.60	72.90	28,819,059	2,045,414,348	70.974	72.60	72.55	72.60	68.60	72.90	28,819,059	70.974	6.37%
2023-01-12	0	68.25	68.20	68.25	67.40	71.55	36,570,184	2,530,028,321	69.183	68.25	68.20	68.25	67.40	71.55	36,570,184	69.183	-2.43%
2023-01-11	0	69.95	69.90	69.95	68.00	73.30	46,916,592	3,335,455,663	71.093	69.95	69.90	69.95	68.00	73.30	46,916,592	71.093	3.78%
2023-01-10	0	67.40	67.35	67.40	66.90	68.65	16,590,938	1,123,136,686	67.696	67.40	67.35	67.40	66.90	68.65	16,590,938	67.696	-0.37%
2023-01-09	0	67.65	67.60	67.65	66.70	69.00	24,761,293	1,674,189,334	67.613	67.65	67.60	67.65	66.70	69.00	24,761,293	67.613	2.42%
2023-01-06	0	66.05	66.00	66.05	65.00	68.20	24,547,320	1,634,187,407	66.573	66.05	66.00	66.05	65.00	68.20	24,547,320	66.573	-2.15%
2023-01-05	0	67.50	67.45	67.50	66.40	71.30	44,794,363	3,059,647,986	68.304	67.50	67.45	67.50	66.40	71.30	44,794,363	68.304	1.96%
2023-01-04	0	66.20	66.15	66.20	61.60	66.30	37,718,374	2,441,919,805	64.741	66.20	66.15	66.20	61.60	66.30	37,718,374	64.741	5.84%
2023-01-03	0	62.55	62.50	62.55	58.55	63.95	34,213,741	2,133,660,916	62.363	62.55	62.50	62.55	58.55	63.95	34,213,741	62.363	4.51%
2022-12-30	0	59.85	59.85	59.90	59.40	61.80	25,971,523	1,570,112,772	60.455	59.85	59.85	59.90	59.40	61.80	25,971,523	60.455	0.50%
2022-12-29	0	59.55	59.55	59.60	56.65	60.70	33,272,579	1,981,225,051	59.545	59.55	59.55	59.60	56.65	60.70	33,272,579	59.545	3.03%
2022-12-28	0	57.80	57.80	57.85	54.45	59.55	42,543,091	2,455,918,554	57.728	57.80	57.80	57.85	54.45	59.55	42,543,091	57.728	6.94%
2022-12-23	0	54.05	54.00	54.05	51.10	54.45	24,454,802	1,302,163,602	53.248	54.05	54.00	54.05	51.10	54.45	24,454,802	53.248	3.25%
2022-12-22	0	52.35	52.35	52.40	50.55	53.25	20,762,928	1,083,778,163	52.198	52.35	52.35	52.40	50.55	53.25	20,762,928	52.198	2.15%
2022-12-21	0	51.25	51.20	51.25	50.00	52.20	16,313,079	838,199,579	51.382	51.25	51.20	51.25	50.00	52.20	16,313,079	51.382	2.50%
2022-12-20	0	50.00	50.00	50.05	49.30	50.70	24,930,816	1,246,013,969	49.979	50.00	50.00	50.05	49.30	50.70	24,930,816	49.979	-0.40%
2022-12-19	0	50.20	50.20	50.25	50.00	52.25	18,459,867	931,326,509	50.451	50.20	50.20	50.25	50.00	52.25	18,459,867	50.451	-2.14%
2022-12-16	0	51.30	51.25	51.30	48.80	52.30	50,662,033	2,580,398,122	50.934	51.30	51.25	51.30	48.80	52.30	50,662,033	50.934	5.45%
2022-12-15	0	48.65	48.60	48.65	48.50	51.10	30,421,852	1,497,540,446	49.226	48.65	48.60	48.65	48.50	51.10	30,421,852	49.226	-4.23%
2022-12-14	0	50.80	50.75	50.80	50.25	52.65	20,973,086	1,069,919,514	51.014	50.80	50.75	50.80	50.25	52.65	20,973,086	51.014	-1.07%
2022-12-13	0	51.35	51.30	51.35	50.45	51.85	21,268,123	1,087,289,670	51.123	51.35	51.30	51.35	50.45	51.85	21,268,123	51.123	-0.96%
2022-12-12	0	51.85	51.80	51.85	51.20	54.00	24,641,971	1,288,203,214	52.277	51.85	51.80	51.85	51.20	54.00	24,641,971	52.277	-3.80%
2022-12-09	0	53.90	53.85	53.90	53.30	56.40	35,184,566	1,922,803,550	54.649	53.90	53.85	53.90	53.30	56.40	35,184,566	54.649	-2.97%
2022-12-08	0	55.55	55.50	55.55	50.40	55.75	37,210,042	1,985,210,027	53.352	55.55	55.50	55.55	50.40	55.75	37,210,042	53.351	9.35%
2022-12-07	0	50.80	50.75	50.80	50.45	55.35	36,898,871	1,956,543,563	53.025	50.80	50.75	50.80	50.45	55.35	36,898,871	53.024	-4.33%
2022-12-06	0	53.10	53.05	53.10	52.10	56.40	32,081,710	1,723,855,027	53.733	53.10	53.05	53.10	52.10	56.40	32,081,710	53.733	-3.54%
2022-12-05	0	55.05	55.05	55.10	52.50	55.35	38,410,376	2,084,396,594	54.267	55.05	55.05	55.10	52.50	55.35	38,410,376	54.266	6.27%
2022-12-02	0	51.80	51.80	51.85	50.40	52.20	18,588,427	956,443,626	51.454	51.80	51.80	51.85	50.40	52.20	18,588,427	51.454	2.27%
2022-12-01	0	50.65	50.65	50.70	49.65	53.50	25,595,945	1,310,433,212	51.197	50.65	50.65	50.70	49.65	53.50	25,595,945	51.197	1.00%
2022-11-30	0	50.15	50.10	50.15	47.10	50.15	24,377,793	1,196,676,689	49.089	50.15	50.10	50.15	47.10	50.15	24,377,793	49.089	2.45%
2022-11-29	0	48.95	48.95	49.00	46.55	49.40	17,980,311	874,538,916	48.639	48.95	48.95	49.00	46.55	49.40	17,980,311	48.639	3.38%
2022-11-28	0	47.35	47.35	47.40	44.00	47.70	21,481,184	988,179,021	46.002	47.35	47.35	47.40	44.00	47.70	21,481,184	46.002	-0.84%
2022-11-25	0	47.75	47.70	47.75	46.70	48.00	11,125,515	527,568,178	47.420	47.75	47.70	47.75	46.70	48.00	11,125,515	47.420	-1.65%
2022-11-24	0	48.55	48.50	48.55	47.65	49.45	10,835,252	525,386,810	48.489	48.55	48.50	48.55	47.65	49.45	10,835,252	48.489	0.52%
2022-11-23	0	48.30	48.25	48.30	45.70	49.25	26,355,720	1,249,104,468	47.394	48.30	48.25	48.30	45.70	49.25	26,355,720	47.394	-1.43%
2022-11-22	0	49.00	48.95	49.00	48.10	50.80	20,476,108	1,012,420,904	49.444	49.00	48.95	49.00	48.10	50.80	20,476,108	49.444	-3.54%
2022-11-21	0	50.80	50.75	50.80	49.25	51.40	21,238,886	1,074,965,308	50.613	50.80	50.75	50.80	49.25	51.40	21,238,886	50.613	-1.65%
2022-11-18	0	51.65	51.65	51.70	51.10	54.15	19,205,439	1,003,137,054	52.232	51.65	51.65	51.70	51.10	54.15	19,205,439	52.232	-1.24%
2022-11-17	0	52.30	52.30	52.35	50.55	53.50	36,081,127	1,871,637,504	51.873	52.30	52.30	52.35	50.55	53.50	36,081,127	51.873	-3.24%
2022-11-16	0	54.05	54.00	54.05	52.55	56.30	36,245,857	1,963,277,298	54.166	54.05	54.00	54.05	52.55	56.30	36,245,857	54.166	0.09%
2022-11-15	0	54.00	53.90	54.00	50.05	54.75	45,779,818	2,442,637,351	53.356	54.00	53.90	54.00	50.05	54.75	45,779,818	53.356	4.75%
2022-11-14	0	51.55	51.50	51.55	50.50	54.10	46,097,912	2,416,905,828	52.430	51.55	51.50	51.55	50.50	54.10	46,097,912	52.430	1.18%
2022-11-11	0	50.95	50.90	50.95	47.65	51.60	69,365,065	3,466,038,433	49.968	50.95	50.90	50.95	47.65	51.60	69,365,065	49.968	16.46%
2022-11-10	0	43.75	43.70	43.75	43.25	45.10	14,302,124	628,944,800	43.976	43.75	43.70	43.75	43.25	45.10	14,302,124	43.976	-1.91%
2022-11-09	0	44.60	44.55	44.60	43.20	47.00	43,727,281	1,955,973,351	44.731	44.60	44.55	44.60	43.20	47.00	43,727,281	44.731	-4.70%
2022-11-08	0	46.80	46.80	46.85	46.15	48.50	29,093,931	1,370,702,461	47.113	46.80	46.80	46.85	46.15	48.50	29,093,931	47.113	-0.43%
2022-11-07	0	47.00	47.00	47.05	42.05	48.00	65,853,654	3,022,893,884	45.903	47.00	47.00	47.05	42.05	48.00	65,853,654	45.903	8.42%
2022-11-04	0	43.35	43.35	43.40	39.10	44.90	75,006,453	3,198,372,317	42.641	43.35	43.35	43.40	39.10	44.90	75,006,453	42.641	10.45%
2022-11-03	0	39.25	39.25	39.30	37.80	40.15	44,520,525	1,725,733,654	38.763	39.25	39.25	39.30	37.80	40.15	44,520,525	38.763	-1.63%
2022-11-02	0	39.90	39.80	39.90	37.00	40.40	47,040,532	1,840,759,719	39.131	39.90	39.80	39.90	37.00	40.40	47,040,532	39.131	5.14%
2022-11-01	0	37.95	37.90	37.95	35.20	38.70	77,047,874	2,881,092,552	37.394	37.95	37.90	37.95	35.20	38.70	77,047,874	37.394	6.90%
2022-10-31	0	35.50	35.50	35.55	35.00	38.20	69,954,587	2,529,492,483	36.159	35.50	35.50	35.55	35.00	38.20	69,954,587	36.159	-8.51%
2022-10-28	0	38.80	38.75	38.80	38.60	43.00	88,038,160	3,569,411,486	40.544	38.80	38.75	38.80	38.60	43.00	88,038,160	40.544	-2.39%
2022-10-27	0	39.75	39.75	39.80	39.35	42.50	60,744,470	2,471,818,822	40.692	39.75	39.75	39.80	39.35	42.50	60,744,470	40.692	-0.62%
2022-10-26	0	40.00	40.00	40.05	38.15	41.95	73,956,173	3,016,167,830	40.783	40.00	40.00	40.05	38.15	41.95	73,956,173	40.783	3.36%
2022-10-25	0	38.70	38.65	38.70	37.50	40.00	44,996,200	1,736,208,313	38.586	38.70	38.65	38.70	37.50	40.00	44,996,200	38.586	-0.51%
2022-10-24	0	38.90	38.90	38.95	38.25	43.10	49,734,179	1,988,738,820	39.987	38.90	38.90	38.95	38.25	43.10	49,734,179	39.987	-7.71%
2022-10-21	0	42.15	42.10	42.15	41.45	44.10	38,266,998	1,631,893,072	42.645	42.15	42.10	42.15	41.45	44.10	38,266,998	42.645	-1.29%
2022-10-20	0	42.70	42.65	42.70	42.25	45.30	61,109,603	2,659,253,407	43.516	42.70	42.65	42.70	42.25	45.30	61,109,603	43.516	-9.53%
2022-10-19	0	47.20	47.15	47.20	46.85	49.65	31,461,479	1,497,958,778	47.613	47.20	47.15	47.20	46.85	49.65	31,461,479	47.612	-6.35%
2022-10-18	0	50.40	50.35	50.40	48.30	51.65	37,307,200	1,837,830,626	49.262	50.40	50.35	50.40	48.30	51.65	37,307,200	49.262	0.50%
2022-10-17	0	50.15	50.15	50.20	49.15	52.40	22,559,118	1,137,154,571	50.408	50.15	50.15	50.20	49.15	52.40	22,559,118	50.408	-1.96%
2022-10-14	0	51.15	51.15	51.20	47.10	54.50	60,002,825	3,093,624,805	51.558	51.15	51.15	51.20	47.10	54.50	60,002,825	51.558	8.60%
2022-10-13	0	47.10	47.05	47.10	46.20	50.00	23,233,719	1,106,482,532	47.624	47.10	47.05	47.10	46.20	50.00	23,233,719	47.624	0.21%
2022-10-12	0	47.00	46.95	47.00	43.65	48.20	25,015,146	1,149,345,208	45.946	47.00	46.95	47.00	43.65	48.20	25,015,146	45.946	1.62%
2022-10-11	0	46.25	46.15	46.25	44.65	47.05	15,797,964	725,418,142	45.919	46.25	46.15	46.25	44.65	47.05	15,797,964	45.918	-1.60%
2022-10-10	0	47.00	46.95	47.00	45.45	51.00	33,273,457	1,589,610,848	47.774	47.00	46.95	47.00	45.45	51.00	33,273,457	47.774	-2.49%
2022-10-07	0	48.20	48.20	48.25	48.00	49.50	13,567,311	658,299,177	48.521	48.20	48.20	48.25	48.00	49.50	13,567,311	48.521	-3.12%
2022-10-06	0	49.75	49.70	49.75	48.80	50.35	12,954,076	640,730,204	49.462	49.75	49.70	49.75	48.80	50.35	12,954,076	49.462	-1.19%
2022-10-05	0	50.35	50.30	50.35	48.85	50.65	14,630,629	733,270,306	50.119	50.35	50.30	50.35	48.85	50.65	14,630,629	50.119	4.24%
2022-10-03	0	48.30	48.30	48.40	47.50	49.90	12,402,270	602,441,671	48.575	48.30	48.30	48.40	47.50	49.90	12,402,270	48.575	1.90%
2022-09-30	0	47.40	47.40	47.45	46.35	47.85	10,849,696	513,024,018	47.285	47.40	47.40	47.45	46.35	47.85	10,849,696	47.285	-0.63%
2022-09-29	0	47.70	47.70	47.75	46.70	49.65	18,364,265	884,636,208	48.172	47.70	47.70	47.75	46.70	49.65	18,364,265	48.172	-1.34%
2022-09-28	0	48.35	48.30	48.35	47.85	49.60	24,185,984	1,178,416,062	48.723	48.35	48.30	48.35	47.85	49.60	24,185,984	48.723	-1.12%
2022-09-27	0	48.90	48.90	48.95	47.05	50.25	26,267,996	1,284,371,931	48.895	48.90	48.90	48.95	47.05	50.25	26,267,996	48.895	1.98%
2022-09-26	0	47.95	47.95	48.00	47.20	49.25	22,108,691	1,069,477,518	48.374	47.95	47.95	48.00	47.20	49.25	22,108,691	48.374	3.34%
2022-09-23	0	46.40	46.35	46.40	46.30	48.30	15,593,843	732,675,496	46.985	46.40	46.35	46.40	46.30	48.30	15,593,843	46.985	-2.62%
2022-09-22	0	47.65	47.60	47.65	45.70	47.90	21,056,284	993,569,956	47.186	47.65	47.60	47.65	45.70	47.90	21,056,284	47.186	-1.55%
2022-09-21	0	48.40	48.30	48.40	47.80	49.40	31,808,653	1,543,891,520	48.537	48.40	48.30	48.40	47.80	49.40	31,808,653	48.537	-2.12%
2022-09-20	0	49.45	49.45	49.50	49.05	50.80	25,483,528	1,265,238,033	49.649	49.45	49.45	49.50	49.05	50.80	25,483,528	49.649	0.41%
2022-09-19	0	49.25	49.25	49.30	48.60	51.70	44,634,758	2,204,507,935	49.390	49.25	49.25	49.30	48.60	51.70	44,634,758	49.390	-5.01%
2022-09-16	0	51.85	51.85	52.00	51.85	54.00	35,562,394	1,873,593,103	52.685	51.85	51.85	52.00	51.85	54.00	35,562,394	52.685	-4.25%
2022-09-15	0	54.15	54.15	54.20	53.10	55.30	65,803,905	3,571,809,672	54.280	54.15	54.15	54.20	53.10	55.30	65,803,905	54.280	6.59%
2022-09-14	0	50.80	50.80	50.85	50.10	52.35	70,314,230	3,596,277,858	51.146	50.80	50.80	50.85	50.10	52.35	70,314,230	51.146	-4.87%
2022-09-13	0	53.40	53.40	53.45	52.80	62.30	108,185,119	5,964,323,925	55.131	53.40	53.40	53.45	52.80	62.30	108,185,119	55.131	-19.94%
2022-09-09	0	66.70	66.65	66.70	63.30	66.90	15,086,442	997,209,119	66.100	66.70	66.65	66.70	63.30	66.90	15,086,442	66.100	5.96%
2022-09-08	0	62.95	62.95	63.00	62.20	63.75	10,954,710	690,984,980	63.077	62.95	62.95	63.00	62.20	63.75	10,954,710	63.077	-0.55%
2022-09-07	0	63.30	63.30	63.35	61.70	63.60	10,005,086	627,023,945	62.671	63.30	63.30	63.35	61.70	63.60	10,005,086	62.671	-1.25%
2022-09-06	0	64.10	64.05	64.10	62.90	65.30	8,326,165	533,293,368	64.050	64.10	64.05	64.10	62.90	65.30	8,326,165	64.050	0.16%
2022-09-05	0	64.00	64.00	64.05	62.80	66.15	19,789,855	1,268,982,304	64.123	64.00	64.00	64.05	62.80	66.15	19,789,855	64.123	-3.69%
2022-09-02	0	66.45	66.45	66.50	65.60	68.35	10,238,514	681,370,391	66.550	66.45	66.45	66.50	65.60	68.35	10,238,514	66.550	-2.21%
2022-09-01	0	67.95	67.95	68.00	67.10	69.55	9,959,175	679,759,035	68.255	67.95	67.95	68.00	67.10	69.55	9,959,175	68.255	-2.51%
2022-08-31	0	69.70	69.70	69.80	67.20	71.05	13,901,060	964,955,932	69.416	69.70	69.70	69.80	67.20	71.05	13,901,060	69.416	-0.29%
2022-08-30	0	69.90	69.85	69.90	67.05	70.75	13,855,549	952,271,270	68.729	69.90	69.85	69.90	67.05	70.75	13,855,549	68.729	-1.34%
2022-08-29	0	70.85	70.80	70.85	70.00	71.80	10,834,121	768,286,059	70.914	70.85	70.80	70.85	70.00	71.80	10,834,121	70.914	-1.67%
2022-08-26	0	72.05	72.05	72.10	69.35	72.30	26,980,101	1,930,160,747	71.540	72.05	72.05	72.10	69.35	72.30	26,980,101	71.540	5.26%
2022-08-25	0	68.45	68.40	68.45	65.65	68.70	17,416,690	1,169,687,979	67.159	68.45	68.40	68.45	65.65	68.70	17,416,690	67.159	4.50%
2022-08-24	0	65.50	65.50	65.60	64.75	67.00	11,851,221	776,515,006	65.522	65.50	65.50	65.60	64.75	67.00	11,851,221	65.522	-1.13%
2022-08-23	0	66.25	66.20	66.25	64.50	68.00	18,316,262	1,204,433,567	65.758	66.25	66.20	66.25	64.50	68.00	18,316,262	65.758	-2.36%
2022-08-22	0	67.85	67.80	67.85	67.25	69.45	12,804,293	872,158,688	68.115	67.85	67.80	67.85	67.25	69.45	12,804,293	68.115	-0.51%
2022-08-19	0	68.20	68.15	68.20	67.40	71.55	21,156,929	1,448,864,803	68.482	68.20	68.15	68.20	67.40	71.55	21,156,929	68.482	-4.88%
2022-08-18	0	71.70	71.65	71.70	69.05	72.95	17,614,547	1,255,229,401	71.261	71.70	71.65	71.70	69.05	72.95	17,614,547	71.261	2.80%
2022-08-17	0	69.75	69.70	69.75	68.70	71.45	8,502,130	593,496,841	69.806	69.75	69.70	69.75	68.70	71.45	8,502,130	69.806	-0.36%
2022-08-16	0	70.00	69.90	70.00	68.70	71.25	9,691,545	677,711,116	69.928	70.00	69.90	70.00	68.70	71.25	9,691,545	69.928	-0.43%
2022-08-15	0	70.30	70.30	70.35	69.20	71.50	10,727,174	755,375,429	70.417	70.30	70.30	70.35	69.20	71.50	10,727,174	70.417	-0.78%
2022-08-12	0	70.85	70.85	70.90	69.90	72.25	11,791,463	834,052,415	70.734	70.85	70.85	70.90	69.90	72.25	11,791,463	70.734	-1.53%
2022-08-11	0	71.95	71.85	71.95	68.80	72.30	15,815,073	1,117,440,906	70.657	71.95	71.85	71.95	68.80	72.30	15,815,073	70.657	6.43%
2022-08-10	0	67.60	67.55	67.60	67.20	73.30	32,387,844	2,228,158,058	68.796	67.60	67.55	67.60	67.20	73.30	32,387,844	68.796	-9.26%
2022-08-09	0	74.50	74.45	74.50	72.85	75.30	6,461,074	479,702,174	74.245	74.50	74.45	74.50	72.85	75.30	6,461,074	74.245	0.74%
2022-08-08	0	73.95	73.85	73.95	71.60	75.10	9,305,810	685,948,587	73.712	73.95	73.85	73.95	71.60	75.10	9,305,810	73.712	-0.27%
2022-08-05	0	74.15	74.10	74.15	73.50	76.95	13,897,616	1,038,817,422	74.748	74.15	74.10	74.15	73.50	76.95	13,897,616	74.748	-0.94%
2022-08-04	0	74.85	74.80	74.85	72.50	75.60	13,421,615	997,323,215	74.307	74.85	74.80	74.85	72.50	75.60	13,421,615	74.307	4.32%
2022-08-03	0	71.75	71.75	71.80	70.55	72.80	12,337,282	882,530,274	71.534	71.75	71.75	71.80	70.55	72.80	12,337,282	71.534	0.91%
2022-08-02	0	71.10	71.10	71.15	69.30	72.05	24,218,816	1,712,143,230	70.695	71.10	71.10	71.15	69.30	72.05	24,218,816	70.695	-3.66%
2022-08-01	0	73.80	73.75	73.80	71.90	74.40	13,479,915	989,037,724	73.371	73.80	73.75	73.80	71.90	74.40	13,479,915	73.371	-1.01%
2022-07-29	0	74.55	74.50	74.55	73.00	77.35	26,900,211	1,999,154,742	74.317	74.55	74.50	74.55	73.00	77.35	26,900,211	74.317	-3.12%
2022-07-28	0	76.95	76.95	77.00	75.80	78.50	15,885,681	1,223,860,611	77.042	76.95	76.95	77.00	75.80	78.50	15,885,681	77.042	-1.09%
2022-07-27	0	77.80	77.75	77.80	77.20	81.05	17,265,775	1,349,263,258	78.147	77.80	77.75	77.80	77.20	81.05	17,265,775	78.147	-4.13%
2022-07-26	0	81.15	81.15	81.20	78.70	81.35	13,697,689	1,102,415,709	80.482	81.15	81.15	81.20	78.70	81.35	13,697,689	80.482	2.85%
2022-07-25	0	78.90	78.85	78.90	76.55	82.25	19,112,587	1,500,626,943	78.515	78.90	78.85	78.90	76.55	82.25	19,112,587	78.515	-3.60%
2022-07-22	0	81.85	81.80	81.85	80.30	82.90	18,960,085	1,546,314,330	81.556	81.85	81.80	81.85	80.30	82.90	18,960,085	81.556	1.74%
2022-07-21	0	80.45	80.45	80.50	80.00	82.95	20,065,882	1,633,801,625	81.422	80.45	80.45	80.50	80.00	82.95	20,065,882	81.422	1.13%
2022-07-20	0	79.55	79.50	79.55	79.15	82.05	17,580,159	1,414,648,296	80.469	79.55	79.50	79.55	79.15	82.05	17,580,159	80.468	2.58%
2022-07-19	0	77.55	77.50	77.55	75.55	80.80	23,176,272	1,808,895,385	78.050	77.55	77.50	77.55	75.55	80.80	23,176,272	78.049	1.57%
2022-07-18	0	76.35	76.35	76.40	72.05	77.20	19,809,471	1,496,180,680	75.529	76.35	76.35	76.40	72.05	77.20	19,809,471	75.529	0.46%
2022-07-15	0	76.00	75.95	76.00	74.80	79.40	19,493,429	1,492,985,660	76.589	76.00	75.95	76.00	74.80	79.40	19,493,429	76.589	-4.34%
2022-07-14	0	79.45	79.40	79.45	75.70	80.40	20,484,292	1,619,233,300	79.048	79.45	79.40	79.45	75.70	80.40	20,484,292	79.048	4.88%
2022-07-13	0	75.75	75.65	75.75	74.60	77.35	11,461,656	869,168,260	75.833	75.75	75.65	75.75	74.60	77.35	11,461,656	75.833	1.20%
2022-07-12	0	74.85	74.80	74.85	73.75	77.80	15,826,231	1,184,877,446	74.868	74.85	74.80	74.85	73.75	77.80	15,826,231	74.868	-2.86%
2022-07-11	0	77.05	77.05	77.10	75.55	79.75	25,534,567	1,969,870,511	77.145	77.05	77.05	77.10	75.55	79.75	25,534,567	77.145	-3.69%
2022-07-08	0	80.00	80.00	80.05	79.30	85.00	30,596,145	2,496,427,139	81.593	80.00	80.00	80.05	79.30	85.00	30,596,145	81.593	-3.26%
2022-07-07	0	82.70	82.60	82.70	79.65	84.55	27,492,502	2,258,488,683	82.149	82.70	82.60	82.70	79.65	84.55	27,492,502	82.149	-0.66%
2022-07-06	0	83.25	83.25	83.30	80.50	85.85	36,235,900	3,023,915,196	83.451	83.25	83.25	83.30	80.50	85.85	36,235,900	83.451	0.79%
2022-07-05	0	82.60	82.60	82.65	76.15	87.00	66,959,714	5,526,483,543	82.535	82.60	82.60	82.65	76.15	87.00	66,959,714	82.534	6.51%
2022-07-04	0	77.55	77.50	77.55	69.65	77.85	26,726,198	2,016,410,231	75.447	77.55	77.50	77.55	69.65	77.85	26,726,198	75.447	8.01%
2022-06-30	0	71.80	71.80	71.85	70.65	73.40	16,535,015	1,189,040,812	71.911	71.80	71.80	71.85	70.65	73.40	16,535,015	71.910	-1.17%
2022-06-29	0	72.65	72.60	72.65	70.35	75.05	24,080,493	1,744,972,279	72.464	72.65	72.60	72.65	70.35	75.05	24,080,493	72.464	-3.20%
2022-06-28	0	75.05	75.00	75.05	73.05	76.55	25,046,655	1,872,336,006	74.754	75.05	75.00	75.05	73.05	76.55	25,046,655	74.754	-2.09%
2022-06-27	0	76.65	76.60	76.65	73.40	79.75	36,426,421	2,797,403,073	76.796	76.65	76.60	76.65	73.40	79.75	36,426,421	76.796	-0.71%
2022-06-24	0	77.20	77.15	77.20	71.05	77.60	44,521,764	3,362,832,884	75.532	77.20	77.15	77.20	71.05	77.60	44,521,764	75.532	10.36%
2022-06-23	0	69.95	69.90	69.95	68.90	71.65	12,218,081	857,820,461	70.209	69.95	69.90	69.95	68.90	71.65	12,218,081	70.209	1.23%
2022-06-22	0	69.10	69.05	69.10	68.80	71.75	24,003,334	1,689,989,032	70.406	69.10	69.05	69.10	68.80	71.75	24,003,334	70.406	-2.81%
2022-06-21	0	71.10	71.00	71.10	67.10	72.00	24,817,925	1,741,443,232	70.169	71.10	71.00	71.10	67.10	72.00	24,817,925	70.169	5.02%
2022-06-20	0	67.70	67.65	67.70	65.20	68.85	12,191,282	820,444,124	67.298	67.70	67.65	67.70	65.20	68.85	12,191,282	67.298	1.04%
2022-06-17	0	67.00	66.95	67.00	62.50	67.50	37,364,178	2,464,613,931	65.962	67.00	66.95	67.00	62.50	67.50	37,364,178	65.962	2.84%
2022-06-16	0	65.15	65.10	65.15	64.65	70.40	24,197,576	1,617,501,889	66.846	65.15	65.10	65.15	64.65	70.40	24,197,576	66.846	-4.19%
2022-06-15	0	68.00	67.90	68.00	64.00	69.00	19,259,569	1,291,248,952	67.045	68.00	67.90	68.00	64.00	69.00	19,259,569	67.045	4.62%
2022-06-14	0	65.00	64.95	65.00	62.60	65.70	17,439,216	1,119,295,263	64.183	65.00	64.95	65.00	62.60	65.70	17,439,216	64.183	0.00%
2022-06-13	0	65.00	65.00	65.05	63.80	67.00	33,724,137	2,205,137,568	65.388	65.00	65.00	65.05	63.80	67.00	33,724,137	65.388	-5.80%
2022-06-10	0	69.00	69.00	69.05	68.10	70.75	24,551,006	1,707,918,091	69.566	69.00	69.00	69.05	68.10	70.75	24,551,006	69.566	-2.95%
2022-06-09	0	71.10	71.00	71.10	69.60	72.10	41,552,727	2,942,328,278	70.810	71.10	71.00	71.10	69.60	72.10	41,552,727	70.810	1.79%
2022-06-08	0	69.85	69.80	69.85	65.35	71.15	53,152,844	3,680,600,439	69.246	69.85	69.80	69.85	65.35	71.15	53,152,844	69.246	8.04%
2022-06-07	0	64.65	64.65	64.70	61.80	65.10	32,989,383	2,118,398,697	64.215	64.65	64.65	64.70	61.80	65.10	32,989,383	64.215	2.78%
2022-06-06	0	62.90	62.85	62.90	58.30	62.95	41,967,336	2,579,350,640	61.461	62.90	62.85	62.90	58.30	62.95	41,967,336	61.461	10.35%
2022-06-02	0	57.00	57.00	57.05	55.15	57.60	13,444,847	759,520,598	56.492	57.00	57.00	57.05	55.15	57.60	13,444,847	56.492	0.26%
2022-06-01	0	56.85	56.80	56.85	55.95	58.50	16,035,442	915,296,608	57.080	56.85	56.80	56.85	55.95	58.50	16,035,442	57.080	-1.98%
2022-05-31	0	58.00	58.00	58.05	55.05	59.10	28,085,567	1,619,750,825	57.672	58.00	58.00	58.05	55.05	59.10	28,085,567	57.672	2.84%
2022-05-30	0	56.40	56.40	56.45	54.35	56.95	15,804,801	884,657,670	55.974	56.40	56.40	56.45	54.35	56.95	15,804,801	55.974	3.87%
2022-05-27	0	54.30	54.30	54.35	52.85	55.40	23,054,253	1,248,837,651	54.170	54.30	54.30	54.35	52.85	55.40	23,054,253	54.170	7.21%
2022-05-26	0	50.65	50.65	50.70	49.70	53.30	21,827,266	1,107,725,985	50.750	50.65	50.65	50.70	49.70	53.30	21,827,266	50.750	-4.97%
2022-05-25	0	53.30	53.30	53.35	52.25	54.30	9,610,267	512,893,325	53.369	53.30	53.30	53.35	52.25	54.30	9,610,267	53.369	0.38%
2022-05-24	0	53.10	53.10	53.15	52.70	55.55	18,220,959	983,667,396	53.986	53.10	53.10	53.15	52.70	55.55	18,220,959	53.985	-5.60%
2022-05-23	0	56.25	56.25	56.30	55.50	57.60	17,402,362	981,881,166	56.422	56.25	56.25	56.30	55.50	57.60	17,402,362	56.422	-0.09%
2022-05-20	0	56.30	56.30	56.40	52.65	56.90	23,894,610	1,323,085,703	55.372	56.30	56.30	56.40	52.65	56.90	23,894,610	55.372	7.85%
2022-05-19	0	52.20	52.20	52.25	50.40	53.10	28,372,183	1,464,668,124	51.623	52.20	52.20	52.25	50.40	53.10	28,372,183	51.623	-1.42%
2022-05-18	0	52.95	52.90	52.95	51.05	54.80	16,663,725	877,446,528	52.656	52.95	52.90	52.95	51.05	54.80	16,663,725	52.656	-2.49%
2022-05-17	0	54.30	54.25	54.30	51.80	54.55	14,780,969	786,622,275	53.219	54.30	54.25	54.30	51.80	54.55	14,780,969	53.219	2.36%
2022-05-16	0	53.05	52.95	53.05	51.30	53.50	12,780,506	674,581,278	52.782	53.05	52.95	53.05	51.30	53.50	12,780,506	52.782	2.22%
2022-05-13	0	51.90	51.90	51.95	51.20	52.90	12,424,892	644,766,924	51.893	51.90	51.90	51.95	51.20	52.90	12,424,892	51.893	1.57%
2022-05-12	0	51.10	51.10	51.15	50.10	52.20	15,939,151	815,193,282	51.144	51.10	51.10	51.15	50.10	52.20	15,939,151	51.144	-2.85%
2022-05-11	0	52.60	52.55	52.60	47.75	55.15	28,078,770	1,498,395,235	53.364	52.60	52.55	52.60	47.75	55.15	28,078,770	53.364	6.48%
2022-05-10	0	49.40	49.40	49.45	46.80	50.15	28,862,006	1,414,400,303	49.006	49.40	49.40	49.45	46.80	50.15	28,862,006	49.006	-1.98%
2022-05-06	0	50.40	50.40	50.45	50.40	52.95	20,683,293	1,058,046,995	51.155	50.40	50.40	50.45	50.40	52.95	20,683,293	51.155	-7.01%
2022-05-05	0	54.20	54.15	54.20	52.30	58.95	28,071,240	1,519,840,359	54.142	54.20	54.15	54.20	52.30	58.95	28,071,240	54.142	-5.41%
2022-05-04	0	57.30	57.25	57.30	56.70	60.25	7,584,437	437,182,864	57.642	57.30	57.25	57.30	56.70	60.25	7,584,437	57.642	-5.13%
2022-05-03	0	60.40	60.35	60.40	57.40	61.40	17,967,863	1,074,520,134	59.802	60.40	60.35	60.40	57.40	61.40	17,967,863	59.802	0.67%
2022-04-29	0	60.00	59.95	60.00	54.25	60.40	24,428,075	1,432,241,342	58.631	60.00	59.95	60.00	54.25	60.40	24,428,075	58.631	8.70%
2022-04-28	0	55.20	55.20	55.25	54.00	56.50	8,547,560	470,124,200	55.001	55.20	55.20	55.25	54.00	56.50	8,547,560	55.001	0.27%
2022-04-27	0	55.05	55.05	55.10	53.00	56.05	17,650,568	966,061,536	54.733	55.05	55.05	55.10	53.00	56.05	17,650,568	54.733	-0.81%
2022-04-26	0	55.50	55.45	55.50	53.10	56.80	20,432,729	1,132,695,698	55.435	55.50	55.45	55.50	53.10	56.80	20,432,729	55.435	3.45%
2022-04-25	0	53.65	53.65	53.70	52.70	56.65	21,317,347	1,161,654,321	54.493	53.65	53.65	53.70	52.70	56.65	21,317,347	54.493	-5.55%
2022-04-22	0	56.80	56.80	56.85	53.05	58.00	16,341,082	914,109,873	55.939	56.80	56.80	56.85	53.05	58.00	16,341,082	55.939	1.43%
2022-04-21	0	56.00	55.95	56.00	54.00	59.20	34,216,567	1,913,073,890	55.911	56.00	55.95	56.00	54.00	59.20	34,216,567	55.911	-6.82%
2022-04-20	0	60.10	60.10	60.15	59.50	61.55	10,390,366	628,020,541	60.443	60.10	60.10	60.15	59.50	61.55	10,390,366	60.443	-0.25%
2022-04-19	0	60.25	60.20	60.25	59.70	62.25	19,699,802	1,191,419,603	60.479	60.25	60.20	60.25	59.70	62.25	19,699,802	60.479	-5.27%
2022-04-14	0	63.60	63.50	63.60	61.55	64.10	14,023,953	885,389,393	63.134	63.60	63.50	63.60	61.55	64.10	14,023,953	63.134	3.58%
2022-04-13	0	61.40	61.35	61.40	59.30	62.35	16,908,743	1,028,299,110	60.815	61.40	61.35	61.40	59.30	62.35	16,908,743	60.815	-2.00%
2022-04-12	0	62.65	62.60	62.65	60.35	64.20	18,323,046	1,140,106,851	62.223	62.65	62.60	62.65	60.35	64.20	18,323,046	62.223	1.62%
2022-04-11	0	61.65	61.60	61.65	60.50	64.95	18,252,154	1,134,115,323	62.136	61.65	61.60	61.65	60.50	64.95	18,252,154	62.136	-5.52%
2022-04-08	0	65.25	65.25	65.30	62.85	65.80	14,189,912	914,594,106	64.454	65.25	65.25	65.30	62.85	65.80	14,189,912	64.454	0.38%
2022-04-07	0	65.00	64.95	65.00	64.00	69.05	25,363,451	1,671,552,686	65.904	65.00	64.95	65.00	64.00	69.05	25,363,451	65.904	-5.25%
2022-04-06	0	68.60	68.55	68.60	67.20	70.55	18,806,759	1,294,538,021	68.834	68.60	68.55	68.60	67.20	70.55	18,806,759	68.834	-1.37%
2022-04-04	0	69.55	69.50	69.55	66.70	69.95	15,898,241	1,093,242,394	68.765	69.55	69.50	69.55	66.70	69.95	15,898,241	68.765	5.62%
2022-04-01	0	65.85	65.80	65.85	62.45	66.30	14,467,181	933,243,327	64.508	65.85	65.80	65.85	62.45	66.30	14,467,181	64.508	1.23%
2022-03-31	0	65.05	65.05	65.20	63.45	69.20	33,554,314	2,207,173,286	65.779	65.05	65.05	65.20	63.45	69.20	33,554,314	65.779	-6.00%
2022-03-30	0	69.20	69.15	69.20	66.35	69.75	34,290,678	2,341,079,203	68.272	69.20	69.15	69.20	66.35	69.75	34,290,678	68.272	1.99%
2022-03-29	0	67.85	67.85	67.90	66.30	69.10	28,310,719	1,919,239,638	67.792	67.85	67.85	67.90	66.30	69.10	28,310,719	67.792	4.30%
2022-03-28	0	65.05	65.00	65.05	61.70	68.00	38,220,928	2,493,611,168	65.242	65.05	65.00	65.05	61.70	68.00	38,220,928	65.242	2.28%
2022-03-25	0	63.60	63.55	63.60	62.05	70.05	58,903,743	3,836,986,308	65.140	63.60	63.55	63.60	62.05	70.05	58,903,743	65.140	-8.36%
2022-03-24	0	69.40	69.35	69.40	63.20	71.50	69,665,250	4,785,449,515	68.692	69.40	69.35	69.40	63.20	71.50	69,665,250	68.692	6.28%
2022-03-23	0	65.30	65.25	65.30	56.80	67.30	89,041,196	5,605,064,128	62.949	65.30	65.25	65.30	56.80	67.30	89,041,196	62.949	11.91%
2022-03-22	0	58.35	58.30	58.35	54.70	58.70	26,849,430	1,521,622,162	56.672	58.35	58.30	58.35	54.70	58.70	26,849,430	56.672	4.95%
2022-03-21	0	55.60	55.55	55.60	53.20	56.85	37,646,449	2,076,686,539	55.163	55.60	55.55	55.60	53.20	56.85	37,646,449	55.163	3.83%
2022-03-18	0	53.55	53.55	53.60	50.80	55.25	57,709,699	3,061,746,857	53.054	53.55	53.55	53.60	50.80	55.25	57,709,699	53.054	-5.39%
2022-03-17	0	56.60	56.60	56.65	52.65	56.85	77,995,856	4,252,698,999	54.525	56.60	56.60	56.65	52.65	56.85	77,995,856	54.525	19.79%
2022-03-16	0	47.25	47.20	47.25	41.45	47.85	99,327,668	4,470,931,156	45.012	47.25	47.20	47.25	41.45	47.85	99,327,668	45.012	15.38%
2022-03-15	0	40.95	40.95	41.00	40.30	46.80	72,277,103	3,127,575,124	43.272	40.95	40.95	41.00	40.30	46.80	72,277,103	43.272	-8.80%
2022-03-14	0	44.90	44.85	44.90	44.55	51.65	61,166,312	2,894,931,376	47.329	44.90	44.85	44.90	44.55	51.65	61,166,312	47.329	-15.68%
2022-03-11	0	53.25	53.25	53.35	49.15	54.35	29,744,035	1,545,400,118	51.957	53.25	53.25	53.35	49.15	54.35	29,744,035	51.957	-1.39%
2022-03-10	0	54.00	53.85	54.00	52.60	56.00	38,925,858	2,107,901,249	54.152	54.00	53.85	54.00	52.60	56.00	38,925,858	54.152	3.85%
2022-03-09	0	52.00	51.95	52.00	50.25	56.25	46,880,429	2,432,895,511	51.896	52.00	51.95	52.00	50.25	56.25	46,880,429	51.896	-6.98%
2022-03-08	0	55.90	55.85	55.90	55.20	58.60	26,216,075	1,484,674,750	56.632	55.90	55.85	55.90	55.20	58.60	26,216,075	56.632	-0.62%
2022-03-07	0	56.25	56.25	56.30	55.10	59.90	33,506,916	1,905,959,959	56.883	56.25	56.25	56.30	55.10	59.90	33,506,916	56.883	-9.20%
2022-03-04	0	61.95	61.95	62.00	59.40	62.40	24,015,075	1,468,054,476	61.131	61.95	61.95	62.00	59.40	62.40	24,015,075	61.131	-2.06%
2022-03-03	0	63.25	63.20	63.25	62.15	66.70	20,160,933	1,273,985,460	63.191	63.25	63.20	63.25	62.15	66.70	20,160,933	63.191	-4.24%
2022-03-02	0	66.05	65.95	66.05	64.95	67.35	13,663,820	901,381,198	65.969	66.05	65.95	66.05	64.95	67.35	13,663,820	65.968	-1.93%
2022-03-01	0	67.35	67.30	67.35	65.15	67.95	28,463,434	1,908,160,558	67.039	67.35	67.30	67.35	65.15	67.95	28,463,434	67.039	4.82%
2022-02-28	0	64.25	64.20	64.25	62.05	64.50	25,287,895	1,617,716,887	63.972	64.25	64.20	64.25	62.05	64.50	25,287,895	63.972	0.08%
2022-02-25	0	64.20	64.20	64.30	63.25	66.45	27,009,294	1,756,686,013	65.040	64.20	64.20	64.30	63.25	66.45	27,009,294	65.040	3.97%
2022-02-24	0	61.75	61.70	61.75	60.45	63.70	25,811,712	1,604,308,161	62.154	61.75	61.70	61.75	60.45	63.70	25,811,712	62.154	-0.56%
2022-02-23	0	62.10	62.05	62.10	59.55	62.55	16,815,000	1,026,122,954	61.024	62.10	62.05	62.10	59.55	62.55	16,815,000	61.024	4.90%
2022-02-22	0	59.20	59.20	59.25	58.45	61.75	19,634,114	1,166,369,607	59.405	59.20	59.20	59.25	58.45	61.75	19,634,114	59.405	-5.20%
2022-02-21	0	62.45	62.40	62.45	61.15	64.00	16,405,004	1,021,541,764	62.270	62.45	62.40	62.45	61.15	64.00	16,405,004	62.270	-0.16%
2022-02-18	0	62.55	62.55	62.60	61.70	63.90	29,875,578	1,886,382,787	63.141	62.55	62.55	62.60	61.70	63.90	29,875,578	63.141	-3.47%
2022-02-17	0	64.80	64.80	64.85	60.75	65.75	37,998,864	2,428,237,723	63.903	64.80	64.80	64.85	60.75	65.75	37,998,864	63.903	6.06%
2022-02-16	0	61.10	61.10	61.15	60.35	64.00	35,380,222	2,180,649,412	61.635	61.10	61.10	61.15	60.35	64.00	35,380,222	61.635	-0.89%
2022-02-15	0	61.65	61.65	61.70	55.65	61.85	59,412,467	3,575,609,935	60.183	61.65	61.65	61.70	55.65	61.85	59,412,467	60.183	10.09%
2022-02-14	0	56.00	56.00	56.05	55.35	58.60	56,834,312	3,243,653,876	57.072	56.00	56.00	56.05	55.35	58.60	56,834,312	57.072	-1.23%
2022-02-11	0	56.70	56.65	56.70	55.05	57.65	65,679,486	3,694,845,335	56.256	56.70	56.65	56.70	55.05	57.65	65,679,486	56.256	-2.74%
2022-02-10	0	58.30	58.25	58.30	56.55	61.85	77,695,420	4,516,859,011	58.136	58.30	58.25	58.30	56.55	61.85	77,695,420	58.135	-5.36%
2022-02-09	0	61.60	61.55	61.60	59.55	68.00	105,279,790	6,638,280,813	63.054	61.60	61.55	61.60	59.55	68.00	105,279,790	63.054	-1.04%
2022-02-08	1	62.25	62.05	62.25	55.00	68.90	97,681,903	5,814,823,023	59.528	62.25	62.05	62.25	55.00	68.90	97,681,903	59.528	-22.77%
2022-02-07	0	80.60	80.55	80.60	80.00	82.45	16,825,387	1,361,527,943	80.921	80.60	80.55	80.60	80.00	82.45	16,825,387	80.921	1.32%
2022-02-04	0	79.55	79.45	79.55	74.65	79.75	17,063,952	1,339,254,158	78.484	79.55	79.45	79.55	74.65	79.75	17,063,952	78.484	4.74%
2022-01-31	0	75.95	75.95	76.00	74.35	76.85	9,205,910	698,394,688	75.864	75.95	75.95	76.00	74.35	76.85	9,205,910	75.864	2.22%
2022-01-28	0	74.30	74.25	74.30	73.50	78.50	17,754,342	1,327,840,550	74.790	74.30	74.25	74.30	73.50	78.50	17,754,342	74.790	-3.76%
2022-01-27	0	77.20	77.15	77.20	73.50	79.70	38,045,312	2,905,236,073	76.363	77.20	77.15	77.20	73.50	79.70	38,045,312	76.363	-3.14%
2022-01-26	0	79.70	79.65	79.70	78.90	85.05	25,695,319	2,074,691,951	80.742	79.70	79.65	79.70	78.90	85.05	25,695,319	80.742	-6.84%
2022-01-25	0	85.55	85.40	85.55	83.70	86.90	17,710,917	1,506,249,634	85.046	85.55	85.40	85.55	83.70	86.90	17,710,917	85.046	-2.40%
2022-01-24	0	87.65	87.55	87.65	86.80	90.40	14,047,974	1,238,466,524	88.160	87.65	87.55	87.65	86.80	90.40	14,047,974	88.160	-2.18%
2022-01-21	0	89.60	89.40	89.60	87.15	92.90	21,715,729	1,939,189,786	89.299	89.60	89.40	89.60	87.15	92.90	21,715,729	89.299	-1.92%
2022-01-20	0	91.35	91.30	91.35	85.30	92.00	18,143,560	1,634,318,270	90.077	91.35	91.30	91.35	85.30	92.00	18,143,560	90.077	5.18%
2022-01-19	0	86.85	86.80	86.85	85.40	91.10	18,988,418	1,656,914,507	87.259	86.85	86.80	86.85	85.40	91.10	18,988,418	87.259	-2.63%
2022-01-18	0	89.20	89.10	89.20	88.70	92.10	10,662,552	960,149,164	90.049	89.20	89.10	89.20	88.70	92.10	10,662,552	90.049	-1.11%
2022-01-17	0	90.20	90.20	90.25	87.95	92.50	14,792,122	1,333,681,612	90.162	90.20	90.20	90.25	87.95	92.50	14,792,122	90.162	-2.28%
2022-01-14	0	92.30	92.20	92.30	88.20	92.50	13,807,155	1,262,890,557	91.466	92.30	92.20	92.30	88.20	92.50	13,807,155	91.466	1.15%
2022-01-13	0	91.25	91.20	91.25	90.10	94.65	23,450,785	2,165,168,932	92.328	91.25	91.20	91.25	90.10	94.65	23,450,785	92.328	-1.62%
2022-01-12	0	92.75	92.55	92.75	89.70	93.60	32,755,709	3,007,233,273	91.808	92.75	92.55	92.75	89.70	93.60	32,755,709	91.808	5.82%
2022-01-11	0	87.65	87.60	87.65	81.00	88.90	28,174,410	2,453,318,060	87.076	87.65	87.60	87.65	81.00	88.90	28,174,410	87.076	5.99%
2022-01-10	0	82.70	82.65	82.70	78.80	84.10	18,330,265	1,516,263,232	82.719	82.70	82.65	82.70	78.80	84.10	18,330,265	82.719	2.41%
2022-01-07	0	80.75	80.70	80.75	77.90	82.75	14,900,067	1,196,890,591	80.328	80.75	80.70	80.75	77.90	82.75	14,900,067	80.328	3.06%
2022-01-06	0	78.35	78.30	78.35	72.10	78.45	38,501,411	2,915,791,905	75.732	78.35	78.30	78.35	72.10	78.45	38,501,411	75.732	-1.20%
2022-01-05	0	79.30	79.25	79.30	77.05	82.40	30,741,662	2,435,372,885	79.221	79.30	79.25	79.30	77.05	82.40	30,741,662	79.221	-4.28%
2022-01-04	0	82.85	82.80	82.85	79.10	85.95	33,956,022	2,776,246,665	81.760	82.85	82.80	82.85	79.10	85.95	33,956,022	81.760	-4.99%
2022-01-03	0	87.20	87.15	87.20	84.90	92.60	13,212,513	1,149,371,867	86.991	87.20	87.15	87.20	84.90	92.60	13,212,513	86.991	-5.78%
2021-12-31	0	92.55	92.55	92.60	90.80	93.80	10,276,647	949,900,386	92.433	92.55	92.55	92.60	90.80	93.80	10,276,647	92.433	2.83%
2021-12-30	0	90.00	89.95	90.00	84.05	90.35	11,563,875	1,024,300,324	88.578	90.00	89.95	90.00	84.05	90.35	11,563,875	88.578	2.92%
2021-12-29	0	87.45	87.15	87.45	85.35	87.85	9,608,194	833,473,104	86.746	87.45	87.15	87.45	85.35	87.85	9,608,194	86.746	-1.58%
2021-12-28	0	88.85	88.80	88.85	86.05	89.60	13,309,770	1,172,789,505	88.115	88.85	88.80	88.85	86.05	89.60	13,309,770	88.115	1.95%
2021-12-24	0	87.15	87.15	87.25	86.20	89.00	4,812,365	421,492,416	87.585	87.15	87.15	87.25	86.20	89.00	4,812,365	87.585	-0.68%
2021-12-23	0	87.75	87.75	87.85	87.35	89.85	8,721,473	770,264,304	88.318	87.75	87.75	87.85	87.35	89.85	8,721,473	88.318	-0.28%
2021-12-22	0	88.00	87.90	88.00	85.40	89.00	18,210,802	1,586,079,230	87.096	88.00	87.90	88.00	85.40	89.00	18,210,802	87.096	-0.79%
2021-12-21	0	88.70	88.70	88.75	84.90	89.35	19,121,856	1,667,120,806	87.184	88.70	88.70	88.75	84.90	89.35	19,121,856	87.184	4.17%
2021-12-20	0	85.15	85.10	85.15	82.75	89.50	27,529,047	2,356,509,650	85.601	85.15	85.10	85.15	82.75	89.50	27,529,047	85.601	-4.49%
2021-12-17	0	89.15	89.10	89.15	88.10	94.90	56,895,458	5,128,870,131	90.146	89.15	89.10	89.15	88.10	94.90	56,895,458	90.146	1.25%
2021-12-16	0	88.05	88.00	88.05	79.50	89.45	93,347,323	7,944,556,065	85.108	88.05	88.00	88.05	79.50	89.45	93,347,323	85.107	11.31%
2021-12-15	0	79.10	79.00	79.10	73.65	100.5	100,185,483	8,247,059,969	82.318	79.10	79.00	79.10	73.65	100.5	100,185,483	82.318	-19.24%
2021-12-14	0	97.95	97.90	97.95	96.20	99.75	9,433,955	927,820,355	98.349	97.95	97.90	97.95	96.20	99.75	9,433,955	98.349	-0.25%
2021-12-13	0	98.20	98.20	98.40	97.70	103.0	13,420,227	1,333,101,776	99.335	98.20	98.20	98.40	97.70	103.0	13,420,227	99.335	-2.29%
2021-12-10	0	100.5	100.5	100.6	99.30	103.4	11,667,769	1,179,349,459	101.08	100.5	100.5	100.6	99.30	103.4	11,667,769	101.08	-4.29%
2021-12-09	0	105.0	104.9	105.0	101.5	105.7	11,593,305	1,207,311,166	104.14	105.0	104.9	105.0	101.5	105.7	11,593,305	104.14	3.14%
2021-12-08	0	101.8	101.7	101.8	98.90	103.5	14,288,115	1,452,598,300	101.66	101.8	101.7	101.8	98.90	103.5	14,288,115	101.66	4.95%
2021-12-07	0	97.00	97.00	97.05	96.60	99.50	18,705,019	1,826,585,389	97.652	97.00	97.00	97.05	96.60	99.50	18,705,019	97.652	1.15%
2021-12-06	0	95.90	95.85	95.90	94.15	103.2	28,601,690	2,772,435,992	96.933	95.90	95.85	95.90	94.15	103.2	28,601,690	96.933	-7.07%
2021-12-03	0	103.2	103.1	103.2	99.60	103.2	15,215,308	1,548,419,095	101.77	103.2	103.1	103.2	99.60	103.2	15,215,308	101.77	0.68%
2021-12-02	0	102.5	102.4	102.5	100.3	107.9	17,236,691	1,778,339,367	103.17	102.5	102.4	102.5	100.3	107.9	17,236,691	103.17	-4.83%
2021-12-01	0	107.7	107.6	107.7	105.0	108.6	12,049,171	1,297,191,260	107.66	107.7	107.6	107.7	105.0	108.6	12,049,171	107.66	1.41%
2021-11-30	0	106.2	106.1	106.2	103.6	109.7	22,298,718	2,378,606,255	106.67	106.2	106.1	106.2	103.6	109.7	22,298,718	106.67	-0.19%
2021-11-29	0	106.4	106.3	106.4	103.7	110.5	14,672,308	1,562,246,417	106.48	106.4	106.3	106.4	103.7	110.5	14,672,308	106.48	2.90%
2021-11-26	0	103.4	103.3	103.4	102.6	106.0	9,097,511	943,680,661	103.73	103.4	103.3	103.4	102.6	106.0	9,097,511	103.73	-0.67%
2021-11-25	0	104.1	104.0	104.1	102.3	106.0	7,784,138	812,931,313	104.43	104.1	104.0	104.1	102.3	106.0	7,784,138	104.43	0.10%
2021-11-24	0	104.0	103.9	104.0	100.5	105.3	10,060,344	1,038,374,549	103.21	104.0	103.9	104.0	100.5	105.3	10,060,344	103.21	2.67%
2021-11-23	0	101.3	101.3	101.4	99.80	103.8	26,324,603	2,663,173,920	101.17	101.3	101.3	101.4	99.80	103.8	26,324,603	101.17	-4.16%
2021-11-22	0	105.7	105.6	105.7	104.0	112.2	19,708,159	2,092,113,943	106.15	105.7	105.6	105.7	104.0	112.2	19,708,159	106.15	-4.43%
2021-11-19	0	110.6	110.5	110.6	109.1	113.6	7,497,157	833,519,808	111.18	110.6	110.5	110.6	109.1	113.6	7,497,157	111.18	-0.63%
2021-11-18	0	111.3	111.0	111.3	110.2	113.1	8,953,015	995,747,907	111.22	111.3	111.0	111.3	110.2	113.1	8,953,015	111.22	-0.98%
2021-11-17	0	112.4	112.4	112.5	110.2	113.8	14,147,220	1,586,561,815	112.15	112.4	112.4	112.5	110.2	113.8	14,147,220	112.15	2.00%
2021-11-16	0	110.2	110.1	110.2	106.6	111.1	15,792,070	1,735,571,905	109.90	110.2	110.1	110.2	106.6	111.1	15,792,070	109.90	2.32%
2021-11-15	0	107.7	107.7	107.8	105.7	109.0	11,245,256	1,211,693,388	107.75	107.7	107.7	107.8	105.7	109.0	11,245,256	107.75	2.57%
2021-11-12	0	105.0	104.8	105.0	104.0	109.0	12,261,259	1,302,112,466	106.20	105.0	104.8	105.0	104.0	109.0	12,261,259	106.20	-0.66%
2021-11-11	0	105.7	105.6	105.7	103.9	107.2	13,615,269	1,440,753,999	105.82	105.7	105.6	105.7	103.9	107.2	13,615,269	105.82	1.63%
2021-11-10	0	104.0	103.9	104.0	99.85	105.0	17,126,366	1,754,509,932	102.45	104.0	103.9	104.0	99.85	105.0	17,126,366	102.44	1.36%
2021-11-09	0	102.6	102.5	102.6	94.50	102.8	33,923,476	3,374,299,813	99.468	102.6	102.5	102.6	94.50	102.8	33,923,476	99.468	10.20%
2021-11-08	0	93.10	93.05	93.10	92.05	98.30	64,394,848	6,016,716,928	93.435	93.10	93.05	93.10	92.05	98.30	64,394,848	93.435	-8.64%
2021-11-05	0	101.9	101.8	101.9	100.3	104.8	30,612,608	3,130,123,249	102.25	101.9	101.8	101.9	100.3	104.8	30,612,608	102.25	-2.77%
2021-11-04	0	104.8	104.7	104.8	99.85	111.4	50,674,174	5,229,995,427	103.21	104.8	104.7	104.8	99.85	111.4	50,674,174	103.21	-4.90%
2021-11-03	0	110.2	110.1	110.2	108.8	116.0	14,965,433	1,671,437,540	111.69	110.2	110.1	110.2	108.8	116.0	14,965,433	111.69	-1.61%
2021-11-02	0	112.0	111.9	112.0	111.0	116.7	20,072,540	2,275,164,449	113.35	112.0	111.9	112.0	111.0	116.7	20,072,540	113.35	0.45%
2021-11-01	0	111.5	111.3	111.5	108.9	118.8	22,945,320	2,563,415,665	111.72	111.5	111.3	111.5	108.9	118.8	22,945,320	111.72	-5.83%
2021-10-29	0	118.4	118.2	118.4	113.6	118.5	10,354,945	1,214,618,036	117.30	118.4	118.2	118.4	113.6	118.5	10,354,945	117.30	2.78%
2021-10-28	0	115.2	115.1	115.2	114.6	119.0	8,839,158	1,026,268,383	116.10	115.2	115.1	115.2	114.6	119.0	8,839,158	116.10	-1.96%
2021-10-27	0	117.5	117.3	117.5	116.5	121.3	8,093,145	953,020,630	117.76	117.5	117.3	117.5	116.5	121.3	8,093,145	117.76	-2.08%
2021-10-26	0	120.0	119.8	120.0	118.1	121.5	11,054,499	1,324,743,240	119.84	120.0	119.8	120.0	118.1	121.5	11,054,499	119.84	1.95%
2021-10-25	0	117.7	117.7	117.8	111.3	118.6	14,953,115	1,746,847,926	116.82	117.7	117.7	117.8	111.3	118.6	14,953,115	116.82	3.88%
2021-10-22	0	113.3	113.2	113.3	111.6	114.7	8,277,904	932,454,770	112.64	113.3	113.2	113.3	111.6	114.7	8,277,904	112.64	0.18%
2021-10-21	0	113.1	113.0	113.1	111.0	117.1	11,420,572	1,293,027,122	113.22	113.1	113.0	113.1	111.0	117.1	11,420,572	113.22	-3.08%
2021-10-20	0	116.7	116.6	116.7	115.0	119.5	11,434,435	1,333,166,225	116.59	116.7	116.6	116.7	115.0	119.5	11,434,435	116.59	-1.02%
2021-10-19	0	117.9	117.8	117.9	113.5	118.5	11,066,020	1,293,123,800	116.86	117.9	117.8	117.9	113.5	118.5	11,066,020	116.86	2.61%
2021-10-18	0	114.9	114.9	115.0	109.2	114.9	13,990,237	1,587,840,350	113.50	114.9	114.9	115.0	109.2	114.9	13,990,237	113.50	5.03%
2021-10-15	0	109.4	109.3	109.4	105.1	111.8	20,256,119	2,187,310,838	107.98	109.4	109.3	109.4	105.1	111.8	20,256,119	107.98	0.92%
2021-10-12	0	108.4	108.2	108.4	106.2	113.1	21,016,563	2,280,890,148	108.53	108.4	108.2	108.4	106.2	113.1	21,016,563	108.53	-3.30%
2021-10-11	0	112.1	112.0	112.1	109.7	113.6	15,398,679	1,722,909,197	111.89	112.1	112.0	112.1	109.7	113.6	15,398,679	111.89	0.09%
2021-10-08	0	112.0	111.7	112.0	109.3	120.9	29,644,726	3,342,630,238	112.76	112.0	111.7	112.0	109.3	120.9	29,644,726	112.76	-5.88%
2021-10-07	0	119.0	118.9	119.0	116.8	119.3	9,034,545	1,067,877,422	118.20	119.0	118.9	119.0	116.8	119.3	9,034,545	118.20	2.94%
2021-10-06	0	115.6	115.4	115.6	113.8	119.0	9,172,924	1,059,646,557	115.52	115.6	115.4	115.6	113.8	119.0	9,172,924	115.52	-1.87%
2021-10-05	0	117.8	117.7	117.8	112.0	118.6	11,520,584	1,347,398,730	116.96	117.8	117.7	117.8	112.0	118.6	11,520,584	116.96	1.90%
2021-10-04	0	115.6	115.5	115.6	113.9	124.8	25,058,751	2,940,493,062	117.34	115.6	115.5	115.6	113.9	124.8	25,058,751	117.34	-8.62%
2021-09-30	0	126.5	126.4	126.5	123.5	127.3	10,214,125	1,288,918,092	126.19	126.5	126.4	126.5	123.5	127.3	10,214,125	126.19	0.56%
2021-09-29	0	125.8	125.7	125.8	121.1	125.9	15,137,010	1,866,219,760	123.29	125.8	125.7	125.8	121.1	125.9	15,137,010	123.29	0.16%
2021-09-28	0	125.6	125.6	125.7	118.1	126.8	18,197,436	2,264,005,607	124.41	125.6	125.6	125.7	118.1	126.8	18,197,436	124.41	3.04%
2021-09-27	0	121.9	121.8	121.9	116.7	124.4	13,006,376	1,588,940,907	122.17	121.9	121.8	121.9	116.7	124.4	13,006,376	122.17	3.48%
2021-09-24	0	117.8	117.8	117.9	117.0	122.3	15,326,159	1,827,492,189	119.24	117.8	117.8	117.9	117.0	122.3	15,326,159	119.24	-2.24%
2021-09-23	0	120.5	120.2	120.5	116.4	123.1	16,949,716	2,019,305,031	119.14	120.5	120.2	120.5	116.4	123.1	16,949,716	119.14	-0.82%
2021-09-21	0	121.5	121.5	121.8	119.1	123.4	7,815,603	947,127,704	121.18	121.5	121.5	121.8	119.1	123.4	7,815,603	121.18	0.16%
2021-09-20	0	121.3	121.2	121.3	117.6	122.4	8,066,220	971,361,305	120.42	121.3	121.2	121.3	117.6	122.4	8,066,220	120.42	-1.46%
2021-09-17	0	123.1	123.0	123.1	116.9	123.1	15,779,082	1,918,832,113	121.61	123.1	123.0	123.1	116.9	123.1	15,779,082	121.61	5.76%
2021-09-16	0	116.4	116.2	116.4	114.0	119.6	9,237,195	1,068,818,939	115.71	116.4	116.2	116.4	114.0	119.6	9,237,195	115.71	-0.85%
2021-09-15	0	117.4	117.3	117.4	114.1	119.9	11,465,579	1,348,858,259	117.64	117.4	117.3	117.4	114.1	119.9	11,465,579	117.64	0.09%
2021-09-14	0	117.3	117.2	117.3	112.6	118.8	12,677,358	1,480,801,303	116.81	117.3	117.2	117.3	112.6	118.8	12,677,358	116.81	1.82%
2021-09-13	0	115.2	115.0	115.2	110.5	119.8	21,982,023	2,497,039,563	113.59	115.2	115.0	115.2	110.5	119.8	21,982,023	113.59	-2.87%
2021-09-10	0	118.6	118.4	118.6	116.5	120.7	12,387,700	1,461,915,465	118.01	118.6	118.4	118.6	116.5	120.7	12,387,700	118.01	-1.00%
2021-09-09	0	119.8	119.7	119.8	119.0	124.7	10,472,439	1,275,463,946	121.79	119.8	119.7	119.8	119.0	124.7	10,472,439	121.79	-1.80%
2021-09-08	0	122.0	121.5	122.0	119.5	122.3	10,921,843	1,323,730,344	121.20	122.0	121.5	122.0	119.5	122.3	10,921,843	121.20	1.58%
2021-09-07	0	120.1	120.1	120.2	118.1	121.4	7,610,703	913,393,236	120.01	120.1	120.1	120.2	118.1	121.4	7,610,703	120.01	-0.17%
2021-09-06	0	120.3	120.2	120.3	114.4	121.8	16,313,228	1,950,979,945	119.60	120.3	120.2	120.3	114.4	121.8	16,313,228	119.59	3.89%
2021-09-03	0	115.8	115.8	115.9	111.8	117.2	15,317,021	1,759,455,302	114.87	115.8	115.8	115.9	111.8	117.2	15,317,021	114.87	1.58%
2021-09-02	0	114.0	114.0	114.1	111.0	119.2	20,448,853	2,336,073,807	114.24	114.0	114.0	114.1	111.0	119.2	20,448,853	114.24	-2.40%
2021-09-01	0	116.8	116.4	116.8	114.3	121.5	27,274,643	3,200,009,368	117.33	116.8	116.4	116.8	114.3	121.5	27,274,643	117.33	-2.99%
2021-08-31	0	120.4	120.3	120.4	114.5	120.4	27,757,206	3,302,680,507	118.98	120.4	120.3	120.4	114.5	120.4	27,757,206	118.98	0.50%
2021-08-30	0	119.8	119.7	119.8	116.0	121.4	15,731,875	1,870,601,526	118.91	119.8	119.7	119.8	116.0	121.4	15,731,875	118.91	3.28%
2021-08-27	0	116.0	115.8	116.0	111.9	116.5	18,080,686	2,077,856,605	114.92	116.0	115.8	116.0	111.9	116.5	18,080,686	114.92	-0.77%
2021-08-26	0	116.9	116.8	116.9	113.3	121.9	16,275,997	1,890,179,505	116.13	116.9	116.8	116.9	113.3	121.9	16,275,997	116.13	-3.47%
2021-08-25	0	121.1	121.0	121.1	119.0	126.5	13,906,852	1,696,363,865	121.98	121.1	121.0	121.1	119.0	126.5	13,906,852	121.98	-0.49%
2021-08-24	0	121.7	121.7	121.8	118.0	124.0	26,861,586	3,262,117,040	121.44	121.7	121.7	121.8	118.0	124.0	26,861,586	121.44	7.70%
2021-08-23	0	113.0	113.0	113.1	103.5	114.1	20,995,639	2,325,522,529	110.76	113.0	113.0	113.1	103.5	114.1	20,995,639	110.76	7.31%
2021-08-20	0	105.3	105.2	105.3	99.20	112.7	43,047,050	4,489,964,586	104.30	105.3	105.2	105.3	99.20	112.7	43,047,050	104.30	-7.47%
2021-08-19	0	113.8	113.7	113.8	112.3	117.3	15,361,726	1,754,960,724	114.24	113.8	113.7	113.8	112.3	117.3	15,361,726	114.24	1.07%
2021-08-18	0	112.6	112.5	112.6	111.1	115.6	17,386,743	1,965,042,060	113.02	112.6	112.5	112.6	111.1	115.6	17,386,743	113.02	-0.97%
2021-08-17	0	113.7	113.6	113.7	107.8	122.0	36,371,407	4,116,076,843	113.17	113.7	113.6	113.7	107.8	122.0	36,371,407	113.17	-6.03%
2021-08-16	0	121.0	120.9	121.0	119.6	123.8	12,237,773	1,480,728,994	121.00	121.0	120.9	121.0	119.6	123.8	12,237,773	121.00	-1.14%
2021-08-13	0	122.4	122.1	122.4	119.5	124.2	15,424,419	1,877,039,044	121.69	122.4	122.1	122.4	119.5	124.2	15,424,419	121.69	1.92%
2021-08-12	0	120.1	120.0	120.1	116.4	126.5	20,584,796	2,465,407,597	119.77	120.1	120.0	120.1	116.4	126.5	20,584,796	119.77	-2.75%
2021-08-11	0	123.5	123.4	123.5	121.8	128.2	9,471,539	1,176,820,764	124.25	123.5	123.4	123.5	121.8	128.2	9,471,539	124.25	-3.14%
2021-08-10	0	127.5	127.4	127.5	124.3	130.0	7,381,151	937,156,018	126.97	127.5	127.4	127.5	124.3	130.0	7,381,151	126.97	1.59%
2021-08-09	0	125.5	125.2	125.5	121.4	126.3	7,522,380	938,529,204	124.76	125.5	125.2	125.5	121.4	126.3	7,522,380	124.76	1.62%
2021-08-06	0	123.5	123.5	123.6	122.5	132.0	13,713,488	1,711,587,856	124.81	123.5	123.5	123.6	122.5	132.0	13,713,488	124.81	-4.85%
2021-08-05	0	129.8	129.8	130.0	129.7	135.8	8,031,787	1,065,718,712	132.69	129.8	129.8	130.0	129.7	135.8	8,031,787	132.69	-1.14%
2021-08-04	0	131.3	131.2	131.3	126.1	132.6	13,744,253	1,797,006,501	130.75	131.3	131.2	131.3	126.1	132.6	13,744,253	130.75	4.04%
2021-08-03	0	126.2	126.1	126.2	119.1	127.4	16,426,353	2,050,582,795	124.83	126.2	126.1	126.2	119.1	127.4	16,426,353	124.83	4.21%
2021-08-02	0	121.1	121.0	121.1	114.2	121.1	13,223,200	1,568,464,615	118.61	121.1	121.0	121.1	114.2	121.1	13,223,200	118.61	2.19%
2021-07-30	0	118.5	118.3	118.5	115.1	125.0	28,349,043	3,372,133,357	118.95	118.5	118.3	118.5	115.1	125.0	28,349,043	118.95	-4.90%
2021-07-29	0	124.6	124.6	124.7	122.7	126.7	45,735,734	5,668,387,214	123.94	124.6	124.6	124.7	122.7	126.7	45,735,734	123.94	4.62%
2021-07-28	0	119.1	119.0	119.1	107.3	120.0	55,110,050	6,284,616,646	114.04	119.1	119.0	119.1	107.3	120.0	55,110,050	114.04	10.38%
2021-07-27	0	107.9	107.9	108.0	103.6	119.4	45,715,500	5,057,814,724	110.64	107.9	107.9	108.0	103.6	119.4	45,715,500	110.64	-7.78%
2021-07-26	0	117.0	116.9	117.0	116.1	125.5	38,038,890	4,541,100,442	119.38	117.0	116.9	117.0	116.1	125.5	38,038,890	119.38	-9.79%
2021-07-23	0	129.7	129.6	129.7	128.2	134.8	15,637,957	2,034,936,060	130.13	129.7	129.6	129.7	128.2	134.8	15,637,957	130.13	-3.06%
2021-07-22	0	133.8	133.7	133.8	132.5	134.1	13,697,661	1,828,789,177	133.51	133.8	133.7	133.8	132.5	134.1	13,697,661	133.51	1.52%
2021-07-21	0	131.8	131.7	131.8	131.7	134.3	116,922,412	15,228,737,937	130.25	131.8	131.7	131.8	131.7	134.3	116,922,412	130.25	-4.49%
2021-07-20	0	138.0	138.0	138.1	136.6	142.0	10,202,280	1,414,649,552	138.66	138.0	138.0	138.1	136.6	142.0	10,202,280	138.66	-1.15%
2021-07-19	0	139.6	139.6	139.7	137.9	142.6	11,129,607	1,565,853,405	140.69	139.6	139.6	139.7	137.9	142.6	11,129,607	140.69	-0.21%
2021-07-16	0	139.9	139.8	139.9	135.8	142.9	13,507,631	1,892,482,487	140.10	139.9	139.8	139.9	135.8	142.9	13,507,631	140.10	1.60%
2021-07-15	0	137.7	137.7	137.8	132.8	139.2	13,089,294	1,790,375,507	136.78	137.7	137.7	137.8	132.8	139.2	13,089,294	136.78	-1.50%
2021-07-14	0	139.8	139.7	139.8	136.5	143.0	27,059,758	3,790,768,625	140.09	139.8	139.7	139.8	136.5	143.0	27,059,758	140.09	6.47%
2021-07-13	0	131.3	131.2	131.3	131.1	137.5	11,915,587	1,586,816,789	133.17	131.3	131.2	131.3	131.1	137.5	11,915,587	133.17	-3.10%
2021-07-12	0	135.5	135.4	135.5	129.6	139.0	13,486,412	1,824,499,132	135.28	135.5	135.4	135.5	129.6	139.0	13,486,412	135.28	0.82%
2021-07-09	0	134.4	134.4	134.5	127.2	137.3	19,687,766	2,630,620,420	133.62	134.4	134.4	134.5	127.2	137.3	19,687,766	133.62	5.00%
2021-07-08	0	128.0	128.0	128.2	127.6	139.4	19,427,774	2,563,674,924	131.96	128.0	128.0	128.2	127.6	139.4	19,427,774	131.96	-4.83%
2021-07-07	0	134.5	134.3	134.5	120.0	135.8	22,182,136	2,918,585,449	131.57	134.5	134.3	134.5	120.0	135.8	22,182,136	131.57	6.41%
2021-07-06	0	126.4	126.3	126.4	116.5	136.6	46,405,883	5,808,513,476	125.17	126.4	126.3	126.4	116.5	136.6	46,405,883	125.17	-8.41%
2021-07-05	0	138.0	138.0	138.1	133.6	140.3	16,989,295	2,335,415,627	137.46	138.0	138.0	138.1	133.6	140.3	16,989,295	137.46	-1.08%
2021-07-02	0	139.5	139.4	139.5	137.6	148.0	22,771,399	3,223,052,853	141.54	139.5	139.4	139.5	137.6	148.0	22,771,399	141.54	-1.97%
2021-06-30	0	142.3	142.2	142.3	141.0	146.0	7,978,125	1,137,434,987	142.57	142.3	142.2	142.3	141.0	146.0	7,978,125	142.57	-1.25%
2021-06-29	0	144.1	143.7	144.1	142.4	146.9	9,812,974	1,415,469,411	144.24	144.1	143.7	144.1	142.4	146.9	9,812,974	144.24	-1.03%
2021-06-28	0	145.6	145.5	145.6	139.5	147.3	10,080,991	1,463,807,445	145.20	145.6	145.5	145.6	139.5	147.3	10,080,991	145.20	2.32%
2021-06-25	0	142.3	142.1	142.3	138.6	143.1	9,310,496	1,316,303,572	141.38	142.3	142.1	142.3	138.6	143.1	9,310,496	141.38	2.52%
2021-06-24	0	138.8	138.6	138.8	136.5	142.4	8,369,518	1,160,765,905	138.69	138.8	138.6	138.8	136.5	142.4	8,369,518	138.69	-0.14%
2021-06-23	0	139.0	138.9	139.0	134.5	142.3	16,620,102	2,317,235,924	139.42	139.0	138.9	139.0	134.5	142.3	16,620,102	139.42	2.89%
2021-06-22	0	135.1	135.1	135.2	134.3	139.8	17,411,410	2,377,579,930	136.55	135.1	135.1	135.2	134.3	139.8	17,411,410	136.55	-1.67%
2021-06-21	0	137.4	137.4	137.6	129.5	142.6	28,214,132	3,882,715,652	137.62	137.4	137.4	137.6	129.5	142.6	28,214,132	137.62	4.01%
2021-06-18	0	132.1	132.0	132.1	121.7	132.5	32,180,277	4,140,944,777	128.68	132.1	132.0	132.1	121.7	132.5	32,180,277	128.68	9.35%
2021-06-17	0	120.8	120.8	120.9	115.5	121.5	10,338,809	1,233,152,571	119.27	120.8	120.8	120.9	115.5	121.5	10,338,809	119.27	3.34%
2021-06-16	0	116.9	116.8	116.9	116.6	121.8	15,321,683	1,816,208,167	118.54	116.9	116.8	116.9	116.6	121.8	15,321,683	118.54	-3.39%
2021-06-15	0	121.0	120.9	121.0	119.8	125.0	14,026,081	1,702,438,043	121.38	121.0	120.9	121.0	119.8	125.0	14,026,081	121.38	-3.04%
2021-06-11	0	124.8	124.8	124.9	122.8	125.2	7,608,999	945,932,040	124.32	124.8	124.8	124.9	122.8	125.2	7,608,999	124.32	0.65%
2021-06-10	0	124.0	123.9	124.0	121.2	124.9	9,403,816	1,162,843,432	123.66	124.0	123.9	124.0	121.2	124.9	9,403,816	123.66	1.31%
2021-06-09	0	122.4	122.4	122.5	117.2	122.9	10,152,247	1,224,399,854	120.60	122.4	122.4	122.5	117.2	122.9	10,152,247	120.60	2.43%
2021-06-08	0	119.5	119.5	119.6	118.1	123.0	8,523,058	1,025,806,661	120.36	119.5	119.5	119.6	118.1	123.0	8,523,058	120.36	-0.08%
2021-06-07	0	119.6	119.5	119.6	116.7	121.0	10,494,556	1,252,593,525	119.36	119.6	119.5	119.6	116.7	121.0	10,494,556	119.36	-1.24%
2021-06-04	0	121.1	121.0	121.1	117.3	121.6	13,796,470	1,657,580,549	120.15	121.1	121.0	121.1	117.3	121.6	13,796,470	120.15	1.51%
2021-06-03	0	119.3	119.2	119.3	118.6	122.5	8,227,654	987,453,554	120.02	119.3	119.2	119.3	118.6	122.5	8,227,654	120.02	-1.32%
2021-06-02	0	120.9	120.6	120.9	119.9	125.7	11,636,177	1,424,908,905	122.46	120.9	120.6	120.9	119.9	125.7	11,636,177	122.46	-3.05%
2021-06-01	0	124.7	124.6	124.7	119.7	125.3	17,173,604	2,120,336,409	123.46	124.7	124.6	124.7	119.7	125.3	17,173,604	123.46	2.80%
2021-05-31	0	121.3	121.3	121.4	115.4	121.4	14,117,959	1,685,752,761	119.40	121.3	121.3	121.4	115.4	121.4	14,117,959	119.40	5.39%
2021-05-28	0	115.1	115.1	115.2	114.0	121.0	19,660,708	2,304,993,591	117.24	115.1	115.1	115.2	114.0	121.0	19,660,708	117.24	-5.03%
2021-05-27	0	121.2	121.0	121.2	117.4	121.3	20,510,847	2,471,053,055	120.48	121.2	121.0	121.2	117.4	121.3	20,510,847	120.48	2.28%
2021-05-26	0	118.5	118.3	118.5	114.0	118.7	13,426,874	1,577,468,776	117.49	118.5	118.3	118.5	114.0	118.7	13,426,874	117.49	1.89%
2021-05-25	0	116.3	116.2	116.3	109.8	116.8	19,694,438	2,268,230,509	115.17	116.3	116.2	116.3	109.8	116.8	19,694,438	115.17	5.92%
2021-05-24	0	109.8	109.8	109.9	106.2	111.8	7,685,891	835,674,472	108.73	109.8	109.8	109.9	106.2	111.8	7,685,891	108.73	-0.81%
2021-05-21	0	110.7	110.7	110.8	107.0	112.0	12,235,711	1,345,101,169	109.93	110.7	110.7	110.8	107.0	112.0	12,235,711	109.93	2.31%
2021-05-20	0	108.2	108.2	108.3	107.6	112.0	9,774,135	1,065,984,247	109.06	108.2	108.2	108.3	107.6	112.0	9,774,135	109.06	-1.55%
2021-05-18	0	109.9	109.7	109.9	106.8	109.9	8,450,160	920,442,671	108.93	109.9	109.7	109.9	106.8	109.9	8,450,160	108.93	1.85%
2021-05-17	0	107.9	107.9	108.0	104.3	108.6	14,892,444	1,598,471,360	107.33	107.9	107.9	108.0	104.3	108.6	14,892,444	107.33	2.27%
2021-05-14	0	105.5	105.5	105.8	101.5	106.7	11,442,937	1,200,681,223	104.93	105.5	105.5	105.8	101.5	106.7	11,442,937	104.93	1.93%
2021-05-13	0	103.5	103.5	103.8	103.5	107.0	9,742,097	1,021,807,651	104.89	103.5	103.5	103.8	103.5	107.0	9,742,097	104.89	-2.91%
2021-05-12	0	106.6	106.3	106.6	102.1	106.8	11,482,117	1,197,710,010	104.31	106.6	106.3	106.6	102.1	106.8	11,482,117	104.31	2.90%
2021-05-11	0	103.6	103.5	103.6	98.00	105.2	17,278,559	1,766,356,326	102.23	103.6	103.5	103.6	98.00	105.2	17,278,559	102.23	0.39%
2021-05-10	0	103.2	103.1	103.2	102.0	105.9	14,161,139	1,468,542,459	103.70	103.2	103.1	103.2	102.0	105.9	14,161,139	103.70	1.38%
2021-05-07	0	101.8	101.8	101.9	101.5	108.9	15,065,815	1,571,729,120	104.32	101.8	101.8	101.9	101.5	108.9	15,065,815	104.32	-4.23%
2021-05-06	0	106.3	106.1	106.3	103.2	107.8	18,359,394	1,939,344,472	105.63	106.3	106.1	106.3	103.2	107.8	18,359,394	105.63	2.90%
2021-05-05	0	103.3	103.3	103.4	102.1	106.5	10,366,603	1,077,334,486	103.92	103.3	103.3	103.4	102.1	106.5	10,366,603	103.92	-4.09%
2021-05-04	0	107.7	107.4	107.7	105.1	109.8	9,622,335	1,028,561,171	106.89	107.7	107.4	107.7	105.1	109.8	9,622,335	106.89	-0.46%
2021-05-03	0	108.2	108.1	108.2	106.8	110.3	9,004,856	972,754,450	108.03	108.2	108.1	108.2	106.8	110.3	9,004,856	108.03	-1.19%
2021-04-30	0	109.5	109.4	109.5	108.6	111.7	14,733,506	1,617,968,192	109.82	109.5	109.4	109.5	108.6	111.7	14,733,506	109.82	-2.06%
2021-04-29	0	111.8	111.7	111.8	108.6	112.2	10,646,954	1,177,176,341	110.56	111.8	111.7	111.8	108.6	112.2	10,646,954	110.56	1.45%
2021-04-28	0	110.2	110.2	110.3	107.7	112.2	25,884,997	2,854,872,453	110.29	110.2	110.2	110.3	107.7	112.2	25,884,997	110.29	2.13%
2021-04-27	0	107.9	107.9	108.0	107.1	109.8	158,075,570	16,991,181,253	107.49	107.9	107.9	108.0	107.1	109.8	158,075,570	107.49	-6.01%
2021-04-26	0	114.8	114.5	114.8	113.7	118.4	13,136,481	1,523,176,914	115.95	114.8	114.5	114.8	113.7	118.4	13,136,481	115.95	-0.17%
2021-04-23	0	115.0	114.9	115.0	109.5	115.8	17,429,411	1,991,666,635	114.27	115.0	114.9	115.0	109.5	115.8	17,429,411	114.27	4.36%
2021-04-22	0	110.2	110.1	110.2	105.5	110.8	11,386,916	1,236,064,618	108.55	110.2	110.1	110.2	105.5	110.8	11,386,916	108.55	2.42%
2021-04-21	0	107.6	107.5	107.6	105.0	108.3	10,461,308	1,118,950,610	106.96	107.6	107.5	107.6	105.0	108.3	10,461,308	106.96	-0.92%
2021-04-20	0	108.6	108.5	108.6	106.2	108.8	10,795,972	1,164,240,925	107.84	108.6	108.5	108.6	106.2	108.8	10,795,972	107.84	0.28%
2021-04-19	0	108.3	108.3	108.4	103.5	109.9	17,956,973	1,919,128,669	106.87	108.3	108.3	108.4	103.5	109.9	17,956,973	106.87	3.14%
2021-04-16	0	105.0	105.0	105.1	103.0	106.4	9,211,885	961,297,261	104.35	105.0	105.0	105.1	103.0	106.4	9,211,885	104.35	0.19%
2021-04-15	0	104.8	104.7	104.8	103.7	108.0	10,385,211	1,092,536,796	105.20	104.8	104.7	104.8	103.7	108.0	10,385,211	105.20	-2.06%
2021-04-14	0	107.0	106.7	107.0	103.8	107.4	11,579,459	1,224,179,459	105.72	107.0	106.7	107.0	103.8	107.4	11,579,459	105.72	4.80%
2021-04-13	0	102.1	102.1	102.2	100.0	104.9	9,906,808	1,012,257,940	102.18	102.1	102.1	102.2	100.0	104.9	9,906,808	102.18	-0.58%
2021-04-12	0	102.7	102.7	102.8	98.85	103.0	11,943,084	1,211,542,334	101.44	102.7	102.7	102.8	98.85	103.0	11,943,084	101.44	0.69%
2021-04-09	0	102.0	101.8	102.0	100.1	108.1	15,997,297	1,639,571,212	102.49	102.0	101.8	102.0	100.1	108.1	15,997,297	102.49	-4.85%
2021-04-08	0	107.2	107.2	107.3	102.5	107.5	15,461,609	1,635,017,593	105.75	107.2	107.2	107.3	102.5	107.5	15,461,609	105.75	0.56%
2021-04-07	0	106.6	106.2	106.6	104.3	108.3	21,931,155	2,335,640,343	106.50	106.6	106.2	106.6	104.3	108.3	21,931,155	106.50	1.43%
2021-04-01	0	105.1	105.0	105.1	98.00	105.5	19,657,726	2,018,617,030	102.69	105.1	105.0	105.1	98.00	105.5	19,657,726	102.69	7.96%
2021-03-31	0	97.35	97.25	97.35	94.55	99.70	20,315,242	1,985,920,339	97.755	97.35	97.25	97.35	94.55	99.70	20,315,242	97.755	-0.92%
2021-03-30	0	98.25	98.25	98.35	96.25	101.5	23,082,527	2,282,710,643	98.893	98.25	98.25	98.35	96.25	101.5	23,082,527	98.893	2.08%
2021-03-29	0	96.25	96.25	96.30	95.75	100.6	20,473,732	1,999,048,691	97.640	96.25	96.25	96.30	95.75	100.6	20,473,732	97.640	-1.79%
2021-03-26	0	98.00	97.75	98.00	93.00	100.2	29,456,019	2,866,714,406	97.322	98.00	97.75	98.00	93.00	100.2	29,456,019	97.322	6.64%
2021-03-25	0	91.90	91.85	91.90	84.25	93.40	29,670,955	2,660,521,934	89.668	91.90	91.85	91.90	84.25	93.40	29,670,955	89.668	4.49%
2021-03-24	0	87.95	87.60	87.95	85.00	89.55	21,427,624	1,874,705,912	87.490	87.95	87.60	87.95	85.00	89.55	21,427,624	87.490	0.63%
2021-03-23	0	87.40	87.30	87.40	86.35	91.35	15,042,743	1,320,324,441	87.772	87.40	87.30	87.40	86.35	91.35	15,042,743	87.772	-3.27%
2021-03-22	0	90.35	90.25	90.35	88.20	91.80	9,360,669	841,427,954	89.890	90.35	90.25	90.35	88.20	91.80	9,360,669	89.890	0.17%
2021-03-19	0	90.20	90.05	90.20	88.25	93.40	20,202,965	1,823,557,606	90.262	90.20	90.05	90.20	88.25	93.40	20,202,965	90.262	-5.30%
2021-03-18	0	95.25	95.10	95.25	93.65	96.65	18,569,873	1,770,061,859	95.319	95.25	95.10	95.25	93.65	96.65	18,569,873	95.319	2.64%
2021-03-17	0	92.80	92.50	92.80	88.15	92.80	12,675,078	1,152,696,793	90.942	92.80	92.50	92.80	88.15	92.80	12,675,078	90.942	1.70%
2021-03-16	0	91.25	91.15	91.25	88.05	92.70	15,162,347	1,374,291,237	90.638	91.25	91.15	91.25	88.05	92.70	15,162,347	90.638	5.49%
2021-03-15	0	86.50	86.40	86.50	85.00	91.90	23,729,929	2,074,897,542	87.438	86.50	86.40	86.50	85.00	91.90	23,729,929	87.438	-5.15%
2021-03-12	0	91.20	91.20	91.25	90.35	100.4	23,482,769	2,205,824,563	93.934	91.20	91.20	91.25	90.35	100.4	23,482,769	93.934	-3.34%
2021-03-11	0	94.35	94.30	94.35	87.70	94.45	30,414,898	2,807,450,205	92.305	94.35	94.30	94.35	87.70	94.45	30,414,898	92.305	7.34%
2021-03-10	0	87.90	87.85	87.90	85.65	89.20	33,746,292	2,955,627,166	87.584	87.90	87.85	87.90	85.65	89.20	33,746,292	87.584	5.71%
2021-03-09	0	83.15	83.10	83.15	77.70	87.30	38,994,756	3,238,271,123	83.044	83.15	83.10	83.15	77.70	87.30	38,994,756	83.044	2.84%
2021-03-08	0	80.85	80.80	80.85	79.40	91.35	60,914,268	5,012,227,852	82.283	80.85	80.80	80.85	79.40	91.35	60,914,268	82.283	-9.66%
2021-03-05	0	89.50	89.45	89.50	85.10	92.30	29,871,669	2,650,326,578	88.724	89.50	89.45	89.50	85.10	92.30	29,871,669	88.724	-2.72%
2021-03-04	0	92.00	91.95	92.00	90.50	99.00	32,320,000	3,017,810,881	93.373	92.00	91.95	92.00	90.50	99.00	32,320,000	93.373	-10.16%
2021-03-03	0	102.4	102.3	102.4	98.70	103.0	11,839,870	1,199,584,058	101.32	102.4	102.3	102.4	98.70	103.0	11,839,870	101.32	2.61%
2021-03-02	0	99.80	99.80	99.85	98.85	106.2	16,672,746	1,690,252,549	101.38	99.80	99.80	99.85	98.85	106.2	16,672,746	101.38	-2.44%
2021-03-01	0	102.3	102.2	102.3	99.75	104.0	26,187,278	2,645,441,048	101.02	102.3	102.2	102.3	99.75	104.0	26,187,278	101.02	6.51%
2021-02-26	0	96.05	96.00	96.05	94.95	102.5	56,487,866	5,495,264,829	97.282	96.05	96.00	96.05	94.95	102.5	56,487,866	97.282	-7.91%
2021-02-25	0	104.3	104.3	104.5	99.35	106.7	26,950,645	2,798,857,348	103.85	104.3	104.3	104.5	99.35	106.7	26,950,645	103.85	2.05%
2021-02-24	0	102.2	102.1	102.2	100.1	109.4	32,369,251	3,354,762,017	103.64	102.2	102.1	102.2	100.1	109.4	32,369,251	103.64	-4.66%
2021-02-23	0	107.2	107.2	107.3	103.3	110.5	24,910,622	2,676,132,419	107.43	107.2	107.2	107.3	103.3	110.5	24,910,622	107.43	-0.65%
2021-02-22	0	107.9	107.9	108.0	107.0	118.8	29,720,893	3,285,181,092	110.53	107.9	107.9	108.0	107.0	118.8	29,720,893	110.53	-7.94%
2021-02-19	0	117.2	117.1	117.2	114.9	118.0	18,277,693	2,138,670,324	117.01	117.2	117.1	117.2	114.9	118.0	18,277,693	117.01	0.69%
2021-02-18	0	116.4	116.4	116.5	116.2	124.6	24,194,063	2,870,140,811	118.63	116.4	116.4	116.5	116.2	124.6	24,194,063	118.63	-5.13%
2021-02-17	0	122.7	122.6	122.7	119.6	123.4	13,980,281	1,702,839,012	121.80	122.7	122.6	122.7	119.6	123.4	13,980,281	121.80	-1.05%
2021-02-16	0	124.0	123.9	124.0	122.5	128.9	14,969,815	1,873,186,586	125.13	124.0	123.9	124.0	122.5	128.9	14,969,815	125.13	-0.32%
2021-02-11	0	124.4	124.3	124.4	121.0	125.0	7,203,645	889,271,588	123.45	124.4	124.3	124.4	121.0	125.0	7,203,645	123.45	0.08%
2021-02-10	0	124.3	124.2	124.4	121.2	125.4	10,909,868	1,346,514,778	123.42	124.3	124.2	124.4	121.2	125.4	10,909,868	123.42	2.05%
2021-02-09	0	121.8	121.6	121.8	117.4	121.8	8,335,911	999,943,128	119.96	121.8	121.6	121.8	117.4	121.8	8,335,911	119.96	2.44%
2021-02-08	0	118.9	118.8	119.0	118.8	124.5	15,829,217	1,919,325,904	121.25	118.9	118.8	119.0	118.8	124.5	15,829,217	121.25	-1.49%
2021-02-05	0	120.7	120.5	120.7	117.1	122.3	23,067,209	2,768,774,141	120.03	120.7	120.5	120.7	117.1	122.3	23,067,209	120.03	3.16%
2021-02-04	0	117.0	116.5	117.0	113.5	120.4	22,149,496	2,597,545,114	117.27	117.0	116.5	117.0	113.5	120.4	22,149,496	117.27	-0.51%
2021-02-03	0	117.6	117.5	117.6	115.3	118.9	47,690,381	5,606,365,961	117.56	117.6	117.5	117.6	115.3	118.9	47,690,381	117.56	-2.33%
2021-02-02	0	120.4	120.3	120.4	116.8	122.2	17,278,358	2,078,143,403	120.27	120.4	120.3	120.4	116.8	122.2	17,278,358	120.27	3.88%
2021-02-01	0	115.9	115.8	115.9	109.5	116.7	20,691,857	2,365,567,965	114.32	115.9	115.8	115.9	109.5	116.7	20,691,857	114.32	6.23%
2021-01-29	0	109.1	109.1	109.2	107.1	114.5	23,874,159	2,638,548,218	110.52	109.1	109.1	109.2	107.1	114.5	23,874,159	110.52	1.68%
2021-01-28	0	107.3	107.3	107.4	106.0	114.5	25,485,318	2,788,285,855	109.41	107.3	107.3	107.4	106.0	114.5	25,485,318	109.41	-4.03%
2021-01-27	0	111.8	111.7	111.8	108.2	116.0	21,000,158	2,364,493,138	112.59	111.8	111.7	111.8	108.2	116.0	21,000,158	112.59	-3.20%
2021-01-26	0	115.5	115.4	115.5	113.5	121.6	20,705,808	2,410,727,562	116.43	115.5	115.4	115.5	113.5	121.6	20,705,808	116.43	-4.47%
2021-01-25	0	120.9	120.9	121.1	120.5	125.1	19,203,055	2,351,454,943	122.45	120.9	120.9	121.1	120.5	125.1	19,203,055	122.45	-0.33%
2021-01-22	0	121.3	121.3	121.4	115.7	128.2	23,988,419	2,924,211,851	121.90	121.3	121.3	121.4	115.7	128.2	23,988,419	121.90	6.03%
2021-01-21	0	114.4	114.4	114.6	113.0	121.9	17,214,554	2,007,432,274	116.61	114.4	114.4	114.6	113.0	121.9	17,214,554	116.61	-1.89%
2021-01-20	0	116.6	116.5	116.6	109.1	117.0	19,108,140	2,186,876,081	114.45	116.6	116.5	116.6	109.1	117.0	19,108,140	114.45	5.23%
2021-01-19	0	110.8	110.6	110.8	103.3	111.1	23,046,955	2,489,530,010	108.02	110.8	110.6	110.8	103.3	111.1	23,046,955	108.02	5.93%
2021-01-18	0	104.6	104.5	104.6	101.4	105.9	8,223,990	858,528,606	104.39	104.6	104.5	104.6	101.4	105.9	8,223,990	104.39	1.55%
2021-01-15	0	103.0	103.0	103.3	101.1	106.5	15,394,075	1,590,267,173	103.30	103.0	103.0	103.3	101.1	106.5	15,394,075	103.30	-1.62%
2021-01-14	0	104.7	104.5	104.7	99.00	104.7	17,650,347	1,818,065,150	103.00	104.7	104.5	104.7	99.00	104.7	17,650,347	103.00	6.08%
2021-01-13	0	98.70	98.65	98.70	97.80	101.8	14,243,043	1,418,488,292	99.592	98.70	98.65	98.70	97.80	101.8	14,243,043	99.592	0.20%
2021-01-12	0	98.50	98.45	98.50	97.10	99.55	12,642,538	1,241,033,300	98.163	98.50	98.45	98.50	97.10	99.55	12,642,538	98.163	1.44%
2021-01-11	0	97.10	97.05	97.10	94.90	98.40	20,169,397	1,958,858,623	97.120	97.10	97.05	97.10	94.90	98.40	20,169,397	97.120	2.21%
2021-01-08	0	95.00	95.00	95.05	94.35	97.85	19,339,931	1,861,176,845	96.235	95.00	95.00	95.05	94.35	97.85	19,339,931	96.235	0.05%
2021-01-07	0	94.95	94.90	94.95	94.15	97.45	29,853,919	2,853,004,986	95.566	94.95	94.90	94.95	94.15	97.45	29,853,919	95.566	-3.11%
2021-01-06	0	98.00	97.95	98.00	97.10	100.5	26,929,564	2,655,582,489	98.612	98.00	97.95	98.00	97.10	100.5	26,929,564	98.612	-3.83%
2021-01-05	0	101.9	101.6	101.9	98.95	102.4	141,905,809	13,849,255,380	97.595	101.9	101.6	101.9	98.95	102.4	141,905,809	97.595	-1.26%
2021-01-04	0	103.2	103.2	103.5	98.30	104.8	11,032,196	1,135,303,599	102.91	103.2	103.2	103.5	98.30	104.8	11,032,196	102.91	0.39%
2020-12-31	0	102.8	102.5	102.8	99.45	102.8	6,967,073	707,221,410	101.51	102.8	102.5	102.8	99.45	102.8	6,967,073	101.51	3.47%
2020-12-30	0	99.35	99.30	99.35	94.20	99.35	8,916,699	874,125,848	98.032	99.35	99.30	99.35	94.20	99.35	8,916,699	98.032	5.30%
2020-12-29	0	94.35	94.30	94.35	93.30	97.90	7,578,961	717,347,412	94.650	94.35	94.30	94.35	93.30	97.90	7,578,961	94.650	-2.13%
2020-12-28	0	96.40	96.30	96.40	91.65	96.65	9,853,635	935,067,228	94.896	96.40	96.30	96.40	91.65	96.65	9,853,635	94.896	5.41%
2020-12-24	0	91.45	91.20	91.45	89.60	92.00	4,216,519	384,002,465	91.071	91.45	91.20	91.45	89.60	92.00	4,216,519	91.071	0.05%
2020-12-23	0	91.40	91.30	91.40	89.40	92.30	8,178,771	744,409,192	91.017	91.40	91.30	91.40	89.40	92.30	8,178,771	91.017	-0.87%
2020-12-22	0	92.20	92.05	92.25	90.30	94.00	9,583,163	882,610,568	92.100	92.20	92.05	92.25	90.30	94.00	9,583,163	92.100	1.71%
2020-12-21	0	90.65	90.60	90.65	86.75	92.00	10,272,323	930,784,972	90.611	90.65	90.60	90.65	86.75	92.00	10,272,323	90.611	3.66%
2020-12-18	0	87.45	87.35	87.45	86.15	88.00	15,690,335	1,368,983,072	87.250	87.45	87.35	87.45	86.15	88.00	15,690,335	87.250	0.11%
2020-12-17	0	87.35	87.35	87.40	84.00	88.00	19,806,243	1,718,896,218	86.786	87.35	87.35	87.40	84.00	88.00	19,806,243	86.786	6.52%
2020-12-16	0	82.00	81.95	82.00	80.30	82.60	10,179,720	830,321,451	81.566	82.00	81.95	82.00	80.30	82.60	10,179,720	81.566	1.23%
2020-12-15	0	81.00	81.00	81.05	77.70	81.40	11,269,302	909,850,569	80.737	81.00	81.00	81.05	77.70	81.40	11,269,302	80.737	3.58%
2020-12-14	0	78.20	78.20	78.40	77.50	82.00	10,711,492	845,083,331	78.895	78.20	78.20	78.40	77.50	82.00	10,711,492	78.895	-4.05%
2020-12-11	0	81.50	81.45	81.50	78.95	81.50	10,348,705	829,889,703	80.193	81.50	81.45	81.50	78.95	81.50	10,348,705	80.193	2.84%
2020-12-10	0	79.25	79.20	79.25	77.25	79.65	7,211,104	568,139,567	78.787	79.25	79.20	79.25	77.25	79.65	7,211,104	78.787	-0.19%
2020-12-09	0	79.40	79.20	79.40	78.70	82.00	9,749,721	779,097,241	79.910	79.40	79.20	79.40	78.70	82.00	9,749,721	79.910	-2.70%
2020-12-08	0	81.60	81.25	81.60	79.90	82.45	7,996,838	649,553,288	81.226	81.60	81.25	81.60	79.90	82.45	7,996,838	81.226	0.80%
2020-12-07	0	80.95	80.85	80.95	78.80	81.00	9,279,774	743,218,387	80.090	80.95	80.85	80.95	78.80	81.00	9,279,774	80.090	2.40%
2020-12-04	0	79.05	79.00	79.05	77.30	79.05	9,276,450	729,467,124	78.637	79.05	79.00	79.05	77.30	79.05	9,276,450	78.636	0.96%
2020-12-03	0	78.30	78.00	78.30	75.45	78.50	11,078,253	858,933,230	77.533	78.30	78.00	78.30	75.45	78.50	11,078,253	77.533	2.42%
2020-12-02	0	76.45	76.00	76.45	74.65	78.30	13,512,672	1,024,200,601	75.796	76.45	76.00	76.45	74.65	78.30	13,512,672	75.796	-1.48%
2020-12-01	0	77.60	77.50	77.60	76.90	80.45	11,787,832	928,289,815	78.750	77.60	77.50	77.60	76.90	80.45	11,787,832	78.750	0.91%
2020-11-30	0	76.90	76.65	76.90	74.90	77.60	10,207,515	775,711,708	75.994	76.90	76.65	76.90	74.90	77.60	10,207,515	75.994	1.05%
2020-11-27	0	76.10	76.05	76.10	73.55	76.45	10,347,290	774,057,718	74.808	76.10	76.05	76.10	73.55	76.45	10,347,290	74.808	1.53%
2020-11-26	0	74.95	74.95	75.00	72.00	76.15	13,507,813	996,950,336	73.806	74.95	74.95	75.00	72.00	76.15	13,507,813	73.805	-0.20%
2020-11-25	0	75.10	75.05	75.10	72.85	79.00	25,079,728	1,884,049,277	75.122	75.10	75.05	75.10	72.85	79.00	25,079,728	75.122	-3.78%
2020-11-24	0	78.05	78.00	78.05	76.00	82.00	19,401,357	1,507,014,397	77.676	78.05	78.00	78.05	76.00	82.00	19,401,357	77.676	-4.17%
2020-11-23	0	81.45	81.45	81.50	80.40	83.45	13,632,642	1,106,320,531	81.152	81.45	81.45	81.50	80.40	83.45	13,632,642	81.152	-2.28%
2020-11-20	0	83.35	83.10	83.35	77.30	83.35	13,782,306	1,116,238,005	80.991	83.35	83.10	83.35	77.30	83.35	13,782,306	80.991	5.57%
2020-11-19	0	78.95	78.90	78.95	75.20	79.95	13,925,400	1,086,033,032	77.989	78.95	78.90	78.95	75.20	79.95	13,925,400	77.989	-0.38%
2020-11-18	0	79.25	79.00	79.25	76.30	82.25	22,872,894	1,785,919,379	78.080	79.25	79.00	79.25	76.30	82.25	22,872,894	78.080	-1.92%
2020-11-17	0	80.80	80.80	80.95	79.75	85.65	16,754,103	1,363,042,254	81.356	80.80	80.80	80.95	79.75	85.65	16,754,103	81.356	-3.81%
2020-11-16	0	84.00	83.85	84.00	81.05	85.20	15,139,791	1,248,277,566	82.450	84.00	83.85	84.00	81.05	85.20	15,139,791	82.450	3.03%
2020-11-13	0	244.6	244.6	244.8	233.8	248.0	6,402,918	1,538,064,776	240.21	81.53	81.53	81.60	77.93	82.67	19,208,754	80.071	5.70%
2020-11-12	0	231.4	231.4	231.8	220.4	234.0	7,605,363	1,746,561,218	229.65	77.13	77.13	77.27	73.47	78.00	22,816,089	76.550	3.58%
2020-11-11	0	223.4	223.4	223.6	222.0	238.0	8,310,831	1,887,175,690	227.07	74.47	74.47	74.53	74.00	79.33	24,932,493	75.691	-2.19%
2020-11-10	0	228.4	228.0	228.4	224.2	236.4	7,949,040	1,820,685,763	229.04	76.13	76.00	76.13	74.73	78.80	23,847,120	76.348	-4.99%
2020-11-09	0	240.4	240.0	240.4	233.4	241.6	3,807,661	909,905,750	238.97	80.13	80.00	80.13	77.80	80.53	11,422,983	79.656	2.30%
2020-11-06	0	235.0	234.4	235.0	229.0	242.0	3,235,202	755,136,225	233.41	78.33	78.13	78.33	76.33	80.67	9,705,606	77.804	-1.18%
2020-11-05	0	237.8	237.0	237.8	226.0	237.8	4,276,730	996,178,025	232.93	79.27	79.00	79.27	75.33	79.27	12,830,190	77.643	7.21%
2020-11-04	0	221.8	221.4	221.8	211.4	223.2	3,147,632	686,006,496	217.94	73.93	73.80	73.93	70.47	74.40	9,442,896	72.648	2.78%
2020-11-03	0	215.8	215.4	215.8	210.4	221.0	3,582,400	766,825,392	214.05	71.93	71.80	71.93	70.13	73.67	10,747,200	71.351	0.00%
2020-11-02	0	215.8	215.4	215.8	210.8	221.0	3,243,219	695,620,703	214.48	71.93	71.80	71.93	70.27	73.67	9,729,657	71.495	-0.37%
2020-10-30	0	216.6	216.2	216.6	213.4	222.8	3,108,139	677,719,372	218.05	72.20	72.07	72.20	71.13	74.27	9,324,417	72.682	-1.81%
2020-10-29	0	220.6	220.6	220.8	218.4	225.2	3,025,540	669,839,792	221.40	73.53	73.53	73.60	72.80	75.07	9,076,620	73.798	-1.43%
2020-10-28	0	223.8	222.4	223.8	221.2	227.4	4,213,832	944,335,015	224.10	74.60	74.13	74.60	73.73	75.80	12,641,496	74.701	-0.44%
2020-10-27	0	224.8	223.8	224.8	216.4	224.8	4,130,024	913,855,028	221.27	74.93	74.60	74.93	72.13	74.93	12,390,072	73.757	2.84%
2020-10-23	0	218.6	218.0	218.6	214.4	221.8	4,559,049	991,094,462	217.39	72.87	72.67	72.87	71.47	73.93	13,677,147	72.464	-2.06%
2020-10-22	0	223.2	223.0	223.2	219.4	226.6	4,626,633	1,027,477,806	222.08	74.40	74.33	74.40	73.13	75.53	13,879,899	74.026	-0.80%
2020-10-21	0	225.0	224.8	225.0	208.4	233.0	12,462,619	2,764,735,011	221.84	75.00	74.93	75.00	69.47	77.67	37,387,857	73.947	11.61%
2020-10-20	0	201.6	201.0	201.6	196.1	201.6	3,780,548	756,789,259	200.18	67.20	67.00	67.20	65.37	67.20	11,341,644	66.727	0.70%
2020-10-19	0	200.2	200.0	200.2	198.8	206.6	4,503,840	905,736,931	201.10	66.73	66.67	66.73	66.27	68.87	13,511,520	67.034	-2.05%
2020-10-16	0	204.4	204.0	204.4	201.2	206.4	2,328,962	474,176,141	203.60	68.13	68.00	68.13	67.07	68.80	6,986,886	67.867	1.79%
2020-10-15	0	200.8	200.0	200.8	199.8	204.6	3,008,326	606,559,903	201.63	66.93	66.67	66.93	66.60	68.20	9,024,978	67.209	-1.76%
2020-10-14	0	204.4	204.2	204.4	203.0	214.0	5,274,823	1,089,428,682	206.53	68.13	68.07	68.13	67.67	71.33	15,824,469	68.845	-4.66%
2020-10-12	0	214.4	214.2	214.4	204.4	218.0	4,807,409	1,026,744,300	213.58	71.47	71.40	71.47	68.13	72.67	14,422,227	71.192	5.82%
2020-10-09	0	202.6	202.4	202.6	202.0	208.0	2,937,453	599,525,143	204.10	67.53	67.47	67.53	67.33	69.33	8,812,359	68.032	-1.55%
2020-10-08	0	205.8	205.6	205.8	200.6	206.0	1,605,923	327,276,230	203.79	68.60	68.53	68.60	66.87	68.67	4,817,769	67.931	1.48%
2020-10-07	0	202.8	202.6	202.8	199.7	206.8	2,591,777	524,852,339	202.51	67.60	67.53	67.60	66.57	68.93	7,775,331	67.502	-0.39%
2020-10-06	0	203.6	203.2	203.6	194.9	204.6	3,246,003	650,198,933	200.31	67.87	67.73	67.87	64.97	68.20	9,738,009	66.769	4.95%
2020-10-05	0	194.0	193.5	194.0	190.8	195.8	3,389,028	654,227,568	193.04	64.67	64.50	64.67	63.60	65.27	10,167,084	64.348	2.86%
2020-09-30	0	188.6	188.3	188.6	183.4	188.6	3,074,288	573,228,598	186.46	62.87	62.77	62.87	61.13	62.87	9,222,864	62.153	2.06%
2020-09-29	0	184.8	184.8	184.9	182.0	186.0	3,099,462	570,466,486	184.05	61.60	61.60	61.63	60.67	62.00	9,298,386	61.351	1.15%
2020-09-28	0	182.7	182.3	182.7	177.2	182.7	3,515,639	634,584,216	180.50	60.90	60.77	60.90	59.07	60.90	10,546,917	60.168	3.05%
2020-09-25	0	177.3	177.1	177.3	173.8	185.5	4,273,782	759,754,917	177.77	59.10	59.03	59.10	57.93	61.83	12,821,346	59.257	-2.53%
2020-09-24	0	181.9	181.7	181.9	178.0	189.6	4,829,439	875,634,947	181.31	60.63	60.57	60.63	59.33	63.20	14,488,317	60.437	-5.01%
2020-09-23	0	191.5	190.8	191.5	187.3	193.2	2,277,673	434,439,691	190.74	63.83	63.60	63.83	62.43	64.40	6,833,019	63.579	1.92%
2020-09-22	0	187.9	187.0	187.9	185.1	193.5	3,110,741	587,639,513	188.91	62.63	62.33	62.63	61.70	64.50	9,332,223	62.969	-0.48%
2020-09-21	0	188.8	188.7	188.8	187.5	197.9	3,812,055	732,148,616	192.06	62.93	62.90	62.93	62.50	65.97	11,436,165	64.020	-1.20%
2020-09-18	0	191.1	191.0	191.1	185.3	194.0	14,648,482	2,798,687,928	191.06	63.70	63.67	63.70	61.77	64.67	43,945,446	63.686	3.30%
2020-09-17	0	185.0	184.0	185.0	181.0	193.5	5,271,962	973,520,508	184.66	61.67	61.33	61.67	60.33	64.50	15,815,886	61.553	-3.95%
2020-09-16	0	192.6	192.5	192.6	190.2	197.5	4,577,284	885,574,707	193.47	64.20	64.17	64.20	63.40	65.83	13,731,852	64.491	-0.41%
2020-09-15	0	193.4	193.1	193.4	187.0	193.4	3,014,327	574,813,169	190.69	64.47	64.37	64.47	62.33	64.47	9,042,981	63.565	3.42%
2020-09-14	0	187.0	186.9	187.0	184.0	188.8	3,419,728	638,245,338	186.64	62.33	62.30	62.33	61.33	62.93	10,259,184	62.212	1.47%
2020-09-11	0	184.3	184.3	184.4	179.1	185.7	4,429,078	812,300,770	183.40	61.43	61.43	61.47	59.70	61.90	13,287,234	61.134	3.54%
2020-09-10	0	178.0	177.6	178.0	177.0	183.6	3,229,411	581,107,129	179.94	59.33	59.20	59.33	59.00	61.20	9,688,233	59.981	-0.34%
2020-09-09	0	178.6	178.3	178.6	173.0	180.7	4,340,877	769,360,739	177.24	59.53	59.43	59.53	57.67	60.23	13,022,631	59.079	-0.67%
2020-09-08	0	179.8	179.1	179.8	176.2	185.7	5,746,013	1,035,620,168	180.23	59.93	59.70	59.93	58.73	61.90	17,238,039	60.078	-0.94%
2020-09-07	0	181.5	181.2	181.5	180.4	187.9	15,559,392	2,903,923,371	186.63	60.50	60.40	60.50	60.13	62.63	46,678,176	62.212	-3.56%
2020-09-04	0	188.2	188.0	188.2	181.7	189.6	19,968,359	3,757,215,987	188.16	62.73	62.67	62.73	60.57	63.20	59,905,077	62.719	-2.23%
2020-09-03	0	192.5	192.4	192.5	190.4	196.2	7,237,323	1,400,035,028	193.45	64.17	64.13	64.17	63.47	65.40	21,711,969	64.482	-0.98%
2020-09-02	0	194.4	194.4	194.5	189.0	195.8	49,040,493	9,192,138,134	187.44	64.80	64.80	64.83	63.00	65.27	147,121,479	62.480	-1.97%
2020-09-01	0	198.3	198.3	199.0	197.2	203.8	10,537,778	2,106,324,225	199.88	66.10	66.10	66.33	65.73	67.93	31,613,334	66.628	-1.54%
2020-08-31	0	201.4	201.2	201.4	200.0	207.8	10,389,083	2,102,242,592	202.35	67.13	67.07	67.13	66.67	69.27	31,167,249	67.450	-0.40%
2020-08-28	0	202.2	202.0	202.2	195.0	209.2	7,262,060	1,482,715,904	204.17	67.40	67.33	67.40	65.00	69.73	21,786,180	68.058	3.16%
2020-08-27	0	196.0	195.7	196.0	188.6	200.0	8,556,577	1,676,972,168	195.99	65.33	65.23	65.33	62.87	66.67	25,669,731	65.329	3.98%
2020-08-26	0	188.5	188.5	189.0	179.4	189.7	6,681,872	1,247,746,397	186.74	62.83	62.83	63.00	59.80	63.23	20,045,616	62.245	5.90%
2020-08-25	0	178.0	177.9	178.0	176.6	184.6	5,702,859	1,019,588,669	178.79	59.33	59.30	59.33	58.87	61.53	17,108,577	59.595	-3.73%
2020-08-24	0	184.9	184.8	184.9	179.3	185.5	4,214,528	767,776,499	182.17	61.63	61.60	61.63	59.77	61.83	12,643,584	60.725	3.70%
2020-08-21	0	178.3	177.9	178.3	174.5	179.7	4,021,298	710,525,001	176.69	59.43	59.30	59.43	58.17	59.90	12,063,894	58.897	1.08%
2020-08-20	0	176.4	176.4	176.5	175.9	182.1	5,751,005	1,025,391,655	178.30	58.80	58.80	58.83	58.63	60.70	17,253,015	59.433	-3.08%
2020-08-19	0	182.0	181.9	182.0	173.6	182.7	5,336,092	961,339,165	180.16	60.67	60.63	60.67	57.87	60.90	16,008,276	60.053	3.53%
2020-08-18	0	175.8	175.7	175.8	169.7	179.3	8,365,737	1,462,751,223	174.85	58.60	58.57	58.60	56.57	59.77	25,097,211	58.283	4.02%
2020-08-17	0	169.0	168.9	169.0	164.5	171.5	9,782,237	1,641,609,030	167.82	56.33	56.30	56.33	54.83	57.17	29,346,711	55.938	4.71%
2020-08-14	0	161.4	161.2	161.4	159.5	165.3	2,123,889	343,069,622	161.53	53.80	53.73	53.80	53.17	55.10	6,371,667	53.843	-1.53%
2020-08-13	0	163.9	163.6	163.9	160.0	167.5	6,032,523	985,960,557	163.44	54.63	54.53	54.63	53.33	55.83	18,097,569	54.480	5.20%
2020-08-12	0	155.8	155.8	155.9	151.9	162.0	5,869,764	912,193,976	155.41	51.93	51.93	51.97	50.63	54.00	17,609,292	51.802	-5.00%
2020-08-11	0	164.0	163.9	164.0	161.6	169.0	4,088,311	673,171,913	164.66	54.67	54.63	54.67	53.87	56.33	12,264,933	54.886	-1.44%
2020-08-10	0	166.4	166.4	166.6	161.2	168.8	4,104,244	674,035,659	164.23	55.47	55.47	55.53	53.73	56.27	12,312,732	54.743	-2.12%
2020-08-07	0	170.0	169.9	170.0	166.6	180.0	4,229,314	719,708,573	170.17	56.67	56.63	56.67	55.53	60.00	12,687,942	56.724	-2.69%
2020-08-06	0	174.7	174.0	174.7	173.0	193.0	5,310,667	933,105,242	175.70	58.23	58.00	58.23	57.67	64.33	15,932,001	58.568	1.28%
2020-08-05	0	172.5	172.4	172.5	163.3	173.7	3,875,036	659,793,180	170.27	57.50	57.47	57.50	54.43	57.90	11,625,108	56.756	4.74%
2020-08-04	0	164.7	164.7	164.9	161.9	168.4	5,255,996	867,261,279	165.00	54.90	54.90	54.97	53.97	56.13	15,767,988	55.001	1.79%
2020-08-03	0	161.8	161.8	162.1	159.7	164.7	2,718,847	440,707,150	162.09	53.93	53.93	54.03	53.23	54.90	8,156,541	54.031	1.38%
2020-07-31	0	159.6	159.6	160.1	159.6	163.5	2,747,533	442,869,224	161.19	53.20	53.20	53.37	53.20	54.50	8,242,599	53.729	-0.25%
2020-07-30	0	160.0	160.0	160.2	156.6	161.6	5,233,697	836,642,628	159.86	53.33	53.33	53.40	52.20	53.87	15,701,091	53.286	2.56%
2020-07-29	0	156.0	156.0	156.1	151.8	162.0	7,295,721	1,143,744,116	156.77	52.00	52.00	52.03	50.60	54.00	21,887,163	52.256	4.00%
2020-07-28	0	150.0	149.9	150.0	145.4	151.7	4,505,602	673,183,230	149.41	50.00	49.97	50.00	48.47	50.57	13,516,806	49.803	4.38%
2020-07-27	0	143.7	143.5	143.7	141.8	149.2	3,592,985	521,832,250	145.24	47.90	47.83	47.90	47.27	49.73	10,778,955	48.412	-1.03%
2020-07-24	0	145.2	144.9	145.2	143.8	151.9	5,787,134	849,527,049	146.80	48.40	48.30	48.40	47.93	50.63	17,361,402	48.932	-5.96%
2020-07-23	0	154.4	154.3	154.5	149.7	155.8	3,573,464	548,018,719	153.36	51.47	51.43	51.50	49.90	51.93	10,720,392	51.119	1.91%
2020-07-22	0	151.5	151.5	151.7	149.0	157.0	3,942,428	607,392,376	154.07	50.50	50.50	50.57	49.67	52.33	11,827,284	51.355	-0.66%
2020-07-21	0	152.5	152.5	152.9	150.1	155.2	4,530,842	694,172,524	153.21	50.83	50.83	50.97	50.03	51.73	13,592,526	51.070	5.17%
2020-07-20	0	145.0	145.0	145.2	140.1	146.0	3,227,164	464,605,516	143.97	48.33	48.33	48.40	46.70	48.67	9,681,492	47.989	1.90%
2020-07-17	0	142.3	142.3	142.6	139.5	146.2	2,856,008	408,908,903	143.18	47.43	47.43	47.53	46.50	48.73	8,568,024	47.725	1.21%
2020-07-16	0	140.6	140.2	140.6	140.0	151.0	5,693,817	810,395,596	142.33	46.87	46.73	46.87	46.67	50.33	17,081,451	47.443	-5.45%
2020-07-15	0	148.7	148.7	148.8	147.0	154.8	4,274,241	642,229,675	150.26	49.57	49.57	49.60	49.00	51.60	12,822,723	50.085	0.13%
2020-07-14	0	148.5	148.5	148.6	145.8	154.0	5,620,223	840,255,654	149.51	49.50	49.50	49.53	48.60	51.33	16,860,669	49.835	-5.05%
2020-07-13	0	156.4	156.4	156.6	146.3	158.9	8,868,696	1,371,382,060	154.63	52.13	52.13	52.20	48.77	52.97	26,606,088	51.544	7.57%
2020-07-10	0	145.4	145.4	145.5	141.8	148.5	4,732,132	690,429,576	145.90	48.47	48.47	48.50	47.27	49.50	14,196,396	48.634	1.68%
2020-07-09	0	143.0	143.0	143.2	139.8	144.4	6,977,441	993,268,773	142.35	47.67	47.67	47.73	46.60	48.13	20,932,323	47.451	1.35%
2020-07-08	0	141.1	141.0	141.1	137.0	142.4	5,492,937	771,921,005	140.53	47.03	47.00	47.03	45.67	47.47	16,478,811	46.843	0.79%
2020-07-07	0	140.0	139.9	140.0	135.5	141.2	7,476,219	1,037,247,270	138.74	46.67	46.63	46.67	45.17	47.07	22,428,657	46.247	0.36%
2020-07-06	0	139.5	139.5	139.6	138.6	142.4	7,608,058	1,068,010,204	140.38	46.50	46.50	46.53	46.20	47.47	22,824,174	46.793	-0.99%
2020-07-03	0	140.9	140.8	140.9	140.0	145.0	6,342,921	894,088,255	140.96	46.97	46.93	46.97	46.67	48.33	19,028,763	46.986	-0.77%
2020-07-02	0	142.0	141.9	142.0	140.6	145.6	7,552,872	1,077,981,727	142.72	47.33	47.30	47.33	46.87	48.53	22,658,616	47.575	0.14%
2020-06-30	0	141.8	141.8	141.9	140.6	144.4	14,164,786	2,017,703,360	142.45	47.27	47.27	47.30	46.87	48.13	42,494,358	47.482	-4.64%
2020-06-29	0	148.7	148.5	148.7	143.6	150.8	2,881,736	424,970,017	147.47	49.57	49.50	49.57	47.87	50.27	8,645,208	49.157	-0.54%
2020-06-26	0	149.5	149.2	149.5	147.6	150.6	3,067,042	457,590,529	149.20	49.83	49.73	49.83	49.20	50.20	9,201,126	49.732	2.75%
2020-06-24	0	145.5	145.3	145.5	144.4	147.2	2,135,333	311,018,723	145.65	48.50	48.43	48.50	48.13	49.07	6,405,999	48.551	-0.21%
2020-06-23	0	145.8	145.6	145.8	138.6	146.5	4,100,794	592,061,307	144.38	48.60	48.53	48.60	46.20	48.83	12,302,382	48.126	5.35%
2020-06-22	0	138.4	138.3	138.4	136.3	142.0	2,682,476	371,475,227	138.48	46.13	46.10	46.13	45.43	47.33	8,047,428	46.161	-0.14%
2020-06-19	0	138.6	138.4	138.6	135.0	139.6	4,952,179	682,181,600	137.75	46.20	46.13	46.20	45.00	46.53	14,856,537	45.918	1.84%
2020-06-18	0	136.1	136.1	136.2	132.0	136.5	3,202,935	430,169,977	134.30	45.37	45.37	45.40	44.00	45.50	9,608,805	44.768	1.04%
2020-06-17	0	134.7	134.7	134.9	129.3	135.8	3,689,400	492,274,361	133.43	44.90	44.90	44.97	43.10	45.27	11,068,200	44.476	2.98%
2020-06-16	0	130.8	130.8	130.9	128.5	133.3	3,794,623	496,658,409	130.88	43.60	43.60	43.63	42.83	44.43	11,383,869	43.628	2.99%
2020-06-15	0	127.0	127.0	127.1	125.0	130.8	3,839,177	491,668,694	128.07	42.33	42.33	42.37	41.67	43.60	11,517,531	42.689	-1.55%
2020-06-12	0	129.0	128.9	129.0	122.6	129.4	2,890,802	366,894,709	126.92	43.00	42.97	43.00	40.87	43.13	8,672,406	42.306	0.62%
2020-06-11	0	128.2	127.7	128.2	127.3	132.4	3,193,856	414,240,457	129.70	42.73	42.57	42.73	42.43	44.13	9,581,568	43.233	0.16%
2020-06-10	0	128.0	127.6	128.0	125.0	128.8	3,573,896	453,686,583	126.94	42.67	42.53	42.67	41.67	42.93	10,721,688	42.315	1.83%
2020-06-09	0	125.7	125.4	125.7	122.8	127.3	3,853,830	483,672,170	125.50	41.90	41.80	41.90	40.93	42.43	11,561,490	41.835	0.56%
2020-06-08	0	125.0	124.9	125.0	123.8	130.0	4,820,331	606,237,213	125.77	41.67	41.63	41.67	41.27	43.33	14,460,993	41.922	-4.65%
2020-06-05	0	131.1	131.0	131.1	129.7	134.1	1,573,054	205,972,869	130.94	43.70	43.67	43.70	43.23	44.70	4,719,162	43.646	-1.06%
2020-06-04	0	132.5	132.3	132.5	130.5	135.1	3,718,483	494,750,989	133.05	44.17	44.10	44.17	43.50	45.03	11,155,449	44.351	0.23%
2020-06-03	0	132.2	132.1	132.2	128.9	133.1	3,981,417	522,027,236	131.12	44.07	44.03	44.07	42.97	44.37	11,944,251	43.705	2.24%
2020-06-02	0	129.3	129.2	129.3	127.9	131.7	4,514,130	582,544,767	129.05	43.10	43.07	43.10	42.63	43.90	13,542,390	43.016	1.73%
2020-06-01	0	127.1	127.1	127.2	125.1	128.3	7,621,076	949,128,260	124.54	42.37	42.37	42.40	41.70	42.77	22,863,228	41.513	4.35%
2020-05-29	0	121.8	121.5	121.8	119.0	123.8	15,241,863	1,854,838,045	121.69	40.60	40.50	40.60	39.67	41.27	45,725,589	40.565	0.66%
2020-05-28	0	121.0	120.9	121.0	118.2	125.1	10,712,671	1,304,402,146	121.76	40.33	40.30	40.33	39.40	41.70	32,138,013	40.588	-2.81%
2020-05-27	0	124.5	124.4	124.5	122.1	129.9	7,069,928	881,069,432	124.62	41.50	41.47	41.50	40.70	43.30	21,209,784	41.541	-3.49%
2020-05-26	0	129.0	128.9	129.0	127.7	130.0	9,163,974	1,182,666,386	129.06	43.00	42.97	43.00	42.57	43.33	27,491,922	43.019	1.98%
2020-05-25	0	126.5	126.5	126.6	124.5	128.7	7,030,840	888,750,488	126.41	42.17	42.17	42.20	41.50	42.90	21,092,520	42.136	0.80%
2020-05-22	0	125.5	125.3	125.5	122.9	130.0	14,474,616	1,836,361,426	126.87	41.83	41.77	41.83	40.97	43.33	43,423,848	42.289	-5.64%
2020-05-21	0	133.0	133.0	133.1	129.0	133.0	79,840,617	10,237,891,371	128.23	44.33	44.33	44.37	43.00	44.33	239,521,851	42.743	-0.52%
2020-05-20	0	133.7	133.7	133.8	132.8	138.0	4,755,249	642,569,946	135.13	44.57	44.57	44.60	44.27	46.00	14,265,747	45.043	-1.47%
2020-05-19	0	135.7	135.7	135.8	135.6	140.4	2,855,842	393,185,458	137.68	45.23	45.23	45.27	45.20	46.80	8,567,526	45.893	-2.23%
2020-05-18	0	138.8	138.4	138.8	133.0	140.8	3,287,802	453,039,236	137.79	46.27	46.13	46.27	44.33	46.93	9,863,406	45.931	2.74%
2020-05-15	0	135.1	135.0	135.1	132.9	138.0	3,541,229	480,335,714	135.64	45.03	45.00	45.03	44.30	46.00	10,623,687	45.214	0.07%
2020-05-14	0	135.0	134.8	135.0	131.4	136.0	4,695,137	628,497,996	133.86	45.00	44.93	45.00	43.80	45.33	14,085,411	44.620	0.07%
2020-05-13	0	134.9	134.8	134.9	129.1	138.5	6,069,880	821,152,999	135.28	44.97	44.93	44.97	43.03	46.17	18,209,640	45.094	3.93%
2020-05-12	0	129.8	129.3	129.8	126.2	131.7	3,760,795	486,303,227	129.31	43.27	43.10	43.27	42.07	43.90	11,282,385	43.103	2.20%
2020-05-11	0	127.0	126.9	127.0	125.1	128.0	3,129,381	396,131,446	126.58	42.33	42.30	42.33	41.70	42.67	9,388,143	42.195	1.76%
2020-05-08	0	124.8	124.8	124.9	120.5	125.4	4,473,349	552,663,390	123.55	41.60	41.60	41.63	40.17	41.80	13,420,047	41.182	3.57%
2020-05-07	0	120.5	120.5	120.6	120.3	122.6	2,929,059	355,833,702	121.48	40.17	40.17	40.20	40.10	40.87	8,787,177	40.495	1.43%
2020-05-06	0	118.8	118.6	118.8	115.9	119.1	2,866,763	337,876,835	117.86	39.60	39.53	39.60	38.63	39.70	8,600,289	39.287	1.63%
2020-05-05	0	116.9	116.8	116.9	115.0	118.3	1,909,754	222,796,061	116.66	38.97	38.93	38.97	38.33	39.43	5,729,262	38.887	0.17%
2020-05-04	0	116.7	116.6	116.8	116.2	120.3	4,655,343	548,404,321	117.80	38.90	38.87	38.93	38.73	40.10	13,966,029	39.267	-3.55%
2020-04-29	0	121.0	120.6	121.0	120.1	121.8	1,747,471	211,638,432	121.11	40.33	40.20	40.33	40.03	40.60	5,242,413	40.370	1.17%
2020-04-28	0	119.6	119.4	119.6	117.2	120.0	2,775,833	329,837,180	118.82	39.87	39.80	39.87	39.07	40.00	8,327,499	39.608	1.61%
2020-04-27	0	117.7	117.6	117.7	116.3	121.8	2,707,982	319,282,102	117.90	39.23	39.20	39.23	38.77	40.60	8,123,946	39.301	1.99%
2020-04-24	0	115.4	115.4	115.5	115.2	122.7	3,411,337	399,462,933	117.10	38.47	38.47	38.50	38.40	40.90	10,234,011	39.033	-5.02%
2020-04-23	0	121.5	120.9	121.5	119.8	122.0	3,397,216	411,673,523	121.18	40.50	40.30	40.50	39.93	40.67	10,191,648	40.393	1.25%
2020-04-22	0	120.0	119.9	120.0	116.0	120.0	3,471,689	410,613,807	118.27	40.00	39.97	40.00	38.67	40.00	10,415,067	39.425	1.27%
2020-04-21	0	118.5	118.4	118.5	116.8	120.8	3,830,455	453,459,573	118.38	39.50	39.47	39.50	38.93	40.27	11,491,365	39.461	-1.17%
2020-04-20	0	119.9	119.8	119.9	117.1	120.9	4,429,176	527,026,110	118.99	39.97	39.93	39.97	39.03	40.30	13,287,528	39.663	2.92%
2020-04-17	0	116.5	115.9	116.5	115.5	119.0	3,171,213	370,650,559	116.88	38.83	38.63	38.83	38.50	39.67	9,513,639	38.960	0.95%
2020-04-16	0	115.4	115.3	115.4	112.5	116.2	4,518,490	518,179,350	114.68	38.47	38.43	38.47	37.50	38.73	13,555,470	38.227	1.58%
2020-04-15	0	113.6	113.4	113.6	112.8	116.7	3,218,091	368,951,234	114.65	37.87	37.80	37.87	37.60	38.90	9,654,273	38.216	-0.70%
2020-04-14	0	114.4	114.3	114.4	113.2	116.2	4,922,458	563,894,576	114.56	38.13	38.10	38.13	37.73	38.73	14,767,374	38.185	-0.26%
2020-04-09	0	114.7	114.6	114.7	111.1	115.4	3,952,160	449,968,290	113.85	38.23	38.20	38.23	37.03	38.47	11,856,480	37.951	0.70%
2020-04-08	0	113.9	113.6	113.9	112.5	117.4	3,252,042	371,573,019	114.26	37.97	37.87	37.97	37.50	39.13	9,756,126	38.086	-1.13%
2020-04-07	0	115.2	115.0	115.2	113.0	116.4	5,474,223	626,700,412	114.48	38.40	38.33	38.40	37.67	38.80	16,422,669	38.161	1.05%
2020-04-06	0	114.0	113.9	114.0	113.1	115.8	5,512,691	630,029,937	114.29	38.00	37.97	38.00	37.70	38.60	16,538,073	38.096	1.06%
2020-04-03	0	112.8	112.6	112.8	110.0	114.8	4,960,529	561,335,122	113.16	37.60	37.53	37.60	36.67	38.27	14,881,587	37.720	2.27%
2020-04-02	0	110.3	110.2	110.3	105.6	110.3	7,588,400	828,328,572	109.16	36.77	36.73	36.77	35.20	36.77	22,765,200	36.386	4.55%
2020-04-01	0	105.5	105.2	105.5	99.15	106.7	68,918,066	6,828,481,051	99.081	35.17	35.07	35.17	33.05	35.57	206,754,198	33.027	4.98%
2020-03-31	0	100.5	100.4	100.5	99.05	102.3	7,257,957	730,512,882	100.65	33.50	33.47	33.50	33.02	34.10	21,773,871	33.550	3.61%
2020-03-30	0	97.00	96.95	97.00	94.05	99.00	7,460,974	720,050,018	96.509	32.33	32.32	32.33	31.35	33.00	22,382,922	32.170	-3.00%
2020-03-27	0	100.0	99.95	100.0	99.30	108.8	11,221,892	1,152,869,157	102.73	33.33	33.32	33.33	33.10	36.27	33,665,676	34.245	-3.66%
2020-03-26	0	103.8	103.7	103.8	100.4	105.9	4,036,080	416,828,319	103.28	34.60	34.57	34.60	33.47	35.30	12,108,240	34.425	1.27%
2020-03-25	0	102.5	102.4	102.5	99.00	104.0	8,464,961	861,670,430	101.79	34.17	34.13	34.17	33.00	34.67	25,394,883	33.931	6.16%
2020-03-24	0	96.55	96.55	96.80	94.95	100.5	7,671,481	753,054,587	98.163	32.18	32.18	32.27	31.65	33.50	23,014,443	32.721	3.87%
2020-03-23	0	92.95	92.95	93.00	92.00	96.60	7,396,765	696,125,702	94.112	30.98	30.98	31.00	30.67	32.20	22,190,295	31.371	-4.72%
2020-03-20	0	97.55	97.55	97.65	91.70	98.30	7,979,170	763,890,844	95.736	32.52	32.52	32.55	30.57	32.77	23,937,510	31.912	6.96%
2020-03-19	0	91.20	91.20	91.40	86.35	98.60	11,184,270	1,024,972,965	91.644	30.40	30.40	30.47	28.78	32.87	33,552,810	30.548	-4.40%
2020-03-18	0	95.40	95.40	95.45	93.40	104.6	10,828,515	1,067,935,996	98.623	31.80	31.80	31.82	31.13	34.87	32,485,545	32.874	-2.50%
2020-03-17	0	97.85	97.75	97.85	90.45	101.3	11,819,879	1,135,287,735	96.049	32.62	32.58	32.62	30.15	33.77	35,459,637	32.016	3.11%
2020-03-16	0	94.90	94.90	94.95	93.65	108.0	13,670,172	1,354,274,952	99.068	31.63	31.63	31.65	31.22	36.00	41,010,516	33.023	-14.20%
2020-03-13	0	110.6	110.5	110.6	96.00	111.1	15,312,867	1,619,348,013	105.75	36.87	36.83	36.87	32.00	37.03	45,938,601	35.250	-0.27%
2020-03-12	0	110.9	110.8	110.9	109.4	123.8	10,072,005	1,141,277,826	113.31	36.97	36.93	36.97	36.47	41.27	30,216,015	37.771	-9.17%
2020-03-11	0	122.1	122.1	122.2	118.6	123.2	4,683,780	567,118,276	121.08	40.70	40.70	40.73	39.53	41.07	14,051,340	40.360	2.95%
2020-03-10	0	118.6	118.4	118.7	116.3	119.8	6,072,186	717,794,622	118.21	39.53	39.47	39.57	38.77	39.93	18,216,558	39.403	1.28%
2020-03-09	0	117.1	117.1	117.2	114.2	118.8	5,715,899	671,662,646	117.51	39.03	39.03	39.07	38.07	39.60	17,147,697	39.169	-2.98%
2020-03-06	0	120.7	120.7	120.8	119.0	121.9	3,591,820	432,299,173	120.36	40.23	40.23	40.27	39.67	40.63	10,775,460	40.119	0.08%
2020-03-05	0	120.6	120.4	120.6	119.5	122.9	4,838,255	585,671,346	121.05	40.20	40.13	40.20	39.83	40.97	14,514,765	40.350	1.01%
2020-03-04	0	119.4	119.1	119.4	117.1	119.9	3,171,760	376,638,786	118.75	39.80	39.70	39.80	39.03	39.97	9,515,280	39.583	1.44%
2020-03-03	0	117.7	117.7	117.8	116.6	120.0	4,494,420	531,330,937	118.22	39.23	39.23	39.27	38.87	40.00	13,483,260	39.407	0.77%
2020-03-02	0	116.8	116.7	116.8	112.5	117.9	5,125,250	592,450,758	115.59	38.93	38.90	38.93	37.50	39.30	15,375,750	38.532	2.46%
2020-02-28	0	114.0	113.8	114.0	110.3	115.0	22,152,663	2,519,358,882	113.73	38.00	37.93	38.00	36.77	38.33	66,457,989	37.909	-0.61%
2020-02-27	0	114.7	114.7	114.8	113.4	115.9	5,637,605	647,295,852	114.82	38.23	38.23	38.27	37.80	38.63	16,912,815	38.273	-0.69%
2020-02-26	0	115.5	115.5	115.6	114.5	119.2	4,192,096	487,515,257	116.29	38.50	38.50	38.53	38.17	39.73	12,576,288	38.765	-3.27%
2020-02-25	0	119.4	119.3	119.4	115.3	119.8	6,686,704	794,083,614	118.76	39.80	39.77	39.80	38.43	39.93	20,060,112	39.585	3.92%
2020-02-24	0	114.9	114.9	115.2	114.5	117.4	3,349,424	387,775,541	115.77	38.30	38.30	38.40	38.17	39.13	10,048,272	38.591	-1.63%
2020-02-21	0	116.8	116.8	116.9	116.5	118.5	4,652,916	547,072,009	117.58	38.93	38.93	38.97	38.83	39.50	13,958,748	39.192	-1.02%
2020-02-20	0	118.0	117.9	118.0	116.0	119.5	5,279,140	623,737,132	118.15	39.33	39.30	39.33	38.67	39.83	15,837,420	39.384	2.16%
2020-02-19	0	115.5	115.5	115.7	114.9	121.0	5,956,153	697,530,095	117.11	38.50	38.50	38.57	38.30	40.33	17,868,459	39.037	-2.86%
2020-02-18	0	118.9	118.9	119.1	114.2	120.2	3,619,999	429,450,977	118.63	39.63	39.63	39.70	38.07	40.07	10,859,997	39.544	1.89%
2020-02-17	0	116.7	116.7	116.9	116.3	121.3	4,689,205	555,806,383	118.53	38.90	38.90	38.97	38.77	40.43	14,067,615	39.510	-0.26%
2020-02-14	0	117.0	117.0	117.1	113.6	118.7	3,285,897	384,997,935	117.17	39.00	39.00	39.03	37.87	39.57	9,857,691	39.056	0.95%
2020-02-13	0	115.9	115.8	115.9	113.8	116.4	5,759,333	664,053,498	115.30	38.63	38.60	38.63	37.93	38.80	17,277,999	38.433	1.05%
2020-02-12	0	114.7	114.6	114.7	112.9	115.9	5,718,498	655,757,617	114.67	38.23	38.20	38.23	37.63	38.63	17,155,494	38.224	3.05%
2020-02-11	0	111.3	111.2	111.3	110.5	113.5	4,191,158	469,538,610	112.03	37.10	37.07	37.10	36.83	37.83	12,573,474	37.344	0.72%
2020-02-10	0	110.5	110.4	110.5	107.1	111.6	4,303,713	472,526,689	109.80	36.83	36.80	36.83	35.70	37.20	12,911,139	36.598	2.13%
2020-02-07	0	108.2	108.1	108.2	106.2	110.9	5,199,127	563,272,883	108.34	36.07	36.03	36.07	35.40	36.97	15,597,381	36.113	1.41%
2020-02-06	0	106.7	106.6	106.7	102.3	107.5	4,670,054	497,114,165	106.45	35.57	35.53	35.57	34.10	35.83	14,010,162	35.482	2.89%
2020-02-05	0	103.7	103.6	103.7	101.1	105.9	2,754,214	284,914,215	103.45	34.57	34.53	34.57	33.70	35.30	8,262,642	34.482	0.97%
2020-02-04	0	102.7	102.6	102.7	100.8	104.0	4,865,058	498,270,855	102.42	34.23	34.20	34.23	33.60	34.67	14,595,174	34.139	3.06%
2020-02-03	0	99.65	99.65	99.70	97.70	102.0	3,427,027	342,269,865	99.874	33.22	33.22	33.23	32.57	34.00	10,281,081	33.291	0.20%
2020-01-31	0	99.45	99.35	99.45	98.65	102.4	3,333,068	334,416,394	100.33	33.15	33.12	33.15	32.88	34.13	9,999,204	33.444	0.66%
2020-01-30	0	98.80	98.75	98.80	97.30	103.0	5,231,325	523,001,386	99.975	32.93	32.92	32.93	32.43	34.33	15,693,975	33.325	-3.70%
2020-01-29	0	102.6	102.5	102.6	101.1	105.0	3,636,407	374,629,625	103.02	34.20	34.17	34.20	33.70	35.00	10,909,221	34.341	-1.82%
2020-01-24	0	104.5	104.1	104.5	101.9	104.5	1,884,090	194,611,003	103.29	34.83	34.70	34.83	33.97	34.83	5,652,270	34.431	2.35%
2020-01-23	0	102.1	102.0	102.1	99.75	105.6	4,262,160	433,252,012	101.65	34.03	34.00	34.03	33.25	35.20	12,786,480	33.884	-2.30%
2020-01-22	0	104.5	104.4	104.5	104.1	106.5	2,582,940	271,035,350	104.93	34.83	34.80	34.83	34.70	35.50	7,748,820	34.978	0.48%
2020-01-21	0	104.0	103.9	104.0	103.8	107.6	3,098,913	326,759,046	105.44	34.67	34.63	34.67	34.60	35.87	9,296,739	35.148	-2.07%
2020-01-20	0	106.2	106.2	106.3	105.1	107.6	3,726,093	397,084,244	106.57	35.40	35.40	35.43	35.03	35.87	11,178,279	35.523	0.19%
2020-01-17	0	106.0	105.9	106.0	104.1	107.3	3,957,191	418,212,273	105.68	35.33	35.30	35.33	34.70	35.77	11,871,573	35.228	0.47%
2020-01-16	0	105.5	105.4	105.5	101.0	105.7	10,410,062	1,082,713,412	104.01	35.17	35.13	35.17	33.67	35.23	31,230,186	34.669	5.61%
2020-01-15	0	99.90	99.85	99.90	98.90	101.9	7,861,374	788,068,596	100.25	33.30	33.28	33.30	32.97	33.97	23,584,122	33.415	0.96%
2020-01-14	0	98.95	98.90	98.95	98.90	101.4	5,630,879	559,937,340	99.441	32.98	32.97	32.98	32.97	33.80	16,892,637	33.147	-0.05%
2020-01-13	0	99.00	98.95	99.00	98.10	99.80	10,429,288	1,035,432,033	99.281	33.00	32.98	33.00	32.70	33.27	31,287,864	33.094	1.43%
2020-01-10	0	97.60	97.60	97.65	97.25	100.1	81,119,411	7,840,523,956	96.654	32.53	32.53	32.55	32.42	33.37	243,358,233	32.218	-5.43%
2020-01-09	0	103.2	103.2	103.3	101.1	107.0	5,439,427	567,780,525	104.38	34.40	34.40	34.43	33.70	35.67	16,318,281	34.794	2.69%
2020-01-08	0	100.5	100.4	100.6	98.60	101.6	3,097,523	311,077,159	100.43	33.50	33.47	33.53	32.87	33.87	9,292,569	33.476	-0.50%
2020-01-07	0	101.0	100.8	101.0	97.10	103.0	3,735,435	376,301,753	100.74	33.67	33.60	33.67	32.37	34.33	11,206,305	33.579	3.54%
2020-01-06	0	97.55	97.50	97.55	96.80	102.4	3,997,036	392,648,838	98.235	32.52	32.50	32.52	32.27	34.13	11,991,108	32.745	-3.99%
2020-01-03	0	101.6	101.6	101.7	100.4	103.5	2,608,221	265,103,155	101.64	33.87	33.87	33.90	33.47	34.50	7,824,663	33.880	0.89%
2020-01-02	0	100.7	100.6	100.7	98.35	101.9	3,240,673	324,571,209	100.16	33.57	33.53	33.57	32.78	33.97	9,722,019	33.385	2.08%
2019-12-31	0	98.65	98.60	98.65	97.75	99.50	1,482,836	146,089,760	98.521	32.88	32.87	32.88	32.58	33.17	4,448,508	32.840	-0.30%
2019-12-30	0	98.95	98.50	98.95	97.95	99.65	2,400,791	236,662,672	98.577	32.98	32.83	32.98	32.65	33.22	7,202,373	32.859	-0.25%
2019-12-27	0	99.20	99.15	99.20	98.70	99.90	2,913,851	289,112,758	99.220	33.07	33.05	33.07	32.90	33.30	8,741,553	33.073	0.40%
2019-12-24	0	98.80	98.80	99.00	98.50	100.1	1,239,865	123,064,068	99.256	32.93	32.93	33.00	32.83	33.37	3,719,595	33.085	-1.20%
2019-12-23	0	100.0	99.95	100.0	98.10	100.5	1,996,012	198,714,919	99.556	33.33	33.32	33.33	32.70	33.50	5,988,036	33.185	0.40%
2019-12-20	0	99.60	99.55	99.60	98.25	99.85	3,466,300	343,689,214	99.152	33.20	33.18	33.20	32.75	33.28	10,398,900	33.051	-0.25%
2019-12-19	0	99.85	99.65	99.85	98.05	99.95	1,685,711	167,715,281	99.492	33.28	33.22	33.28	32.68	33.32	5,057,133	33.164	0.20%
2019-12-18	0	99.65	99.40	99.65	97.50	99.65	5,096,425	504,095,955	98.912	33.22	33.13	33.22	32.50	33.22	15,289,275	32.971	1.58%
2019-12-17	0	98.10	98.00	98.10	95.90	99.45	3,825,236	375,278,465	98.106	32.70	32.67	32.70	31.97	33.15	11,475,708	32.702	2.19%
2019-12-16	0	96.00	96.00	96.25	93.50	96.90	3,083,653	296,485,921	96.148	32.00	32.00	32.08	31.17	32.30	9,250,959	32.049	1.21%
2019-12-13	0	94.85	94.80	94.85	93.35	95.80	4,766,057	450,422,727	94.506	31.62	31.60	31.62	31.12	31.93	14,298,171	31.502	2.60%
2019-12-12	0	92.45	92.30	92.45	91.70	93.30	2,812,621	260,543,114	92.634	30.82	30.77	30.82	30.57	31.10	8,437,863	30.878	0.98%
2019-12-11	0	91.55	91.20	91.55	89.75	93.15	2,821,497	258,020,956	91.448	30.52	30.40	30.52	29.92	31.05	8,464,491	30.483	0.11%
2019-12-10	0	91.45	91.45	91.65	90.60	93.50	3,676,736	339,329,587	92.291	30.48	30.48	30.55	30.20	31.17	11,030,208	30.764	0.05%
2019-12-09	0	91.40	91.35	91.40	90.40	93.05	2,431,506	223,220,908	91.804	30.47	30.45	30.47	30.13	31.02	7,294,518	30.601	-0.44%
2019-12-06	0	91.80	91.60	91.80	88.85	92.10	2,898,078	263,276,419	90.845	30.60	30.53	30.60	29.62	30.70	8,694,234	30.282	3.79%
2019-12-05	0	88.45	88.30	88.45	86.95	88.45	1,595,588	140,121,996	87.818	29.48	29.43	29.48	28.98	29.48	4,786,764	29.273	1.61%
2019-12-04	0	87.05	87.05	87.10	86.50	88.40	2,285,659	199,956,980	87.483	29.02	29.02	29.03	28.83	29.47	6,856,977	29.161	-0.40%
2019-12-03	0	87.40	87.30	87.40	85.10	87.95	1,184,756	103,523,332	87.380	29.13	29.10	29.13	28.37	29.32	3,554,268	29.126	-0.06%
2019-12-02	0	87.45	87.30	87.50	87.00	89.40	2,385,554	209,582,197	87.855	29.15	29.10	29.17	29.00	29.80	7,156,662	29.285	-1.13%
2019-11-29	0	88.45	88.30	88.45	86.95	91.00	4,108,367	363,345,965	88.441	29.48	29.43	29.48	28.98	30.33	12,325,101	29.480	-2.48%
2019-11-28	0	90.70	90.55	90.70	89.80	91.85	2,260,955	205,406,862	90.850	30.23	30.18	30.23	29.93	30.62	6,782,865	30.283	-0.33%
2019-11-27	0	91.00	90.95	91.00	87.65	91.50	3,830,690	346,451,435	90.441	30.33	30.32	30.33	29.22	30.50	11,492,070	30.147	2.94%
2019-11-26	0	88.40	88.40	88.45	87.80	89.60	3,143,895	277,878,624	88.387	29.47	29.47	29.48	29.27	29.87	9,431,685	29.462	0.68%
2019-11-25	0	87.80	87.80	87.85	87.40	91.80	4,920,068	438,066,576	89.037	29.27	29.27	29.28	29.13	30.60	14,760,204	29.679	-3.99%
2019-11-22	0	91.45	91.25	91.45	88.95	93.60	5,777,742	528,092,609	91.401	30.48	30.42	30.48	29.65	31.20	17,333,226	30.467	2.29%
2019-11-21	0	89.40	89.40	89.45	88.70	90.00	4,111,230	367,964,500	89.502	29.80	29.80	29.82	29.57	30.00	12,333,690	29.834	0.00%
2019-11-20	0	89.40	89.35	89.40	87.50	90.00	3,403,572	303,685,753	89.226	29.80	29.78	29.80	29.17	30.00	10,210,716	29.742	1.02%
2019-11-19	0	88.50	88.35	88.50	85.10	88.50	4,486,408	392,286,038	87.439	29.50	29.45	29.50	28.37	29.50	13,459,224	29.146	3.21%
2019-11-18	0	85.75	85.55	85.80	84.60	86.40	3,478,836	296,967,408	85.364	28.58	28.52	28.60	28.20	28.80	10,436,508	28.455	0.06%
2019-11-15	0	85.70	85.70	85.80	85.60	87.10	4,184,542	361,389,820	86.363	28.57	28.57	28.60	28.53	29.03	12,553,626	28.788	-0.12%
2019-11-14	0	85.80	85.50	85.80	85.10	87.50	3,404,062	294,622,286	86.550	28.60	28.50	28.60	28.37	29.17	10,212,186	28.850	0.18%
2019-11-13	0	85.65	85.50	85.65	84.60	87.10	5,358,801	459,093,617	85.671	28.55	28.50	28.55	28.20	29.03	16,076,403	28.557	0.53%
2019-11-12	0	85.20	85.15	85.20	85.00	87.00	3,998,269	341,972,699	85.530	28.40	28.38	28.40	28.33	29.00	11,994,807	28.510	-1.33%
2019-11-11	0	86.35	86.30	86.35	84.80	89.10	7,364,965	639,570,857	86.840	28.78	28.77	28.78	28.27	29.70	22,094,895	28.947	-3.47%
2019-11-08	0	89.45	89.20	89.45	87.10	90.15	9,308,463	830,458,719	89.216	29.82	29.73	29.82	29.03	30.05	27,925,389	29.738	2.58%
2019-11-07	0	87.20	87.20	87.30	84.20	88.35	9,604,951	827,706,849	86.175	29.07	29.07	29.10	28.07	29.45	28,814,853	28.725	2.83%
2019-11-06	0	84.80	84.80	84.85	84.65	86.60	6,209,365	528,827,384	85.166	28.27	28.27	28.28	28.22	28.87	18,628,095	28.389	-1.45%
2019-11-05	0	86.05	86.00	86.05	84.85	87.40	8,184,087	706,964,466	86.383	28.68	28.67	28.68	28.28	29.13	24,552,261	28.794	-0.75%
2019-11-04	0	86.70	86.65	86.70	86.10	87.70	9,643,078	836,816,261	86.779	28.90	28.88	28.90	28.70	29.23	28,929,234	28.926	0.29%
2019-11-01	0	86.45	86.40	86.45	85.60	88.15	70,651,990	6,051,376,385	85.651	28.82	28.80	28.82	28.53	29.38	211,955,970	28.550	-6.54%
2019-10-31	0	92.50	92.50	92.60	88.55	97.35	10,721,971	1,005,025,382	93.735	30.83	30.83	30.87	29.52	32.45	32,165,913	31.245	5.11%
2019-10-30	0	88.00	87.95	88.00	87.75	91.15	6,731,121	597,934,974	88.831	29.33	29.32	29.33	29.25	30.38	20,193,363	29.610	-3.46%
2019-10-29	0	91.15	91.00	91.15	86.60	91.80	12,206,691	1,103,120,733	90.370	30.38	30.33	30.38	28.87	30.60	36,620,073	30.123	5.56%
2019-10-28	0	86.35	86.35	86.40	81.55	89.50	9,202,469	796,652,203	86.569	28.78	28.78	28.80	27.18	29.83	27,607,407	28.856	5.50%
2019-10-25	0	81.85	81.80	81.85	79.95	82.40	1,485,219	121,018,883	81.482	27.28	27.27	27.28	26.65	27.47	4,455,657	27.161	2.12%
2019-10-24	0	80.15	80.05	80.15	79.55	81.25	2,156,630	172,538,882	80.004	26.72	26.68	26.72	26.52	27.08	6,469,890	26.668	0.12%
2019-10-23	0	80.05	79.75	80.05	79.55	82.60	3,138,238	253,578,089	80.803	26.68	26.58	26.68	26.52	27.53	9,414,714	26.934	-2.73%
2019-10-22	0	82.30	82.10	82.30	81.50	82.40	5,572,720	455,409,340	81.721	27.43	27.37	27.43	27.17	27.47	16,718,160	27.240	0.49%
2019-10-21	0	81.90	81.85	81.90	81.55	84.20	2,492,518	206,300,892	82.768	27.30	27.28	27.30	27.18	28.07	7,477,554	27.589	-1.33%
2019-10-18	0	83.00	83.00	83.20	81.00	84.90	5,460,691	457,028,461	83.694	27.67	27.67	27.73	27.00	28.30	16,382,073	27.898	1.34%
2019-10-17	0	81.90	81.80	81.90	81.10	82.90	2,072,195	169,142,611	81.625	27.30	27.27	27.30	27.03	27.63	6,216,585	27.208	-0.30%
2019-10-16	0	82.15	82.05	82.15	80.40	82.35	1,158,100	94,681,976	81.756	27.38	27.35	27.38	26.80	27.45	3,474,300	27.252	0.98%
2019-10-15	0	81.35	81.35	81.40	80.45	83.00	2,980,365	243,622,170	81.742	27.12	27.12	27.13	26.82	27.67	8,941,095	27.247	-0.49%
2019-10-14	0	81.75	81.70	81.75	81.55	84.30	2,355,344	194,586,911	82.615	27.25	27.23	27.25	27.18	28.10	7,066,032	27.538	-0.91%
2019-10-11	0	82.50	82.45	82.50	81.35	83.40	6,725,625	556,163,688	82.693	27.50	27.48	27.50	27.12	27.80	20,176,875	27.564	1.60%
2019-10-10	0	81.20	81.10	81.20	78.30	81.70	2,410,146	193,324,681	80.213	27.07	27.03	27.07	26.10	27.23	7,230,438	26.738	2.33%
2019-10-09	0	79.35	79.30	79.35	78.70	80.60	1,604,024	127,290,347	79.357	26.45	26.43	26.45	26.23	26.87	4,812,072	26.452	-1.61%
2019-10-08	0	80.65	80.65	80.70	80.10	82.00	2,560,992	208,454,795	81.396	26.88	26.88	26.90	26.70	27.33	7,682,976	27.132	0.88%
2019-10-04	0	79.95	79.85	79.95	78.75	82.00	2,569,796	206,377,009	80.309	26.65	26.62	26.65	26.25	27.33	7,709,388	26.770	1.65%
2019-10-03	0	78.65	78.65	78.80	77.30	79.65	1,283,704	100,749,479	78.483	26.22	26.22	26.27	25.77	26.55	3,851,112	26.161	-0.19%
2019-10-02	0	78.80	78.80	78.85	78.40	79.90	1,326,872	104,631,756	78.856	26.27	26.27	26.28	26.13	26.63	3,980,616	26.285	-1.50%
2019-09-30	0	80.00	79.80	80.00	77.25	80.00	2,527,385	201,250,148	79.628	26.67	26.60	26.67	25.75	26.67	7,582,155	26.543	1.52%
2019-09-27	0	78.80	78.80	78.85	78.65	79.95	1,218,564	96,331,815	79.054	26.27	26.27	26.28	26.22	26.65	3,655,692	26.351	-1.50%
2019-09-26	0	80.00	79.95	80.00	78.35	80.20	2,693,400	215,092,827	79.859	26.67	26.65	26.67	26.12	26.73	8,080,200	26.620	1.59%
2019-09-25	0	78.75	78.45	78.75	78.20	80.70	2,195,040	173,783,808	79.171	26.25	26.15	26.25	26.07	26.90	6,585,120	26.390	-1.56%
2019-09-24	0	80.00	79.95	80.00	78.35	80.50	2,136,530	169,408,038	79.291	26.67	26.65	26.67	26.12	26.83	6,409,590	26.430	0.13%
2019-09-23	0	79.90	79.70	79.90	79.05	81.45	2,483,927	199,365,332	80.262	26.63	26.57	26.63	26.35	27.15	7,451,781	26.754	0.00%
2019-09-20	0	79.90	79.80	79.90	77.80	80.55	3,424,102	273,251,274	79.802	26.63	26.60	26.63	25.93	26.85	10,272,306	26.601	2.11%
2019-09-19	0	78.25	78.15	78.30	77.00	78.80	2,110,842	164,691,288	78.022	26.08	26.05	26.10	25.67	26.27	6,332,526	26.007	0.19%
2019-09-18	0	78.10	78.10	78.15	77.90	81.40	2,215,037	175,377,954	79.176	26.03	26.03	26.05	25.97	27.13	6,645,111	26.392	-1.70%
2019-09-17	0	79.45	79.30	79.45	78.20	79.90	1,170,672	92,564,468	79.070	26.48	26.43	26.48	26.07	26.63	3,512,016	26.357	0.13%
2019-09-16	0	79.35	79.20	79.35	78.80	80.70	1,700,412	135,103,630	79.454	26.45	26.40	26.45	26.27	26.90	5,101,236	26.484	-0.81%
2019-09-13	0	80.00	79.90	80.00	79.40	80.30	1,647,191	131,669,714	79.936	26.67	26.63	26.67	26.47	26.77	4,941,573	26.645	0.50%
2019-09-12	0	79.60	79.30	79.60	77.80	80.20	1,674,442	133,090,546	79.484	26.53	26.43	26.53	25.93	26.73	5,023,326	26.495	1.47%
2019-09-11	0	78.45	78.40	78.45	77.80	81.25	2,875,162	225,260,197	78.347	26.15	26.13	26.15	25.93	27.08	8,625,486	26.116	-3.45%
2019-09-10	0	81.25	81.20	81.25	80.80	82.65	3,260,265	264,758,950	81.208	27.08	27.07	27.08	26.93	27.55	9,780,795	27.069	-1.63%
2019-09-09	0	82.60	82.60	82.65	82.05	83.20	1,718,234	142,011,390	82.650	27.53	27.53	27.55	27.35	27.73	5,154,702	27.550	0.00%
2019-09-06	0	82.60	82.50	82.60	82.45	83.50	1,901,832	157,624,647	82.880	27.53	27.50	27.53	27.48	27.83	5,705,496	27.627	0.30%
2019-09-05	0	82.35	82.15	82.35	81.00	82.80	3,724,801	306,461,143	82.276	27.45	27.38	27.45	27.00	27.60	11,174,403	27.425	1.04%
2019-09-04	0	81.50	81.35	81.50	80.60	82.10	2,899,696	236,499,048	81.560	27.17	27.12	27.17	26.87	27.37	8,699,088	27.187	0.99%
2019-09-03	0	80.70	80.70	80.75	80.45	83.00	3,668,236	298,556,606	81.390	26.90	26.90	26.92	26.82	27.67	11,004,708	27.130	-2.71%
2019-09-02	0	82.95	82.90	82.95	81.30	83.75	1,930,546	159,818,506	82.784	27.65	27.63	27.65	27.10	27.92	5,791,638	27.595	0.42%
2019-08-30	0	82.60	82.50	82.60	81.80	83.20	3,436,984	283,616,416	82.519	27.53	27.50	27.53	27.27	27.73	10,310,952	27.506	0.00%
2019-08-29	0	82.60	82.55	82.60	78.40	82.70	3,972,181	321,764,871	81.005	27.53	27.52	27.53	26.13	27.57	11,916,543	27.002	4.56%
2019-08-28	0	79.00	79.00	79.10	79.00	81.25	3,074,140	245,228,469	79.771	26.33	26.33	26.37	26.33	27.08	9,222,420	26.590	-1.74%
2019-08-27	0	80.40	80.35	80.40	79.55	82.55	3,600,448	290,833,777	80.777	26.80	26.78	26.80	26.52	27.52	10,801,344	26.926	-0.31%
2019-08-26	0	80.65	80.60	80.65	78.80	82.40	8,624,573	697,088,464	80.826	26.88	26.87	26.88	26.27	27.47	25,873,719	26.942	-4.89%
2019-08-23	0	84.80	84.70	84.80	82.05	84.90	9,573,697	802,519,954	83.826	28.27	28.23	28.27	27.35	28.30	28,721,091	27.942	2.48%
2019-08-22	0	82.75	82.70	82.75	81.60	83.65	7,067,477	584,357,684	82.683	27.58	27.57	27.58	27.20	27.88	21,202,431	27.561	0.30%
2019-08-21	0	82.50	82.45	82.50	81.30	82.95	6,225,786	511,734,331	82.196	27.50	27.48	27.50	27.10	27.65	18,677,358	27.399	-0.60%
2019-08-20	0	83.00	82.95	83.00	81.45	84.15	7,138,866	592,876,822	83.049	27.67	27.65	27.67	27.15	28.05	21,416,598	27.683	0.73%
2019-08-19	0	82.40	82.40	82.45	81.50	83.90	2,492,521	206,543,210	82.865	27.47	27.47	27.48	27.17	27.97	7,477,563	27.622	3.13%
2019-08-16	0	79.90	79.90	80.00	78.20	82.70	2,266,040	183,692,893	81.063	26.63	26.63	26.67	26.07	27.57	6,798,120	27.021	1.14%
2019-08-15	0	79.00	79.00	79.05	78.20	80.45	1,465,148	116,193,207	79.305	26.33	26.33	26.35	26.07	26.82	4,395,444	26.435	-2.11%
2019-08-14	0	80.70	80.70	80.90	78.85	82.00	2,343,354	188,552,657	80.463	26.90	26.90	26.97	26.28	27.33	7,030,062	26.821	1.64%
2019-08-13	0	79.40	79.35	79.40	78.60	81.50	4,359,352	348,492,808	79.941	26.47	26.45	26.47	26.20	27.17	13,078,056	26.647	-0.63%
2019-08-12	0	79.90	79.90	79.95	76.00	80.70	1,345,186	107,181,817	79.678	26.63	26.63	26.65	25.33	26.90	4,035,558	26.559	1.40%
2019-08-09	0	78.80	78.80	79.10	78.80	81.50	1,780,727	142,525,444	80.038	26.27	26.27	26.37	26.27	27.17	5,342,181	26.679	-0.76%
2019-08-08	0	79.40	79.40	79.75	78.85	80.45	1,490,750	118,721,183	79.639	26.47	26.47	26.58	26.28	26.82	4,472,250	26.546	-0.19%
2019-08-07	0	79.55	79.50	79.55	78.45	82.00	2,390,577	190,674,657	79.761	26.52	26.50	26.52	26.15	27.33	7,171,731	26.587	0.00%
2019-08-06	0	79.55	79.55	79.75	74.65	80.95	5,061,452	397,981,044	78.630	26.52	26.52	26.58	24.88	26.98	15,184,356	26.210	1.14%
2019-08-05	0	78.65	78.65	78.70	78.05	82.10	2,688,089	212,295,296	78.976	26.22	26.22	26.23	26.02	27.37	8,064,267	26.325	-3.08%
2019-08-02	0	81.15	81.05	81.15	79.30	83.20	5,398,705	436,532,281	80.859	27.05	27.02	27.05	26.43	27.73	16,196,115	26.953	-3.05%
2019-08-01	0	83.70	83.40	83.70	82.85	84.35	2,241,795	187,400,140	83.594	27.90	27.80	27.90	27.62	28.12	6,725,385	27.865	-0.77%
2019-07-31	0	84.35	84.35	84.40	81.50	84.80	1,991,376	166,908,752	83.816	28.12	28.12	28.13	27.17	28.27	5,974,128	27.939	1.08%
2019-07-30	0	83.45	83.30	83.45	82.95	84.60	2,514,442	210,922,529	83.884	27.82	27.77	27.82	27.65	28.20	7,543,326	27.961	0.18%
2019-07-29	0	83.30	83.20	83.30	81.35	83.80	1,606,448	132,977,403	82.777	27.77	27.73	27.77	27.12	27.93	4,819,344	27.592	1.59%
2019-07-26	0	82.00	81.85	82.00	81.40	82.90	2,186,192	178,986,448	81.871	27.33	27.28	27.33	27.13	27.63	6,558,576	27.290	-0.85%
2019-07-25	0	82.70	82.70	82.75	81.80	83.05	2,858,945	235,728,722	82.453	27.57	27.57	27.58	27.27	27.68	8,576,835	27.484	0.67%
2019-07-24	0	82.15	81.95	82.15	81.80	83.45	2,025,026	166,934,711	82.436	27.38	27.32	27.38	27.27	27.82	6,075,078	27.479	0.18%
2019-07-23	0	82.00	81.90	82.00	80.85	83.85	2,023,574	165,619,899	81.845	27.33	27.30	27.33	26.95	27.95	6,070,722	27.282	0.24%
2019-07-22	0	81.80	81.70	81.80	80.75	82.80	2,829,362	231,281,238	81.743	27.27	27.23	27.27	26.92	27.60	8,488,086	27.248	-0.30%
2019-07-19	0	82.05	82.05	82.10	79.20	84.95	7,423,101	613,426,244	82.638	27.35	27.35	27.37	26.40	28.32	22,269,303	27.546	3.99%
2019-07-18	0	78.90	78.75	78.90	75.90	79.15	5,368,560	420,513,417	78.329	26.30	26.25	26.30	25.30	26.38	16,105,680	26.110	3.34%
2019-07-17	0	76.35	76.25	76.35	74.30	76.80	9,484,532	714,935,172	75.379	25.45	25.42	25.45	24.77	25.60	28,453,596	25.126	1.33%
2019-07-16	0	75.35	75.35	75.40	73.00	75.40	6,111,089	454,216,886	74.327	25.12	25.12	25.13	24.33	25.13	18,333,267	24.776	3.36%
2019-07-15	0	72.90	72.85	72.90	70.10	73.00	3,560,688	256,511,058	72.040	24.30	24.28	24.30	23.37	24.33	10,682,064	24.013	1.67%
2019-07-12	0	71.70	71.65	71.70	70.75	73.25	2,786,092	200,149,703	71.839	23.90	23.88	23.90	23.58	24.42	8,358,276	23.946	-2.32%
2019-07-11	0	73.40	73.40	73.45	73.00	74.65	1,304,379	96,004,450	73.602	24.47	24.47	24.48	24.33	24.88	3,913,137	24.534	-0.27%
2019-07-10	0	73.60	73.55	73.60	72.40	74.75	2,053,869	151,286,243	73.659	24.53	24.52	24.53	24.13	24.92	6,161,607	24.553	0.27%
2019-07-09	0	73.40	73.35	73.40	72.50	73.80	2,504,250	183,054,168	73.097	24.47	24.45	24.47	24.17	24.60	7,512,750	24.366	-0.07%
2019-07-08	0	73.45	73.35	73.45	72.10	74.15	2,221,101	162,429,413	73.130	24.48	24.45	24.48	24.03	24.72	6,663,303	24.377	-1.61%
2019-07-05	0	74.65	74.55	74.65	74.05	75.40	1,729,875	128,879,067	74.502	24.88	24.85	24.88	24.68	25.13	5,189,625	24.834	-0.27%
2019-07-04	0	74.85	74.80	74.85	74.25	75.85	2,345,718	175,710,400	74.907	24.95	24.93	24.95	24.75	25.28	7,037,154	24.969	0.60%
2019-07-03	0	74.40	74.35	74.40	72.50	75.10	2,850,944	212,254,552	74.451	24.80	24.78	24.80	24.17	25.03	8,552,832	24.817	-0.47%
2019-07-02	0	74.75	74.75	74.80	72.50	75.20	6,956,742	516,449,235	74.237	24.92	24.92	24.93	24.17	25.07	20,870,226	24.746	6.56%
2019-06-28	0	70.15	70.10	70.15	69.30	70.70	3,659,702	256,812,176	70.173	23.38	23.37	23.38	23.10	23.57	10,979,106	23.391	1.08%
2019-06-27	0	69.40	69.35	69.40	68.30	69.50	2,640,612	182,686,389	69.183	23.13	23.12	23.13	22.77	23.17	7,921,836	23.061	1.91%
2019-06-26	0	68.10	68.10	68.15	66.65	68.60	3,968,822	269,140,072	67.814	22.70	22.70	22.72	22.22	22.87	11,906,466	22.605	2.41%
2019-06-25	0	66.50	66.35	66.50	65.00	69.60	9,512,194	631,731,580	66.413	22.17	22.12	22.17	21.67	23.20	28,536,582	22.138	-4.04%
2019-06-24	0	69.30	69.30	69.40	68.40	69.90	9,852,671	682,459,172	69.266	23.10	23.10	23.13	22.80	23.30	29,558,013	23.089	0.36%
2019-06-21	0	69.05	69.00	69.05	68.10	74.05	13,872,940	967,009,233	69.705	23.02	23.00	23.02	22.70	24.68	41,618,820	23.235	-5.86%
2019-06-20	0	73.35	73.35	73.40	70.95	74.15	13,321,888	969,529,149	72.777	24.45	24.45	24.47	23.65	24.72	39,965,664	24.259	3.60%
2019-06-19	0	70.80	70.70	70.80	70.25	71.80	72,951,784	5,087,678,075	69.740	23.60	23.57	23.60	23.42	23.93	218,855,352	23.247	-2.95%
2019-06-18	0	72.95	72.95	73.00	72.65	74.05	3,967,207	290,250,695	73.163	24.32	24.32	24.33	24.22	24.68	11,901,621	24.387	-0.75%
2019-06-17	0	73.50	73.50	73.55	72.60	74.35	1,245,100	91,497,414	73.486	24.50	24.50	24.52	24.20	24.78	3,735,300	24.495	0.41%
2019-06-14	0	73.20	73.10	73.20	72.55	74.00	2,304,499	168,386,173	73.069	24.40	24.37	24.40	24.18	24.67	6,913,497	24.356	-1.21%
2019-06-13	0	74.10	73.95	74.10	72.60	74.10	1,862,447	137,025,600	73.573	24.70	24.65	24.70	24.20	24.70	5,587,341	24.524	-0.34%
2019-06-12	0	74.35	74.00	74.35	72.95	74.45	1,175,090	86,684,700	73.769	24.78	24.67	24.78	24.32	24.82	3,525,270	24.590	-0.07%
2019-06-11	0	74.40	74.40	74.50	71.40	74.70	3,736,420	273,419,894	73.177	24.80	24.80	24.83	23.80	24.90	11,209,260	24.392	0.13%
2019-06-10	0	74.30	74.25	74.30	73.00	75.15	2,748,777	205,049,861	74.597	24.77	24.75	24.77	24.33	25.05	8,246,331	24.866	2.55%
2019-06-06	0	72.45	72.20	72.45	71.45	73.50	1,782,508	129,048,530	72.397	24.15	24.07	24.15	23.82	24.50	5,347,524	24.132	1.05%
2019-06-05	0	71.70	71.70	71.85	71.10	73.05	3,096,501	223,071,171	72.040	23.90	23.90	23.95	23.70	24.35	9,289,503	24.013	0.63%
2019-06-04	0	71.25	71.00	71.25	69.70	74.50	4,949,343	350,541,084	70.826	23.75	23.67	23.75	23.23	24.83	14,848,029	23.609	-3.26%
2019-06-03	0	73.65	73.65	73.90	73.15	75.10	2,615,588	193,139,213	73.842	24.55	24.55	24.63	24.38	25.03	7,846,764	24.614	-0.61%
2019-05-31	0	74.10	74.00	74.10	74.00	76.95	3,663,321	272,875,868	74.489	24.70	24.67	24.70	24.67	25.65	10,989,963	24.830	-1.92%
2019-05-30	0	75.55	75.50	75.55	74.60	78.30	2,989,814	225,588,240	75.452	25.18	25.17	25.18	24.87	26.10	8,969,442	25.151	-2.26%
2019-05-29	0	77.30	77.20	77.30	76.55	78.25	2,710,797	209,486,710	77.279	25.77	25.73	25.77	25.52	26.08	8,132,391	25.760	-1.34%
2019-05-28	0	78.35	78.30	78.35	76.25	79.00	7,582,380	593,303,207	78.248	26.12	26.10	26.12	25.42	26.33	22,747,140	26.083	3.23%
2019-05-27	0	75.90	75.90	75.95	72.95	77.35	6,252,771	475,996,853	76.126	25.30	25.30	25.32	24.32	25.78	18,758,313	25.375	4.12%
2019-05-24	0	72.90	72.90	72.95	71.60	73.85	3,691,617	269,534,302	73.013	24.30	24.30	24.32	23.87	24.62	11,074,851	24.338	3.40%
2019-05-23	0	70.50	70.50	70.55	69.95	72.25	6,234,556	440,828,883	70.707	23.50	23.50	23.52	23.32	24.08	18,703,668	23.569	0.43%
2019-05-22	0	70.20	70.10	70.20	69.45	72.00	6,224,850	437,960,815	70.357	23.40	23.37	23.40	23.15	24.00	18,674,550	23.452	-0.28%
2019-05-21	0	70.40	70.35	70.40	68.35	72.30	7,427,200	520,157,781	70.034	23.47	23.45	23.47	22.78	24.10	22,281,600	23.345	0.07%
2019-05-20	0	70.35	70.00	70.35	69.35	75.60	8,729,726	621,878,115	71.237	23.45	23.33	23.45	23.12	25.20	26,189,178	23.746	-6.70%
2019-05-17	0	75.40	75.30	75.40	74.80	78.95	3,508,813	268,294,684	76.463	25.13	25.10	25.13	24.93	26.32	10,526,439	25.488	-2.14%
2019-05-16	0	77.05	77.05	77.55	75.75	78.65	2,586,921	200,990,220	77.695	25.68	25.68	25.85	25.25	26.22	7,760,763	25.898	0.72%
2019-05-15	0	76.50	76.50	76.80	74.80	77.60	3,242,016	248,634,576	76.691	25.50	25.50	25.60	24.93	25.87	9,726,048	25.564	2.41%
2019-05-14	0	74.70	74.70	74.90	73.60	77.10	7,988,167	600,203,827	75.137	24.90	24.90	24.97	24.53	25.70	23,964,501	25.046	-5.50%
2019-05-10	0	79.05	79.00	79.05	76.75	79.80	5,725,169	448,218,520	78.289	26.35	26.33	26.35	25.58	26.60	17,175,507	26.096	5.19%
2019-05-09	0	75.15	75.00	75.15	74.60	81.50	6,481,986	499,435,053	77.050	25.05	25.00	25.05	24.87	27.17	19,445,958	25.683	-6.18%
2019-05-08	0	80.10	80.05	80.10	79.50	81.75	2,374,800	191,759,139	80.748	26.70	26.68	26.70	26.50	27.25	7,124,400	26.916	-1.72%
2019-05-07	0	81.50	81.50	81.70	79.05	83.15	5,702,095	467,388,473	81.968	27.17	27.17	27.23	26.35	27.72	17,106,285	27.323	2.77%
2019-05-06	0	79.30	79.30	79.35	75.00	80.50	4,926,985	382,214,383	77.576	26.43	26.43	26.45	25.00	26.83	14,780,955	25.859	-4.74%
2019-05-03	0	83.25	83.25	83.30	81.20	83.50	1,852,649	153,475,312	82.841	27.75	27.75	27.77	27.07	27.83	5,557,947	27.614	2.15%
2019-05-02	0	81.50	81.50	81.60	78.80	81.90	2,097,563	169,178,613	80.655	27.17	27.17	27.20	26.27	27.30	6,292,689	26.885	3.30%
2019-04-30	0	78.90	78.90	78.95	78.15	79.95	1,139,502	90,032,254	79.010	26.30	26.30	26.32	26.05	26.65	3,418,506	26.337	-0.50%
2019-04-29	0	79.30	79.30	79.50	77.50	79.60	1,459,620	114,951,896	78.755	26.43	26.43	26.50	25.83	26.53	4,378,860	26.252	0.25%
2019-04-26	0	79.10	79.10	79.15	78.45	80.40	1,186,781	93,868,663	79.095	26.37	26.37	26.38	26.15	26.80	3,560,343	26.365	0.83%
2019-04-25	0	78.45	78.45	78.50	77.40	80.10	2,393,001	188,442,528	78.747	26.15	26.15	26.17	25.80	26.70	7,179,003	26.249	-1.44%
2019-04-24	0	79.60	79.60	79.75	79.25	82.00	2,500,774	201,271,426	80.484	26.53	26.53	26.58	26.42	27.33	7,502,322	26.828	-0.50%
2019-04-23	0	80.00	79.85	80.00	78.50	81.00	2,495,516	199,054,626	79.765	26.67	26.62	26.67	26.17	27.00	7,486,548	26.588	-0.31%
2019-04-18	0	80.25	80.15	80.25	79.50	83.90	5,118,250	414,257,087	80.937	26.75	26.72	26.75	26.50	27.97	15,354,750	26.979	-4.06%
2019-04-17	0	83.65	83.50	83.65	81.15	84.90	3,667,519	305,880,177	83.403	27.88	27.83	27.88	27.05	28.30	11,002,557	27.801	-0.24%
2019-04-16	0	83.85	83.80	83.85	81.30	84.45	3,478,822	290,149,932	83.405	27.95	27.93	27.95	27.10	28.15	10,436,466	27.802	2.51%
2019-04-15	0	81.80	81.75	81.80	81.00	83.80	2,417,638	199,409,664	82.481	27.27	27.25	27.27	27.00	27.93	7,252,914	27.494	0.25%
2019-04-12	0	81.60	81.55	81.60	79.70	81.90	1,962,864	159,418,019	81.217	27.20	27.18	27.20	26.57	27.30	5,888,592	27.072	0.74%
2019-04-11	0	81.00	80.80	81.00	80.80	83.80	2,702,118	221,333,139	81.911	27.00	26.93	27.00	26.93	27.93	8,106,354	27.304	-2.64%
2019-04-10	0	83.20	82.90	83.20	80.85	83.50	3,509,510	289,690,763	82.545	27.73	27.63	27.73	26.95	27.83	10,528,530	27.515	0.60%
2019-04-09	0	82.70	82.70	82.80	79.55	82.90	4,128,597	339,184,079	82.155	27.57	27.57	27.60	26.52	27.63	12,385,791	27.385	2.86%
2019-04-08	0	80.40	80.30	80.40	79.90	81.95	4,097,775	329,729,537	80.466	26.80	26.77	26.80	26.63	27.32	12,293,325	26.822	1.13%
2019-04-04	0	79.50	79.50	79.60	78.60	81.80	4,973,109	398,374,856	80.106	26.50	26.50	26.53	26.20	27.27	14,919,327	26.702	0.38%
2019-04-03	0	79.20	79.15	79.20	77.50	79.85	4,045,126	319,387,089	78.956	26.40	26.38	26.40	25.83	26.62	12,135,378	26.319	2.66%
2019-04-02	0	77.15	77.10	77.15	77.10	80.15	3,436,908	270,778,237	78.785	25.72	25.70	25.72	25.70	26.72	10,310,724	26.262	0.00%
2019-04-01	0	77.15	77.10	77.15	75.60	77.90	3,557,164	273,344,068	76.843	25.72	25.70	25.72	25.20	25.97	10,671,492	25.614	1.05%
2019-03-29	0	76.35	76.35	76.40	75.80	77.25	2,126,568	163,103,355	76.698	25.45	25.45	25.47	25.27	25.75	6,379,704	25.566	0.86%
2019-03-28	0	75.70	75.70	75.75	75.15	77.25	1,688,453	128,345,936	76.014	25.23	25.23	25.25	25.05	25.75	5,065,359	25.338	-1.82%
2019-03-27	0	77.10	77.05	77.10	72.80	77.50	6,402,176	486,577,476	76.002	25.70	25.68	25.70	24.27	25.83	19,206,528	25.334	5.04%
2019-03-26	0	73.40	73.40	73.50	72.65	75.00	3,002,956	221,920,272	73.901	24.47	24.47	24.50	24.22	25.00	9,008,868	24.634	-0.74%
2019-03-25	0	73.95	73.90	73.95	71.35	76.45	10,099,788	741,385,528	73.406	24.65	24.63	24.65	23.78	25.48	30,299,364	24.469	-5.19%
2019-03-22	0	78.00	77.80	78.00	77.30	79.40	6,445,896	503,676,859	78.139	26.00	25.93	26.00	25.77	26.47	19,337,688	26.046	-0.19%
2019-03-21	0	78.15	78.15	78.20	77.30	80.05	70,076,763	5,429,050,588	77.473	26.05	26.05	26.07	25.77	26.68	210,230,289	25.824	-3.34%
2019-03-20	0	80.85	80.85	80.90	80.10	86.00	6,714,314	555,079,847	82.671	26.95	26.95	26.97	26.70	28.67	20,142,942	27.557	-3.00%
2019-03-19	0	83.35	83.30	83.35	82.55	86.95	10,045,345	850,103,197	84.627	27.78	27.77	27.78	27.52	28.98	30,136,035	28.209	2.90%
2019-03-18	0	81.00	80.95	81.00	76.10	81.25	3,251,136	260,904,196	80.250	27.00	26.98	27.00	25.37	27.08	9,753,408	26.750	2.14%
2019-03-15	0	79.30	79.30	79.50	78.25	81.50	4,459,893	357,978,374	80.266	26.43	26.43	26.50	26.08	27.17	13,379,679	26.755	0.95%
2019-03-14	0	78.55	78.55	78.70	77.85	80.40	2,284,867	181,338,662	79.365	26.18	26.18	26.23	25.95	26.80	6,854,601	26.455	-1.57%
2019-03-13	0	79.80	79.80	80.00	78.90	80.15	2,669,621	212,929,476	79.760	26.60	26.60	26.67	26.30	26.72	8,008,863	26.587	0.76%
2019-03-12	0	79.20	79.20	79.45	79.00	80.70	2,672,981	213,247,564	79.779	26.40	26.40	26.48	26.33	26.90	8,018,943	26.593	-1.19%
2019-03-11	0	80.15	80.10	80.15	76.85	80.20	3,455,540	275,051,652	79.597	26.72	26.70	26.72	25.62	26.73	10,366,620	26.532	4.43%
2019-03-08	0	76.75	76.75	76.80	75.65	78.80	2,929,086	225,891,575	77.120	25.58	25.58	25.60	25.22	26.27	8,787,258	25.707	-3.64%
2019-03-07	0	79.65	79.60	79.65	78.80	81.50	4,222,642	337,051,048	79.820	26.55	26.53	26.55	26.27	27.17	12,667,926	26.607	-0.44%
2019-03-06	0	80.00	79.95	80.00	79.00	80.50	2,776,686	222,075,730	79.979	26.67	26.65	26.67	26.33	26.83	8,330,058	26.660	0.06%
2019-03-05	0	79.95	79.80	79.95	78.95	80.40	3,666,225	292,646,013	79.822	26.65	26.60	26.65	26.32	26.80	10,998,675	26.607	-0.62%
2019-03-04	0	80.45	80.40	80.45	76.10	80.45	6,378,305	505,471,636	79.249	26.82	26.80	26.82	25.37	26.82	19,134,915	26.416	3.41%
2019-03-01	0	77.80	77.75	77.80	73.80	78.35	2,527,008	193,264,498	76.480	25.93	25.92	25.93	24.60	26.12	7,581,024	25.493	4.43%
2019-02-28	0	74.50	74.40	74.50	73.90	75.20	2,713,286	202,086,019	74.480	24.83	24.80	24.83	24.63	25.07	8,139,858	24.827	-0.67%
2019-02-27	0	75.00	74.80	75.00	73.75	76.00	2,691,538	200,986,217	74.673	25.00	24.93	25.00	24.58	25.33	8,074,614	24.891	-1.12%
2019-02-26	0	75.85	75.85	76.00	74.85	78.50	3,224,754	245,953,012	76.270	25.28	25.28	25.33	24.95	26.17	9,674,262	25.423	-0.33%
2019-02-25	0	76.10	76.00	76.10	75.65	79.80	6,836,021	524,732,209	76.760	25.37	25.33	25.37	25.22	26.60	20,508,063	25.587	-1.87%
2019-02-22	0	77.55	77.45	77.55	71.85	77.65	7,276,175	554,002,355	76.139	25.85	25.82	25.85	23.95	25.88	21,828,525	25.380	6.74%
2019-02-21	0	72.65	72.55	72.65	68.95	73.30	5,560,531	400,100,022	71.954	24.22	24.18	24.22	22.98	24.43	16,681,593	23.985	5.29%
2019-02-20	0	69.00	69.00	69.15	68.40	75.50	7,813,785	557,454,267	71.342	23.00	23.00	23.05	22.80	25.17	23,441,355	23.781	3.06%
2019-02-19	0	66.95	66.95	67.00	66.55	70.40	3,419,500	231,762,941	67.777	22.32	22.32	22.33	22.18	23.47	10,258,500	22.592	-3.25%
2019-02-18	0	69.20	69.15	69.20	68.15	70.00	2,518,375	173,909,625	69.056	23.07	23.05	23.07	22.72	23.33	7,555,125	23.019	0.51%
2019-02-15	0	68.85	68.65	68.85	67.45	71.40	2,868,054	197,084,059	68.717	22.95	22.88	22.95	22.48	23.80	8,604,162	22.906	-2.62%
2019-02-14	0	70.70	70.65	70.70	70.00	71.70	2,492,185	176,748,654	70.921	23.57	23.55	23.57	23.33	23.90	7,476,555	23.640	0.71%
2019-02-13	0	70.20	70.20	70.25	69.45	71.50	3,040,039	214,258,109	70.479	23.40	23.40	23.42	23.15	23.83	9,120,117	23.493	0.29%
2019-02-12	0	70.00	70.00	70.05	69.60	72.80	3,802,629	268,785,467	70.684	23.33	23.33	23.35	23.20	24.27	11,407,887	23.561	1.45%
2019-02-11	0	69.00	68.90	69.00	68.35	69.80	3,511,014	241,877,141	68.891	23.00	22.97	23.00	22.78	23.27	10,533,042	22.964	-0.14%
2019-02-08	0	69.10	69.10	69.15	67.00	69.95	4,253,241	293,641,809	69.040	23.03	23.03	23.05	22.33	23.32	12,759,723	23.013	2.29%
2019-02-04	0	67.55	67.40	67.55	67.05	69.45	2,231,995	151,921,399	68.065	22.52	22.47	22.52	22.35	23.15	6,695,985	22.688	-0.66%
2019-02-01	0	68.00	67.85	68.00	67.25	69.00	2,334,364	158,727,143	67.996	22.67	22.62	22.67	22.42	23.00	7,003,092	22.665	0.82%
2019-01-31	0	67.45	67.40	67.45	65.95	67.60	1,902,303	127,630,326	67.093	22.48	22.47	22.48	21.98	22.53	5,706,909	22.364	1.50%
2019-01-30	0	66.45	66.25	66.45	64.00	66.80	3,190,500	209,535,712	65.675	22.15	22.08	22.15	21.33	22.27	9,571,500	21.892	2.15%
2019-01-29	0	65.05	65.05	65.10	59.85	65.05	3,355,204	213,810,791	63.725	21.68	21.68	21.70	19.95	21.68	10,065,612	21.242	4.75%
2019-01-28	0	62.10	62.10	62.15	61.80	65.00	2,810,500	178,110,212	63.373	20.70	20.70	20.72	20.60	21.67	8,431,500	21.124	-2.97%
2019-01-25	0	64.00	63.85	64.00	63.00	64.60	2,679,002	171,245,801	63.922	21.33	21.28	21.33	21.00	21.53	8,037,006	21.307	1.51%
2019-01-24	0	63.05	62.90	63.05	60.60	63.05	2,780,450	173,585,210	62.431	21.02	20.97	21.02	20.20	21.02	8,341,350	20.810	3.87%
2019-01-23	0	60.70	60.60	60.70	58.90	61.00	1,278,904	77,252,462	60.405	20.23	20.20	20.23	19.63	20.33	3,836,712	20.135	0.33%
2019-01-22	0	60.50	60.40	60.50	60.15	62.55	3,773,500	229,736,505	60.882	20.17	20.13	20.17	20.05	20.85	11,320,500	20.294	-3.20%
2019-01-21	0	62.50	62.35	62.50	60.35	62.50	5,091,628	314,750,915	61.817	20.83	20.78	20.83	20.12	20.83	15,274,884	20.606	1.71%
2019-01-18	0	61.45	61.45	61.50	59.75	61.45	4,943,483	300,240,349	60.735	20.48	20.48	20.50	19.92	20.48	14,830,449	20.245	2.42%
2019-01-17	0	60.00	59.85	60.00	59.65	63.50	6,304,132	377,950,749	59.953	20.00	19.95	20.00	19.88	21.17	18,912,396	19.984	2.48%
2019-01-16	0	58.55	58.45	58.55	56.95	58.55	1,922,894	111,391,592	57.929	19.52	19.48	19.52	18.98	19.52	5,768,682	19.310	1.47%
2019-01-15	0	57.70	57.60	57.70	56.80	58.00	2,213,473	126,688,802	57.235	19.23	19.20	19.23	18.93	19.33	6,640,419	19.078	1.50%
2019-01-14	0	56.85	56.75	56.85	54.70	57.55	1,834,980	103,329,492	56.311	18.95	18.92	18.95	18.23	19.18	5,504,940	18.770	-1.64%
2019-01-11	0	57.80	57.55	57.80	56.40	59.80	3,621,472	207,843,835	57.392	19.27	19.18	19.27	18.80	19.93	10,864,416	19.131	-0.69%
2019-01-10	0	58.20	58.05	58.20	53.55	58.65	7,245,088	415,360,173	57.330	19.40	19.35	19.40	17.85	19.55	21,735,264	19.110	6.79%
2019-01-09	0	54.50	54.40	54.50	52.65	55.70	6,940,653	377,976,167	54.458	18.17	18.13	18.17	17.55	18.57	20,821,959	18.153	4.21%
2019-01-08	0	52.30	52.25	52.30	49.75	52.70	2,621,133	134,858,898	51.451	17.43	17.42	17.43	16.58	17.57	7,863,399	17.150	2.65%
2019-01-07	0	50.95	50.75	50.95	50.30	53.50	4,939,156	254,066,823	51.439	16.98	16.92	16.98	16.77	17.83	14,817,468	17.146	3.03%
2019-01-04	0	49.45	49.20	49.45	44.50	49.65	3,992,710	192,061,392	48.103	16.48	16.40	16.48	14.83	16.55	11,978,130	16.034	8.09%
2019-01-03	0	45.75	45.75	45.80	45.40	48.70	5,254,780	243,615,989	46.361	15.25	15.25	15.27	15.13	16.23	15,764,340	15.454	-6.06%
2019-01-02	0	48.70	48.65	48.70	48.15	51.35	3,363,053	165,488,001	49.208	16.23	16.22	16.23	16.05	17.12	10,089,159	16.403	-2.89%
2018-12-31	0	50.15	50.15	50.65	50.15	52.45	2,520,224	129,087,847	51.221	16.72	16.72	16.88	16.72	17.48	7,560,672	17.074	-2.81%
2018-12-28	0	51.60	51.55	51.60	49.65	51.65	2,814,477	143,751,628	51.076	17.20	17.18	17.20	16.55	17.22	8,443,431	17.025	3.82%
2018-12-27	0	49.70	49.65	49.70	49.05	51.60	4,495,144	225,460,986	50.157	16.57	16.55	16.57	16.35	17.20	13,485,432	16.719	0.61%
2018-12-24	0	49.40	49.40	49.95	49.40	50.75	3,534,814	176,655,883	49.976	16.47	16.47	16.65	16.47	16.92	10,604,442	16.659	-3.14%
2018-12-21	0	51.00	51.00	51.10	49.35	51.50	5,205,066	263,091,472	50.545	17.00	17.00	17.03	16.45	17.17	15,615,198	16.848	1.09%
2018-12-20	0	50.45	50.40	50.45	50.40	53.60	5,342,637	275,343,934	51.537	16.82	16.80	16.82	16.80	17.87	16,027,911	17.179	-4.81%
2018-12-19	0	53.00	53.00	53.05	52.05	56.00	3,536,746	188,447,594	53.283	17.67	17.67	17.68	17.35	18.67	10,610,238	17.761	-5.10%
2018-12-18	0	55.85	55.85	56.00	54.60	56.50	2,685,637	150,029,968	55.864	18.62	18.62	18.67	18.20	18.83	8,056,911	18.621	-1.15%
2018-12-17	0	56.50	56.50	56.55	54.90	57.50	2,632,124	147,448,779	56.019	18.83	18.83	18.85	18.30	19.17	7,896,372	18.673	-0.79%
2018-12-14	0	56.95	56.80	56.95	55.55	57.50	6,294,573	357,044,468	56.723	18.98	18.93	18.98	18.52	19.17	18,883,719	18.908	0.09%
2018-12-13	0	56.90	56.80	56.90	54.50	56.90	3,477,230	195,837,667	56.320	18.97	18.93	18.97	18.17	18.97	10,431,690	18.773	4.21%
2018-12-12	0	54.60	54.60	54.65	53.45	55.45	9,615,022	523,308,637	54.426	18.20	18.20	18.22	17.82	18.48	28,845,066	18.142	4.30%
2018-12-11	0	52.35	52.30	52.35	50.00	53.00	9,724,296	505,857,133	52.020	17.45	17.43	17.45	16.67	17.67	29,172,888	17.340	4.91%
2018-12-10	0	49.90	49.90	49.95	49.35	58.90	16,541,502	859,735,380	51.974	16.63	16.63	16.65	16.45	19.63	49,624,506	17.325	-15.42%
2018-12-07	0	59.00	58.95	59.00	55.20	61.35	9,057,768	532,206,038	58.757	19.67	19.65	19.67	18.40	20.45	27,173,304	19.586	-5.37%
2018-12-06	0	62.35	62.30	62.35	62.20	66.15	4,642,498	295,200,163	63.587	20.78	20.77	20.78	20.73	22.05	13,927,494	21.195	-6.10%
2018-12-05	0	66.40	66.25	66.40	65.00	66.80	2,044,525	134,882,477	65.973	22.13	22.08	22.13	21.67	22.27	6,133,575	21.991	-1.78%
2018-12-04	0	67.60	67.55	67.60	66.30	67.95	2,597,939	174,948,918	67.341	22.53	22.52	22.53	22.10	22.65	7,793,817	22.447	0.07%
2018-12-03	0	67.55	67.55	67.60	67.00	68.15	5,544,588	374,642,076	67.569	22.52	22.52	22.53	22.33	22.72	16,633,764	22.523	2.97%
2018-11-30	0	65.60	65.35	65.60	64.70	66.90	4,827,178	316,747,976	65.618	21.87	21.78	21.87	21.57	22.30	14,481,534	21.873	2.26%
2018-11-29	0	64.15	64.15	64.20	62.00	65.20	4,937,683	317,684,859	64.339	21.38	21.38	21.40	20.67	21.73	14,813,049	21.446	3.22%
2018-11-28	0	62.15	62.15	62.20	59.75	63.50	4,693,627	291,572,057	62.121	20.72	20.72	20.73	19.92	21.17	14,080,881	20.707	3.67%
2018-11-27	0	59.95	59.90	59.95	58.65	60.80	7,049,202	419,759,865	59.547	19.98	19.97	19.98	19.55	20.27	21,147,606	19.849	0.25%
2018-11-26	0	59.80	59.80	59.95	59.05	61.50	5,577,500	334,436,668	59.962	19.93	19.93	19.98	19.68	20.50	16,732,500	19.987	-3.24%
2018-11-23	0	61.80	61.80	61.85	60.65	65.95	4,441,216	277,336,350	62.446	20.60	20.60	20.62	20.22	21.98	13,323,648	20.815	-5.14%
2018-11-22	0	65.15	65.10	65.15	64.75	67.70	1,572,799	103,326,756	65.696	21.72	21.70	21.72	21.58	22.57	4,718,397	21.899	-0.99%
2018-11-21	0	65.80	65.70	65.80	63.40	66.50	1,588,885	103,639,502	65.228	21.93	21.90	21.93	21.13	22.17	4,766,655	21.743	0.38%
2018-11-20	0	65.55	65.40	65.55	63.60	66.25	2,724,643	176,949,486	64.944	21.85	21.80	21.85	21.20	22.08	8,173,929	21.648	-3.18%
2018-11-19	0	67.70	67.25	67.70	64.50	68.30	4,451,512	301,069,901	67.633	22.57	22.42	22.57	21.50	22.77	13,354,536	22.544	2.89%
2018-11-16	0	65.80	65.70	65.80	64.00	66.70	3,511,097	230,241,180	65.575	21.93	21.90	21.93	21.33	22.23	10,533,291	21.858	0.61%
2018-11-15	0	65.40	65.40	65.55	62.50	65.90	3,099,149	201,416,999	64.991	21.80	21.80	21.85	20.83	21.97	9,297,447	21.664	3.40%
2018-11-14	0	63.25	63.25	63.35	62.30	65.20	5,601,656	359,774,869	64.227	21.08	21.08	21.12	20.77	21.73	16,804,968	21.409	0.32%
2018-11-13	0	63.05	63.00	63.05	58.10	63.30	6,127,247	380,431,990	62.089	21.02	21.00	21.02	19.37	21.10	18,381,741	20.696	1.69%
2018-11-12	0	62.00	61.90	62.00	60.40	63.80	3,104,600	192,548,040	62.020	20.67	20.63	20.67	20.13	21.27	9,313,800	20.673	-2.44%
2018-11-09	0	63.55	63.55	63.60	62.10	64.70	5,243,500	331,564,250	63.233	21.18	21.18	21.20	20.70	21.57	15,730,500	21.078	-2.68%
2018-11-08	0	65.30	65.05	65.30	64.55	67.80	3,059,415	200,919,829	65.673	21.77	21.68	21.77	21.52	22.60	9,178,245	21.891	0.46%
2018-11-07	0	65.00	64.85	65.00	62.00	65.40	10,531,363	667,404,426	63.373	21.67	21.62	21.67	20.67	21.80	31,594,089	21.124	3.50%
2018-11-06	0	62.80	62.65	62.80	61.00	63.50	2,835,536	176,103,493	62.106	20.93	20.88	20.93	20.33	21.17	8,506,608	20.702	1.21%
2018-11-05	0	62.05	62.00	62.05	61.05	64.00	5,513,642	344,478,356	62.478	20.68	20.67	20.68	20.35	21.33	16,540,926	20.826	-3.20%
2018-11-02	0	64.10	64.10	64.15	60.00	64.25	14,136,712	877,720,980	62.088	21.37	21.37	21.38	20.00	21.42	42,410,136	20.696	11.67%
2018-11-01	0	57.40	57.30	57.40	56.60	60.20	9,335,782	534,115,835	57.212	19.13	19.10	19.13	18.87	20.07	28,007,346	19.071	2.78%
2018-10-31	0	55.85	55.80	55.85	54.00	56.90	4,440,038	245,599,033	55.315	18.62	18.60	18.62	18.00	18.97	13,320,114	18.438	2.57%
2018-10-30	0	54.45	54.40	54.45	51.10	56.70	7,890,135	425,276,598	53.900	18.15	18.13	18.15	17.03	18.90	23,670,405	17.967	2.74%
2018-10-29	0	53.00	52.95	53.00	52.60	57.65	7,528,915	406,157,602	53.946	17.67	17.65	17.67	17.53	19.22	22,586,745	17.982	-5.19%
2018-10-26	0	55.90	55.90	56.00	55.30	61.85	8,464,631	484,625,485	57.253	18.63	18.63	18.67	18.43	20.62	25,393,893	19.084	-7.14%
2018-10-25	0	60.20	60.20	60.25	59.20	62.35	6,761,293	406,557,612	60.130	20.07	20.07	20.08	19.73	20.78	20,283,879	20.043	-3.99%
2018-10-24	0	62.70	62.65	62.70	62.70	64.95	3,009,695	191,207,187	63.530	20.90	20.88	20.90	20.90	21.65	9,029,085	21.177	-0.48%
2018-10-23	0	63.00	62.95	63.00	62.80	68.00	4,999,339	320,383,505	64.085	21.00	20.98	21.00	20.93	22.67	14,998,017	21.362	-6.53%
2018-10-22	0	67.40	67.40	67.50	63.70	69.80	4,408,108	300,280,089	68.120	22.47	22.47	22.50	21.23	23.27	13,224,324	22.707	5.81%
2018-10-19	0	63.70	63.65	63.70	60.20	64.70	3,503,859	221,038,192	63.084	21.23	21.22	21.23	20.07	21.57	10,511,577	21.028	1.11%
2018-10-18	0	63.00	62.95	63.00	62.00	64.60	3,444,789	217,143,067	63.035	21.00	20.98	21.00	20.67	21.53	10,334,367	21.012	-1.49%
2018-10-16	0	63.95	63.90	63.95	63.00	65.85	5,288,520	337,835,009	63.881	21.32	21.30	21.32	21.00	21.95	15,865,560	21.294	-1.62%
2018-10-15	0	65.00	64.75	65.00	63.05	67.90	3,849,790	250,560,138	65.084	21.67	21.58	21.67	21.02	22.63	11,549,370	21.695	0.00%
2018-10-12	0	65.00	65.00	65.15	60.95	65.35	12,058,183	763,118,499	63.286	21.67	21.67	21.72	20.32	21.78	36,174,549	21.095	4.17%
2018-10-11	0	62.40	62.15	62.40	59.35	64.10	10,060,602	614,856,416	61.115	20.80	20.72	20.80	19.78	21.37	30,181,806	20.372	-8.17%
2018-10-10	0	67.95	67.90	67.95	67.30	70.20	3,889,559	265,355,538	68.223	22.65	22.63	22.65	22.43	23.40	11,668,677	22.741	-2.23%
2018-10-09	0	69.50	69.45	69.50	67.95	70.55	2,209,407	154,206,937	69.796	23.17	23.15	23.17	22.65	23.52	6,628,221	23.265	1.31%
2018-10-08	0	68.60	68.50	68.60	68.50	75.45	5,141,642	360,554,131	70.124	22.87	22.83	22.87	22.83	25.15	15,424,926	23.375	-5.77%
2018-10-05	0	72.80	72.75	72.80	71.30	76.80	5,364,698	391,989,071	73.068	24.27	24.25	24.27	23.77	25.60	16,094,094	24.356	-6.19%
2018-10-04	0	77.60	77.55	77.60	75.00	77.85	1,931,164	148,067,657	76.673	25.87	25.85	25.87	25.00	25.95	5,793,492	25.558	1.50%
2018-10-03	0	76.45	76.40	76.45	75.20	79.75	3,313,889	253,825,607	76.595	25.48	25.47	25.48	25.07	26.58	9,941,667	25.531	-3.11%
2018-10-02	0	78.90	78.80	78.90	78.00	81.00	3,116,781	245,604,157	78.801	26.30	26.27	26.30	26.00	27.00	9,350,343	26.267	-0.32%
2018-09-28	0	79.15	79.10	79.15	78.45	79.95	2,256,315	177,959,839	78.872	26.38	26.37	26.38	26.15	26.65	6,768,945	26.291	-0.25%
2018-09-27	0	79.35	79.30	79.35	78.15	81.00	3,505,791	277,434,102	79.136	26.45	26.43	26.45	26.05	27.00	10,517,373	26.379	2.52%
2018-09-26	0	77.40	77.40	77.60	76.00	78.00	3,156,000	244,315,312	77.413	25.80	25.80	25.87	25.33	26.00	9,468,000	25.804	-0.83%
2018-09-24	0	78.05	77.90	78.05	76.00	79.00	2,897,500	224,268,337	77.401	26.02	25.97	26.02	25.33	26.33	8,692,500	25.800	-0.32%
2018-09-21	0	78.30	78.20	78.30	76.70	78.75	3,970,317	308,631,123	77.735	26.10	26.07	26.10	25.57	26.25	11,910,951	25.912	2.55%
2018-09-20	0	76.35	76.30	76.35	75.00	77.30	2,064,698	157,091,644	76.085	25.45	25.43	25.45	25.00	25.77	6,194,094	25.362	1.19%
2018-09-19	0	75.45	75.40	75.45	71.40	76.30	4,163,140	311,110,389	74.730	25.15	25.13	25.15	23.80	25.43	12,489,420	24.910	5.52%
2018-09-18	0	71.50	71.40	71.50	69.40	72.00	2,651,792	187,929,648	70.869	23.83	23.80	23.83	23.13	24.00	7,955,376	23.623	0.49%
2018-09-17	0	71.15	71.05	71.15	69.00	71.70	1,914,522	135,559,644	70.806	23.72	23.68	23.72	23.00	23.90	5,743,566	23.602	0.21%
2018-09-14	0	71.00	70.95	71.00	69.45	71.65	3,849,383	271,667,243	70.574	23.67	23.65	23.67	23.15	23.88	11,548,149	23.525	1.57%
2018-09-13	0	69.90	69.85	69.90	67.50	71.95	7,111,034	492,446,867	69.251	23.30	23.28	23.30	22.50	23.98	21,333,102	23.084	5.03%
2018-09-12	0	66.55	66.40	66.55	65.50	70.50	8,581,217	573,878,574	66.876	22.18	22.13	22.18	21.83	23.50	25,743,651	22.292	-5.00%
2018-09-11	0	70.05	70.00	70.05	69.15	72.85	4,741,188	333,928,640	70.431	23.35	23.33	23.35	23.05	24.28	14,223,564	23.477	-3.98%
2018-09-10	0	72.95	72.90	72.95	70.50	73.95	2,464,686	177,232,228	71.909	24.32	24.30	24.32	23.50	24.65	7,394,058	23.970	-2.08%
2018-09-07	0	74.50	74.40	74.50	73.70	76.10	1,886,245	141,095,394	74.802	24.83	24.80	24.83	24.57	25.37	5,658,735	24.934	0.61%
2018-09-06	0	74.05	74.05	74.25	73.30	78.50	2,817,245	210,293,577	74.645	24.68	24.68	24.75	24.43	26.17	8,451,735	24.882	-3.96%
2018-09-05	0	77.10	76.90	77.10	76.65	80.50	3,178,748	247,359,999	77.817	25.70	25.63	25.70	25.55	26.83	9,536,244	25.939	-0.52%
2018-09-04	0	77.50	77.50	77.60	76.25	78.75	1,569,240	121,917,171	77.692	25.83	25.83	25.87	25.42	26.25	4,707,720	25.897	-0.64%
2018-09-03	0	78.00	77.80	78.00	75.60	78.95	1,578,397	122,345,643	77.513	26.00	25.93	26.00	25.20	26.32	4,735,191	25.838	0.65%
2018-08-31	0	77.50	77.35	77.50	74.60	79.50	4,164,994	323,277,128	77.618	25.83	25.78	25.83	24.87	26.50	12,494,982	25.873	-1.46%
2018-08-30	0	78.65	78.65	78.85	77.40	81.00	2,425,737	191,244,696	78.840	26.22	26.22	26.28	25.80	27.00	7,277,211	26.280	-1.75%
2018-08-29	0	80.05	79.95	80.05	78.25	80.90	1,788,400	143,367,802	80.165	26.68	26.65	26.68	26.08	26.97	5,365,200	26.722	-0.37%
2018-08-28	0	80.35	80.30	80.35	79.40	84.50	2,533,322	206,188,780	81.391	26.78	26.77	26.78	26.47	28.17	7,599,966	27.130	-1.05%
2018-08-27	0	81.20	81.00	81.20	76.75	81.75	5,554,520	444,769,810	80.074	27.07	27.00	27.07	25.58	27.25	16,663,560	26.691	6.42%
2018-08-24	0	76.30	76.30	76.50	75.10	78.75	3,915,627	300,634,627	76.778	25.43	25.43	25.50	25.03	26.25	11,746,881	25.593	-0.20%
2018-08-23	0	76.45	76.45	76.50	73.05	78.00	4,927,395	374,284,742	75.960	25.48	25.48	25.50	24.35	26.00	14,782,185	25.320	5.45%
2018-08-22	0	72.50	72.45	72.50	71.00	76.60	5,519,920	405,390,851	73.441	24.17	24.15	24.17	23.67	25.53	16,559,760	24.480	2.84%
2018-08-21	0	70.50	70.45	70.50	65.70	71.85	9,050,882	626,546,337	69.225	23.50	23.48	23.50	21.90	23.95	27,152,646	23.075	9.05%
2018-08-20	0	64.65	64.65	64.70	62.10	65.85	7,947,034	508,317,620	63.963	21.55	21.55	21.57	20.70	21.95	23,841,102	21.321	3.44%
2018-08-17	0	62.50	62.50	62.55	60.20	69.85	12,324,550	777,007,510	63.046	20.83	20.83	20.85	20.07	23.28	36,973,650	21.015	-8.69%
2018-08-16	0	68.45	68.45	68.55	68.00	74.00	9,632,028	675,492,406	70.130	22.82	22.82	22.85	22.67	24.67	28,896,084	23.377	-7.62%
2018-08-15	0	74.10	74.05	74.10	73.30	79.15	8,540,803	634,550,483	74.296	24.70	24.68	24.70	24.43	26.38	25,622,409	24.765	-6.38%
2018-08-14	0	79.15	78.85	79.15	76.50	79.95	2,671,755	209,280,370	78.331	26.38	26.28	26.38	25.50	26.65	8,015,265	26.110	0.19%
2018-08-13	0	79.00	78.80	79.00	75.50	79.60	2,140,996	168,506,012	78.705	26.33	26.27	26.33	25.17	26.53	6,422,988	26.235	3.00%
2018-08-10	0	76.70	76.65	76.70	76.30	78.80	2,265,748	175,494,644	77.456	25.57	25.55	25.57	25.43	26.27	6,797,244	25.818	1.25%
2018-08-09	0	75.75	75.75	76.05	74.05	77.30	2,197,102	167,769,817	76.360	25.25	25.25	25.35	24.68	25.77	6,591,306	25.453	0.46%
2018-08-08	0	75.40	75.20	75.40	74.20	76.95	2,427,303	182,868,709	75.338	25.13	25.07	25.13	24.73	25.65	7,281,909	25.113	0.53%
2018-08-07	0	75.00	75.00	75.20	72.30	75.55	4,211,256	313,950,046	74.550	25.00	25.00	25.07	24.10	25.18	12,633,768	24.850	2.67%
2018-08-06	0	73.05	73.00	73.05	71.25	75.80	5,419,541	396,198,247	73.106	24.35	24.33	24.35	23.75	25.27	16,258,623	24.368	-0.88%
2018-08-03	0	73.70	73.65	73.70	72.95	76.70	5,681,668	421,851,304	74.248	24.57	24.55	24.57	24.32	25.57	17,045,004	24.749	-3.91%
2018-08-02	0	76.70	76.50	76.70	75.00	79.85	4,834,136	367,987,946	76.123	25.57	25.50	25.57	25.00	26.62	14,502,408	25.374	-3.03%
2018-08-01	0	79.10	79.10	79.15	78.10	81.90	3,047,416	241,568,480	79.270	26.37	26.37	26.38	26.03	27.30	9,142,248	26.423	-0.88%
2018-07-31	0	79.80	79.60	79.80	78.30	84.95	3,834,812	308,409,720	80.424	26.60	26.53	26.60	26.10	28.32	11,504,436	26.808	-5.62%
2018-07-30	0	84.55	84.20	84.55	83.35	85.90	3,101,151	261,539,653	84.336	28.18	28.07	28.18	27.78	28.63	9,303,453	28.112	-1.05%
2018-07-27	0	85.45	85.45	85.60	79.10	85.90	3,642,190	304,904,708	83.715	28.48	28.48	28.53	26.37	28.63	10,926,570	27.905	5.17%
2018-07-26	0	81.25	80.85	81.25	80.30	82.05	1,705,025	138,354,912	81.145	27.08	26.95	27.08	26.77	27.35	5,115,075	27.048	1.25%
2018-07-25	0	80.25	80.20	80.25	77.75	81.05	2,245,783	178,703,882	79.573	26.75	26.73	26.75	25.92	27.02	6,737,349	26.524	2.95%
2018-07-24	0	77.95	77.90	77.95	77.40	81.75	3,006,035	238,623,421	79.382	25.98	25.97	25.98	25.80	27.25	9,018,105	26.460	-2.74%
2018-07-23	0	80.15	80.15	80.20	78.65	83.00	6,569,283	532,575,967	81.071	26.72	26.72	26.73	26.22	27.67	19,707,849	27.024	2.23%
2018-07-20	0	78.40	78.40	78.45	75.00	78.40	2,862,499	219,436,376	76.659	26.13	26.13	26.15	25.00	26.13	8,587,497	25.553	0.84%
2018-07-19	0	77.75	77.65	77.75	77.00	80.20	1,486,650	116,008,384	78.033	25.92	25.88	25.92	25.67	26.73	4,459,950	26.011	-1.71%
2018-07-18	0	79.10	79.05	79.10	78.25	80.40	1,768,097	140,103,391	79.240	26.37	26.35	26.37	26.08	26.80	5,304,291	26.413	0.83%
2018-07-17	0	78.45	78.25	78.45	78.15	82.95	2,270,114	180,418,093	79.475	26.15	26.08	26.15	26.05	27.65	6,810,342	26.492	-4.74%
2018-07-16	0	82.35	82.10	82.35	80.30	83.95	1,892,148	154,823,563	81.824	27.45	27.37	27.45	26.77	27.98	5,676,444	27.275	-0.12%
2018-07-13	0	82.45	82.45	82.50	79.45	82.45	2,623,350	213,773,175	81.489	27.48	27.48	27.50	26.48	27.48	7,870,050	27.163	3.19%
2018-07-12	0	79.90	79.90	80.00	76.00	80.85	3,936,031	312,825,142	79.477	26.63	26.63	26.67	25.33	26.95	11,808,093	26.492	4.51%
2018-07-11	0	76.45	76.30	76.45	72.45	78.20	2,545,474	193,598,709	76.056	25.48	25.43	25.48	24.15	26.07	7,636,422	25.352	0.53%
2018-07-10	0	76.05	76.05	76.25	75.80	82.25	4,602,950	356,550,877	77.461	25.35	25.35	25.42	25.27	27.42	13,808,850	25.820	-5.82%
2018-07-09	0	80.75	80.70	80.75	78.05	81.35	4,810,400	385,374,510	80.113	26.92	26.90	26.92	26.02	27.12	14,431,200	26.704	3.99%
2018-07-06	0	77.65	77.50	77.65	72.15	78.00	7,964,470	599,374,966	75.256	25.88	25.83	25.88	24.05	26.00	23,893,410	25.085	4.23%
2018-07-05	0	74.50	74.50	74.55	73.40	79.40	10,281,465	774,219,073	75.302	24.83	24.83	24.85	24.47	26.47	30,844,395	25.101	-5.34%
2018-07-04	0	78.70	78.60	78.70	78.10	83.00	4,425,758	352,472,344	79.641	26.23	26.20	26.23	26.03	27.67	13,277,274	26.547	-5.18%
2018-07-03	0	83.00	82.60	83.00	80.25	89.00	6,247,751	513,613,441	82.208	27.67	27.53	27.67	26.75	29.67	18,743,253	27.403	-4.98%
2018-06-29	0	87.35	86.45	87.35	83.90	87.80	5,861,561	504,665,653	86.098	29.12	28.82	29.12	27.97	29.27	17,584,683	28.699	4.92%
2018-06-28	0	83.25	83.25	83.50	82.90	86.50	6,138,148	517,629,119	84.330	27.75	27.75	27.83	27.63	28.83	18,414,444	28.110	-3.08%
2018-06-27	0	85.90	85.90	86.00	85.85	89.45	4,626,750	404,562,699	87.440	28.63	28.63	28.67	28.62	29.82	13,880,250	29.147	-0.87%
2018-06-26	0	86.65	86.65	86.85	85.40	89.20	4,888,120	426,310,276	87.214	28.88	28.88	28.95	28.47	29.73	14,664,360	29.071	-0.17%
2018-06-25	0	86.80	86.60	86.80	85.30	90.40	6,787,175	596,086,650	87.825	28.93	28.87	28.93	28.43	30.13	20,361,525	29.275	-3.29%
2018-06-22	0	89.75	89.75	89.80	86.50	90.50	6,914,817	612,217,378	88.537	29.92	29.92	29.93	28.83	30.17	20,744,451	29.512	3.52%
2018-06-21	0	86.70	86.70	86.75	84.85	88.00	10,063,069	872,456,675	86.699	28.90	28.90	28.92	28.28	29.33	30,189,207	28.900	2.60%
2018-06-20	0	84.50	84.50	84.55	81.10	85.40	67,376,854	5,421,026,583	80.458	28.17	28.17	28.18	27.03	28.47	202,130,562	26.819	-0.06%
2018-06-19	0	84.55	84.55	84.85	84.50	89.50	8,148,138	695,330,241	85.336	28.18	28.18	28.28	28.17	29.83	24,444,414	28.445	-3.81%
2018-06-15	0	87.90	87.85	87.90	86.10	90.40	7,758,746	686,879,950	88.530	29.30	29.28	29.30	28.70	30.13	23,276,238	29.510	1.74%
2018-06-14	0	86.40	86.35	86.40	85.10	89.55	6,035,300	521,862,801	86.468	28.80	28.78	28.80	28.37	29.85	18,105,900	28.823	-2.37%
2018-06-13	0	88.50	88.45	88.50	87.95	93.90	5,217,280	468,731,028	89.842	29.50	29.48	29.50	29.32	31.30	15,651,840	29.947	-5.09%
2018-06-12	0	93.25	93.25	93.35	91.10	96.00	4,249,039	396,647,315	93.350	31.08	31.08	31.12	30.37	32.00	12,747,117	31.117	1.41%
2018-06-11	0	91.95	91.65	91.95	90.80	98.40	8,726,163	825,199,248	94.566	30.65	30.55	30.65	30.27	32.80	26,178,489	31.522	-3.92%
2018-06-08	0	95.70	95.55	95.70	94.60	97.20	6,189,945	590,954,195	95.470	31.90	31.85	31.90	31.53	32.40	18,569,835	31.823	0.63%
2018-06-07	0	95.10	95.00	95.10	94.35	98.50	6,346,761	606,705,627	95.593	31.70	31.67	31.70	31.45	32.83	19,040,283	31.864	-0.11%
2018-06-06	0	95.20	95.20	95.25	94.55	96.40	4,564,747	434,453,758	95.176	31.73	31.73	31.75	31.52	32.13	13,694,241	31.725	-0.05%
2018-06-05	0	95.25	94.85	95.25	91.00	96.50	7,446,582	697,541,040	93.673	31.75	31.62	31.75	30.33	32.17	22,339,746	31.224	-0.31%
2018-06-04	0	95.55	95.05	95.55	91.65	96.60	10,930,263	1,032,719,196	94.483	31.85	31.68	31.85	30.55	32.20	32,790,789	31.494	5.41%
2018-06-01	0	90.65	90.60	90.65	87.00	91.20	6,605,324	592,368,141	89.680	30.22	30.20	30.22	29.00	30.40	19,815,972	29.893	3.07%
2018-05-31	0	87.95	87.85	87.95	85.70	89.15	42,311,814	3,711,274,844	87.713	29.32	29.28	29.32	28.57	29.72	126,935,442	29.237	1.09%
2018-05-30	0	87.00	86.90	87.00	79.80	87.30	7,643,280	648,925,539	84.901	29.00	28.97	29.00	26.60	29.10	22,929,840	28.300	3.63%
2018-05-29	0	83.95	83.70	83.95	83.20	88.40	7,165,263	616,639,002	86.060	27.98	27.90	27.98	27.73	29.47	21,495,789	28.687	-1.18%
2018-05-28	0	84.95	84.95	85.00	83.70	89.10	9,239,446	795,361,550	86.083	28.32	28.32	28.33	27.90	29.70	27,718,338	28.694	2.66%
2018-05-25	0	82.75	82.55	82.75	80.50	84.70	8,584,823	712,896,583	83.042	27.58	27.52	27.58	26.83	28.23	25,754,469	27.681	3.31%
2018-05-24	0	80.10	79.95	80.10	78.55	81.15	2,985,241	238,628,890	79.936	26.70	26.65	26.70	26.18	27.05	8,955,723	26.645	1.07%
2018-05-23	0	79.25	79.25	79.30	78.55	80.10	3,978,306	316,853,653	79.645	26.42	26.42	26.43	26.18	26.70	11,934,918	26.548	1.80%
2018-05-21	0	77.85	77.80	77.85	77.55	81.10	4,215,237	333,672,037	79.159	25.95	25.93	25.95	25.85	27.03	12,645,711	26.386	-2.69%
2018-05-18	0	80.00	79.95	80.00	79.10	82.40	4,755,696	382,017,039	80.328	26.67	26.65	26.67	26.37	27.47	14,267,088	26.776	-2.91%
2018-05-17	0	82.40	82.40	82.45	81.20	86.20	4,319,398	356,579,583	82.553	27.47	27.47	27.48	27.07	28.73	12,958,194	27.518	-1.08%
2018-05-16	0	83.30	83.10	83.30	80.75	83.80	4,461,935	369,476,359	82.806	27.77	27.70	27.77	26.92	27.93	13,385,805	27.602	2.02%
2018-05-15	0	81.65	81.60	81.65	79.70	82.35	5,618,522	453,673,062	80.746	27.22	27.20	27.22	26.57	27.45	16,855,566	26.915	3.09%
2018-05-14	0	79.20	79.00	79.20	75.60	79.35	3,478,427	269,472,961	77.470	26.40	26.33	26.40	25.20	26.45	10,435,281	25.823	2.99%
2018-05-11	0	76.90	76.70	76.90	75.25	78.60	4,614,318	355,843,946	77.117	25.63	25.57	25.63	25.08	26.20	13,842,954	25.706	1.45%
2018-05-10	0	75.80	75.75	75.80	74.55	77.10	3,449,787	260,708,353	75.572	25.27	25.25	25.27	24.85	25.70	10,349,361	25.191	-0.46%
2018-05-09	0	76.15	76.15	76.20	73.90	77.30	4,777,933	362,927,275	75.959	25.38	25.38	25.40	24.63	25.77	14,333,799	25.320	1.20%
2018-05-08	0	75.25	75.20	75.25	71.45	75.70	6,179,479	455,718,293	73.747	25.08	25.07	25.08	23.82	25.23	18,538,437	24.582	6.74%
2018-05-07	0	70.50	70.45	70.50	69.50	73.00	3,827,714	272,924,763	71.302	23.50	23.48	23.50	23.17	24.33	11,483,142	23.767	0.71%
2018-05-04	0	70.00	70.00	70.05	69.30	70.65	2,640,589	184,984,187	70.054	23.33	23.33	23.35	23.10	23.55	7,921,767	23.351	-0.57%
2018-05-03	0	70.40	70.30	70.45	69.50	72.50	3,369,077	237,701,117	70.554	23.47	23.43	23.48	23.17	24.17	10,107,231	23.518	-1.61%
2018-05-02	0	71.55	71.55	71.70	71.10	73.10	3,081,000	221,342,246	71.841	23.85	23.85	23.90	23.70	24.37	9,243,000	23.947	-0.28%
2018-04-30	0	71.75	71.50	71.75	71.35	74.60	2,523,025	182,727,374	72.424	23.92	23.83	23.92	23.78	24.87	7,569,075	24.141	-0.90%
2018-04-27	0	72.40	72.40	72.45	72.10	74.25	2,160,762	157,887,457	73.070	24.13	24.13	24.15	24.03	24.75	6,482,286	24.357	-0.55%
2018-04-26	0	72.80	72.80	72.90	71.65	76.10	3,292,573	240,446,542	73.027	24.27	24.27	24.30	23.88	25.37	9,877,719	24.342	-3.51%
2018-04-25	0	75.45	75.40	75.45	71.40	76.25	6,889,100	511,857,113	74.300	25.15	25.13	25.15	23.80	25.42	20,667,300	24.767	4.21%
2018-04-24	0	72.40	72.40	72.50	71.00	73.35	5,270,125	381,534,445	72.396	24.13	24.13	24.17	23.67	24.45	15,810,375	24.132	0.98%
2018-04-23	0	71.70	71.60	71.70	70.45	77.60	5,609,570	409,139,532	72.936	23.90	23.87	23.90	23.48	25.87	16,828,710	24.312	-6.27%
2018-04-20	0	76.50	76.50	76.55	75.05	77.70	3,037,548	233,010,523	76.710	25.50	25.50	25.52	25.02	25.90	9,112,644	25.570	0.39%
2018-04-19	0	76.20	76.15	76.20	73.90	77.10	5,842,654	441,567,555	75.577	25.40	25.38	25.40	24.63	25.70	17,527,962	25.192	3.96%
2018-04-18	0	73.30	73.30	73.40	68.00	75.40	9,278,547	666,225,738	71.803	24.43	24.43	24.47	22.67	25.13	27,835,641	23.934	-0.95%
2018-04-17	0	74.00	73.95	74.00	72.30	79.75	5,733,890	434,141,974	75.715	24.67	24.65	24.67	24.10	26.58	17,201,670	25.238	-5.85%
2018-04-16	0	78.60	78.60	78.70	77.95	80.60	3,795,930	299,861,898	78.996	26.20	26.20	26.23	25.98	26.87	11,387,790	26.332	-0.63%
2018-04-13	0	79.10	79.10	79.15	78.85	83.75	4,166,380	335,139,533	80.439	26.37	26.37	26.38	26.28	27.92	12,499,140	26.813	-3.65%
2018-04-12	0	82.10	82.05	82.10	81.15	86.00	3,189,139	264,188,940	82.840	27.37	27.35	27.37	27.05	28.67	9,567,417	27.613	-3.53%
2018-04-11	0	85.10	85.00	85.10	83.90	86.50	5,939,576	505,847,615	85.166	28.37	28.33	28.37	27.97	28.83	17,818,728	28.389	2.53%
2018-04-10	0	83.00	82.85	83.00	80.80	84.65	3,597,442	297,249,505	82.628	27.67	27.62	27.67	26.93	28.22	10,792,326	27.543	-0.36%
2018-04-09	0	83.30	83.30	83.35	79.80	83.90	4,819,960	397,334,485	82.435	27.77	27.77	27.78	26.60	27.97	14,459,880	27.478	2.71%
2018-04-06	0	81.10	81.10	81.20	78.80	82.80	7,239,206	584,700,349	80.769	27.03	27.03	27.07	26.27	27.60	21,717,618	26.923	-2.41%
2018-04-04	0	83.10	83.00	83.10	79.00	85.00	8,397,228	695,827,279	82.864	27.70	27.67	27.70	26.33	28.33	25,191,684	27.621	6.27%
2018-04-03	0	78.20	78.05	78.20	74.00	78.60	5,175,642	400,844,893	77.448	26.07	26.02	26.07	24.67	26.20	15,526,926	25.816	3.64%
2018-03-29	0	75.45	75.40	75.45	74.65	77.90	4,631,322	351,218,561	75.836	25.15	25.13	25.15	24.88	25.97	13,893,966	25.278	0.60%
2018-03-28	0	75.00	75.00	75.05	75.00	80.90	6,507,442	500,152,582	76.859	25.00	25.00	25.02	25.00	26.97	19,522,326	25.620	-6.95%
2018-03-27	0	80.60	80.20	80.65	75.00	81.85	11,782,415	935,725,502	79.417	26.87	26.73	26.88	25.00	27.28	35,347,245	26.472	8.92%
2018-03-26	0	74.00	73.95	74.00	69.90	74.75	13,407,744	977,368,160	72.896	24.67	24.65	24.67	23.30	24.92	40,223,232	24.299	4.37%
2018-03-23	0	70.90	70.80	70.90	67.55	71.50	13,150,701	920,017,594	69.960	23.63	23.60	23.63	22.52	23.83	39,452,103	23.320	-2.74%
2018-03-22	0	72.90	72.75	72.90	72.50	75.25	27,271,863	1,973,175,062	72.352	24.30	24.25	24.30	24.17	25.08	81,815,589	24.117	-2.86%
2018-03-21	0	75.05	75.00	75.05	75.05	81.90	8,923,629	699,272,840	78.362	25.02	25.00	25.02	25.02	27.30	26,770,887	26.121	-0.86%
2018-03-20	0	75.70	75.70	75.80	69.85	81.80	9,701,403	741,104,862	76.392	25.23	25.23	25.27	23.28	27.27	29,104,209	25.464	6.32%
2018-03-19	0	71.20	70.95	71.20	69.05	73.50	4,283,877	305,279,711	71.263	23.73	23.65	23.73	23.02	24.50	12,851,631	23.754	1.71%
2018-03-16	0	70.00	69.90	70.00	68.50	70.80	3,656,312	255,353,481	69.839	23.33	23.30	23.33	22.83	23.60	10,968,936	23.280	-1.41%
2018-03-15	0	71.00	71.00	71.15	65.05	72.50	4,873,128	342,399,450	70.263	23.67	23.67	23.72	21.68	24.17	14,619,384	23.421	6.53%
2018-03-14	0	66.65	66.55	66.65	62.35	67.20	2,137,472	140,594,026	65.776	22.22	22.18	22.22	20.78	22.40	6,412,416	21.925	3.90%
2018-03-13	0	64.15	64.15	64.20	63.80	66.20	2,206,064	143,544,748	65.068	21.38	21.38	21.40	21.27	22.07	6,618,192	21.689	-2.43%
2018-03-12	0	65.75	65.75	65.80	64.60	66.70	2,124,436	139,207,701	65.527	21.92	21.92	21.93	21.53	22.23	6,373,308	21.842	2.65%
2018-03-09	0	64.05	64.05	64.10	63.00	67.85	4,604,784	300,284,149	65.211	21.35	21.35	21.37	21.00	22.62	13,814,352	21.737	-1.54%
2018-03-08	0	65.05	65.05	65.35	62.80	68.40	10,316,425	680,666,500	65.979	21.68	21.68	21.78	20.93	22.80	30,949,275	21.993	5.09%
2018-03-07	0	61.90	61.90	61.95	58.95	66.50	6,104,983	383,249,710	62.777	20.63	20.63	20.65	19.65	22.17	18,314,949	20.926	5.36%
2018-03-06	0	58.75	58.75	58.95	56.45	60.80	3,963,969	231,938,991	58.512	19.58	19.58	19.65	18.82	20.27	11,891,907	19.504	0.43%
2018-03-05	0	58.50	58.45	58.50	55.00	59.50	7,371,565	430,890,241	58.453	19.50	19.48	19.50	18.33	19.83	22,114,695	19.484	7.73%
2018-03-02	0	54.30	54.30	54.40	52.50	55.00	1,280,309	69,617,187	54.375	18.10	18.10	18.13	17.50	18.33	3,840,927	18.125	1.31%
2018-03-01	0	53.60	53.60	53.80	53.10	54.95	1,001,500	53,786,783	53.706	17.87	17.87	17.93	17.70	18.32	3,004,500	17.902	-1.65%
2018-02-28	0	54.50	54.15	54.50	51.15	54.60	1,462,600	78,409,944	53.610	18.17	18.05	18.17	17.05	18.20	4,387,800	17.870	3.61%
2018-02-27	0	52.60	52.60	52.75	52.50	54.80	1,923,990	102,943,505	53.505	17.53	17.53	17.58	17.50	18.27	5,771,970	17.835	-2.59%
2018-02-26	0	54.00	53.95	54.00	52.20	54.50	2,100,120	112,853,911	53.737	18.00	17.98	18.00	17.40	18.17	6,300,360	17.912	4.55%
2018-02-23	0	51.65	51.50	51.65	50.20	51.65	1,044,385	53,373,486	51.105	17.22	17.17	17.22	16.73	17.22	3,133,155	17.035	3.09%
2018-02-22	0	50.10	50.10	50.25	49.90	51.25	945,195	47,750,245	50.519	16.70	16.70	16.75	16.63	17.08	2,835,585	16.840	-1.57%
2018-02-21	0	50.90	50.80	50.90	49.50	50.90	1,527,190	76,665,013	50.200	16.97	16.93	16.97	16.50	16.97	4,581,570	16.733	-0.88%
2018-02-20	0	51.35	51.05	51.35	50.15	51.80	1,013,719	51,724,481	51.025	17.12	17.02	17.12	16.72	17.27	3,041,157	17.008	1.88%
2018-02-15	0	50.40	50.35	50.40	50.10	51.00	403,180	20,345,441	50.462	16.80	16.78	16.80	16.70	17.00	1,209,540	16.821	0.70%
2018-02-14	0	50.05	50.00	50.05	48.30	50.20	1,104,978	54,326,643	49.165	16.68	16.67	16.68	16.10	16.73	3,314,934	16.388	0.10%
2018-02-13	0	50.00	49.95	50.00	49.60	50.75	1,782,086	89,227,532	50.069	16.67	16.65	16.67	16.53	16.92	5,346,258	16.690	2.25%
2018-02-12	0	48.90	48.85	48.90	48.00	49.60	1,534,654	74,817,895	48.752	16.30	16.28	16.30	16.00	16.53	4,603,962	16.251	-0.10%
2018-02-09	0	48.95	48.65	49.00	45.40	49.10	3,854,336	183,078,073	47.499	16.32	16.22	16.33	15.13	16.37	11,563,008	15.833	2.30%
2018-02-08	0	47.85	47.85	47.90	47.55	48.55	1,328,725	63,786,410	48.006	15.95	15.95	15.97	15.85	16.18	3,986,175	16.002	0.00%
2018-02-07	0	47.85	47.70	47.85	47.00	50.70	3,148,588	153,664,217	48.804	15.95	15.90	15.95	15.67	16.90	9,445,764	16.268	-0.73%
2018-02-06	0	48.20	48.00	48.20	45.80	50.00	6,306,724	300,593,649	47.662	16.07	16.00	16.07	15.27	16.67	18,920,172	15.887	-6.13%
2018-02-05	0	51.35	51.30	51.35	50.60	52.00	3,539,261	181,793,216	51.365	17.12	17.10	17.12	16.87	17.33	10,617,783	17.122	-5.52%
2018-02-02	0	54.35	54.20	54.35	52.60	55.30	1,222,004	66,248,999	54.213	18.12	18.07	18.12	17.53	18.43	3,666,012	18.071	2.07%
2018-02-01	0	53.25	53.15	53.25	53.00	55.75	1,531,053	83,187,567	54.334	17.75	17.72	17.75	17.67	18.58	4,593,159	18.111	-1.11%
2018-01-31	0	53.85	53.75	53.85	51.35	53.90	1,565,454	83,000,315	53.020	17.95	17.92	17.95	17.12	17.97	4,696,362	17.673	1.13%
2018-01-30	0	53.25	53.10	53.25	52.60	56.50	3,841,058	206,856,888	53.854	17.75	17.70	17.75	17.53	18.83	11,523,174	17.951	-6.25%
2018-01-29	0	56.80	56.65	56.80	52.50	57.00	4,792,544	264,557,585	55.202	18.93	18.88	18.93	17.50	19.00	14,377,632	18.401	5.38%
2018-01-26	0	53.90	53.50	53.90	52.00	53.90	2,121,808	113,025,445	53.269	17.97	17.83	17.97	17.33	17.97	6,365,424	17.756	4.15%
2018-01-25	0	51.75	51.65	51.75	51.10	53.30	2,559,020	133,136,506	52.026	17.25	17.22	17.25	17.03	17.77	7,677,060	17.342	-1.80%
2018-01-24	0	52.70	52.65	52.70	51.70	53.00	2,483,956	130,306,916	52.459	17.57	17.55	17.57	17.23	17.67	7,451,868	17.486	-0.09%
2018-01-23	0	52.75	52.60	52.80	52.05	55.00	3,509,810	186,550,967	53.151	17.58	17.53	17.60	17.35	18.33	10,529,430	17.717	0.00%
2018-01-22	0	52.75	52.75	52.80	50.75	52.90	1,980,065	103,276,800	52.158	17.58	17.58	17.60	16.92	17.63	5,940,195	17.386	3.33%
2018-01-19	0	51.05	51.05	51.10	50.00	51.95	1,642,074	83,618,805	50.923	17.02	17.02	17.03	16.67	17.32	4,926,222	16.974	0.59%
2018-01-18	0	50.75	50.70	50.75	50.00	53.65	3,494,704	177,739,792	50.860	16.92	16.90	16.92	16.67	17.88	10,484,112	16.953	-2.78%
2018-01-17	0	52.20	52.15	52.20	51.40	54.00	3,016,333	156,850,600	52.000	17.40	17.38	17.40	17.13	18.00	9,048,999	17.333	-4.13%
2018-01-16	0	54.45	54.45	54.50	53.60	55.00	1,552,872	84,325,581	54.303	18.15	18.15	18.17	17.87	18.33	4,658,616	18.101	-1.00%
2018-01-15	0	55.00	54.95	55.00	53.00	55.80	4,332,569	237,670,189	54.857	18.33	18.32	18.33	17.67	18.60	12,997,707	18.286	3.09%
2018-01-12	0	53.35	53.35	53.45	52.00	53.95	2,351,469	125,022,947	53.168	17.78	17.78	17.82	17.33	17.98	7,054,407	17.723	3.79%
2018-01-11	0	51.40	51.30	51.40	50.00	53.20	2,511,704	128,606,756	51.203	17.13	17.10	17.13	16.67	17.73	7,535,112	17.068	-3.29%
2018-01-10	0	53.15	53.10	53.15	50.70	53.40	5,587,934	293,821,446	52.581	17.72	17.70	17.72	16.90	17.80	16,763,802	17.527	4.94%
2018-01-09	0	50.65	50.60	50.65	48.75	51.00	3,112,785	155,883,808	50.079	16.88	16.87	16.88	16.25	17.00	9,338,355	16.693	2.84%
2018-01-08	0	49.25	49.25	49.35	48.00	50.50	2,689,851	131,635,728	48.938	16.42	16.42	16.45	16.00	16.83	8,069,553	16.313	-2.28%
2018-01-05	0	50.40	50.25	50.40	47.55	51.55	5,693,991	283,555,233	49.799	16.80	16.75	16.80	15.85	17.18	17,081,973	16.600	5.00%
2018-01-04	0	48.00	48.00	48.05	45.25	48.50	5,135,800	241,203,919	46.965	16.00	16.00	16.02	15.08	16.17	15,407,400	15.655	7.99%
2018-01-03	0	44.45	44.35	44.45	43.40	45.10	1,681,500	74,820,087	44.496	14.82	14.78	14.82	14.47	15.03	5,044,500	14.832	0.79%
2018-01-02	0	44.10	44.05	44.10	43.65	45.05	1,267,500	56,422,925	44.515	14.70	14.68	14.70	14.55	15.02	3,802,500	14.838	0.92%
2017-12-29	0	43.70	43.30	43.70	43.00	43.90	1,359,500	59,123,637	43.489	14.57	14.43	14.57	14.33	14.63	4,078,500	14.496	0.46%
2017-12-28	0	43.50	43.10	43.50	42.05	43.60	1,433,000	61,284,137	42.766	14.50	14.37	14.50	14.02	14.53	4,299,000	14.255	0.35%
2017-12-27	0	43.35	43.20	43.40	42.75	43.55	1,625,256	70,447,871	43.346	14.45	14.40	14.47	14.25	14.52	4,875,768	14.449	0.23%
2017-12-22	0	43.25	43.20	43.25	42.95	44.50	2,277,091	99,592,688	43.737	14.42	14.40	14.42	14.32	14.83	6,831,273	14.579	0.46%
2017-12-21	0	43.05	43.05	43.10	42.20	43.50	3,765,200	161,295,724	42.839	14.35	14.35	14.37	14.07	14.50	11,295,600	14.280	2.74%
2017-12-20	0	41.90	41.85	41.90	41.90	42.80	1,741,602	73,280,124	42.076	13.97	13.95	13.97	13.97	14.27	5,224,806	14.025	-0.83%
2017-12-19	0	42.25	42.05	42.25	41.05	42.25	6,594,745	276,884,528	41.986	14.08	14.02	14.08	13.68	14.08	19,784,235	13.995	3.05%
2017-12-18	0	41.00	41.00	41.05	40.50	42.00	7,907,893	326,496,924	41.288	13.67	13.67	13.68	13.50	14.00	23,723,679	13.762	-2.38%
2017-12-15	0	42.00	41.95	42.00	41.35	43.15	11,181,693	472,335,479	42.242	14.00	13.98	14.00	13.78	14.38	33,545,079	14.081	-1.75%
2017-12-14	0	42.75	42.65	42.75	40.55	42.85	144,839,020	5,856,212,386	40.433	14.25	14.22	14.25	13.52	14.28	434,517,060	13.478	2.76%
2017-12-13	0	41.60	41.60	41.70	41.60	45.00	2,803,500	119,379,437	42.582	13.87	13.87	13.90	13.87	15.00	8,410,500	14.194	-7.04%
2017-12-12	0	44.75	44.65	44.75	44.10	45.25	1,712,000	76,510,662	44.691	14.92	14.88	14.92	14.70	15.08	5,136,000	14.897	1.13%
2017-12-11	0	44.25	44.20	44.25	42.90	45.30	1,985,000	87,076,763	43.867	14.75	14.73	14.75	14.30	15.10	5,955,000	14.622	2.91%
2017-12-08	0	43.00	43.00	43.10	41.25	43.30	1,105,721	47,358,655	42.831	14.33	14.33	14.37	13.75	14.43	3,317,163	14.277	4.62%
2017-12-07	0	41.10	40.95	41.10	40.00	43.50	1,956,330	80,778,053	41.291	13.70	13.65	13.70	13.33	14.50	5,868,990	13.764	-3.75%
2017-12-06	0	42.70	42.60	42.70	42.20	46.20	3,348,000	144,258,700	43.088	14.23	14.20	14.23	14.07	15.40	10,044,000	14.363	-6.77%
2017-12-05	0	45.80	45.60	45.80	45.55	47.50	728,000	33,746,440	46.355	15.27	15.20	15.27	15.18	15.83	2,184,000	15.452	-1.08%
2017-12-04	0	46.30	46.25	46.30	46.00	47.65	1,491,095	69,499,659	46.610	15.43	15.42	15.43	15.33	15.88	4,473,285	15.537	-1.49%
2017-12-01	0	47.00	47.00	47.15	46.20	47.90	1,836,307	86,321,546	47.008	15.67	15.67	15.72	15.40	15.97	5,508,921	15.669	1.18%
2017-11-30	0	46.45	46.45	46.55	45.95	48.20	1,256,715	58,668,096	46.684	15.48	15.48	15.52	15.32	16.07	3,770,145	15.561	-3.13%
2017-11-29	0	47.95	47.95	48.00	46.35	48.90	1,790,000	85,525,650	47.780	15.98	15.98	16.00	15.45	16.30	5,370,000	15.927	4.35%
2017-11-28	0	45.95	45.90	45.95	44.05	46.00	1,106,500	50,215,725	45.383	15.32	15.30	15.32	14.68	15.33	3,319,500	15.127	4.31%
2017-11-27	0	44.05	44.05	44.10	43.45	44.75	476,500	21,062,975	44.204	14.68	14.68	14.70	14.48	14.92	1,429,500	14.735	0.23%
2017-11-24	0	43.95	43.85	43.95	43.60	45.00	446,000	19,706,387	44.185	14.65	14.62	14.65	14.53	15.00	1,338,000	14.728	-0.23%
2017-11-23	0	44.05	44.00	44.05	43.95	45.00	505,500	22,447,725	44.407	14.68	14.67	14.68	14.65	15.00	1,516,500	14.802	-2.97%
2017-11-22	0	45.40	45.40	45.45	44.45	46.00	685,000	30,794,812	44.956	15.13	15.13	15.15	14.82	15.33	2,055,000	14.985	0.33%
2017-11-21	0	45.25	45.25	45.40	43.35	46.20	974,000	43,903,725	45.076	15.08	15.08	15.13	14.45	15.40	2,922,000	15.025	2.72%
2017-11-20	0	44.05	44.00	44.05	43.05	44.60	338,000	14,825,850	43.864	14.68	14.67	14.68	14.35	14.87	1,014,000	14.621	0.34%
2017-11-17	0	43.90	43.80	43.90	43.50	44.95	871,000	38,499,412	44.201	14.63	14.60	14.63	14.50	14.98	2,613,000	14.734	1.39%
2017-11-16	0	43.30	43.30	43.35	42.90	44.20	691,500	29,973,852	43.346	14.43	14.43	14.45	14.30	14.73	2,074,500	14.449	-0.92%
2017-11-15	0	43.70	43.70	43.80	42.80	44.00	933,050	40,375,000	43.272	14.57	14.57	14.60	14.27	14.67	2,799,150	14.424	1.16%
2017-11-14	0	43.20	43.20	43.40	43.20	44.55	1,096,500	47,731,850	43.531	14.40	14.40	14.47	14.40	14.85	3,289,500	14.510	-2.92%
2017-11-13	0	44.50	44.35	44.50	44.10	46.90	941,000	42,451,975	45.114	14.83	14.78	14.83	14.70	15.63	2,823,000	15.038	-1.66%
2017-11-10	0	45.25	45.20	45.30	43.35	45.50	1,264,500	56,659,550	44.808	15.08	15.07	15.10	14.45	15.17	3,793,500	14.936	4.26%
2017-11-09	0	43.40	43.30	43.35	42.55	43.70	956,854	41,283,626	43.145	14.47	14.43	14.45	14.18	14.57	2,870,562	14.382	1.64%
2017-11-08	0	42.70	42.70	42.75	42.50	45.25	1,577,595	68,880,604	43.662	14.23	14.23	14.25	14.17	15.08	4,732,785	14.554	-2.18%
2017-11-07	0	43.65	43.50	43.65	42.50	44.15	1,264,500	54,651,761	43.220	14.55	14.50	14.55	14.17	14.72	3,793,500	14.407	-0.23%
2017-11-06	0	43.75	43.65	43.75	42.50	44.10	1,842,000	79,819,017	43.333	14.58	14.55	14.58	14.17	14.70	5,526,000	14.444	-0.68%
2017-11-03	0	44.05	44.00	44.05	43.20	44.60	444,000	19,544,325	44.019	14.68	14.67	14.68	14.40	14.87	1,332,000	14.673	0.11%
2017-11-02	0	44.00	44.00	44.40	44.00	45.55	1,043,854	46,650,555	44.691	14.67	14.67	14.80	14.67	15.18	3,131,562	14.897	-1.79%
2017-11-01	0	44.80	44.80	44.90	43.50	45.55	1,054,000	47,112,550	44.699	14.93	14.93	14.97	14.50	15.18	3,162,000	14.900	1.36%
2017-10-31	0	44.20	44.15	44.20	42.10	44.60	1,584,000	69,715,164	44.012	14.73	14.72	14.73	14.03	14.87	4,752,000	14.671	3.51%
2017-10-30	0	42.70	42.70	42.75	41.30	44.45	1,681,500	71,736,400	42.662	14.23	14.23	14.25	13.77	14.82	5,044,500	14.221	-0.93%
2017-10-27	0	43.10	42.90	43.10	42.45	46.35	1,977,700	86,854,010	43.917	14.37	14.30	14.37	14.15	15.45	5,933,100	14.639	-5.27%
2017-10-26	0	45.50	45.50	45.55	44.55	48.00	3,482,400	160,048,970	45.959	15.17	15.17	15.18	14.85	16.00	10,447,200	15.320	-5.80%
2017-10-25	0	48.30	48.25	48.30	42.50	49.25	4,407,300	207,310,211	47.038	16.10	16.08	16.10	14.17	16.42	13,221,900	15.679	13.11%
2017-10-24	0	42.70	42.60	42.70	40.20	42.70	1,254,000	52,232,400	41.653	14.23	14.20	14.23	13.40	14.23	3,762,000	13.884	5.30%
2017-10-23	0	40.55	40.55	40.60	39.90	41.00	334,500	13,549,025	40.505	13.52	13.52	13.53	13.30	13.67	1,003,500	13.502	0.37%
2017-10-20	0	40.40	40.40	40.50	40.00	40.70	461,500	18,590,725	40.283	13.47	13.47	13.50	13.33	13.57	1,384,500	13.428	1.64%
2017-10-19	0	39.75	39.75	39.85	39.30	41.15	1,155,000	46,392,627	40.167	13.25	13.25	13.28	13.10	13.72	3,465,000	13.389	-1.85%
2017-10-18	0	40.50	40.30	40.50	39.30	40.50	999,000	39,950,550	39.991	13.50	13.43	13.50	13.10	13.50	2,997,000	13.330	2.02%
2017-10-17	0	39.70	39.30	39.70	39.00	39.80	673,000	26,500,800	39.377	13.23	13.10	13.23	13.00	13.27	2,019,000	13.126	0.00%
2017-10-16	0	39.70	39.50	39.70	38.75	40.15	609,000	24,085,237	39.549	13.23	13.17	13.23	12.92	13.38	1,827,000	13.183	1.66%
2017-10-13	0	39.05	39.05	39.10	38.15	39.10	492,000	19,084,450	38.790	13.02	13.02	13.03	12.72	13.03	1,476,000	12.930	1.17%
2017-10-12	0	38.60	38.50	38.60	38.50	39.05	408,500	15,784,237	38.640	12.87	12.83	12.87	12.83	13.02	1,225,500	12.880	-1.15%
2017-10-11	0	39.05	38.85	39.05	38.65	39.30	285,500	11,127,350	38.975	13.02	12.95	13.02	12.88	13.10	856,500	12.992	0.13%
2017-10-10	0	39.00	38.90	39.00	38.70	39.80	570,800	22,365,830	39.183	13.00	12.97	13.00	12.90	13.27	1,712,400	13.061	-1.27%
2017-10-09	0	39.50	39.50	39.55	38.65	39.60	419,500	16,431,775	39.170	13.17	13.17	13.18	12.88	13.20	1,258,500	13.057	0.25%
2017-10-06	0	39.40	39.40	39.50	38.50	39.60	334,400	13,139,610	39.293	13.13	13.13	13.17	12.83	13.20	1,003,200	13.098	0.51%
2017-10-04	0	39.20	39.20	39.30	38.30	39.20	220,000	8,524,000	38.746	13.07	13.07	13.10	12.77	13.07	660,000	12.915	0.00%
2017-10-03	0	39.20	39.20	39.55	39.05	40.00	384,000	15,232,453	39.668	13.07	13.07	13.18	13.02	13.33	1,152,000	13.223	-0.63%
2017-09-29	0	39.45	39.35	39.45	39.00	39.60	460,500	18,099,650	39.304	13.15	13.12	13.15	13.00	13.20	1,381,500	13.101	1.41%
2017-09-28	0	38.90	38.80	38.90	38.20	39.05	288,500	11,200,450	38.823	12.97	12.93	12.97	12.73	13.02	865,500	12.941	-0.26%
2017-09-27	0	39.00	38.85	39.00	37.90	39.25	784,000	30,164,850	38.476	13.00	12.95	13.00	12.63	13.08	2,352,000	12.825	2.90%
2017-09-26	0	37.90	37.90	38.00	37.00	38.30	888,000	33,475,312	37.697	12.63	12.63	12.67	12.33	12.77	2,664,000	12.566	1.07%
2017-09-25	0	37.50	37.15	37.50	36.80	39.00	1,458,500	54,620,487	37.450	12.50	12.38	12.50	12.27	13.00	4,375,500	12.483	-3.85%
2017-09-22	0	39.00	38.70	39.00	38.25	39.50	1,339,500	51,934,350	38.771	13.00	12.90	13.00	12.75	13.17	4,018,500	12.924	-1.27%
2017-09-21	0	39.50	39.40	39.50	39.20	41.20	1,750,500	70,085,942	40.038	13.17	13.13	13.17	13.07	13.73	5,251,500	13.346	-2.83%
2017-09-20	0	40.65	40.65	40.75	39.50	41.40	3,463,042	140,844,646	40.671	13.55	13.55	13.58	13.17	13.80	10,389,126	13.557	4.50%
2017-09-19	0	38.90	38.90	39.00	37.70	39.30	2,068,000	80,137,350	38.751	12.97	12.97	13.00	12.57	13.10	6,204,000	12.917	3.18%
2017-09-18	0	37.70	37.70	37.95	37.30	38.15	1,552,500	58,552,387	37.715	12.57	12.57	12.65	12.43	12.72	4,657,500	12.572	0.13%
2017-09-15	0	37.65	37.00	37.65	36.70	37.65	1,065,100	39,389,640	36.982	12.55	12.33	12.55	12.23	12.55	3,195,300	12.327	2.03%
2017-09-14	0	36.90	36.90	37.00	36.85	37.65	412,000	15,317,228	37.178	12.30	12.30	12.33	12.28	12.55	1,236,000	12.393	-1.20%
2017-09-13	0	37.35	37.30	37.35	36.25	37.85	773,000	28,706,875	37.137	12.45	12.43	12.45	12.08	12.62	2,319,000	12.379	2.05%
2017-09-12	0	36.60	36.60	36.70	36.10	37.10	807,500	29,549,262	36.594	12.20	12.20	12.23	12.03	12.37	2,422,500	12.198	0.14%
2017-09-11	0	36.55	36.20	36.60	36.10	38.55	1,857,000	68,600,852	36.942	12.18	12.07	12.20	12.03	12.85	5,571,000	12.314	-0.68%
2017-09-08	0	36.80	36.80	36.95	36.05	37.00	488,000	17,931,475	36.745	12.27	12.27	12.32	12.02	12.33	1,464,000	12.248	0.68%
2017-09-07	0	36.55	36.55	36.65	36.40	37.50	772,000	28,444,075	36.845	12.18	12.18	12.22	12.13	12.50	2,316,000	12.282	0.41%
2017-09-06	0	36.40	36.35	36.40	35.70	37.30	989,500	36,053,100	36.436	12.13	12.12	12.13	11.90	12.43	2,968,500	12.145	-0.27%
2017-09-05	0	36.50	36.50	36.75	36.50	37.50	729,000	26,843,025	36.822	12.17	12.17	12.25	12.17	12.50	2,187,000	12.274	-1.35%
2017-09-04	0	37.00	37.00	37.20	36.00	38.10	2,620,500	96,544,712	36.842	12.33	12.33	12.40	12.00	12.70	7,861,500	12.281	-1.86%
2017-09-01	0	37.70	37.70	37.75	37.50	39.80	2,282,000	87,660,009	38.414	12.57	12.57	12.58	12.50	13.27	6,846,000	12.805	-2.33%
2017-08-31	0	38.60	38.70	38.75	38.00	41.90	3,243,000	131,080,700	40.420	12.87	12.90	12.92	12.67	13.97	9,729,000	13.473	-2.15%
2017-08-30	0	39.45	39.35	39.45	38.15	39.50	935,500	36,726,150	39.258	13.15	13.12	13.15	12.72	13.17	2,806,500	13.086	2.47%
2017-08-29	0	38.50	38.50	38.60	37.20	39.20	560,500	21,611,025	38.557	12.83	12.83	12.87	12.40	13.07	1,681,500	12.852	1.99%
2017-08-28	0	37.75	37.70	37.80	37.20	39.60	1,906,500	72,480,435	38.018	12.58	12.57	12.60	12.40	13.20	5,719,500	12.673	-4.19%
2017-08-25	0	39.40	39.20	39.45	38.50	40.00	670,300	26,291,175	39.223	13.13	13.07	13.15	12.83	13.33	2,010,900	13.074	-0.88%
2017-08-24	0	39.75	39.45	39.80	37.05	40.00	3,721,700	144,937,267	38.944	13.25	13.15	13.27	12.35	13.33	11,165,100	12.981	6.71%
2017-08-22	0	37.25	37.20	37.35	34.00	37.35	2,016,000	72,930,675	36.176	12.42	12.40	12.45	11.33	12.45	6,048,000	12.059	4.93%
2017-08-21	0	35.50	35.30	35.45	35.20	38.00	2,163,000	79,420,775	36.718	11.83	11.77	11.82	11.73	12.67	6,489,000	12.239	-1.11%
2017-08-18	0	35.90	35.75	36.00	35.30	36.50	1,532,000	55,085,575	35.957	11.97	11.92	12.00	11.77	12.17	4,596,000	11.986	-1.51%
2017-08-17	0	36.45	36.40	36.45	33.70	36.50	3,908,000	137,717,562	35.240	12.15	12.13	12.15	11.23	12.17	11,724,000	11.747	9.46%
2017-08-16	0	33.30	33.20	33.30	32.50	33.70	734,500	24,456,225	33.296	11.10	11.07	11.10	10.83	11.23	2,203,500	11.099	1.83%
2017-08-15	0	32.70	32.50	32.70	32.20	33.00	380,000	12,412,250	32.664	10.90	10.83	10.90	10.73	11.00	1,140,000	10.888	1.87%
2017-08-14	0	32.10	32.00	32.15	31.45	32.65	599,000	19,281,437	32.189	10.70	10.67	10.72	10.48	10.88	1,797,000	10.730	2.07%
2017-08-11	0	31.45	31.30	31.40	31.20	32.25	1,323,000	41,791,812	31.589	10.48	10.43	10.47	10.40	10.75	3,969,000	10.530	-4.26%
2017-08-10	0	32.85	32.60	32.80	32.40	33.80	679,000	22,295,325	32.836	10.95	10.87	10.93	10.80	11.27	2,037,000	10.945	-2.81%
2017-08-09	0	33.80	33.60	33.80	33.35	34.30	973,500	32,812,900	33.706	11.27	11.20	11.27	11.12	11.43	2,920,500	11.235	0.15%
2017-08-08	0	33.75	33.50	33.75	32.15	34.35	1,614,800	53,896,820	33.377	11.25	11.17	11.25	10.72	11.45	4,844,400	11.126	2.58%
2017-08-07	0	32.90	32.70	32.95	32.45	33.50	435,500	14,267,125	32.760	10.97	10.90	10.98	10.82	11.17	1,306,500	10.920	-0.45%
2017-08-04	0	33.05	32.85	32.95	32.00	33.75	1,369,500	45,318,600	33.091	11.02	10.95	10.98	10.67	11.25	4,108,500	11.030	0.92%
2017-08-03	0	32.75	32.75	32.80	32.40	33.85	729,000	23,994,250	32.914	10.92	10.92	10.93	10.80	11.28	2,187,000	10.971	-3.25%
2017-08-02	0	33.85	33.60	33.85	33.30	34.95	888,000	30,134,550	33.935	11.28	11.20	11.28	11.10	11.65	2,664,000	11.312	-1.88%
2017-08-01	0	34.50	34.40	34.50	34.20	35.50	319,250	11,105,250	34.785	11.50	11.47	11.50	11.40	11.83	957,750	11.595	-1.43%
2017-07-31	0	35.00	34.75	35.00	33.50	35.00	1,257,500	42,725,675	33.977	11.67	11.58	11.67	11.17	11.67	3,772,500	11.326	1.74%
2017-07-28	0	34.40	34.40	34.45	34.00	35.30	2,479,000	86,523,826	34.903	11.47	11.47	11.48	11.33	11.77	7,437,000	11.634	-2.27%
2017-07-27	0	35.20	35.15	35.20	34.85	35.45	1,002,000	35,123,750	35.054	11.73	11.72	11.73	11.62	11.82	3,006,000	11.685	1.44%
2017-07-26	0	34.70	34.50	34.75	34.05	36.60	2,176,500	76,795,166	35.284	11.57	11.50	11.58	11.35	12.20	6,529,500	11.761	-3.88%
2017-07-25	0	36.10	36.05	36.10	35.70	36.85	468,500	16,922,650	36.121	12.03	12.02	12.03	11.90	12.28	1,405,500	12.040	0.00%
2017-07-24	0	36.10	36.05	36.15	35.90	37.90	1,310,800	48,128,480	36.717	12.03	12.02	12.05	11.97	12.63	3,932,400	12.239	-3.48%
2017-07-21	0	37.40	37.50	37.60	37.20	38.70	597,500	22,535,375	37.716	12.47	12.50	12.53	12.40	12.90	1,792,500	12.572	-2.09%
2017-07-20	0	38.20	38.00	38.50	36.80	38.50	1,743,500	66,119,100	37.923	12.73	12.67	12.83	12.27	12.83	5,230,500	12.641	3.24%
2017-07-19	0	37.00	36.95	37.05	34.20	37.20	2,445,500	86,850,825	35.515	12.33	12.32	12.35	11.40	12.40	7,336,500	11.838	2.92%
2017-07-18	0	35.95	35.40	35.60	34.85	36.85	2,736,000	98,562,437	36.024	11.98	11.80	11.87	11.62	12.28	8,208,000	12.008	1.84%
2017-07-17	0	35.30	35.10	35.30	33.10	37.00	6,525,500	228,653,425	35.040	11.77	11.70	11.77	11.03	12.33	19,576,500	11.680	9.63%
2017-07-14	0	32.20	32.05	32.20	31.75	33.20	1,111,000	36,332,925	32.703	10.73	10.68	10.73	10.58	11.07	3,333,000	10.901	0.00%
2017-07-13	0	32.20	32.05	32.30	30.80	32.40	1,969,000	62,785,007	31.887	10.73	10.68	10.77	10.27	10.80	5,907,000	10.629	2.71%
2017-07-12	0	31.35	31.25	31.35	30.95	32.75	1,338,500	42,358,550	31.646	10.45	10.42	10.45	10.32	10.92	4,015,500	10.549	1.62%
2017-07-11	0	30.85	30.85	31.00	30.00	31.95	2,695,000	84,041,041	31.184	10.28	10.28	10.33	10.000	10.65	8,085,000	10.395	3.18%
2017-07-10	0	29.90	29.85	29.90	29.50	33.65	4,134,500	128,595,236	31.103	9.967	9.950	9.967	9.833	11.22	12,403,500	10.368	-10.21%
2017-07-07	0	33.30	33.30	33.35	31.80	34.80	6,516,000	219,717,800	33.720	11.10	11.10	11.12	10.60	11.60	19,548,000	11.240	3.74%
2017-07-06	0	32.10	32.10	32.15	30.00	32.25	3,890,839	121,357,807	31.191	10.70	10.70	10.72	10.000	10.75	11,672,517	10.397	6.12%
2017-07-05	0	30.25	30.20	30.25	29.40	30.30	2,278,000	68,261,937	29.966	10.08	10.07	10.08	9.800	10.10	6,834,000	9.9886	1.85%
2017-07-04	0	29.70	29.60	29.70	29.10	29.95	1,471,661	43,414,883	29.501	9.900	9.867	9.900	9.700	9.983	4,414,983	9.8335	-0.67%
2017-07-03	0	29.90	29.80	29.90	29.30	30.25	2,936,000	87,285,826	29.730	9.967	9.933	9.967	9.767	10.08	8,808,000	9.9098	1.87%
2017-06-30	0	29.35	29.30	29.40	27.80	30.65	3,271,000	96,445,250	29.485	9.783	9.767	9.800	9.267	10.22	9,813,000	9.8283	4.45%
2017-06-29	0	28.10	27.90	28.20	27.30	28.20	2,415,000	67,434,484	27.923	9.367	9.300	9.400	9.100	9.400	7,245,000	9.3077	2.93%
2017-06-28	0	27.30	27.20	27.30	27.15	27.90	1,658,500	45,418,137	27.385	9.100	9.067	9.100	9.050	9.300	4,975,500	9.1284	-0.36%
2017-06-27	0	27.40	27.40	27.65	27.20	28.55	2,712,000	75,324,561	27.775	9.133	9.133	9.217	9.067	9.517	8,136,000	9.2582	-3.01%
2017-06-26	0	28.25	28.05	28.30	27.80	28.50	1,623,500	45,854,475	28.244	9.417	9.350	9.433	9.267	9.500	4,870,500	9.4147	1.07%
2017-06-23	0	27.95	27.90	27.95	27.60	28.35	2,047,000	57,342,625	28.013	9.317	9.300	9.317	9.200	9.450	6,141,000	9.3377	1.27%
2017-06-22	0	27.60	27.40	27.65	26.30	28.15	3,886,500	106,628,800	27.436	9.200	9.133	9.217	8.767	9.383	11,659,500	9.1452	5.75%
2017-06-21	0	26.10	26.05	26.20	25.90	26.95	3,152,000	83,133,700	26.375	8.700	8.683	8.733	8.633	8.983	9,456,000	8.7916	-3.15%
2017-06-20	0	26.95	26.85	26.90	26.85	28.00	2,911,000	78,891,407	27.101	8.983	8.950	8.967	8.950	9.333	8,733,000	9.0337	-3.41%
2017-06-19	0	27.90	27.85	27.90	26.80	28.20	6,637,000	180,338,740	27.172	9.300	9.283	9.300	8.933	9.400	19,911,000	9.0572	0.18%
2017-06-16	0	27.85	27.80	27.95	26.50	28.60	11,730,500	329,133,085	28.058	9.283	9.267	9.317	8.833	9.533	35,191,500	9.3526	-1.42%
2017-06-15	0	28.25	28.20	28.30	27.50	28.85	7,885,988	222,130,980	28.168	9.417	9.400	9.433	9.167	9.617	23,657,964	9.3893	-0.88%
2017-06-14	0	28.50	28.50	28.55	27.50	29.60	15,447,363	440,810,068	28.536	9.500	9.500	9.517	9.167	9.867	46,342,089	9.5121	0.88%
2017-06-13	0	28.25	28.25	28.30	25.00	28.70	143,609,085	3,805,511,347	26.499	9.417	9.417	9.433	8.333	9.567	430,827,255	8.8330