Prices and Webb-site Total Returns

ZhongAn Online P & C Insurance Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06060	2017-09-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	16.03	16.02	16.03	15.65	16.30	9,704,200	154,945,507	15.967	16.03	16.02	16.03	15.65	16.30	9,704,200	15.967	-0.31%
2026-02-02	16.08	16.02	16.08	15.87	16.60	12,643,206	203,301,989	16.080	16.08	16.02	16.08	15.87	16.60	12,643,206	16.080	-3.37%
2026-01-30	16.64	16.58	16.64	16.47	17.06	9,622,206	160,202,960	16.649	16.64	16.58	16.64	16.47	17.06	9,622,206	16.649	-2.00%
2026-01-29	16.98	16.98	17.00	16.71	17.07	9,521,219	161,365,853	16.948	16.98	16.98	17.00	16.71	17.07	9,521,219	16.948	0.71%
2026-01-28	16.86	16.84	16.86	16.69	17.05	7,848,006	131,987,740	16.818	16.86	16.84	16.86	16.69	17.05	7,848,006	16.818	-0.71%
2026-01-27	16.98	16.98	16.99	16.62	17.10	7,402,476	125,507,205	16.955	16.98	16.98	16.99	16.62	17.10	7,402,476	16.955	1.43%
2026-01-26	16.74	16.70	16.74	16.60	17.01	8,149,506	136,455,873	16.744	16.74	16.70	16.74	16.60	17.01	8,149,506	16.744	-0.95%
2026-01-23	16.90	16.90	16.91	16.67	17.06	6,285,408	105,827,632	16.837	16.90	16.90	16.91	16.67	17.06	6,285,408	16.837	0.60%
2026-01-22	16.80	16.79	16.80	16.60	17.29	12,334,223	207,501,575	16.823	16.80	16.79	16.80	16.60	17.29	12,334,223	16.823	-2.27%
2026-01-21	17.19	17.15	17.19	16.70	17.31	6,839,508	116,795,064	17.077	17.19	17.15	17.19	16.70	17.31	6,839,508	17.077	1.12%
2026-01-20	17.00	16.99	17.00	16.62	17.28	9,352,506	159,433,630	17.047	17.00	16.99	17.00	16.62	17.28	9,352,506	17.047	1.55%
2026-01-19	16.74	16.72	16.74	16.60	17.11	10,587,906	177,251,803	16.741	16.74	16.72	16.74	16.60	17.11	10,587,906	16.741	-2.11%
2026-01-16	17.10	17.10	17.11	16.92	17.60	11,764,009	200,956,968	17.082	17.10	17.10	17.11	16.92	17.60	11,764,009	17.082	-1.95%
2026-01-15	17.44	17.40	17.44	17.29	17.91	13,872,656	242,878,426	17.508	17.44	17.40	17.44	17.29	17.91	13,872,656	17.508	-2.30%
2026-01-14	17.85	17.85	17.86	17.05	17.86	30,710,440	540,533,454	17.601	17.85	17.85	17.86	17.05	17.86	30,710,440	17.601	4.02%
2026-01-13	17.16	17.15	17.16	16.90	17.48	11,146,831	191,000,348	17.135	17.16	17.15	17.16	16.90	17.48	11,146,831	17.135	-0.06%
2026-01-09	17.17	17.15	17.17	16.81	17.17	9,322,335	158,874,482	17.042	17.17	17.15	17.17	16.81	17.17	9,322,335	17.042	0.82%
2026-01-08	17.03	17.01	17.03	16.68	17.50	17,043,452	289,734,584	17.000	17.03	17.01	17.03	16.68	17.50	17,043,452	17.000	-3.24%
2026-01-07	17.60	17.55	17.60	17.27	17.76	13,752,288	240,311,578	17.474	17.60	17.55	17.60	17.27	17.76	13,752,288	17.474	-0.73%
2026-01-06	17.73	17.72	17.73	17.04	18.00	31,120,894	549,483,540	17.656	17.73	17.72	17.73	17.04	18.00	31,120,894	17.656	4.42%
2026-01-05	16.98	16.98	16.99	16.30	17.10	17,840,881	301,566,927	16.903	16.98	16.98	16.99	16.30	17.10	17,840,881	16.903	5.53%
2025-12-31	16.09	16.07	16.09	15.86	16.39	7,767,800	125,515,741	16.159	16.09	16.07	16.09	15.86	16.39	7,767,800	16.158	0.88%
2025-12-30	15.95	15.93	15.95	15.86	16.49	10,208,031	164,387,305	16.104	15.95	15.93	15.95	15.86	16.49	10,208,031	16.104	-2.33%
2025-12-29	16.33	16.33	16.34	16.13	17.02	22,376,260	372,691,386	16.656	16.33	16.33	16.34	16.13	17.02	22,376,260	16.656	1.30%
2025-12-24	16.12	16.12	16.17	16.04	16.45	5,461,745	88,587,293	16.220	16.12	16.12	16.17	16.04	16.45	5,461,745	16.220	0.50%
2025-12-23	16.04	16.02	16.04	15.88	16.15	4,261,900	68,355,713	16.039	16.04	16.02	16.04	15.88	16.15	4,261,900	16.039	0.25%
2025-12-22	16.00	16.00	16.03	15.50	16.13	21,809,878	347,662,148	15.941	16.00	16.00	16.03	15.50	16.13	21,809,878	15.941	3.96%
2025-12-19	15.39	15.36	15.39	15.15	15.40	8,718,526	133,473,354	15.309	15.39	15.36	15.39	15.15	15.40	8,718,526	15.309	1.58%
2025-12-18	15.15	15.12	15.15	14.91	15.22	8,293,811	124,903,127	15.060	15.15	15.12	15.15	14.91	15.22	8,293,811	15.060	-0.79%
2025-12-17	15.27	15.25	15.27	14.72	15.35	10,840,407	163,332,097	15.067	15.27	15.25	15.27	14.72	15.35	10,840,407	15.067	1.26%
2025-12-16	15.08	15.08	15.09	14.72	15.30	12,051,714	180,447,092	14.973	15.08	15.08	15.09	14.72	15.30	12,051,714	14.973	-1.44%
2025-12-15	15.30	15.30	15.34	15.15	15.57	8,855,239	136,007,982	15.359	15.30	15.30	15.34	15.15	15.57	8,855,239	15.359	-0.58%
2025-12-12	15.39	15.38	15.39	15.00	15.43	24,005,327	367,133,575	15.294	15.39	15.38	15.39	15.00	15.43	24,005,327	15.294	2.81%
2025-12-11	14.97	14.93	14.97	14.78	15.23	6,920,014	103,526,139	14.960	14.97	14.93	14.97	14.78	15.23	6,920,014	14.960	-0.60%
2025-12-10	15.06	15.03	15.06	14.80	15.08	6,795,507	101,690,028	14.964	15.06	15.03	15.06	14.80	15.08	6,795,507	14.964	0.67%
2025-12-09	14.96	14.92	14.96	14.80	15.50	9,866,139	149,655,448	15.169	14.96	14.92	14.96	14.80	15.50	9,866,139	15.169	-1.25%
2025-12-08	15.15	15.13	15.15	15.00	15.24	7,145,017	108,051,819	15.123	15.15	15.13	15.15	15.00	15.24	7,145,017	15.123	0.66%
2025-12-05	15.05	15.03	15.05	14.71	15.09	7,979,903	118,895,441	14.899	15.05	15.03	15.05	14.71	15.09	7,979,903	14.899	1.01%
2025-12-04	14.90	14.87	14.90	14.51	14.90	7,873,460	115,869,033	14.716	14.90	14.87	14.90	14.51	14.90	7,873,460	14.716	0.88%
2025-12-03	14.77	14.74	14.77	14.64	14.94	6,337,068	93,637,815	14.776	14.77	14.74	14.77	14.64	14.94	6,337,068	14.776	-0.67%
2025-12-02	14.87	14.86	14.87	14.73	15.14	17,821,808	265,517,314	14.898	14.87	14.86	14.87	14.73	15.14	17,821,808	14.898	-2.04%
2025-12-01	15.18	15.17	15.18	15.03	15.37	12,918,410	195,762,612	15.154	15.18	15.17	15.18	15.03	15.37	12,918,410	15.154	-1.24%
2025-11-28	15.37	15.32	15.37	15.31	15.51	3,243,311	49,877,923	15.379	15.37	15.32	15.37	15.31	15.51	3,243,311	15.379	-0.58%
2025-11-27	15.46	15.46	15.47	15.02	15.72	13,209,036	204,381,174	15.473	15.46	15.46	15.47	15.02	15.72	13,209,036	15.473	1.78%
2025-11-26	15.19	15.18	15.19	15.10	15.32	9,248,440	140,537,301	15.196	15.19	15.18	15.19	15.10	15.32	9,248,440	15.196	0.13%
2025-11-25	15.17	15.16	15.17	15.10	15.42	7,567,289	115,065,361	15.206	15.17	15.16	15.17	15.10	15.42	7,567,289	15.206	-0.33%
2025-11-24	15.22	15.17	15.22	14.93	15.38	14,685,314	222,340,343	15.140	15.22	15.17	15.22	14.93	15.38	14,685,314	15.140	1.67%
2025-11-21	14.97	14.91	14.97	14.76	15.05	12,835,090	191,336,790	14.907	14.97	14.91	14.97	14.76	15.05	12,835,090	14.907	-2.60%
2025-11-20	15.37	15.35	15.37	15.14	15.50	8,574,814	130,900,419	15.266	15.37	15.35	15.37	15.14	15.50	8,574,814	15.266	0.00%
2025-11-19	15.37	15.30	15.37	15.00	15.81	22,861,886	348,656,867	15.251	15.37	15.30	15.37	15.00	15.81	22,861,886	15.251	-2.41%
2025-11-18	15.75	15.74	15.75	15.59	16.16	11,799,228	186,461,315	15.803	15.75	15.74	15.75	15.59	16.16	11,799,228	15.803	-3.26%
2025-11-17	16.28	16.28	16.29	16.02	16.53	10,344,278	167,929,597	16.234	16.28	16.28	16.29	16.02	16.53	10,344,278	16.234	-0.67%
2025-11-14	16.39	16.38	16.39	16.31	16.85	10,519,059	174,153,003	16.556	16.39	16.38	16.39	16.31	16.85	10,519,059	16.556	-3.08%
2025-11-13	16.91	16.89	16.91	16.61	16.94	8,928,531	149,982,139	16.798	16.91	16.89	16.91	16.61	16.94	8,928,531	16.798	-0.47%
2025-11-12	16.99	16.95	16.99	16.68	17.18	8,018,444	136,111,997	16.975	16.99	16.95	16.99	16.68	17.18	8,018,444	16.975	1.01%
2025-11-11	16.82	16.82	16.83	16.57	16.91	8,083,814	135,533,524	16.766	16.82	16.82	16.83	16.57	16.91	8,083,814	16.766	0.48%
2025-11-10	16.74	16.72	16.74	16.19	16.82	11,796,706	196,171,786	16.629	16.74	16.72	16.74	16.19	16.82	11,796,706	16.629	2.89%
2025-11-07	16.27	16.26	16.27	16.18	16.44	6,446,674	104,899,752	16.272	16.27	16.26	16.27	16.18	16.44	6,446,674	16.272	-1.69%
2025-11-06	16.55	16.52	16.55	16.17	16.60	8,745,107	143,632,685	16.424	16.55	16.52	16.55	16.17	16.60	8,745,107	16.424	1.97%
2025-11-05	16.23	16.21	16.23	15.90	16.27	9,493,916	152,769,030	16.091	16.23	16.21	16.23	15.90	16.27	9,493,916	16.091	-1.16%
2025-11-04	16.42	16.40	16.42	16.27	16.99	11,895,410	196,198,850	16.494	16.42	16.40	16.42	16.27	16.99	11,895,410	16.494	-2.84%
2025-11-03	16.90	16.89	16.90	16.85	17.18	11,370,010	193,025,353	16.977	16.90	16.89	16.90	16.85	17.18	11,370,010	16.977	0.96%
2025-10-31	16.74	16.74	16.76	16.66	17.07	7,897,220	133,295,243	16.879	16.74	16.74	16.76	16.66	17.07	7,897,220	16.879	-0.24%
2025-10-30	16.78	16.77	16.78	16.64	17.35	20,476,235	347,845,721	16.988	16.78	16.77	16.78	16.64	17.35	20,476,235	16.988	-0.12%
2025-10-28	16.80	16.70	16.80	16.66	16.99	10,988,515	184,466,848	16.787	16.80	16.70	16.80	16.66	16.99	10,988,515	16.787	-0.06%
2025-10-27	16.81	16.80	16.81	16.24	17.00	22,665,641	378,436,015	16.697	16.81	16.80	16.81	16.24	17.00	22,665,641	16.696	3.83%
2025-10-24	16.19	16.18	16.19	16.04	16.32	9,936,910	160,665,356	16.169	16.19	16.18	16.19	16.04	16.32	9,936,910	16.169	0.81%
2025-10-23	16.06	16.04	16.06	15.70	16.20	11,440,391	182,015,345	15.910	16.06	16.04	16.06	15.70	16.20	11,440,391	15.910	0.00%
2025-10-22	16.06	16.05	16.06	16.00	16.52	8,932,749	144,338,484	16.158	16.06	16.05	16.06	16.00	16.52	8,932,749	16.158	-2.31%
2025-10-21	16.44	16.43	16.44	16.32	16.70	12,802,168	211,665,879	16.534	16.44	16.43	16.44	16.32	16.70	12,802,168	16.534	1.36%
2025-10-20	16.22	16.21	16.22	15.88	16.30	14,234,160	229,861,549	16.149	16.22	16.21	16.22	15.88	16.30	14,234,160	16.149	2.59%
2025-10-17	15.81	15.79	15.81	15.55	16.63	24,427,855	387,966,409	15.882	15.81	15.79	15.81	15.55	16.63	24,427,855	15.882	-4.76%
2025-10-16	16.60	16.60	16.61	16.42	16.77	9,402,710	155,990,496	16.590	16.60	16.60	16.61	16.42	16.77	9,402,710	16.590	-0.12%
2025-10-15	16.62	16.62	16.65	16.34	16.77	12,348,110	205,288,491	16.625	16.62	16.62	16.65	16.34	16.77	12,348,110	16.625	1.53%
2025-10-14	16.37	16.33	16.37	16.25	17.18	17,668,206	292,622,868	16.562	16.37	16.33	16.37	16.25	17.18	17,668,206	16.562	-3.02%
2025-10-13	16.88	16.87	16.88	16.13	16.90	25,730,128	427,141,404	16.601	16.88	16.87	16.88	16.13	16.90	25,730,128	16.601	-1.34%
2025-10-10	17.11	17.10	17.11	17.09	17.66	17,198,718	297,391,654	17.292	17.11	17.10	17.11	17.09	17.66	17,198,718	17.292	-1.95%
2025-10-09	17.45	17.44	17.45	17.37	18.09	25,865,675	455,745,606	17.620	17.45	17.44	17.45	17.37	18.09	25,865,675	17.620	-3.43%
2025-10-08	18.07	18.04	18.07	17.78	18.30	5,787,123	103,794,022	17.935	18.07	18.04	18.07	17.78	18.30	5,787,123	17.935	-1.26%
2025-10-06	18.30	18.27	18.30	17.89	18.56	8,761,806	160,500,002	18.318	18.30	18.27	18.30	17.89	18.56	8,761,806	18.318	0.94%
2025-10-03	18.13	18.08	18.13	17.98	18.40	9,345,992	169,992,566	18.189	18.13	18.08	18.13	17.98	18.40	9,345,992	18.189	1.00%
2025-10-02	17.95	17.95	17.96	17.44	18.06	10,024,373	179,140,241	17.871	17.95	17.95	17.96	17.44	18.06	10,024,373	17.870	2.05%
2025-09-30	17.59	17.55	17.59	17.20	17.75	17,729,916	308,503,020	17.400	17.59	17.55	17.59	17.20	17.75	17,729,916	17.400	0.17%
2025-09-29	17.56	17.55	17.56	16.88	17.78	24,614,769	428,376,678	17.403	17.56	17.55	17.56	16.88	17.78	24,614,769	17.403	2.09%
2025-09-26	17.20	17.14	17.20	17.05	17.46	15,827,008	272,717,844	17.231	17.20	17.14	17.20	17.05	17.46	15,827,008	17.231	0.41%
2025-09-25	17.13	17.12	17.13	17.01	17.42	16,755,206	287,882,468	17.182	17.13	17.12	17.13	17.01	17.42	16,755,206	17.182	-0.70%
2025-09-24	17.25	17.22	17.25	16.98	17.47	28,876,200	496,785,347	17.204	17.25	17.22	17.25	16.98	17.47	28,876,200	17.204	-0.58%
2025-09-23	17.35	17.33	17.35	16.94	17.64	29,859,369	512,622,743	17.168	17.35	17.33	17.35	16.94	17.64	29,859,369	17.168	-1.87%
2025-09-22	17.68	17.66	17.68	17.60	18.47	32,080,553	571,761,706	17.823	17.68	17.66	17.68	17.60	18.47	32,080,553	17.823	-3.70%
2025-09-19	18.36	18.36	18.37	18.08	18.48	27,300,819	499,205,665	18.285	18.36	18.36	18.37	18.08	18.48	27,300,819	18.285	0.88%
2025-09-18	18.20	18.16	18.20	17.79	18.70	35,995,148	655,571,431	18.213	18.20	18.16	18.20	17.79	18.70	35,995,148	18.213	-0.27%
2025-09-17	18.25	18.24	18.25	17.66	18.34	34,877,245	629,444,167	18.047	18.25	18.24	18.25	17.66	18.34	34,877,245	18.047	2.76%
2025-09-16	17.76	17.76	17.77	17.34	18.03	29,059,756	512,393,217	17.632	17.76	17.76	17.77	17.34	18.03	29,059,756	17.632	0.23%
2025-09-15	17.72	17.72	17.74	17.67	18.14	35,170,286	625,415,159	17.783	17.72	17.72	17.74	17.67	18.14	35,170,286	17.782	-1.66%
2025-09-12	18.02	18.01	18.02	18.00	19.08	56,371,756	1,035,208,625	18.364	18.02	18.01	18.02	18.00	19.08	56,371,756	18.364	-1.53%
2025-09-11	18.30	18.29	18.30	17.97	18.48	31,777,345	579,572,161	18.239	18.30	18.29	18.30	17.97	18.48	31,777,345	18.239	-0.44%
2025-09-10	18.38	18.37	18.38	18.27	18.74	31,662,400	584,065,586	18.447	18.38	18.37	18.38	18.27	18.74	31,662,400	18.447	0.16%
2025-09-09	18.35	18.33	18.35	18.18	18.79	24,149,106	445,724,872	18.457	18.35	18.33	18.35	18.18	18.79	24,149,106	18.457	-0.33%
2025-09-08	18.41	18.40	18.41	18.06	18.80	27,792,220	508,128,242	18.283	18.41	18.40	18.41	18.06	18.80	27,792,220	18.283	-1.92%
2025-09-05	18.77	18.76	18.77	18.45	18.91	19,982,803	373,295,394	18.681	18.77	18.76	18.77	18.45	18.91	19,982,803	18.681	0.81%
2025-09-04	18.62	18.60	18.62	18.25	19.23	24,109,306	450,061,979	18.668	18.62	18.60	18.62	18.25	19.23	24,109,306	18.668	-2.67%
2025-09-03	19.13	19.12	19.13	18.98	19.94	26,280,805	509,773,845	19.397	19.13	19.12	19.13	18.98	19.94	26,280,805	19.397	-3.72%
2025-09-02	19.87	19.85	19.87	19.76	20.56	30,304,245	609,257,752	20.105	19.87	19.85	19.87	19.76	20.56	30,304,245	20.105	-1.63%
2025-09-01	20.20	20.20	20.22	19.64	20.38	49,252,465	987,322,153	20.046	20.20	20.20	20.22	19.64	20.38	49,252,465	20.046	2.43%
2025-08-29	19.72	19.71	19.72	19.20	20.30	45,008,707	891,447,593	19.806	19.72	19.71	19.72	19.20	20.30	45,008,707	19.806	3.35%
2025-08-28	19.08	19.07	19.08	18.71	19.80	34,503,805	660,324,245	19.138	19.08	19.07	19.08	18.71	19.80	34,503,805	19.138	-3.34%
2025-08-27	19.74	19.72	19.74	19.51	20.22	39,402,016	783,488,045	19.885	19.74	19.72	19.74	19.51	20.22	39,402,016	19.884	-0.55%
2025-08-26	19.85	19.84	19.85	19.60	20.12	27,949,886	554,041,078	19.823	19.85	19.84	19.85	19.60	20.12	27,949,886	19.823	-1.34%
2025-08-25	20.12	20.10	20.12	19.78	20.86	50,645,026	1,018,517,832	20.111	20.12	20.10	20.12	19.78	20.86	50,645,026	20.111	-1.18%
2025-08-22	20.36	20.32	20.36	19.33	20.52	72,126,082	1,441,696,597	19.989	20.36	20.32	20.36	19.33	20.52	72,126,082	19.989	1.39%
2025-08-21	20.08	20.08	20.10	19.57	20.92	147,236,946	2,979,816,630	20.238	20.08	20.08	20.10	19.57	20.92	147,236,946	20.238	6.98%
2025-08-20	18.77	18.70	18.77	18.00	18.85	38,834,196	715,628,294	18.428	18.77	18.70	18.77	18.00	18.85	38,834,196	18.428	-1.52%
2025-08-19	19.06	19.06	19.07	18.84	19.85	37,600,405	721,672,591	19.193	19.06	19.06	19.07	18.84	19.85	37,600,405	19.193	-3.00%
2025-08-18	19.65	19.64	19.65	19.14	19.86	48,377,651	947,096,808	19.577	19.65	19.64	19.65	19.14	19.86	48,377,651	19.577	3.15%
2025-08-15	19.05	19.05	19.06	17.98	19.24	56,315,906	1,063,402,710	18.883	19.05	19.05	19.06	17.98	19.24	56,315,906	18.883	3.25%
2025-08-14	18.45	18.45	18.46	18.20	18.97	53,749,110	1,002,256,839	18.647	18.45	18.45	18.46	18.20	18.97	53,749,110	18.647	2.61%
2025-08-13	17.98	17.98	18.00	17.65	18.07	29,791,974	534,245,269	17.933	17.98	17.98	18.00	17.65	18.07	29,791,974	17.933	0.56%
2025-08-12	17.88	17.87	17.88	17.18	17.96	38,130,909	672,174,896	17.628	17.88	17.87	17.88	17.18	17.96	38,130,909	17.628	3.29%
2025-08-11	17.31	17.30	17.31	17.14	18.08	45,328,724	785,135,733	17.321	17.31	17.30	17.31	17.14	18.08	45,328,724	17.321	-3.35%
2025-08-08	17.91	17.90	17.91	17.52	18.23	29,856,700	535,990,020	17.952	17.91	17.90	17.91	17.52	18.23	29,856,700	17.952	0.73%
2025-08-07	17.78	17.74	17.78	17.58	18.17	44,059,153	783,822,430	17.790	17.78	17.74	17.78	17.58	18.17	44,059,153	17.790	-2.74%
2025-08-06	18.28	18.27	18.28	17.79	18.34	36,379,056	655,583,417	18.021	18.28	18.27	18.28	17.79	18.34	36,379,056	18.021	0.44%
2025-08-05	18.20	18.20	18.21	17.61	18.38	48,007,656	865,403,420	18.026	18.20	18.20	18.21	17.61	18.38	48,007,656	18.026	0.55%
2025-08-04	18.10	18.09	18.10	17.68	18.33	58,751,721	1,053,167,392	17.926	18.10	18.09	18.10	17.68	18.33	58,751,721	17.926	-2.58%
2025-08-01	18.58	18.56	18.58	18.44	20.15	82,637,621	1,568,210,706	18.977	18.58	18.56	18.58	18.44	20.15	82,637,621	18.977	-7.56%
2025-07-31	20.10	20.05	20.10	19.82	21.05	50,762,469	1,033,939,925	20.368	20.10	20.05	20.10	19.82	21.05	50,762,469	20.368	-0.74%
2025-07-30	20.25	20.20	20.25	19.88	21.10	58,009,855	1,185,155,588	20.430	20.25	20.20	20.25	19.88	21.10	58,009,855	20.430	-4.71%
2025-07-29	21.25	21.20	21.25	20.15	21.75	84,594,567	1,758,948,572	20.793	21.25	21.20	21.25	20.15	21.75	84,594,567	20.793	-2.97%
2025-07-28	21.90	21.85	21.90	21.10	22.20	62,828,209	1,363,681,818	21.705	21.90	21.85	21.90	21.10	22.20	62,828,209	21.705	3.79%
2025-07-25	21.10	21.10	21.15	19.96	21.80	86,487,705	1,816,958,490	21.008	21.10	21.10	21.15	19.96	21.80	86,487,705	21.008	3.69%
2025-07-24	20.35	20.30	20.35	19.52	20.60	69,156,251	1,384,916,329	20.026	20.35	20.30	20.35	19.52	20.60	69,156,251	20.026	2.88%
2025-07-23	19.78	19.78	19.80	18.32	19.94	99,637,068	1,912,686,078	19.197	19.78	19.78	19.80	18.32	19.94	99,637,068	19.197	7.50%
2025-07-22	18.40	18.38	18.40	18.20	19.26	83,035,295	1,535,449,005	18.492	18.40	18.38	18.40	18.20	19.26	83,035,295	18.492	-4.86%
2025-07-21	19.34	19.34	19.36	18.78	19.80	80,164,105	1,550,980,660	19.348	19.34	19.34	19.36	18.78	19.80	80,164,105	19.348	-1.12%
2025-07-18	19.56	19.54	19.56	18.02	19.66	144,592,879	2,725,072,620	18.847	19.56	19.54	19.56	18.02	19.66	144,592,879	18.847	9.27%
2025-07-17	17.90	17.88	17.90	17.86	18.72	50,171,484	914,881,623	18.235	17.90	17.88	17.90	17.86	18.72	50,171,484	18.235	0.11%
2025-07-16	17.88	17.86	17.88	17.66	18.20	33,330,906	595,990,187	17.881	17.88	17.86	17.88	17.66	18.20	33,330,906	17.881	-1.00%
2025-07-15	18.06	18.04	18.06	17.84	18.88	55,971,406	1,015,110,345	18.136	18.06	18.04	18.06	17.84	18.88	55,971,406	18.136	-2.69%
2025-07-14	18.56	18.54	18.56	18.02	18.84	50,766,846	932,695,820	18.372	18.56	18.54	18.56	18.02	18.84	50,766,846	18.372	1.98%
2025-07-11	18.20	18.20	18.22	17.74	18.76	93,134,979	1,708,185,709	18.341	18.20	18.20	18.22	17.74	18.76	93,134,979	18.341	2.02%
2025-07-10	17.84	17.82	17.84	17.56	18.08	54,565,701	970,778,075	17.791	17.84	17.82	17.84	17.56	18.08	54,565,701	17.791	1.48%
2025-07-09	17.58	17.58	17.60	17.52	18.48	69,272,168	1,243,919,950	17.957	17.58	17.58	17.60	17.52	18.48	69,272,168	17.957	-3.09%
2025-07-08	18.14	18.14	18.16	17.36	18.20	89,437,872	1,596,286,831	17.848	18.14	18.14	18.16	17.36	18.20	89,437,872	17.848	3.54%
2025-07-07	17.52	17.52	17.54	16.88	17.78	95,299,120	1,662,585,768	17.446	17.52	17.52	17.54	16.88	17.78	95,299,120	17.446	5.16%
2025-07-04	16.66	16.64	16.66	16.46	17.40	94,978,658	1,607,859,675	16.929	16.66	16.64	16.66	16.46	17.40	94,978,658	16.929	-3.92%
2025-07-03	17.34	17.32	17.34	17.14	17.64	47,267,031	815,607,236	17.255	17.34	17.32	17.34	17.14	17.64	47,267,031	17.255	-2.03%
2025-07-02	17.70	17.68	17.70	17.40	18.20	58,189,130	1,031,547,260	17.728	17.70	17.68	17.70	17.40	18.20	58,189,130	17.727	-3.07%
2025-06-30	18.26	18.24	18.26	18.00	18.58	36,267,547	663,794,995	18.303	18.26	18.24	18.26	18.00	18.58	36,267,547	18.303	0.22%
2025-06-27	18.22	18.20	18.22	18.14	19.28	76,981,211	1,436,229,426	18.657	18.22	18.20	18.22	18.14	19.28	76,981,211	18.657	-2.15%
2025-06-26	18.62	18.60	18.62	17.88	19.68	176,370,054	3,287,849,207	18.642	18.62	18.60	18.62	17.88	19.68	176,370,054	18.642	-6.62%
2025-06-25	19.94	19.92	19.94	18.68	20.10	119,550,950	2,309,864,853	19.321	19.94	19.92	19.94	18.68	20.10	119,550,950	19.321	-1.53%
2025-06-24	20.25	20.25	20.30	20.05	21.65	69,417,671	1,431,160,446	20.617	20.25	20.25	20.30	20.05	21.65	69,417,671	20.617	-2.64%
2025-06-23	20.80	20.75	20.80	19.22	21.30	98,913,951	2,012,466,151	20.346	20.80	20.75	20.80	19.22	21.30	98,913,951	20.346	8.45%
2025-06-20	19.18	19.18	19.20	18.94	20.90	112,061,230	2,203,924,735	19.667	19.18	19.18	19.20	18.94	20.90	112,061,230	19.667	-4.81%
2025-06-19	20.15	20.10	20.15	20.00	22.75	117,357,378	2,478,977,894	21.123	20.15	20.10	20.15	20.00	22.75	117,357,378	21.123	-0.98%
2025-06-18	20.35	20.30	20.35	19.90	21.35	73,790,607	1,513,060,404	20.505	20.35	20.30	20.35	19.90	21.35	73,790,607	20.505	-1.45%
2025-06-17	20.65	20.60	20.65	20.30	21.95	121,436,271	2,566,827,595	21.137	20.65	20.60	20.65	20.30	21.95	121,436,271	21.137	0.24%
2025-06-16	20.60	20.55	20.60	18.90	21.15	130,357,026	2,647,464,697	20.309	20.60	20.55	20.60	18.90	21.15	130,357,026	20.309	12.57%
2025-06-13	18.30	18.30	18.32	17.96	19.30	51,666,095	951,503,636	18.416	18.30	18.30	18.32	17.96	19.30	51,666,095	18.416	-3.58%
2025-06-12	18.98	18.96	18.98	18.58	19.62	54,120,545	1,029,572,234	19.024	18.98	18.96	18.98	18.58	19.62	54,120,545	19.024	-0.94%
2025-06-11	19.16	19.14	19.16	18.20	19.72	73,293,762	1,398,720,078	19.084	19.16	19.14	19.16	18.20	19.72	73,293,762	19.084	3.23%
2025-06-10	18.56	18.56	18.58	18.04	18.88	70,956,914	1,309,451,060	18.454	18.56	18.56	18.58	18.04	18.88	70,956,914	18.454	0.54%
2025-06-09	18.46	18.44	18.46	17.68	18.58	79,875,210	1,451,985,860	18.178	18.46	18.44	18.46	17.68	18.58	79,875,210	18.178	5.49%
2025-06-06	17.50	17.50	17.52	17.40	18.90	97,366,327	1,747,727,215	17.950	17.50	17.50	17.52	17.40	18.90	97,366,327	17.950	-8.85%
2025-06-05	19.20	19.20	19.22	18.24	19.94	98,460,090	1,876,286,166	19.056	19.20	19.20	19.22	18.24	19.94	98,460,090	19.056	0.31%
2025-06-04	19.14	19.14	19.16	18.90	20.60	77,501,610	1,503,292,435	19.397	19.14	19.14	19.16	18.90	20.60	77,501,610	19.397	-3.14%
2025-06-03	19.76	19.74	19.76	19.50	22.30	143,336,736	2,966,480,318	20.696	19.76	19.74	19.76	19.50	22.30	143,336,736	20.696	-6.35%
2025-06-02	21.10	21.05	21.10	18.60	21.55	63,927,941	1,274,993,029	19.944	21.10	21.05	21.10	18.60	21.55	63,927,941	19.944	9.55%
2025-05-30	19.26	19.26	19.28	17.80	21.70	200,168,094	3,845,491,201	19.211	19.26	19.26	19.28	17.80	21.70	200,168,094	19.211	-8.50%
2025-05-29	21.05	21.00	21.05	16.24	21.90	196,953,998	3,863,371,840	19.616	21.05	21.00	21.05	16.24	21.90	196,953,998	19.616	31.56%
2025-05-28	16.00	16.00	16.02	15.12	16.42	50,798,926	807,316,483	15.892	16.00	16.00	16.02	15.12	16.42	50,798,926	15.892	2.04%
2025-05-27	15.68	15.68	15.70	13.72	15.94	61,584,905	926,809,148	15.049	15.68	15.68	15.70	13.72	15.94	61,584,905	15.049	12.16%
2025-05-26	13.98	13.98	14.00	12.62	14.68	76,721,774	1,077,789,508	14.048	13.98	13.98	14.00	12.62	14.68	76,721,774	14.048	12.38%
2025-05-23	12.44	12.44	12.46	11.98	12.92	14,238,741	179,021,248	12.573	12.44	12.44	12.46	11.98	12.92	14,238,741	12.573	2.98%
2025-05-22	12.08	12.02	12.08	11.96	12.20	3,399,959	40,936,004	12.040	12.08	12.02	12.08	11.96	12.20	3,399,959	12.040	-0.82%
2025-05-21	12.18	12.16	12.18	12.04	12.36	6,079,400	73,960,248	12.166	12.18	12.16	12.18	12.04	12.36	6,079,400	12.166	-0.65%
2025-05-20	12.26	12.24	12.26	12.12	12.38	3,130,624	38,333,582	12.245	12.26	12.24	12.26	12.12	12.38	3,130,624	12.245	0.00%
2025-05-19	12.26	12.24	12.26	12.04	12.38	4,798,808	58,679,899	12.228	12.26	12.24	12.26	12.04	12.38	4,798,808	12.228	-0.97%
2025-05-16	12.38	12.36	12.38	12.26	12.56	3,347,908	41,431,211	12.375	12.38	12.36	12.38	12.26	12.56	3,347,908	12.375	-2.37%
2025-05-15	12.68	12.66	12.68	12.54	13.04	6,515,669	83,360,667	12.794	12.68	12.66	12.68	12.54	13.04	6,515,669	12.794	-2.01%
2025-05-14	12.94	12.92	12.94	12.22	12.94	12,628,697	160,914,375	12.742	12.94	12.92	12.94	12.22	12.94	12,628,697	12.742	5.03%
2025-05-13	12.32	12.26	12.32	12.22	12.54	4,379,092	54,138,963	12.363	12.32	12.26	12.32	12.22	12.54	4,379,092	12.363	-1.12%
2025-05-12	12.46	12.46	12.48	12.00	12.52	8,971,000	110,805,747	12.352	12.46	12.46	12.48	12.00	12.52	8,971,000	12.352	3.83%
2025-05-09	12.00	11.98	12.00	11.86	12.12	3,309,613	39,592,309	11.963	12.00	11.98	12.00	11.86	12.12	3,309,613	11.963	-0.17%
2025-05-08	12.02	12.02	12.06	11.68	12.20	5,970,609	72,082,869	12.073	12.02	12.02	12.06	11.68	12.20	5,970,609	12.073	1.69%
2025-05-07	11.82	11.78	11.82	11.72	12.16	8,747,792	104,372,222	11.931	11.82	11.78	11.82	11.72	12.16	8,747,792	11.931	0.00%
2025-05-06	11.82	11.80	11.82	11.50	11.86	6,046,402	70,773,597	11.705	11.82	11.80	11.82	11.50	11.86	6,046,402	11.705	1.90%
2025-05-02	11.60	11.58	11.60	11.16	11.66	4,133,809	47,801,692	11.564	11.60	11.58	11.60	11.16	11.66	4,133,809	11.564	3.39%
2025-04-30	11.22	11.20	11.22	11.10	11.30	2,135,523	23,946,773	11.214	11.22	11.20	11.22	11.10	11.30	2,135,523	11.214	0.54%
2025-04-29	11.16	11.14	11.16	11.04	11.30	2,579,400	28,814,754	11.171	11.16	11.14	11.16	11.04	11.30	2,579,400	11.171	0.72%
2025-04-28	11.08	11.06	11.08	10.94	11.18	2,866,810	31,683,746	11.052	11.08	11.06	11.08	10.94	11.18	2,866,810	11.052	-0.89%
2025-04-25	11.18	11.14	11.18	11.02	11.48	4,609,560	51,710,341	11.218	11.18	11.14	11.18	11.02	11.48	4,609,560	11.218	-1.76%
2025-04-24	11.38	11.36	11.38	11.16	11.50	4,545,013	51,351,738	11.299	11.38	11.36	11.38	11.16	11.50	4,545,013	11.298	-0.18%
2025-04-23	11.40	11.38	11.40	11.10	11.50	8,070,400	91,683,889	11.361	11.40	11.38	11.40	11.10	11.50	8,070,400	11.361	3.83%
2025-04-22	10.98	10.98	11.00	10.80	11.02	4,721,720	51,569,769	10.922	10.98	10.98	11.00	10.80	11.02	4,721,720	10.922	0.73%
2025-04-17	10.90	10.88	10.90	10.78	11.04	4,511,602	49,196,214	10.904	10.90	10.88	10.90	10.78	11.04	4,511,602	10.904	0.74%
2025-04-16	10.82	10.80	10.82	10.64	11.24	5,513,009	59,636,043	10.817	10.82	10.80	10.82	10.64	11.24	5,513,009	10.817	-4.08%
2025-04-15	11.28	11.26	11.28	11.02	11.36	4,463,084	50,020,216	11.208	11.28	11.26	11.28	11.02	11.36	4,463,084	11.208	1.44%
2025-04-14	11.12	11.10	11.12	10.92	11.18	6,626,298	73,336,072	11.067	11.12	11.10	11.12	10.92	11.18	6,626,298	11.067	3.93%
2025-04-11	10.70	10.70	10.72	10.28	10.84	9,571,727	101,163,834	10.569	10.70	10.70	10.72	10.28	10.84	9,571,727	10.569	3.28%
2025-04-10	10.36	10.36	10.38	10.26	10.70	12,633,200	132,334,689	10.475	10.36	10.36	10.38	10.26	10.70	12,633,200	10.475	1.37%
2025-04-09	10.22	10.20	10.22	9.540	10.32	18,881,245	188,237,302	9.9695	10.22	10.20	10.22	9.540	10.32	18,881,245	9.9695	0.99%
2025-04-08	10.12	10.10	10.12	9.820	10.34	17,550,467	177,578,235	10.118	10.12	10.10	10.12	9.820	10.34	17,550,467	10.118	0.80%
2025-04-07	10.04	10.02	10.04	9.830	11.32	27,344,470	280,957,671	10.275	10.04	10.02	10.04	9.830	11.32	27,344,470	10.275	-17.43%
2025-04-03	12.16	12.10	12.16	11.90	12.20	5,199,909	62,693,099	12.057	12.16	12.10	12.16	11.90	12.20	5,199,909	12.057	-0.82%
2025-04-02	12.26	12.22	12.26	12.04	12.34	4,077,300	49,662,488	12.180	12.26	12.22	12.26	12.04	12.34	4,077,300	12.180	1.49%
2025-04-01	12.08	12.08	12.10	11.96	12.40	8,024,331	97,257,036	12.120	12.08	12.08	12.10	11.96	12.40	8,024,331	12.120	-1.15%
2025-03-31	12.22	12.22	12.24	12.02	12.44	5,557,409	67,735,539	12.188	12.22	12.22	12.24	12.02	12.44	5,557,409	12.188	-2.86%
2025-03-28	12.58	12.56	12.58	12.36	12.78	4,924,447	61,771,267	12.544	12.58	12.56	12.58	12.36	12.78	4,924,447	12.544	-0.63%
2025-03-27	12.66	12.64	12.66	12.36	12.86	7,383,100	93,393,772	12.650	12.66	12.64	12.66	12.36	12.86	7,383,100	12.650	0.48%
2025-03-26	12.60	12.60	12.62	12.58	12.88	5,245,370	66,596,976	12.696	12.60	12.60	12.62	12.58	12.88	5,245,370	12.696	-0.79%
2025-03-25	12.70	12.70	12.72	12.56	13.36	12,434,964	159,615,529	12.836	12.70	12.70	12.72	12.56	13.36	12,434,964	12.836	-5.22%
2025-03-24	13.40	13.40	13.42	13.10	13.66	8,492,152	113,223,348	13.333	13.40	13.40	13.42	13.10	13.66	8,492,152	13.333	-0.74%
2025-03-21	13.50	13.46	13.50	13.12	14.16	27,819,105	379,984,976	13.659	13.50	13.46	13.50	13.12	14.16	27,819,105	13.659	3.05%
2025-03-20	13.10	13.08	13.10	13.00	14.12	20,810,613	277,481,216	13.334	13.10	13.08	13.10	13.00	14.12	20,810,613	13.334	-5.21%
2025-03-19	13.82	13.80	13.82	13.30	13.82	11,852,504	161,907,584	13.660	13.82	13.80	13.82	13.30	13.82	11,852,504	13.660	2.67%
2025-03-18	13.46	13.44	13.46	13.20	13.74	10,223,300	136,991,728	13.400	13.46	13.44	13.46	13.20	13.74	10,223,300	13.400	0.90%
2025-03-17	13.34	13.30	13.34	13.04	13.42	10,222,400	135,876,752	13.292	13.34	13.30	13.34	13.04	13.42	10,222,400	13.292	2.30%
2025-03-14	13.04	13.02	13.04	12.42	13.12	19,171,334	247,069,808	12.888	13.04	13.02	13.04	12.42	13.12	19,171,334	12.887	4.32%
2025-03-13	12.50	12.48	12.50	12.24	12.68	6,010,684	74,658,697	12.421	12.50	12.48	12.50	12.24	12.68	6,010,684	12.421	-0.95%
2025-03-12	12.62	12.58	12.62	12.44	12.94	7,253,200	92,041,774	12.690	12.62	12.58	12.62	12.44	12.94	7,253,200	12.690	-1.25%
2025-03-11	12.78	12.76	12.78	12.20	12.84	12,938,738	161,794,804	12.505	12.78	12.76	12.78	12.20	12.84	12,938,738	12.505	1.27%
2025-03-10	12.62	12.62	12.64	12.46	13.24	19,536,235	249,496,287	12.771	12.62	12.62	12.64	12.46	13.24	19,536,235	12.771	-2.47%
2025-03-07	12.94	12.94	12.96	12.40	13.02	61,111,152	781,360,527	12.786	12.94	12.94	12.96	12.40	13.02	61,111,152	12.786	0.78%
2025-03-06	12.84	12.82	12.84	12.46	12.88	30,390,000	386,051,970	12.703	12.84	12.82	12.84	12.46	12.88	30,390,000	12.703	3.72%
2025-03-05	12.38	12.36	12.38	11.94	12.40	19,512,000	237,708,806	12.183	12.38	12.36	12.38	11.94	12.40	19,512,000	12.183	3.51%
2025-03-04	11.96	11.94	11.96	11.44	12.04	17,591,317	207,887,558	11.818	11.96	11.94	11.96	11.44	12.04	17,591,317	11.818	2.93%
2025-03-03	11.62	11.60	11.62	11.58	11.98	17,555,510	206,454,065	11.760	11.62	11.60	11.62	11.58	11.98	17,555,510	11.760	0.00%
2025-02-28	11.62	11.60	11.62	11.50	12.38	26,552,395	314,900,909	11.860	11.62	11.60	11.62	11.50	12.38	26,552,395	11.860	-6.59%
2025-02-27	12.44	12.42	12.44	12.14	12.82	30,234,507	375,151,251	12.408	12.44	12.42	12.44	12.14	12.82	30,234,507	12.408	-2.20%
2025-02-26	12.72	12.70	12.72	12.04	12.94	38,795,592	484,513,511	12.489	12.72	12.70	12.72	12.04	12.94	38,795,592	12.489	4.78%
2025-02-25	12.14	12.12	12.14	11.90	12.62	40,523,101	497,207,828	12.270	12.14	12.12	12.14	11.90	12.62	40,523,101	12.270	-6.04%
2025-02-24	12.92	12.90	12.92	12.84	14.56	64,610,846	859,196,435	13.298	12.92	12.90	12.92	12.84	14.56	64,610,846	13.298	-13.87%
2025-02-21	15.00	14.98	15.00	14.00	15.00	34,626,950	507,355,069	14.652	15.00	14.98	15.00	14.00	15.00	34,626,950	14.652	7.14%
2025-02-20	14.00	13.98	14.00	13.88	14.60	16,413,580	231,993,246	14.134	14.00	13.98	14.00	13.88	14.60	16,413,580	14.134	-3.85%
2025-02-19	14.56	14.56	14.58	14.32	15.00	18,408,543	267,441,192	14.528	14.56	14.56	14.58	14.32	15.00	18,408,543	14.528	-2.93%
2025-02-18	15.00	15.00	15.02	14.14	15.44	35,658,025	525,880,897	14.748	15.00	15.00	15.02	14.14	15.44	35,658,025	14.748	4.17%
2025-02-17	14.40	14.38	14.40	13.70	15.94	53,104,898	790,059,146	14.877	14.40	14.38	14.40	13.70	15.94	53,104,898	14.877	-2.70%
2025-02-14	14.80	14.80	14.82	12.50	14.84	54,253,898	755,340,804	13.922	14.80	14.80	14.82	12.50	14.84	54,253,898	13.922	20.13%
2025-02-13	12.32	12.32	12.34	12.24	13.08	17,684,559	223,539,641	12.640	12.32	12.32	12.34	12.24	13.08	17,684,559	12.640	-0.81%
2025-02-12	12.42	12.42	12.44	12.02	12.52	8,498,193	104,322,592	12.276	12.42	12.42	12.44	12.02	12.52	8,498,193	12.276	3.16%
2025-02-11	12.04	12.04	12.06	11.98	12.68	7,729,341	94,265,164	12.196	12.04	12.04	12.06	11.98	12.68	7,729,341	12.196	-4.14%
2025-02-10	12.56	12.56	12.58	12.26	12.72	8,171,549	102,147,570	12.500	12.56	12.56	12.58	12.26	12.72	8,171,549	12.500	1.45%
2025-02-07	12.38	12.38	12.40	11.86	12.56	9,210,316	113,241,164	12.295	12.38	12.38	12.40	11.86	12.56	9,210,316	12.295	2.31%
2025-02-06	12.10	12.08	12.10	11.68	12.10	4,567,609	54,452,670	11.922	12.10	12.08	12.10	11.68	12.10	4,567,609	11.921	1.34%
2025-02-05	11.94	11.94	11.96	11.78	12.20	5,944,550	71,079,672	11.957	11.94	11.94	11.96	11.78	12.20	5,944,550	11.957	-1.16%
2025-02-04	12.08	12.08	12.10	11.76	12.28	2,606,566	31,393,746	12.044	12.08	12.08	12.10	11.76	12.28	2,606,566	12.044	1.51%
2025-02-03	11.90	11.90	11.92	11.32	12.06	3,352,410	39,084,682	11.659	11.90	11.90	11.92	11.32	12.06	3,352,410	11.659	-1.33%
2025-01-28	12.06	12.06	12.10	11.70	12.16	2,073,948	24,922,829	12.017	12.06	12.06	12.10	11.70	12.16	2,073,948	12.017	3.08%
2025-01-27	11.70	11.68	11.70	11.64	11.86	2,965,119	34,776,402	11.729	11.70	11.68	11.70	11.64	11.86	2,965,119	11.729	1.04%
2025-01-24	11.58	11.56	11.58	11.28	11.80	3,705,933	43,111,827	11.633	11.58	11.56	11.58	11.28	11.80	3,705,933	11.633	2.48%
2025-01-23	11.30	11.30	11.32	11.22	11.80	4,746,113	54,556,163	11.495	11.30	11.30	11.32	11.22	11.80	4,746,113	11.495	0.71%
2025-01-22	11.22	11.20	11.22	11.14	11.60	3,731,440	42,050,409	11.269	11.22	11.20	11.22	11.14	11.60	3,731,440	11.269	-3.11%
2025-01-21	11.58	11.56	11.58	11.38	11.74	3,321,580	38,344,698	11.544	11.58	11.56	11.58	11.38	11.74	3,321,580	11.544	0.87%
2025-01-20	11.48	11.48	11.50	11.34	11.64	3,295,480	37,945,584	11.514	11.48	11.48	11.50	11.34	11.64	3,295,480	11.514	1.59%
2025-01-17	11.30	11.26	11.30	11.06	11.34	1,756,809	19,761,542	11.249	11.30	11.26	11.30	11.06	11.34	1,756,809	11.249	0.71%
2025-01-16	11.22	11.20	11.22	11.06	11.48	2,635,300	29,632,219	11.244	11.22	11.20	11.22	11.06	11.48	2,635,300	11.244	0.00%
2025-01-15	11.22	11.14	11.22	11.08	11.26	2,299,735	25,678,843	11.166	11.22	11.14	11.22	11.08	11.26	2,299,735	11.166	-0.71%
2025-01-14	11.30	11.28	11.30	10.88	11.42	3,320,507	37,302,212	11.234	11.30	11.28	11.30	10.88	11.42	3,320,507	11.234	3.86%
2025-01-13	10.88	10.86	10.88	10.60	10.96	2,614,759	28,357,002	10.845	10.88	10.86	10.88	10.60	10.96	2,614,759	10.845	0.55%
2025-01-10	10.82	10.80	10.82	10.74	11.02	2,783,110	30,107,706	10.818	10.82	10.80	10.82	10.74	11.02	2,783,110	10.818	-1.10%
2025-01-09	10.94	10.94	10.96	10.94	11.10	1,620,909	17,843,337	11.008	10.94	10.94	10.96	10.94	11.10	1,620,909	11.008	-0.36%
2025-01-08	10.98	10.96	10.98	10.76	11.10	3,180,573	34,702,623	10.911	10.98	10.96	10.98	10.76	11.10	3,180,573	10.911	-0.72%
2025-01-07	11.06	11.06	11.08	10.84	11.12	3,072,987	33,793,766	10.997	11.06	11.06	11.08	10.84	11.12	3,072,987	10.997	0.73%
2025-01-06	10.98	10.96	10.98	10.84	11.20	3,751,045	41,149,703	10.970	10.98	10.96	10.98	10.84	11.20	3,751,045	10.970	-0.18%
2025-01-03	11.00	10.98	11.00	10.94	11.30	5,404,789	59,946,550	11.091	11.00	10.98	11.00	10.94	11.30	5,404,789	11.091	-1.79%
2025-01-02	11.20	11.18	11.20	11.12	11.78	6,871,958	77,693,962	11.306	11.20	11.18	11.20	11.12	11.78	6,871,958	11.306	-4.92%
2024-12-31	11.78	11.76	11.78	11.66	11.96	1,677,600	19,784,170	11.793	11.78	11.76	11.78	11.66	11.96	1,677,600	11.793	-0.17%
2024-12-30	11.80	11.80	11.82	11.66	12.00	3,040,425	35,814,594	11.780	11.80	11.80	11.82	11.66	12.00	3,040,425	11.779	-0.51%
2024-12-27	11.86	11.86	11.88	11.72	12.04	4,565,531	54,169,732	11.865	11.86	11.86	11.88	11.72	12.04	4,565,531	11.865	-0.67%
2024-12-24	11.94	11.94	11.98	11.84	12.10	2,029,500	24,343,656	11.995	11.94	11.94	11.98	11.84	12.10	2,029,500	11.995	1.02%
2024-12-23	11.82	11.82	11.84	11.76	12.08	2,587,400	30,840,622	11.920	11.82	11.82	11.84	11.76	12.08	2,587,400	11.920	0.68%
2024-12-20	11.74	11.74	11.76	11.70	12.00	4,181,366	49,372,790	11.808	11.74	11.74	11.76	11.70	12.00	4,181,366	11.808	-1.01%
2024-12-19	11.86	11.86	11.90	11.72	12.00	3,325,264	39,509,255	11.882	11.86	11.86	11.90	11.72	12.00	3,325,264	11.882	-1.17%
2024-12-18	12.00	11.98	12.00	11.92	12.16	2,651,200	31,897,364	12.031	12.00	11.98	12.00	11.92	12.16	2,651,200	12.031	1.52%
2024-12-17	11.82	11.82	11.88	11.82	12.20	5,874,709	70,124,988	11.937	11.82	11.82	11.88	11.82	12.20	5,874,709	11.937	-1.66%
2024-12-16	12.02	12.02	12.06	12.00	12.44	4,515,509	54,865,586	12.151	12.02	12.02	12.06	12.00	12.44	4,515,509	12.150	-1.48%
2024-12-13	12.20	12.18	12.20	12.14	12.90	10,058,117	124,460,957	12.374	12.20	12.18	12.20	12.14	12.90	10,058,117	12.374	-5.57%
2024-12-12	12.92	12.92	12.94	12.60	13.22	7,575,900	97,946,312	12.929	12.92	12.92	12.94	12.60	13.22	7,575,900	12.929	1.25%
2024-12-11	12.76	12.76	12.80	12.72	13.38	5,212,741	67,879,805	13.022	12.76	12.76	12.80	12.72	13.38	5,212,741	13.022	-1.85%
2024-12-10	13.00	13.00	13.02	12.90	14.16	13,697,226	181,600,124	13.258	13.00	13.00	13.02	12.90	14.16	13,697,226	13.258	-3.13%
2024-12-09	13.42	13.40	13.42	12.48	13.42	6,761,023	87,010,813	12.870	13.42	13.40	13.42	12.48	13.42	6,761,023	12.869	5.34%
2024-12-06	12.74	12.74	12.76	12.26	12.98	6,042,988	76,891,811	12.724	12.74	12.74	12.76	12.26	12.98	6,042,988	12.724	3.75%
2024-12-05	12.28	12.28	12.30	12.22	12.62	3,116,141	38,360,392	12.310	12.28	12.28	12.30	12.22	12.62	3,116,141	12.310	-2.69%
2024-12-04	12.62	12.60	12.62	12.50	12.78	3,583,821	45,164,502	12.602	12.62	12.60	12.62	12.50	12.78	3,583,821	12.602	0.00%
2024-12-03	12.62	12.62	12.64	12.40	12.82	3,901,500	49,155,222	12.599	12.62	12.62	12.64	12.40	12.82	3,901,500	12.599	0.16%
2024-12-02	12.60	12.60	12.64	12.34	12.78	3,522,400	44,397,574	12.604	12.60	12.60	12.64	12.34	12.78	3,522,400	12.604	0.00%
2024-11-29	12.60	12.60	12.62	12.30	12.88	4,543,100	57,356,756	12.625	12.60	12.60	12.62	12.30	12.88	4,543,100	12.625	2.94%
2024-11-28	12.24	12.22	12.24	12.24	12.66	2,608,700	32,254,793	12.364	12.24	12.22	12.24	12.24	12.66	2,608,700	12.364	-2.86%
2024-11-27	12.60	12.60	12.62	12.00	12.68	4,232,000	52,173,151	12.328	12.60	12.60	12.62	12.00	12.68	4,232,000	12.328	3.79%
2024-11-26	12.14	12.14	12.16	12.06	12.46	3,852,968	47,118,393	12.229	12.14	12.14	12.16	12.06	12.46	3,852,968	12.229	-0.65%
2024-11-25	12.22	12.22	12.26	12.12	12.80	6,196,900	76,310,019	12.314	12.22	12.22	12.26	12.12	12.80	6,196,900	12.314	-3.63%
2024-11-22	12.68	12.68	12.70	12.56	13.70	6,111,200	78,815,550	12.897	12.68	12.68	12.70	12.56	13.70	6,111,200	12.897	-5.79%
2024-11-21	13.46	13.46	13.48	13.42	13.84	2,564,621	34,815,658	13.575	13.46	13.46	13.48	13.42	13.84	2,564,621	13.575	-2.32%
2024-11-20	13.78	13.78	13.80	13.38	13.90	3,574,500	49,022,404	13.715	13.78	13.78	13.80	13.38	13.90	3,574,500	13.714	2.68%
2024-11-19	13.42	13.42	13.46	13.18	13.58	2,363,320	31,711,241	13.418	13.42	13.42	13.46	13.18	13.58	2,363,320	13.418	1.36%
2024-11-18	13.24	13.24	13.32	13.14	13.68	3,931,815	52,571,766	13.371	13.24	13.24	13.32	13.14	13.68	3,931,815	13.371	0.00%
2024-11-15	13.24	13.24	13.26	13.04	13.68	3,924,800	52,285,134	13.322	13.24	13.24	13.26	13.04	13.68	3,924,800	13.322	-0.60%
2024-11-14	13.32	13.30	13.32	13.30	13.90	6,501,293	87,804,743	13.506	13.32	13.30	13.32	13.30	13.90	6,501,293	13.506	-3.90%
2024-11-13	13.86	13.86	13.88	13.50	14.10	5,789,700	79,814,989	13.786	13.86	13.86	13.88	13.50	14.10	5,789,700	13.786	-1.56%
2024-11-12	14.08	14.08	14.10	14.04	15.24	5,988,139	86,344,668	14.419	14.08	14.08	14.10	14.04	15.24	5,988,139	14.419	-4.86%
2024-11-11	14.80	14.78	14.80	14.52	14.96	4,508,842	66,445,429	14.737	14.80	14.78	14.80	14.52	14.96	4,508,842	14.737	-1.99%
2024-11-08	15.10	15.10	15.22	15.08	15.94	5,547,097	85,225,983	15.364	15.10	15.10	15.22	15.08	15.94	5,547,097	15.364	-2.96%
2024-11-07	15.56	15.56	15.58	14.46	15.66	7,321,460	111,599,067	15.243	15.56	15.56	15.58	14.46	15.66	7,321,460	15.243	5.71%
2024-11-06	14.72	14.70	14.72	14.38	15.12	7,236,060	106,579,630	14.729	14.72	14.70	14.72	14.38	15.12	7,236,060	14.729	0.27%
2024-11-05	14.68	14.68	14.70	13.76	14.68	5,509,000	79,083,093	14.355	14.68	14.68	14.70	13.76	14.68	5,509,000	14.355	5.76%
2024-11-04	13.88	13.88	13.90	13.64	13.96	3,102,400	42,861,167	13.816	13.88	13.88	13.90	13.64	13.96	3,102,400	13.815	0.73%
2024-11-01	13.78	13.78	13.80	13.70	14.30	3,421,808	47,432,717	13.862	13.78	13.78	13.80	13.70	14.30	3,421,808	13.862	-1.99%
2024-10-31	14.06	14.06	14.10	13.96	14.44	4,014,049	57,070,429	14.218	14.06	14.06	14.10	13.96	14.44	4,014,049	14.218	0.72%
2024-10-30	13.96	13.96	13.98	13.90	14.34	6,349,525	89,001,146	14.017	13.96	13.96	13.98	13.90	14.34	6,349,525	14.017	-1.13%
2024-10-29	14.12	14.08	14.12	13.98	14.50	4,782,600	67,935,438	14.205	14.12	14.08	14.12	13.98	14.50	4,782,600	14.205	-0.56%
2024-10-28	14.20	14.18	14.20	13.80	14.26	3,551,572	50,090,044	14.104	14.20	14.18	14.20	13.80	14.26	3,551,572	14.104	1.43%
2024-10-25	14.00	14.00	14.02	13.58	14.22	5,075,984	70,946,910	13.977	14.00	14.00	14.02	13.58	14.22	5,075,984	13.977	3.55%
2024-10-24	13.52	13.52	13.54	13.46	13.82	5,548,622	75,557,532	13.617	13.52	13.52	13.54	13.46	13.82	5,548,622	13.617	-2.73%
2024-10-23	13.90	13.88	13.90	13.52	14.16	4,793,228	66,831,118	13.943	13.90	13.88	13.90	13.52	14.16	4,793,228	13.943	0.87%
2024-10-22	13.78	13.78	13.80	13.68	14.08	4,105,400	56,949,278	13.872	13.78	13.78	13.80	13.68	14.08	4,105,400	13.872	-0.29%
2024-10-21	13.82	13.80	13.82	13.76	14.34	4,639,100	64,986,788	14.009	13.82	13.80	13.82	13.76	14.34	4,639,100	14.008	-2.40%
2024-10-18	14.16	14.16	14.18	13.02	14.60	9,276,800	128,665,752	13.870	14.16	14.16	14.18	13.02	14.60	9,276,800	13.870	7.44%
2024-10-17	13.18	13.18	13.20	13.10	14.12	6,718,008	91,406,521	13.606	13.18	13.18	13.20	13.10	14.12	6,718,008	13.606	-2.80%
2024-10-16	13.56	13.54	13.56	13.40	14.04	6,726,455	92,187,863	13.705	13.56	13.54	13.56	13.40	14.04	6,726,455	13.705	0.89%
2024-10-15	13.44	13.42	13.44	13.24	14.62	9,536,877	131,494,056	13.788	13.44	13.42	13.44	13.24	14.62	9,536,877	13.788	-5.49%
2024-10-14	14.22	14.22	14.28	13.82	14.70	10,549,147	149,788,342	14.199	14.22	14.22	14.28	13.82	14.70	10,549,147	14.199	-3.27%
2024-10-10	14.70	14.68	14.70	14.40	15.50	17,039,304	255,040,245	14.968	14.70	14.68	14.70	14.40	15.50	17,039,304	14.968	-0.41%
2024-10-09	14.76	14.76	14.78	14.38	16.78	27,500,640	420,967,894	15.308	14.76	14.76	14.78	14.38	16.78	27,500,640	15.308	-5.75%
2024-10-08	15.66	15.64	15.66	15.50	20.00	38,010,247	643,636,884	16.933	15.66	15.64	15.66	15.50	20.00	38,010,247	16.933	-23.98%
2024-10-07	20.60	20.55	20.60	18.00	20.70	17,029,110	327,505,474	19.232	20.60	20.55	20.60	18.00	20.70	17,029,110	19.232	12.94%
2024-10-04	18.24	18.24	18.26	16.92	18.64	10,815,771	195,636,643	18.088	18.24	18.24	18.26	16.92	18.64	10,815,771	18.088	3.28%
2024-10-03	17.66	17.64	17.66	16.58	19.00	16,615,794	292,476,682	17.602	17.66	17.64	17.66	16.58	19.00	16,615,794	17.602	-4.13%
2024-10-02	18.42	18.40	18.42	15.72	19.04	25,306,084	450,327,400	17.795	18.42	18.40	18.42	15.72	19.04	25,306,084	17.795	16.14%
2024-09-30	15.86	15.84	15.86	13.90	16.28	36,488,202	556,480,901	15.251	15.86	15.84	15.86	13.90	16.28	36,488,202	15.251	20.15%
2024-09-27	13.20	13.18	13.20	11.82	13.28	23,042,499	291,204,237	12.638	13.20	13.18	13.20	11.82	13.28	23,042,499	12.638	12.82%
2024-09-26	11.70	11.68	11.70	10.62	11.70	14,353,431	161,012,151	11.218	11.70	11.68	11.70	10.62	11.70	14,353,431	11.218	9.35%
2024-09-25	10.70	10.68	10.70	10.64	11.28	12,121,603	132,356,227	10.919	10.70	10.68	10.70	10.64	11.28	12,121,603	10.919	3.08%
2024-09-24	10.38	10.36	10.38	9.830	10.38	7,993,524	81,114,133	10.148	10.38	10.36	10.38	9.830	10.38	7,993,524	10.147	6.35%
2024-09-23	9.760	9.740	9.760	9.700	10.02	2,646,639	26,078,531	9.8535	9.760	9.740	9.760	9.700	10.02	2,646,639	9.8535	-1.11%
2024-09-20	9.870	9.860	9.870	9.760	10.02	3,910,186	38,620,558	9.8769	9.870	9.860	9.870	9.760	10.02	3,910,186	9.8769	0.51%
2024-09-19	9.820	9.810	9.820	9.640	9.970	4,006,285	39,375,171	9.8283	9.820	9.810	9.820	9.640	9.970	4,006,285	9.8283	1.76%
2024-09-17	9.650	9.630	9.650	9.430	9.690	1,055,700	10,137,127	9.6023	9.650	9.630	9.650	9.430	9.690	1,055,700	9.6023	1.79%
2024-09-16	9.480	9.470	9.480	9.290	9.630	1,438,798	13,529,796	9.4035	9.480	9.470	9.480	9.290	9.630	1,438,798	9.4035	-1.56%
2024-09-13	9.630	9.610	9.630	9.500	9.810	2,006,197	19,466,773	9.7033	9.630	9.610	9.630	9.500	9.810	2,006,197	9.7033	1.16%
2024-09-12	9.520	9.520	9.530	9.420	9.650	2,022,860	19,338,277	9.5599	9.520	9.520	9.530	9.420	9.650	2,022,860	9.5599	1.17%
2024-09-11	9.410	9.410	9.420	9.310	9.500	1,621,224	15,254,503	9.4093	9.410	9.410	9.420	9.310	9.500	1,621,224	9.4093	-0.21%
2024-09-10	9.430	9.420	9.430	9.300	9.620	2,449,391	23,205,791	9.4741	9.430	9.420	9.430	9.300	9.620	2,449,391	9.4741	-0.74%
2024-09-09	9.500	9.480	9.500	9.330	9.630	5,038,931	47,646,633	9.4557	9.500	9.480	9.500	9.330	9.630	5,038,931	9.4557	-2.26%
2024-09-05	9.720	9.720	9.730	9.550	9.840	3,703,064	35,997,292	9.7209	9.720	9.720	9.730	9.550	9.840	3,703,064	9.7209	1.78%
2024-09-04	9.550	9.550	9.560	9.420	9.780	4,768,210	45,640,734	9.5719	9.550	9.550	9.560	9.420	9.780	4,768,210	9.5719	-2.35%
2024-09-03	9.780	9.780	9.790	9.570	9.960	2,366,000	23,156,310	9.7871	9.780	9.780	9.790	9.570	9.960	2,366,000	9.7871	0.00%
2024-09-02	9.780	9.770	9.780	9.670	10.14	5,860,510	57,234,374	9.7661	9.780	9.770	9.780	9.670	10.14	5,860,510	9.7661	-3.55%
2024-08-30	10.14	10.14	10.16	9.950	10.40	5,708,984	58,187,923	10.192	10.14	10.14	10.16	9.950	10.40	5,708,984	10.192	1.00%
2024-08-29	10.04	10.02	10.04	9.890	10.42	8,902,355	89,322,085	10.034	10.04	10.02	10.04	9.890	10.42	8,902,355	10.034	-3.65%
2024-08-28	10.42	10.40	10.42	10.08	12.30	17,490,382	182,439,351	10.431	10.42	10.40	10.42	10.08	12.30	17,490,382	10.431	-17.43%
2024-08-27	12.62	12.62	12.64	12.30	12.66	1,743,578	21,882,653	12.550	12.62	12.62	12.64	12.30	12.66	1,743,578	12.550	0.80%
2024-08-26	12.52	12.52	12.54	12.20	12.72	2,005,797	25,089,850	12.509	12.52	12.52	12.54	12.20	12.72	2,005,797	12.509	2.29%
2024-08-23	12.24	12.22	12.24	11.90	12.32	2,122,000	25,773,163	12.146	12.24	12.22	12.24	11.90	12.32	2,122,000	12.146	1.83%
2024-08-22	12.02	12.00	12.02	11.98	12.28	2,346,709	28,368,421	12.089	12.02	12.00	12.02	11.98	12.28	2,346,709	12.089	-1.15%
2024-08-21	12.16	12.14	12.16	11.96	12.54	3,994,241	48,552,067	12.156	12.16	12.14	12.16	11.96	12.54	3,994,241	12.156	-3.18%
2024-08-20	12.56	12.54	12.56	12.42	13.24	3,463,009	43,779,779	12.642	12.56	12.54	12.56	12.42	13.24	3,463,009	12.642	-4.12%
2024-08-19	13.10	13.08	13.10	13.00	13.34	2,011,208	26,483,720	13.168	13.10	13.08	13.10	13.00	13.34	2,011,208	13.168	0.77%
2024-08-16	13.00	12.98	13.00	12.86	13.24	1,459,800	19,055,943	13.054	13.00	12.98	13.00	12.86	13.24	1,459,800	13.054	0.93%
2024-08-15	12.88	12.78	12.88	12.68	13.12	1,031,513	13,261,658	12.857	12.88	12.78	12.88	12.68	13.12	1,031,513	12.857	0.16%
2024-08-14	12.86	12.86	12.88	12.76	13.06	1,028,789	13,233,515	12.863	12.86	12.86	12.88	12.76	13.06	1,028,789	12.863	-0.62%
2024-08-13	12.94	12.92	12.94	12.76	13.08	1,395,957	17,982,245	12.882	12.94	12.92	12.94	12.76	13.08	1,395,957	12.882	-0.46%
2024-08-12	13.00	13.00	13.02	12.86	13.18	1,266,300	16,405,399	12.955	13.00	13.00	13.02	12.86	13.18	1,266,300	12.955	-0.91%
2024-08-09	13.12	13.10	13.12	13.08	13.40	1,794,980	23,691,446	13.199	13.12	13.10	13.12	13.08	13.40	1,794,980	13.199	0.77%
2024-08-08	13.02	13.02	13.04	13.00	13.32	1,376,725	18,023,661	13.092	13.02	13.02	13.04	13.00	13.32	1,376,725	13.092	-1.96%
2024-08-07	13.28	13.26	13.28	13.04	13.50	1,485,208	19,753,042	13.300	13.28	13.26	13.28	13.04	13.50	1,485,208	13.300	0.61%
2024-08-06	13.20	13.18	13.20	12.80	13.66	3,092,030	40,439,733	13.079	13.20	13.18	13.20	12.80	13.66	3,092,030	13.079	-0.45%
2024-08-05	13.26	13.26	13.28	12.90	13.74	3,443,715	45,956,668	13.345	13.26	13.26	13.28	12.90	13.74	3,443,715	13.345	1.07%
2024-08-02	13.12	13.10	13.12	12.92	13.28	1,611,000	21,139,464	13.122	13.12	13.10	13.12	12.92	13.28	1,611,000	13.122	-1.20%
2024-08-01	13.28	13.24	13.28	13.20	13.46	1,476,886	19,664,020	13.315	13.28	13.24	13.28	13.20	13.46	1,476,886	13.315	-0.60%
2024-07-31	13.36	13.36	13.38	12.60	13.40	2,348,288	31,009,313	13.205	13.36	13.36	13.38	12.60	13.40	2,348,288	13.205	5.20%
2024-07-30	12.70	12.62	12.70	12.62	13.06	1,369,909	17,405,734	12.706	12.70	12.62	12.70	12.62	13.06	1,369,909	12.706	-2.61%
2024-07-29	13.04	13.04	13.06	12.72	13.32	2,232,834	29,312,326	13.128	13.04	13.04	13.06	12.72	13.32	2,232,834	13.128	1.72%
2024-07-26	12.82	12.82	12.84	12.38	12.90	2,092,500	26,584,511	12.705	12.82	12.82	12.84	12.38	12.90	2,092,500	12.705	3.39%
2024-07-25	12.40	12.38	12.40	12.30	12.60	1,267,450	15,792,283	12.460	12.40	12.38	12.40	12.30	12.60	1,267,450	12.460	-0.96%
2024-07-24	12.52	12.52	12.54	12.44	12.68	1,511,847	18,951,354	12.535	12.52	12.52	12.54	12.44	12.68	1,511,847	12.535	-0.63%
2024-07-23	12.60	12.58	12.60	12.52	12.90	1,942,830	24,494,794	12.608	12.60	12.58	12.60	12.52	12.90	1,942,830	12.608	-2.33%
2024-07-22	12.90	12.86	12.90	12.60	12.98	2,385,119	30,528,104	12.799	12.90	12.86	12.90	12.60	12.98	2,385,119	12.799	0.31%
2024-07-19	12.86	12.82	12.86	12.80	13.30	1,964,058	25,362,983	12.914	12.86	12.82	12.86	12.80	13.30	1,964,058	12.914	-3.45%
2024-07-18	13.32	13.30	13.32	13.10	13.40	1,409,800	18,770,815	13.315	13.32	13.30	13.32	13.10	13.40	1,409,800	13.315	0.60%
2024-07-17	13.24	13.24	13.26	12.96	13.34	1,535,788	20,320,337	13.231	13.24	13.24	13.26	12.96	13.34	1,535,788	13.231	1.69%
2024-07-16	13.02	13.00	13.02	12.68	13.10	2,437,430	31,552,946	12.945	13.02	13.00	13.02	12.68	13.10	2,437,430	12.945	0.15%
2024-07-15	13.00	12.98	13.00	12.96	13.46	2,308,851	30,183,368	13.073	13.00	12.98	13.00	12.96	13.46	2,308,851	13.073	-3.42%
2024-07-12	13.46	13.44	13.46	13.10	13.50	2,520,604	33,733,027	13.383	13.46	13.44	13.46	13.10	13.50	2,520,604	13.383	2.91%
2024-07-11	13.08	13.08	13.12	12.82	13.18	1,676,656	21,793,769	12.998	13.08	13.08	13.12	12.82	13.18	1,676,656	12.998	2.51%
2024-07-10	12.76	12.74	12.76	12.70	13.20	2,571,500	33,087,909	12.867	12.76	12.74	12.76	12.70	13.20	2,571,500	12.867	-0.31%
2024-07-09	12.80	12.78	12.80	12.30	12.86	2,999,789	37,886,759	12.630	12.80	12.78	12.80	12.30	12.86	2,999,789	12.630	2.07%
2024-07-08	12.54	12.52	12.54	12.40	13.08	3,582,809	45,112,324	12.591	12.54	12.52	12.54	12.40	13.08	3,582,809	12.591	-4.27%
2024-07-05	13.10	13.04	13.10	12.96	13.44	1,597,853	20,915,461	13.090	13.10	13.04	13.10	12.96	13.44	1,597,853	13.090	-1.50%
2024-07-04	13.30	13.30	13.32	13.24	13.90	1,957,749	26,217,671	13.392	13.30	13.30	13.32	13.24	13.90	1,957,749	13.392	-2.49%
2024-07-03	13.64	13.62	13.64	13.34	13.86	1,816,066	24,722,559	13.613	13.64	13.62	13.64	13.34	13.86	1,816,066	13.613	1.94%
2024-07-02	13.38	13.38	13.40	13.38	13.92	1,758,026	23,886,459	13.587	13.38	13.38	13.40	13.38	13.92	1,758,026	13.587	-1.47%
2024-06-28	13.58	13.56	13.58	13.50	13.92	3,749,109	51,295,104	13.682	13.58	13.56	13.58	13.50	13.92	3,749,109	13.682	0.15%
2024-06-27	13.56	13.54	13.56	13.52	14.18	3,384,108	46,275,471	13.674	13.56	13.54	13.56	13.52	14.18	3,384,108	13.674	-3.42%
2024-06-26	14.04	14.04	14.06	13.90	14.44	2,476,141	34,955,102	14.117	14.04	14.04	14.06	13.90	14.44	2,476,141	14.117	-0.71%
2024-06-25	14.14	14.14	14.16	14.06	14.52	2,967,044	42,263,580	14.244	14.14	14.14	14.16	14.06	14.52	2,967,044	14.244	-0.28%
2024-06-24	14.18	14.16	14.18	13.90	14.54	3,624,155	51,152,501	14.114	14.18	14.16	14.18	13.90	14.54	3,624,155	14.114	-2.48%
2024-06-21	14.54	14.54	14.56	14.30	14.64	3,473,926	50,392,169	14.506	14.54	14.54	14.56	14.30	14.64	3,473,926	14.506	-0.55%
2024-06-20	14.62	14.62	14.64	14.54	15.20	3,616,507	53,790,191	14.874	14.62	14.62	14.64	14.54	15.20	3,616,507	14.874	-1.88%
2024-06-19	14.90	14.88	14.90	14.48	14.94	4,298,350	63,471,866	14.767	14.90	14.88	14.90	14.48	14.94	4,298,350	14.767	2.19%
2024-06-18	14.58	14.56	14.58	14.22	14.76	4,963,026	72,258,756	14.559	14.58	14.56	14.58	14.22	14.76	4,963,026	14.559	3.40%
2024-06-17	14.10	14.10	14.12	14.02	14.58	10,562,167	150,488,269	14.248	14.10	14.10	14.12	14.02	14.58	10,562,167	14.248	-1.26%
2024-06-14	14.28	14.26	14.28	13.28	14.84	21,951,746	314,852,682	14.343	14.28	14.26	14.28	13.28	14.84	21,951,746	14.343	4.54%
2024-06-13	13.66	13.62	13.66	13.26	13.70	4,333,849	58,751,450	13.556	13.66	13.62	13.66	13.26	13.70	4,333,849	13.556	1.49%
2024-06-12	13.46	13.44	13.46	12.74	13.50	5,378,680	70,885,091	13.179	13.46	13.44	13.46	12.74	13.50	5,378,680	13.179	3.22%
2024-06-11	13.04	13.04	13.06	12.52	13.16	6,261,467	80,656,490	12.881	13.04	13.04	13.06	12.52	13.16	6,261,467	12.881	0.62%
2024-06-07	12.96	12.94	12.96	12.96	13.36	7,299,917	95,066,039	13.023	12.96	12.94	12.96	12.96	13.36	7,299,917	13.023	-0.92%
2024-06-06	13.08	13.08	13.10	12.96	13.70	4,463,029	58,896,247	13.197	13.08	13.08	13.10	12.96	13.70	4,463,029	13.196	-1.80%
2024-06-05	13.32	13.32	13.36	13.12	13.56	4,774,764	63,993,611	13.403	13.32	13.32	13.36	13.12	13.56	4,774,764	13.402	-0.30%
2024-06-04	13.36	13.36	13.38	13.12	13.76	5,441,031	72,775,816	13.375	13.36	13.36	13.38	13.12	13.76	5,441,031	13.375	0.15%
2024-06-03	13.34	13.34	13.36	13.08	13.74	18,602,187	248,808,022	13.375	13.34	13.34	13.36	13.08	13.74	18,602,187	13.375	0.30%
2024-05-31	13.30	13.30	13.32	12.90	14.30	52,414,283	698,772,625	13.332	13.30	13.30	13.32	12.90	14.30	52,414,283	13.332	-5.00%
2024-05-30	14.00	13.98	14.00	13.82	14.22	4,997,223	70,081,073	14.024	14.00	13.98	14.00	13.82	14.22	4,997,223	14.024	0.43%
2024-05-29	13.94	13.94	13.96	13.80	14.06	3,485,407	48,545,756	13.928	13.94	13.94	13.96	13.80	14.06	3,485,407	13.928	-1.13%
2024-05-28	14.10	14.10	14.12	13.98	14.48	5,475,200	77,555,476	14.165	14.10	14.10	14.12	13.98	14.48	5,475,200	14.165	-0.70%
2024-05-27	14.20	14.16	14.20	13.56	14.22	6,304,402	87,659,833	13.905	14.20	14.16	14.20	13.56	14.22	6,304,402	13.905	3.35%
2024-05-24	13.74	13.74	13.78	13.60	14.18	6,404,600	88,568,161	13.829	13.74	13.74	13.78	13.60	14.18	6,404,600	13.829	-2.41%
2024-05-23	14.08	14.08	14.12	14.02	14.86	6,428,507	91,715,455	14.267	14.08	14.08	14.12	14.02	14.86	6,428,507	14.267	-7.00%
2024-05-22	15.14	15.14	15.16	14.90	15.42	4,315,203	65,716,836	15.229	15.14	15.14	15.16	14.90	15.42	4,315,203	15.229	0.80%
2024-05-21	15.02	15.02	15.04	14.92	15.56	7,083,485	107,132,151	15.124	15.02	15.02	15.04	14.92	15.56	7,083,485	15.124	-4.33%
2024-05-20	15.70	15.66	15.70	15.32	16.06	8,782,504	137,970,945	15.710	15.70	15.66	15.70	15.32	16.06	8,782,504	15.710	0.77%
2024-05-17	15.58	15.56	15.58	14.64	15.66	9,492,206	143,657,504	15.134	15.58	15.56	15.58	14.64	15.66	9,492,206	15.134	6.42%
2024-05-16	14.64	14.62	14.64	14.28	15.22	9,134,684	133,368,492	14.600	14.64	14.62	14.64	14.28	15.22	9,134,684	14.600	-2.66%
2024-05-14	15.04	15.04	15.06	14.94	15.62	4,585,142	69,759,439	15.214	15.04	15.04	15.06	14.94	15.62	4,585,142	15.214	-1.70%
2024-05-13	15.30	15.30	15.32	14.48	15.50	5,386,437	81,518,514	15.134	15.30	15.30	15.32	14.48	15.50	5,386,437	15.134	2.96%
2024-05-10	14.86	14.86	14.90	14.30	15.00	5,200,070	76,613,777	14.733	14.86	14.86	14.90	14.30	15.00	5,200,070	14.733	3.92%
2024-05-09	14.30	14.28	14.30	13.80	14.32	4,063,970	57,326,883	14.106	14.30	14.28	14.30	13.80	14.32	4,063,970	14.106	4.38%
2024-05-08	13.70	13.70	13.72	13.70	14.20	3,332,763	46,274,151	13.885	13.70	13.70	13.72	13.70	14.20	3,332,763	13.885	-2.70%
2024-05-07	14.08	14.06	14.08	13.96	14.70	3,777,319	53,376,426	14.131	14.08	14.06	14.08	13.96	14.70	3,777,319	14.131	-2.63%
2024-05-06	14.46	14.46	14.48	14.18	14.74	6,026,335	86,790,185	14.402	14.46	14.46	14.48	14.18	14.74	6,026,335	14.402	0.42%
2024-05-03	14.40	14.40	14.42	14.14	14.78	4,433,103	63,988,140	14.434	14.40	14.40	14.42	14.14	14.78	4,433,103	14.434	3.90%
2024-05-02	13.86	13.86	13.88	12.84	14.02	3,862,397	52,977,891	13.716	13.86	13.86	13.88	12.84	14.02	3,862,397	13.716	4.52%
2024-04-30	13.26	13.22	13.26	12.98	13.42	5,264,208	69,233,932	13.152	13.26	13.22	13.26	12.98	13.42	5,264,208	13.152	-1.04%
2024-04-29	13.40	13.38	13.40	13.10	13.86	6,825,582	92,041,950	13.485	13.40	13.38	13.40	13.10	13.86	6,825,582	13.485	2.13%
2024-04-26	13.12	13.10	13.12	12.18	13.18	6,983,745	89,488,972	12.814	13.12	13.10	13.12	12.18	13.18	6,983,745	12.814	8.25%
2024-04-25	12.12	12.12	12.14	12.02	12.52	4,041,738	49,372,337	12.216	12.12	12.12	12.14	12.02	12.52	4,041,738	12.216	-0.98%
2024-04-24	12.24	12.22	12.24	11.82	12.26	3,971,528	48,042,518	12.097	12.24	12.22	12.24	11.82	12.26	3,971,528	12.097	2.68%
2024-04-23	11.92	11.92	11.94	11.60	11.94	3,397,928	40,089,784	11.798	11.92	11.92	11.94	11.60	11.94	3,397,928	11.798	1.88%
2024-04-22	11.70	11.70	11.72	11.18	11.84	5,914,045	68,736,198	11.623	11.70	11.70	11.72	11.18	11.84	5,914,045	11.623	4.84%
2024-04-19	11.16	11.12	11.16	11.08	12.20	11,406,325	130,439,010	11.436	11.16	11.12	11.16	11.08	12.20	11,406,325	11.436	-9.42%
2024-04-18	12.32	12.30	12.32	11.90	12.64	3,521,309	43,593,909	12.380	12.32	12.30	12.32	11.90	12.64	3,521,309	12.380	1.65%
2024-04-17	12.12	12.10	12.12	11.86	12.18	4,102,938	49,389,815	12.038	12.12	12.10	12.12	11.86	12.18	4,102,938	12.038	1.00%
2024-04-16	12.00	11.98	12.00	11.94	12.64	4,673,200	56,850,155	12.165	12.00	11.98	12.00	11.94	12.64	4,673,200	12.165	-5.06%
2024-04-15	12.64	12.62	12.64	12.16	12.88	4,996,861	63,403,117	12.689	12.64	12.62	12.64	12.16	12.88	4,996,861	12.689	0.80%
2024-04-12	12.54	12.52	12.54	12.48	13.72	8,596,482	110,864,315	12.897	12.54	12.52	12.54	12.48	13.72	8,596,482	12.896	-8.60%
2024-04-11	13.72	13.70	13.72	12.90	13.84	5,104,979	68,557,068	13.430	13.72	13.70	13.72	12.90	13.84	5,104,979	13.429	3.47%
2024-04-10	13.26	13.24	13.26	13.22	13.88	6,320,108	84,846,865	13.425	13.26	13.24	13.26	13.22	13.88	6,320,108	13.425	-4.47%
2024-04-09	13.88	13.86	13.88	13.42	13.90	4,567,900	62,633,560	13.712	13.88	13.86	13.88	13.42	13.90	4,567,900	13.712	2.36%
2024-04-08	13.56	13.56	13.58	13.50	14.16	6,036,607	83,303,908	13.800	13.56	13.56	13.58	13.50	14.16	6,036,607	13.800	-0.73%
2024-04-05	13.66	13.66	13.68	13.54	14.16	4,110,898	56,499,814	13.744	13.66	13.66	13.68	13.54	14.16	4,110,898	13.744	-0.15%
2024-04-03	13.68	13.66	13.68	13.14	13.94	7,387,375	101,032,229	13.676	13.68	13.66	13.68	13.14	13.94	7,387,375	13.676	2.40%
2024-04-02	13.36	13.36	13.38	12.68	13.36	8,511,426	112,014,568	13.161	13.36	13.36	13.38	12.68	13.36	8,511,426	13.160	6.88%
2024-03-28	12.50	12.48	12.50	12.32	12.88	4,907,118	61,538,056	12.541	12.50	12.48	12.50	12.32	12.88	4,907,118	12.541	-1.73%
2024-03-27	12.72	12.66	12.72	12.02	12.98	10,595,521	133,857,379	12.633	12.72	12.66	12.72	12.02	12.98	10,595,521	12.633	7.43%
2024-03-26	11.84	11.84	11.88	11.64	12.16	4,180,300	49,433,337	11.825	11.84	11.84	11.88	11.64	12.16	4,180,300	11.825	-0.67%
2024-03-25	11.92	11.90	11.92	11.82	12.34	3,391,709	40,629,659	11.979	11.92	11.90	11.92	11.82	12.34	3,391,709	11.979	-1.97%
2024-03-22	12.16	12.16	12.18	12.12	12.86	6,357,009	78,608,343	12.366	12.16	12.16	12.18	12.12	12.86	6,357,009	12.366	-7.03%
2024-03-21	13.08	13.06	13.08	12.62	13.38	5,091,300	66,636,322	13.088	13.08	13.06	13.08	12.62	13.38	5,091,300	13.088	3.65%
2024-03-20	12.62	12.60	12.62	12.48	12.76	3,082,602	38,917,293	12.625	12.62	12.60	12.62	12.48	12.76	3,082,602	12.625	-0.32%
2024-03-19	12.66	12.66	12.68	12.42	12.72	3,660,741	46,128,892	12.601	12.66	12.66	12.68	12.42	12.72	3,660,741	12.601	-0.16%
2024-03-18	12.68	12.66	12.68	12.06	12.72	4,015,090	50,442,775	12.563	12.68	12.66	12.68	12.06	12.72	4,015,090	12.563	4.45%
2024-03-15	12.14	12.14	12.16	11.92	12.28	6,723,800	81,156,501	12.070	12.14	12.14	12.16	11.92	12.28	6,723,800	12.070	-1.62%
2024-03-14	12.34	12.32	12.34	12.26	13.06	3,726,752	46,763,811	12.548	12.34	12.32	12.34	12.26	13.06	3,726,752	12.548	-2.99%
2024-03-13	12.72	12.72	12.74	12.68	13.18	4,949,950	63,659,100	12.861	12.72	12.72	12.74	12.68	13.18	4,949,950	12.861	-3.49%
2024-03-12	13.18	13.18	13.20	12.22	13.24	7,117,786	91,927,414	12.915	13.18	13.18	13.20	12.22	13.24	7,117,786	12.915	8.03%
2024-03-11	12.20	12.20	12.22	11.84	12.42	2,736,789	33,416,472	12.210	12.20	12.20	12.22	11.84	12.42	2,736,789	12.210	3.04%
2024-03-08	11.84	11.82	11.84	11.50	11.90	3,297,209	38,779,487	11.761	11.84	11.82	11.84	11.50	11.90	3,297,209	11.761	2.96%
2024-03-07	11.50	11.46	11.50	11.30	11.90	4,010,928	46,367,200	11.560	11.50	11.46	11.50	11.30	11.90	4,010,928	11.560	-1.88%
2024-03-06	11.72	11.70	11.72	11.56	12.00	3,233,897	38,167,162	11.802	11.72	11.70	11.72	11.56	12.00	3,233,897	11.802	0.51%
2024-03-05	11.66	11.62	11.66	11.60	12.02	4,018,798	47,280,426	11.765	11.66	11.62	11.66	11.60	12.02	4,018,798	11.765	-4.11%
2024-03-04	12.16	12.14	12.16	11.88	12.54	3,797,618	45,937,641	12.096	12.16	12.14	12.16	11.88	12.54	3,797,618	12.096	-1.78%
2024-03-01	12.38	12.36	12.38	12.20	12.56	4,288,279	53,045,205	12.370	12.38	12.36	12.38	12.20	12.56	4,288,279	12.370	-0.16%
2024-02-29	12.40	12.40	12.42	12.40	13.06	5,186,697	65,386,972	12.607	12.40	12.40	12.42	12.40	13.06	5,186,697	12.607	-3.13%
2024-02-28	12.80	12.78	12.80	12.74	13.34	2,529,364	32,900,755	13.008	12.80	12.78	12.80	12.74	13.34	2,529,364	13.008	-3.32%
2024-02-27	13.24	13.22	13.24	12.72	13.26	3,013,909	39,064,140	12.961	13.24	13.22	13.24	12.72	13.26	3,013,909	12.961	0.76%
2024-02-26	13.14	13.14	13.16	12.90	13.32	3,228,985	42,335,053	13.111	13.14	13.14	13.16	12.90	13.32	3,228,985	13.111	-0.61%
2024-02-23	13.22	13.22	13.24	12.84	13.44	2,997,139	39,444,227	13.161	13.22	13.22	13.24	12.84	13.44	2,997,139	13.161	1.69%
2024-02-22	13.00	12.98	13.00	12.56	13.00	3,601,049	46,065,183	12.792	13.00	12.98	13.00	12.56	13.00	3,601,049	12.792	0.00%
2024-02-21	13.00	12.98	13.00	12.16	13.30	3,457,308	44,970,876	13.008	13.00	12.98	13.00	12.16	13.30	3,457,308	13.007	4.84%
2024-02-20	12.40	12.38	12.40	12.20	12.62	2,196,885	27,160,401	12.363	12.40	12.38	12.40	12.20	12.62	2,196,885	12.363	-0.64%
2024-02-19	12.48	12.46	12.48	12.46	13.46	2,138,161	27,125,468	12.686	12.48	12.46	12.48	12.46	13.46	2,138,161	12.686	-6.45%
2024-02-16	13.34	13.34	13.36	12.06	13.38	2,179,937	28,391,342	13.024	13.34	13.34	13.36	12.06	13.38	2,179,937	13.024	10.43%
2024-02-15	12.08	12.08	12.10	11.88	12.32	1,354,732	16,376,533	12.088	12.08	12.08	12.10	11.88	12.32	1,354,732	12.088	-0.66%
2024-02-14	12.16	12.12	12.16	11.62	12.20	2,035,955	24,331,517	11.951	12.16	12.12	12.16	11.62	12.20	2,035,955	11.951	-2.09%
2024-02-09	12.42	12.42	12.44	11.94	12.62	803,029	9,832,783	12.245	12.42	12.42	12.44	11.94	12.62	803,029	12.245	-3.57%
2024-02-08	12.88	12.86	12.88	12.46	13.10	1,897,845	24,488,091	12.903	12.88	12.86	12.88	12.46	13.10	1,897,845	12.903	2.06%
2024-02-07	12.62	12.60	12.62	12.52	13.34	3,771,926	48,170,340	12.771	12.62	12.60	12.62	12.52	13.34	3,771,926	12.771	0.48%
2024-02-06	12.56	12.54	12.56	11.76	12.58	2,490,209	30,645,468	12.306	12.56	12.54	12.56	11.76	12.58	2,490,209	12.306	6.62%
2024-02-05	11.78	11.78	11.80	11.38	12.06	2,741,215	32,206,559	11.749	11.78	11.78	11.80	11.38	12.06	2,741,215	11.749	-2.32%
2024-02-02	12.06	12.02	12.06	11.94	12.68	2,472,179	30,324,413	12.266	12.06	12.02	12.06	11.94	12.68	2,472,179	12.266	-1.15%
2024-02-01	12.20	12.18	12.20	11.72	12.56	2,434,251	29,727,768	12.212	12.20	12.18	12.20	11.72	12.56	2,434,251	12.212	0.33%
2024-01-31	12.16	12.10	12.16	12.02	12.70	2,797,289	34,187,881	12.222	12.16	12.10	12.16	12.02	12.70	2,797,289	12.222	-3.65%
2024-01-30	12.62	12.60	12.62	12.56	13.56	2,961,097	37,860,534	12.786	12.62	12.60	12.62	12.56	13.56	2,961,097	12.786	-7.34%
2024-01-29	13.62	13.62	13.66	13.52	14.12	2,750,106	37,783,618	13.739	13.62	13.62	13.66	13.52	14.12	2,750,106	13.739	0.29%
2024-01-26	13.58	13.58	13.60	13.48	14.04	1,713,820	23,504,825	13.715	13.58	13.58	13.60	13.48	14.04	1,713,820	13.715	-2.72%
2024-01-25	13.96	13.94	13.96	13.20	14.08	3,368,688	46,387,282	13.770	13.96	13.94	13.96	13.20	14.08	3,368,688	13.770	3.10%
2024-01-24	13.54	13.54	13.56	12.86	13.84	4,708,962	62,644,044	13.303	13.54	13.54	13.56	12.86	13.84	4,708,962	13.303	3.99%
2024-01-23	13.02	13.02	13.04	12.64	13.42	5,717,082	74,657,306	13.059	13.02	13.02	13.04	12.64	13.42	5,717,082	13.059	-1.06%
2024-01-22	13.16	13.14	13.16	13.02	13.96	2,735,030	36,464,091	13.332	13.16	13.14	13.16	13.02	13.96	2,735,030	13.332	-6.53%
2024-01-19	14.08	14.06	14.08	13.80	14.54	4,577,584	64,552,018	14.102	14.08	14.06	14.08	13.80	14.54	4,577,584	14.102	-3.03%
2024-01-18	14.52	14.52	14.54	14.42	14.98	3,243,127	47,431,147	14.625	14.52	14.52	14.54	14.42	14.98	3,243,127	14.625	-2.81%
2024-01-17	14.94	14.94	14.96	14.86	15.84	2,932,650	44,303,883	15.107	14.94	14.94	14.96	14.86	15.84	2,932,650	15.107	-5.68%
2024-01-16	15.84	15.84	15.88	15.82	16.44	775,807	12,375,436	15.952	15.84	15.84	15.88	15.82	16.44	775,807	15.952	-2.58%
2024-01-15	16.26	16.20	16.28	16.04	16.38	634,588	10,293,531	16.221	16.26	16.20	16.28	16.04	16.38	634,588	16.221	-0.37%
2024-01-12	16.32	16.32	16.34	16.24	16.72	857,581	14,077,789	16.416	16.32	16.32	16.34	16.24	16.72	857,581	16.416	-1.81%
2024-01-11	16.62	16.62	16.66	16.50	16.94	1,210,459	20,251,730	16.731	16.62	16.62	16.66	16.50	16.94	1,210,459	16.731	0.36%
2024-01-10	16.56	16.56	16.62	16.38	16.94	3,412,920	56,678,744	16.607	16.56	16.56	16.62	16.38	16.94	3,412,920	16.607	-1.31%
2024-01-09	16.78	16.78	16.84	16.72	17.08	1,258,645	21,246,032	16.880	16.78	16.78	16.84	16.72	17.08	1,258,645	16.880	0.60%
2024-01-08	16.68	16.68	16.70	16.58	17.30	1,649,578	27,720,160	16.804	16.68	16.68	16.70	16.58	17.30	1,649,578	16.804	-3.14%
2024-01-05	17.22	17.16	17.22	17.04	17.36	1,072,787	18,429,721	17.179	17.22	17.16	17.22	17.04	17.36	1,072,787	17.179	0.12%
2024-01-04	17.20	17.20	17.24	16.94	17.36	2,114,906	36,257,066	17.144	17.20	17.20	17.24	16.94	17.36	2,114,906	17.144	-0.58%
2024-01-03	17.30	17.28	17.30	17.06	17.56	1,168,800	20,153,427	17.243	17.30	17.28	17.30	17.06	17.56	1,168,800	17.243	-0.69%
2024-01-02	17.42	17.36	17.42	17.30	18.20	874,810	15,360,059	17.558	17.42	17.36	17.42	17.30	18.20	874,810	17.558	-2.35%
2023-12-29	17.84	17.82	17.84	17.46	18.04	1,421,765	25,335,326	17.820	17.84	17.82	17.84	17.46	18.04	1,421,765	17.820	1.02%
2023-12-28	17.66	17.66	17.68	16.96	17.92	1,819,213	31,953,478	17.565	17.66	17.66	17.68	16.96	17.92	1,819,213	17.564	5.37%
2023-12-27	16.76	16.74	16.76	16.48	16.94	1,596,780	26,661,886	16.697	16.76	16.74	16.76	16.48	16.94	1,596,780	16.697	-0.48%
2023-12-22	16.84	16.82	16.84	16.62	17.20	2,228,513	37,579,980	16.863	16.84	16.82	16.84	16.62	17.20	2,228,513	16.863	-2.32%
2023-12-21	17.24	17.24	17.26	16.90	17.32	1,126,330	19,342,566	17.173	17.24	17.24	17.26	16.90	17.32	1,126,330	17.173	-0.35%
2023-12-20	17.30	17.30	17.32	17.14	17.74	1,452,528	25,252,168	17.385	17.30	17.30	17.32	17.14	17.74	1,452,528	17.385	-0.35%
2023-12-19	17.36	17.36	17.38	17.30	18.20	3,998,500	70,053,827	17.520	17.36	17.36	17.38	17.30	18.20	3,998,500	17.520	-5.86%
2023-12-18	18.44	18.42	18.44	18.24	19.04	1,487,233	27,513,485	18.500	18.44	18.42	18.44	18.24	19.04	1,487,233	18.500	-3.25%
2023-12-15	19.06	19.06	19.10	18.94	19.44	2,201,176	42,096,762	19.125	19.06	19.06	19.10	18.94	19.44	2,201,176	19.125	1.06%
2023-12-14	18.86	18.84	18.86	18.76	19.36	1,281,207	24,296,892	18.964	18.86	18.84	18.86	18.76	19.36	1,281,207	18.964	-0.21%
2023-12-13	18.90	18.90	18.98	18.80	19.28	915,123	17,383,375	18.996	18.90	18.90	18.98	18.80	19.28	915,123	18.996	-1.56%
2023-12-12	19.20	19.20	19.22	19.02	19.42	981,376	18,892,246	19.251	19.20	19.20	19.22	19.02	19.42	981,376	19.251	0.52%
2023-12-11	19.10	19.08	19.10	18.50	19.22	1,447,406	27,386,043	18.921	19.10	19.08	19.10	18.50	19.22	1,447,406	18.921	-0.10%
2023-12-08	19.12	19.12	19.18	19.02	19.58	1,641,298	31,535,418	19.214	19.12	19.12	19.18	19.02	19.58	1,641,298	19.214	0.63%
2023-12-07	19.00	18.98	19.00	18.72	19.10	752,169	14,230,275	18.919	19.00	18.98	19.00	18.72	19.10	752,169	18.919	-0.52%
2023-12-06	19.10	19.06	19.10	18.98	19.50	1,685,405	32,279,743	19.153	19.10	19.06	19.10	18.98	19.50	1,685,405	19.153	0.00%
2023-12-05	19.10	19.10	19.12	18.94	19.80	1,732,505	33,170,775	19.146	19.10	19.10	19.12	18.94	19.80	1,732,505	19.146	-1.75%
2023-12-04	19.44	19.44	19.46	19.32	19.92	1,744,901	34,145,177	19.569	19.44	19.44	19.46	19.32	19.92	1,744,901	19.569	-2.02%
2023-12-01	19.84	19.82	19.84	19.70	20.15	2,416,424	48,038,117	19.880	19.84	19.82	19.84	19.70	20.15	2,416,424	19.880	0.71%
2023-11-30	19.70	19.68	19.70	19.32	19.96	3,803,851	74,779,944	19.659	19.70	19.68	19.70	19.32	19.96	3,803,851	19.659	0.82%
2023-11-29	19.54	19.50	19.54	19.30	20.00	1,714,157	33,516,236	19.553	19.54	19.50	19.54	19.30	20.00	1,714,157	19.553	-1.81%
2023-11-28	19.90	19.90	19.92	19.86	20.25	1,271,713	25,428,422	19.995	19.90	19.90	19.92	19.86	20.25	1,271,713	19.995	-0.50%
2023-11-27	20.00	20.00	20.05	19.96	20.55	1,348,705	27,099,605	20.093	20.00	20.00	20.05	19.96	20.55	1,348,705	20.093	-1.96%
2023-11-24	20.40	20.35	20.40	20.30	20.65	954,302	19,491,483	20.425	20.40	20.35	20.40	20.30	20.65	954,302	20.425	-2.16%
2023-11-23	20.85	20.80	20.85	20.10	20.85	927,705	19,047,842	20.532	20.85	20.80	20.85	20.10	20.85	927,705	20.532	2.71%
2023-11-22	20.30	20.30	20.35	20.25	20.60	821,405	16,754,085	20.397	20.30	20.30	20.35	20.25	20.60	821,405	20.397	-1.22%
2023-11-21	20.55	20.55	20.60	20.45	21.20	1,543,328	32,092,340	20.794	20.55	20.55	20.60	20.45	21.20	1,543,328	20.794	-0.96%
2023-11-20	20.75	20.75	20.80	20.25	21.00	1,675,205	34,513,578	20.603	20.75	20.75	20.80	20.25	21.00	1,675,205	20.603	0.97%
2023-11-17	20.55	20.55	20.60	20.35	21.35	1,971,056	40,666,689	20.632	20.55	20.55	20.60	20.35	21.35	1,971,056	20.632	-5.30%
2023-11-16	21.70	21.65	21.70	21.35	22.00	1,600,973	34,612,649	21.620	21.70	21.65	21.70	21.35	22.00	1,600,973	21.620	-0.91%
2023-11-15	21.90	21.85	21.90	21.55	21.95	1,437,793	31,323,214	21.786	21.90	21.85	21.90	21.55	21.95	1,437,793	21.786	3.30%
2023-11-14	21.20	21.15	21.20	21.05	21.55	1,048,455	22,289,656	21.260	21.20	21.15	21.20	21.05	21.55	1,048,455	21.260	0.24%
2023-11-13	21.15	21.15	21.20	20.65	21.60	1,079,182	22,609,294	20.950	21.15	21.15	21.20	20.65	21.60	1,079,182	20.950	0.24%
2023-11-10	21.10	21.10	21.15	21.00	21.40	864,605	18,328,984	21.199	21.10	21.10	21.15	21.00	21.40	864,605	21.199	-1.86%
2023-11-09	21.50	21.45	21.50	21.25	21.60	784,705	16,854,836	21.479	21.50	21.45	21.50	21.25	21.60	784,705	21.479	-0.23%
2023-11-08	21.55	21.55	21.60	21.40	21.90	1,177,705	25,434,740	21.597	21.55	21.55	21.60	21.40	21.90	1,177,705	21.597	-0.46%
2023-11-07	21.65	21.60	21.65	21.55	22.25	1,229,005	26,784,700	21.794	21.65	21.60	21.65	21.55	22.25	1,229,005	21.794	-3.35%
2023-11-06	22.40	22.35	22.40	22.10	22.55	1,227,405	27,428,690	22.347	22.40	22.35	22.40	22.10	22.55	1,227,405	22.347	1.82%
2023-11-03	22.00	22.00	22.10	21.65	22.25	836,656	18,431,123	22.030	22.00	22.00	22.10	21.65	22.25	836,656	22.030	1.62%
2023-11-02	21.65	21.55	21.65	21.30	21.95	815,162	17,653,506	21.656	21.65	21.55	21.65	21.30	21.95	815,162	21.656	0.23%
2023-11-01	21.60	21.60	21.65	21.15	21.80	1,084,605	23,465,381	21.635	21.60	21.60	21.65	21.15	21.80	1,084,605	21.635	0.70%
2023-10-31	21.45	21.45	21.55	21.25	21.90	1,732,275	37,443,932	21.616	21.45	21.45	21.55	21.25	21.90	1,732,275	21.615	0.70%
2023-10-30	21.30	21.30	21.35	20.85	21.55	1,969,305	41,578,659	21.113	21.30	21.30	21.35	20.85	21.55	1,969,305	21.113	-0.47%
2023-10-27	21.40	21.40	21.45	21.15	22.00	1,282,007	27,474,497	21.431	21.40	21.40	21.45	21.15	22.00	1,282,007	21.431	-1.38%
2023-10-26	21.70	21.70	21.75	21.25	21.85	1,352,698	29,253,364	21.626	21.70	21.70	21.75	21.25	21.85	1,352,698	21.626	0.23%
2023-10-25	21.65	21.60	21.65	21.45	22.00	1,226,554	26,652,699	21.730	21.65	21.60	21.65	21.45	22.00	1,226,554	21.730	0.70%
2023-10-24	21.50	21.50	21.55	20.75	21.75	1,856,318	39,771,920	21.425	21.50	21.50	21.55	20.75	21.75	1,856,318	21.425	1.90%
2023-10-20	21.10	21.10	21.25	21.10	21.75	1,347,705	28,735,784	21.322	21.10	21.10	21.25	21.10	21.75	1,347,705	21.322	-2.09%
2023-10-19	21.55	21.55	21.65	21.55	22.05	1,549,270	33,791,524	21.811	21.55	21.55	21.65	21.55	22.05	1,549,270	21.811	-3.15%
2023-10-18	22.25	22.25	22.30	22.15	22.70	1,256,366	28,034,455	22.314	22.25	22.25	22.30	22.15	22.70	1,256,366	22.314	-1.98%
2023-10-17	22.70	22.70	22.75	22.50	23.15	1,012,800	23,151,108	22.859	22.70	22.70	22.75	22.50	23.15	1,012,800	22.859	0.89%
2023-10-16	22.50	22.50	22.55	22.35	23.30	1,515,010	34,381,559	22.694	22.50	22.50	22.55	22.35	23.30	1,515,010	22.694	-2.81%
2023-10-13	23.15	23.15	23.20	22.85	23.30	594,588	13,745,265	23.117	23.15	23.15	23.20	22.85	23.30	594,588	23.117	-0.86%
2023-10-12	23.35	23.30	23.35	22.95	23.45	1,349,387	31,370,895	23.248	23.35	23.30	23.35	22.95	23.45	1,349,387	23.248	2.86%
2023-10-11	22.70	22.70	22.75	22.65	23.15	1,038,413	23,691,011	22.815	22.70	22.70	22.75	22.65	23.15	1,038,413	22.815	0.22%
2023-10-10	22.65	22.65	22.70	22.60	23.20	838,405	19,163,773	22.857	22.65	22.65	22.70	22.60	23.20	838,405	22.857	0.00%
2023-10-09	22.65	22.65	22.70	22.50	23.00	349,500	7,948,245	22.742	22.65	22.65	22.70	22.50	23.00	349,500	22.742	0.22%
2023-10-06	22.60	22.60	22.65	22.35	22.75	325,307	7,350,302	22.595	22.60	22.60	22.65	22.35	22.75	325,307	22.595	2.26%
2023-10-05	22.10	22.10	22.20	21.90	22.40	559,200	12,381,772	22.142	22.10	22.10	22.20	21.90	22.40	559,200	22.142	-0.23%
2023-10-04	22.15	22.10	22.15	22.05	22.45	659,749	14,639,918	22.190	22.15	22.10	22.15	22.05	22.45	659,749	22.190	-0.89%
2023-10-03	22.35	22.30	22.35	22.20	22.65	711,505	15,903,541	22.352	22.35	22.30	22.35	22.20	22.65	711,505	22.352	-3.25%
2023-09-29	23.10	23.00	23.10	22.05	23.25	873,464	19,997,210	22.894	23.10	23.00	23.10	22.05	23.25	873,464	22.894	4.52%
2023-09-28	22.10	22.05	22.10	21.90	22.75	1,461,328	32,367,739	22.150	22.10	22.05	22.10	21.90	22.75	1,461,328	22.150	-0.90%
2023-09-27	22.30	22.25	22.30	21.80	22.50	1,498,668	33,358,296	22.259	22.30	22.25	22.30	21.80	22.50	1,498,668	22.259	0.00%
2023-09-26	22.30	22.30	22.35	22.05	23.10	1,477,205	33,158,547	22.447	22.30	22.30	22.35	22.05	23.10	1,477,205	22.447	-3.25%
2023-09-25	23.05	23.00	23.05	22.80	23.80	1,058,319	24,415,961	23.071	23.05	23.00	23.05	22.80	23.80	1,058,319	23.071	-2.12%
2023-09-22	23.55	23.50	23.55	22.95	23.70	1,152,092	26,977,184	23.416	23.55	23.50	23.55	22.95	23.70	1,152,092	23.416	0.43%
2023-09-21	23.45	23.40	23.45	23.25	23.90	965,948	22,658,140	23.457	23.45	23.40	23.45	23.25	23.90	965,948	23.457	-0.64%
2023-09-20	23.60	23.60	23.65	23.25	23.90	834,700	19,740,062	23.649	23.60	23.60	23.65	23.25	23.90	834,700	23.649	-0.84%
2023-09-19	23.80	23.75	23.80	23.45	23.85	473,505	11,211,871	23.679	23.80	23.75	23.80	23.45	23.85	473,505	23.678	1.28%
2023-09-18	23.50	23.50	23.60	23.50	24.25	1,590,205	37,792,737	23.766	23.50	23.50	23.60	23.50	24.25	1,590,205	23.766	-3.49%
2023-09-15	24.35	24.35	24.40	24.10	24.90	2,035,523	49,794,366	24.463	24.35	24.35	24.40	24.10	24.90	2,035,523	24.463	0.00%
2023-09-14	24.35	24.35	24.40	24.00	24.60	1,041,533	25,368,019	24.356	24.35	24.35	24.40	24.00	24.60	1,041,533	24.356	0.83%
2023-09-13	24.15	24.15	24.20	23.85	24.65	1,428,385	34,546,538	24.186	24.15	24.15	24.20	23.85	24.65	1,428,385	24.186	1.26%
2023-09-12	23.85	23.85	23.90	23.45	24.30	1,512,125	36,204,395	23.943	23.85	23.85	23.90	23.45	24.30	1,512,125	23.943	0.00%
2023-09-11	23.85	23.85	23.95	23.00	24.15	1,434,162	34,000,329	23.708	23.85	23.85	23.95	23.00	24.15	1,434,162	23.707	0.85%
2023-09-07	23.65	23.65	23.80	23.55	24.30	1,469,508	35,024,531	23.834	23.65	23.65	23.80	23.55	24.30	1,469,508	23.834	-2.67%
2023-09-06	24.30	24.25	24.30	23.60	24.55	1,256,904	30,431,742	24.212	24.30	24.25	24.30	23.60	24.55	1,256,904	24.212	0.62%
2023-09-05	24.15	24.15	24.20	23.85	24.55	1,610,076	38,951,082	24.192	24.15	24.15	24.20	23.85	24.55	1,610,076	24.192	-0.62%
2023-09-04	24.30	24.25	24.30	23.70	24.50	2,626,246	63,728,038	24.266	24.30	24.25	24.30	23.70	24.50	2,626,246	24.266	4.29%
2023-08-31	23.30	23.25	23.30	23.15	24.35	3,155,448	74,329,408	23.556	23.30	23.25	23.30	23.15	24.35	3,155,448	23.556	0.65%
2023-08-30	23.15	23.15	23.20	23.00	23.65	2,716,105	63,155,455	23.252	23.15	23.15	23.20	23.00	23.65	2,716,105	23.252	-1.91%
2023-08-29	23.60	23.55	23.60	23.20	24.05	1,971,488	46,462,573	23.567	23.60	23.55	23.60	23.20	24.05	1,971,488	23.567	0.00%
2023-08-28	23.60	23.60	23.65	23.50	24.75	2,820,683	67,646,536	23.982	23.60	23.60	23.65	23.50	24.75	2,820,683	23.982	1.72%
2023-08-25	23.20	23.15	23.20	22.70	23.35	1,239,405	28,689,955	23.148	23.20	23.15	23.20	22.70	23.35	1,239,405	23.148	1.53%
2023-08-24	22.85	22.85	22.90	22.35	23.05	1,012,405	23,058,711	22.776	22.85	22.85	22.90	22.35	23.05	1,012,405	22.776	1.78%
2023-08-23	22.45	22.45	22.50	21.85	22.60	1,494,645	33,436,771	22.371	22.45	22.45	22.50	21.85	22.60	1,494,645	22.371	1.81%
2023-08-22	22.05	22.05	22.15	21.65	22.65	1,506,600	33,284,775	22.093	22.05	22.05	22.15	21.65	22.65	1,506,600	22.093	1.15%
2023-08-21	21.80	21.80	21.95	21.80	23.45	3,204,516	71,755,610	22.392	21.80	21.80	21.95	21.80	23.45	3,204,516	22.392	-6.44%
2023-08-18	23.30	23.30	23.40	23.20	24.30	2,665,796	63,004,695	23.635	23.30	23.30	23.40	23.20	24.30	2,665,796	23.634	-0.43%
2023-08-17	23.40	23.35	23.40	22.45	23.75	2,398,465	55,773,578	23.254	23.40	23.35	23.40	22.45	23.75	2,398,465	23.254	1.52%
2023-08-16	23.05	23.00	23.05	22.60	23.40	1,737,053	40,055,266	23.059	23.05	23.00	23.05	22.60	23.40	1,737,053	23.059	0.22%
2023-08-15	23.00	22.95	23.00	22.30	23.30	1,527,689	35,123,522	22.991	23.00	22.95	23.00	22.30	23.30	1,527,689	22.991	0.88%
2023-08-14	22.80	22.80	22.90	21.80	22.95	2,327,252	52,122,702	22.397	22.80	22.80	22.90	21.80	22.95	2,327,252	22.397	0.88%
2023-08-11	22.60	22.55	22.60	22.45	23.30	1,268,464	28,770,282	22.681	22.60	22.55	22.60	22.45	23.30	1,268,464	22.681	-1.53%
2023-08-10	22.95	22.95	23.00	22.60	23.20	1,594,705	36,506,301	22.892	22.95	22.95	23.00	22.60	23.20	1,594,705	22.892	-0.65%
2023-08-09	23.10	23.00	23.10	22.70	23.20	1,569,368	36,060,499	22.978	23.10	23.00	23.10	22.70	23.20	1,569,368	22.978	1.32%
2023-08-08	22.80	22.80	22.85	22.65	23.30	1,576,589	36,131,107	22.917	22.80	22.80	22.85	22.65	23.30	1,576,589	22.917	-3.18%
2023-08-07	23.55	23.50	23.55	23.05	23.90	1,545,109	36,019,354	23.312	23.55	23.50	23.55	23.05	23.90	1,545,109	23.312	-1.46%
2023-08-04	23.90	23.80	23.90	23.55	24.25	2,076,430	49,509,545	23.844	23.90	23.80	23.90	23.55	24.25	2,076,430	23.844	2.80%
2023-08-03	23.25	23.20	23.25	22.70	23.80	1,657,827	38,485,741	23.215	23.25	23.20	23.25	22.70	23.80	1,657,827	23.215	0.43%
2023-08-02	23.15	23.15	23.20	23.05	24.35	2,437,646	57,198,291	23.465	23.15	23.15	23.20	23.05	24.35	2,437,646	23.465	-4.34%
2023-08-01	24.20	24.15	24.20	24.00	25.55	5,069,868	124,660,069	24.588	24.20	24.15	24.20	24.00	25.55	5,069,868	24.588	-4.72%
2023-07-31	25.40	25.35	25.40	24.85	25.60	3,641,769	92,237,723	25.328	25.40	25.35	25.40	24.85	25.60	3,641,769	25.328	2.42%
2023-07-28	24.80	24.80	24.85	23.25	24.95	4,348,204	106,283,228	24.443	24.80	24.80	24.85	23.25	24.95	4,348,204	24.443	4.42%
2023-07-27	23.75	23.70	23.75	23.20	23.85	2,441,004	57,494,797	23.554	23.75	23.70	23.75	23.20	23.85	2,441,004	23.554	3.04%
2023-07-26	23.05	23.00	23.05	22.65	23.20	1,987,000	45,537,687	22.918	23.05	23.00	23.05	22.65	23.20	1,987,000	22.918	0.44%
2023-07-25	22.95	22.95	23.00	22.00	23.05	2,727,400	61,810,395	22.663	22.95	22.95	23.00	22.00	23.05	2,727,400	22.663	5.52%
2023-07-24	21.75	21.70	21.75	21.65	22.45	982,038	21,452,786	21.845	21.75	21.70	21.75	21.65	22.45	982,038	21.845	-2.03%
2023-07-21	22.20	22.20	22.25	22.00	23.00	819,828	18,242,866	22.252	22.20	22.20	22.25	22.00	23.00	819,828	22.252	-0.45%
2023-07-20	22.30	22.25	22.30	21.85	22.55	1,455,748	32,378,222	22.242	22.30	22.25	22.30	21.85	22.55	1,455,748	22.242	1.36%
2023-07-19	22.00	22.00	22.05	21.55	22.60	2,937,985	64,602,750	21.989	22.00	22.00	22.05	21.55	22.60	2,937,985	21.989	-2.65%
2023-07-18	22.60	22.55	22.60	22.10	23.40	2,044,349	46,367,274	22.681	22.60	22.55	22.60	22.10	23.40	2,044,349	22.681	-3.42%
2023-07-14	23.40	23.25	23.40	23.10	23.95	1,865,049	43,725,034	23.444	23.40	23.25	23.40	23.10	23.95	1,865,049	23.444	-2.09%
2023-07-13	23.90	23.80	23.90	23.30	24.00	1,971,367	46,792,858	23.736	23.90	23.80	23.90	23.30	24.00	1,971,367	23.736	3.69%
2023-07-12	23.05	23.00	23.05	22.30	23.10	1,359,305	31,169,453	22.930	23.05	23.00	23.05	22.30	23.10	1,359,305	22.930	2.90%
2023-07-11	22.40	22.35	22.40	22.15	22.65	865,481	19,363,865	22.374	22.40	22.35	22.40	22.15	22.65	865,481	22.374	2.28%
2023-07-10	21.90	21.85	21.90	21.50	22.45	1,860,805	40,741,546	21.895	21.90	21.85	21.90	21.50	22.45	1,860,805	21.895	0.23%
2023-07-07	21.85	21.85	22.00	21.60	22.75	1,557,041	34,114,966	21.910	21.85	21.85	22.00	21.60	22.75	1,557,041	21.910	-3.10%
2023-07-06	22.55	22.45	22.55	22.10	23.05	1,733,003	38,992,797	22.500	22.55	22.45	22.55	22.10	23.05	1,733,003	22.500	-1.31%
2023-07-05	22.85	22.75	22.85	22.45	22.90	1,096,315	24,903,539	22.716	22.85	22.75	22.85	22.45	22.90	1,096,315	22.716	0.44%
2023-07-04	22.75	22.70	22.75	22.10	22.95	1,566,505	35,419,417	22.611	22.75	22.70	22.75	22.10	22.95	1,566,505	22.610	2.71%
2023-07-03	22.15	22.15	22.20	21.30	22.40	1,520,273	33,534,632	22.058	22.15	22.15	22.20	21.30	22.40	1,520,273	22.058	3.99%
2023-06-30	21.30	21.25	21.30	21.00	21.70	1,939,906	41,264,115	21.271	21.30	21.25	21.30	21.00	21.70	1,939,906	21.271	-1.84%
2023-06-29	21.70	21.65	21.70	21.40	21.85	1,650,250	35,617,352	21.583	21.70	21.65	21.70	21.40	21.85	1,650,250	21.583	-0.91%
2023-06-28	21.90	21.85	21.90	21.35	22.05	2,482,897	54,088,345	21.784	21.90	21.85	21.90	21.35	22.05	2,482,897	21.784	0.92%
2023-06-27	21.70	21.70	21.75	21.00	21.85	1,888,014	40,817,589	21.619	21.70	21.70	21.75	21.00	21.85	1,888,014	21.619	3.33%
2023-06-26	21.00	20.95	21.00	20.85	21.40	2,461,207	51,715,045	21.012	21.00	20.95	21.00	20.85	21.40	2,461,207	21.012	-0.71%
2023-06-23	21.15	21.15	21.20	20.90	22.20	1,222,764	25,905,554	21.186	21.15	21.15	21.20	20.90	22.20	1,222,764	21.186	-1.17%
2023-06-21	21.40	21.40	21.45	21.25	21.75	1,488,479	31,960,743	21.472	21.40	21.40	21.45	21.25	21.75	1,488,479	21.472	-2.51%
2023-06-20	21.95	21.90	21.95	21.80	22.80	1,932,815	42,504,649	21.991	21.95	21.90	21.95	21.80	22.80	1,932,815	21.991	-3.30%
2023-06-19	22.70	22.65	22.70	22.15	22.95	1,373,810	30,885,751	22.482	22.70	22.65	22.70	22.15	22.95	1,373,810	22.482	-1.30%
2023-06-16	23.00	22.95	23.00	22.60	23.25	3,713,746	85,164,463	22.932	23.00	22.95	23.00	22.60	23.25	3,713,746	22.932	0.44%
2023-06-15	22.90	22.85	22.90	22.25	22.95	2,439,791	55,325,988	22.677	22.90	22.85	22.90	22.25	22.95	2,439,791	22.677	2.46%
2023-06-14	22.35	22.30	22.35	22.20	23.10	1,588,382	35,846,217	22.568	22.35	22.30	22.35	22.20	23.10	1,588,382	22.568	-0.22%
2023-06-13	22.40	22.35	22.40	21.85	22.60	2,953,254	66,058,716	22.368	22.40	22.35	22.40	21.85	22.60	2,953,254	22.368	1.59%
2023-06-12	22.05	22.00	22.05	21.60	22.25	1,840,216	40,403,417	21.956	22.05	22.00	22.05	21.60	22.25	1,840,216	21.956	0.68%
2023-06-09	21.90	21.90	21.95	21.50	22.80	3,259,941	71,249,619	21.856	21.90	21.90	21.95	21.50	22.80	3,259,941	21.856	-2.45%
2023-06-08	22.45	22.40	22.45	21.95	22.60	1,882,105	42,097,429	22.367	22.45	22.40	22.45	21.95	22.60	1,882,105	22.367	2.28%
2023-06-07	21.95	21.90	21.95	21.70	22.70	2,442,431	53,661,892	21.971	21.95	21.90	21.95	21.70	22.70	2,442,431	21.971	-1.13%
2023-06-06	22.20	22.15	22.20	21.90	22.95	1,942,908	43,496,930	22.388	22.20	22.15	22.20	21.90	22.95	1,942,908	22.388	-0.45%
2023-06-05	22.30	22.30	22.35	22.00	23.10	3,100,006	69,241,598	22.336	22.30	22.30	22.35	22.00	23.10	3,100,006	22.336	0.00%
2023-06-02	22.30	22.30	22.35	21.50	22.75	7,552,804	168,593,347	22.322	22.30	22.30	22.35	21.50	22.75	7,552,804	22.322	4.69%
2023-06-01	21.30	21.30	21.35	21.10	22.55	3,175,500	68,708,136	21.637	21.30	21.30	21.35	21.10	22.55	3,175,500	21.637	-3.40%
2023-05-31	22.05	22.05	22.10	21.90	22.85	3,892,574	85,904,713	22.069	22.05	22.05	22.10	21.90	22.85	3,892,574	22.069	-3.50%
2023-05-30	22.85	22.85	22.90	22.40	23.15	1,759,105	40,136,664	22.817	22.85	22.85	22.90	22.40	23.15	1,759,105	22.817	0.66%
2023-05-29	22.70	22.65	22.70	22.25	23.50	2,216,910	50,104,783	22.601	22.70	22.65	22.70	22.25	23.50	2,216,910	22.601	-0.66%
2023-05-25	22.85	22.85	22.90	22.40	23.30	2,053,087	46,879,677	22.834	22.85	22.85	22.90	22.40	23.30	2,053,087	22.834	-2.35%
2023-05-24	23.40	23.35	23.40	22.95	23.65	2,318,905	53,961,865	23.270	23.40	23.35	23.40	22.95	23.65	2,318,905	23.270	-1.47%
2023-05-23	23.75	23.75	23.80	23.65	24.50	1,761,167	41,951,210	23.820	23.75	23.75	23.80	23.65	24.50	1,761,167	23.820	-3.06%
2023-05-22	24.50	24.45	24.50	24.10	24.75	1,131,028	27,665,746	24.461	24.50	24.45	24.50	24.10	24.75	1,131,028	24.461	0.62%
2023-05-19	24.35	24.30	24.35	24.15	24.85	2,781,005	67,892,555	24.413	24.35	24.30	24.35	24.15	24.85	2,781,005	24.413	-2.21%
2023-05-18	24.90	24.85	24.90	24.70	25.10	1,085,175	27,023,157	24.902	24.90	24.85	24.90	24.70	25.10	1,085,175	24.902	1.01%
2023-05-17	24.65	24.60	24.65	24.60	25.05	1,867,355	46,169,955	24.725	24.65	24.60	24.65	24.60	25.05	1,867,355	24.725	-1.20%
2023-05-16	24.95	24.90	24.95	24.60	25.30	2,058,805	51,101,707	24.821	24.95	24.90	24.95	24.60	25.30	2,058,805	24.821	-0.80%
2023-05-15	25.15	25.15	25.20	24.55	25.40	2,111,690	52,819,360	25.013	25.15	25.15	25.20	24.55	25.40	2,111,690	25.013	2.03%
2023-05-12	24.65	24.60	24.65	24.50	25.00	1,530,704	37,776,233	24.679	24.65	24.60	24.65	24.50	25.00	1,530,704	24.679	-1.20%
2023-05-11	24.95	24.90	24.95	24.55	25.10	1,278,556	31,762,065	24.842	24.95	24.90	24.95	24.55	25.10	1,278,556	24.842	0.40%
2023-05-10	24.85	24.85	24.90	24.85	26.05	1,784,205	44,807,083	25.113	24.85	24.85	24.90	24.85	26.05	1,784,205	25.113	-3.87%
2023-05-09	25.85	25.80	25.85	25.55	26.45	2,099,246	54,615,793	26.017	25.85	25.80	25.85	25.55	26.45	2,099,246	26.017	-0.39%
2023-05-08	25.95	25.90	25.95	25.20	26.00	1,659,087	42,676,233	25.723	25.95	25.90	25.95	25.20	26.00	1,659,087	25.723	2.98%
2023-05-05	25.20	25.15	25.20	25.00	25.75	1,479,067	37,370,773	25.267	25.20	25.15	25.20	25.00	25.75	1,479,067	25.266	0.00%
2023-05-04	25.20	25.15	25.20	23.65	25.30	2,184,500	54,509,194	24.953	25.20	25.15	25.20	23.65	25.30	2,184,500	24.953	6.33%
2023-05-03	23.70	23.65	23.70	23.35	24.15	1,342,705	31,672,731	23.589	23.70	23.65	23.70	23.35	24.15	1,342,705	23.589	-3.27%
2023-05-02	24.50	24.45	24.50	23.80	24.80	1,607,005	39,105,785	24.335	24.50	24.45	24.50	23.80	24.80	1,607,005	24.335	0.82%
2023-04-28	24.30	24.30	24.35	24.15	24.60	1,783,065	43,444,916	24.365	24.30	24.30	24.35	24.15	24.60	1,783,065	24.365	-0.21%
2023-04-27	24.35	24.25	24.35	23.70	24.40	1,848,367	44,609,421	24.135	24.35	24.25	24.35	23.70	24.40	1,848,367	24.135	1.46%
2023-04-26	24.00	23.95	24.00	23.45	24.25	1,621,708	38,692,614	23.859	24.00	23.95	24.00	23.45	24.25	1,621,708	23.859	0.42%
2023-04-25	23.90	23.85	23.90	23.40	25.75	3,555,554	85,421,987	24.025	23.90	23.85	23.90	23.40	25.75	3,555,554	24.025	-4.78%
2023-04-24	25.10	25.10	25.15	24.70	26.10	2,335,425	58,952,899	25.243	25.10	25.10	25.15	24.70	26.10	2,335,425	25.243	-2.71%
2023-04-21	25.80	25.75	25.80	25.35	26.20	2,124,556	54,628,318	25.713	25.80	25.75	25.80	25.35	26.20	2,124,556	25.713	-1.34%
2023-04-20	26.15	26.10	26.15	25.55	26.45	1,360,200	35,370,220	26.004	26.15	26.10	26.15	25.55	26.45	1,360,200	26.004	1.55%
2023-04-19	25.75	25.75	25.90	25.65	26.70	1,612,206	41,827,421	25.944	25.75	25.75	25.90	25.65	26.70	1,612,206	25.944	-3.01%
2023-04-18	26.55	26.50	26.55	25.95	26.80	1,798,366	47,676,478	26.511	26.55	26.50	26.55	25.95	26.80	1,798,366	26.511	1.14%
2023-04-17	26.25	26.20	26.25	25.40	26.55	2,267,233	59,382,825	26.192	26.25	26.20	26.25	25.40	26.55	2,267,233	26.192	1.94%
2023-04-14	25.75	25.75	25.85	25.70	26.45	1,484,070	38,525,079	25.959	25.75	25.75	25.85	25.70	26.45	1,484,070	25.959	-0.19%
2023-04-13	25.80	25.80	25.85	24.80	25.95	1,406,882	35,826,214	25.465	25.80	25.80	25.85	24.80	25.95	1,406,882	25.465	0.39%
2023-04-12	25.70	25.65	25.70	25.55	26.40	1,455,956	37,534,805	25.780	25.70	25.65	25.70	25.55	26.40	1,455,956	25.780	-1.53%
2023-04-11	26.10	26.00	26.10	25.10	26.25	2,874,380	74,049,206	25.762	26.10	26.00	26.10	25.10	26.25	2,874,380	25.762	3.57%
2023-04-06	25.20	25.15	25.20	24.50	25.40	1,896,913	47,278,388	24.924	25.20	25.15	25.20	24.50	25.40	1,896,913	24.924	0.40%
2023-04-04	25.10	25.05	25.10	24.40	25.50	2,822,673	69,947,100	24.780	25.10	25.05	25.10	24.40	25.50	2,822,673	24.780	-0.40%
2023-04-03	25.20	25.15	25.20	24.25	25.40	2,060,987	51,172,995	24.829	25.20	25.15	25.20	24.25	25.40	2,060,987	24.829	1.82%
2023-03-31	24.75	24.75	24.80	24.75	25.50	2,441,100	61,064,401	25.015	24.75	24.75	24.80	24.75	25.50	2,441,100	25.015	0.61%
2023-03-30	24.60	24.55	24.60	24.00	25.00	2,859,258	69,866,207	24.435	24.60	24.55	24.60	24.00	25.00	2,859,258	24.435	0.00%
2023-03-29	24.60	24.55	24.60	24.35	26.50	3,618,404	89,808,612	24.820	24.60	24.55	24.60	24.35	26.50	3,618,404	24.820	-2.77%
2023-03-28	25.30	25.25	25.30	24.55	25.30	2,772,773	69,487,687	25.061	25.30	25.25	25.30	24.55	25.30	2,772,773	25.061	3.48%
2023-03-27	24.45	24.40	24.45	24.10	24.95	2,256,505	55,211,815	24.468	24.45	24.40	24.45	24.10	24.95	2,256,505	24.468	-2.98%
2023-03-24	25.20	25.15	25.20	24.75	25.65	3,641,327	91,449,402	25.114	25.20	25.15	25.20	24.75	25.65	3,641,327	25.114	-0.79%
2023-03-23	25.40	25.35	25.40	24.80	25.50	2,863,837	72,110,546	25.180	25.40	25.35	25.40	24.80	25.50	2,863,837	25.180	1.60%
2023-03-22	25.00	24.95	25.00	23.30	25.20	5,433,876	134,620,025	24.774	25.00	24.95	25.00	23.30	25.20	5,433,876	24.774	8.70%
2023-03-21	23.00	22.95	23.00	22.35	23.20	1,987,595	45,370,007	22.827	23.00	22.95	23.00	22.35	23.20	1,987,595	22.827	0.88%
2023-03-20	22.80	22.75	22.80	22.30	23.70	2,048,305	46,724,856	22.812	22.80	22.75	22.80	22.30	23.70	2,048,305	22.811	-3.39%
2023-03-17	23.60	23.60	23.65	22.65	23.90	3,235,495	75,629,452	23.375	23.60	23.60	23.65	22.65	23.90	3,235,495	23.375	5.36%
2023-03-16	22.40	22.40	22.45	21.90	22.60	1,770,039	39,647,077	22.399	22.40	22.40	22.45	21.90	22.60	1,770,039	22.399	-0.44%
2023-03-15	22.50	22.50	22.55	21.95	22.75	2,642,240	59,092,894	22.365	22.50	22.50	22.55	21.95	22.75	2,642,240	22.365	5.63%
2023-03-14	21.30	21.25	21.30	20.85	23.00	5,522,538	118,683,565	21.491	21.30	21.25	21.30	20.85	23.00	5,522,538	21.491	-7.59%
2023-03-13	23.05	23.00	23.05	22.35	23.35	4,393,071	100,407,688	22.856	23.05	23.00	23.05	22.35	23.35	4,393,071	22.856	2.44%
2023-03-10	22.50	22.50	22.55	22.25	23.35	8,984,642	202,505,476	22.539	22.50	22.50	22.55	22.25	23.35	8,984,642	22.539	-2.81%
2023-03-09	23.15	23.15	23.20	23.15	23.90	2,594,139	60,827,080	23.448	23.15	23.15	23.20	23.15	23.90	2,594,139	23.448	-2.32%
2023-03-08	23.70	23.70	23.75	23.40	24.00	3,169,806	74,897,153	23.628	23.70	23.70	23.75	23.40	24.00	3,169,806	23.628	-2.87%
2023-03-07	24.40	24.40	24.45	24.15	25.55	2,501,678	61,738,065	24.679	24.40	24.40	24.45	24.15	25.55	2,501,678	24.679	-1.21%
2023-03-06	24.70	24.70	24.75	24.25	25.60	3,731,485	92,304,874	24.737	24.70	24.70	24.75	24.25	25.60	3,731,485	24.737	-3.52%
2023-03-03	25.60	25.55	25.60	24.70	25.80	4,279,702	108,781,453	25.418	25.60	25.55	25.60	24.70	25.80	4,279,702	25.418	4.07%
2023-03-02	24.60	24.55	24.60	24.05	24.85	3,075,570	75,409,987	24.519	24.60	24.55	24.60	24.05	24.85	3,075,570	24.519	1.44%
2023-03-01	24.25	24.25	24.30	22.65	24.50	3,876,758	92,514,145	23.864	24.25	24.25	24.30	22.65	24.50	3,876,758	23.864	7.54%
2023-02-28	22.55	22.55	22.75	22.50	23.45	3,754,975	85,675,818	22.817	22.55	22.55	22.75	22.50	23.45	3,754,975	22.817	0.00%
2023-02-27	22.55	22.50	22.55	22.00	22.85	3,599,103	80,631,397	22.403	22.55	22.50	22.55	22.00	22.85	3,599,103	22.403	0.89%
2023-02-24	22.35	22.35	22.50	22.35	22.85	3,030,674	68,363,071	22.557	22.35	22.35	22.50	22.35	22.85	3,030,674	22.557	-2.19%
2023-02-23	22.85	22.85	22.90	22.35	23.45	3,553,128	81,540,687	22.949	22.85	22.85	22.90	22.35	23.45	3,553,128	22.949	1.11%
2023-02-22	22.60	22.55	22.60	22.30	23.20	4,050,933	92,002,228	22.711	22.60	22.55	22.60	22.30	23.20	4,050,933	22.711	-0.44%
2023-02-21	22.70	22.65	22.70	22.50	23.30	2,659,913	60,697,558	22.819	22.70	22.65	22.70	22.50	23.30	2,659,913	22.819	-1.52%
2023-02-20	23.05	23.00	23.05	21.30	23.10	5,927,991	134,475,046	22.685	23.05	23.00	23.05	21.30	23.10	5,927,991	22.685	8.22%
2023-02-17	21.30	21.25	21.30	21.25	22.10	4,159,118	89,544,927	21.530	21.30	21.25	21.30	21.25	22.10	4,159,118	21.530	-2.74%
2023-02-16	21.90	21.85	21.90	21.75	23.00	4,713,914	105,078,543	22.291	21.90	21.85	21.90	21.75	23.00	4,713,914	22.291	-0.90%
2023-02-15	22.10	22.00	22.10	21.85	22.70	3,886,415	85,675,308	22.045	22.10	22.00	22.10	21.85	22.70	3,886,415	22.045	-2.43%
2023-02-14	22.65	22.60	22.65	21.85	23.60	5,570,717	125,063,203	22.450	22.65	22.60	22.65	21.85	23.60	5,570,717	22.450	-3.00%
2023-02-13	23.35	23.30	23.35	22.40	23.40	3,277,273	75,490,181	23.034	23.35	23.30	23.35	22.40	23.40	3,277,273	23.034	0.43%
2023-02-10	23.25	23.20	23.25	23.05	24.45	2,638,162	62,062,361	23.525	23.25	23.20	23.25	23.05	24.45	2,638,162	23.525	-4.32%
2023-02-09	24.30	24.25	24.30	23.25	24.40	3,135,600	74,900,455	23.887	24.30	24.25	24.30	23.25	24.40	3,135,600	23.887	4.07%
2023-02-08	23.35	23.35	23.40	23.25	24.05	1,657,793	39,007,091	23.530	23.35	23.35	23.40	23.25	24.05	1,657,793	23.530	-0.85%
2023-02-07	23.55	23.55	23.60	23.40	24.60	4,012,743	95,397,478	23.774	23.55	23.55	23.60	23.40	24.60	4,012,743	23.774	-1.88%
2023-02-06	24.00	24.00	24.10	23.80	25.50	4,808,223	116,842,908	24.301	24.00	24.00	24.10	23.80	25.50	4,808,223	24.301	-7.34%
2023-02-03	25.90	25.85	25.90	25.60	26.30	3,704,266	95,700,224	25.835	25.90	25.85	25.90	25.60	26.30	3,704,266	25.835	-1.15%
2023-02-02	26.20	26.20	26.25	26.00	27.20	2,506,488	66,708,504	26.614	26.20	26.20	26.25	26.00	27.20	2,506,488	26.614	-0.95%
2023-02-01	26.45	26.45	26.50	25.60	26.55	2,941,933	76,842,572	26.120	26.45	26.45	26.50	25.60	26.55	2,941,933	26.120	1.34%
2023-01-31	26.10	25.95	26.10	25.60	26.95	4,836,456	126,246,730	26.103	26.10	25.95	26.10	25.60	26.95	4,836,456	26.103	-1.14%
2023-01-30	26.40	26.40	26.45	26.20	27.90	4,120,615	110,694,169	26.864	26.40	26.40	26.45	26.20	27.90	4,120,615	26.864	-6.05%
2023-01-27	28.10	28.05	28.10	27.65	28.40	1,669,617	46,806,328	28.034	28.10	28.05	28.10	27.65	28.40	1,669,617	28.034	-0.35%
2023-01-26	28.20	28.10	28.20	27.75	28.30	2,526,561	70,882,544	28.055	28.20	28.10	28.20	27.75	28.30	2,526,561	28.055	2.55%
2023-01-20	27.50	27.45	27.50	26.95	27.55	1,424,391	38,933,493	27.333	27.50	27.45	27.50	26.95	27.55	1,424,391	27.333	2.61%
2023-01-19	26.80	26.75	26.80	26.55	27.65	1,413,241	37,982,391	26.876	26.80	26.75	26.80	26.55	27.65	1,413,241	26.876	-1.11%
2023-01-18	27.10	27.05	27.10	26.35	27.45	3,256,621	88,246,513	27.098	27.10	27.05	27.10	26.35	27.45	3,256,621	27.098	0.74%
2023-01-17	26.90	26.90	26.95	26.60	27.25	3,092,706	83,127,698	26.879	26.90	26.90	26.95	26.60	27.25	3,092,706	26.879	-0.37%
2023-01-16	27.00	26.95	27.00	26.80	27.25	3,091,805	83,327,950	26.951	27.00	26.95	27.00	26.80	27.25	3,091,805	26.951	-0.18%
2023-01-13	27.05	26.95	27.05	26.10	27.15	3,477,746	93,398,662	26.856	27.05	26.95	27.05	26.10	27.15	3,477,746	26.856	2.66%
2023-01-12	26.35	26.25	26.35	25.10	26.95	6,596,863	171,292,046	25.966	26.35	26.25	26.35	25.10	26.95	6,596,863	25.966	-0.94%
2023-01-11	26.60	26.60	26.65	26.00	27.10	6,958,315	185,187,097	26.614	26.60	26.60	26.65	26.00	27.10	6,958,315	26.614	1.92%
2023-01-10	26.10	26.05	26.10	25.45	26.65	3,943,858	102,408,647	25.967	26.10	26.05	26.10	25.45	26.65	3,943,858	25.967	-0.38%
2023-01-09	26.20	26.10	26.20	25.05	26.25	4,456,448	115,033,491	25.813	26.20	26.10	26.20	25.05	26.25	4,456,448	25.813	4.17%
2023-01-06	25.15	25.15	25.20	24.75	25.70	6,058,447	152,743,801	25.212	25.15	25.15	25.20	24.75	25.70	6,058,447	25.212	0.60%
2023-01-05	25.00	25.00	25.05	23.55	25.10	9,117,124	223,742,090	24.541	25.00	25.00	25.05	23.55	25.10	9,117,124	24.541	4.38%
2023-01-04	23.95	23.85	23.95	21.85	23.95	8,975,707	209,968,089	23.393	23.95	23.85	23.95	21.85	23.95	8,975,707	23.393	10.37%
2023-01-03	21.70	21.70	21.75	20.15	21.70	3,655,507	77,322,313	21.152	21.70	21.70	21.75	20.15	21.70	3,655,507	21.152	0.93%
2022-12-30	21.50	21.45	21.50	21.15	22.30	2,858,054	62,087,341	21.724	21.50	21.45	21.50	21.15	22.30	2,858,054	21.724	2.38%
2022-12-29	21.00	20.95	21.00	20.80	21.40	1,558,309	32,675,183	20.968	21.00	20.95	21.00	20.80	21.40	1,558,309	20.968	-2.78%
2022-12-28	21.60	21.60	21.65	21.40	22.05	3,770,208	81,889,539	21.720	21.60	21.60	21.65	21.40	22.05	3,770,208	21.720	3.10%
2022-12-23	20.95	20.90	20.95	20.80	21.60	1,769,901	37,372,750	21.116	20.95	20.90	20.95	20.80	21.60	1,769,901	21.116	-2.33%
2022-12-22	21.45	21.35	21.45	20.50	21.50	2,571,595	54,752,013	21.291	21.45	21.35	21.45	20.50	21.50	2,571,595	21.291	5.67%
2022-12-21	20.30	20.25	20.30	19.98	20.50	2,119,754	43,010,132	20.290	20.30	20.25	20.30	19.98	20.50	2,119,754	20.290	0.25%
2022-12-20	20.25	20.20	20.25	19.74	20.55	3,155,012	63,372,074	20.086	20.25	20.20	20.25	19.74	20.55	3,155,012	20.086	-2.41%
2022-12-19	20.75	20.70	20.75	20.45	21.85	2,608,439	54,319,812	20.825	20.75	20.70	20.75	20.45	21.85	2,608,439	20.825	-2.35%
2022-12-16	21.25	21.25	21.30	20.70	21.50	2,518,238	53,366,345	21.192	21.25	21.25	21.30	20.70	21.50	2,518,238	21.192	0.00%
2022-12-15	21.25	21.20	21.25	21.15	22.15	1,839,318	39,400,415	21.421	21.25	21.20	21.25	21.15	22.15	1,839,318	21.421	-3.63%
2022-12-14	22.05	22.05	22.10	21.05	22.50	3,807,672	83,002,683	21.799	22.05	22.05	22.10	21.05	22.50	3,807,672	21.799	-0.68%
2022-12-13	22.20	22.10	22.20	21.60	22.55	2,004,841	44,550,617	22.222	22.20	22.10	22.20	21.60	22.55	2,004,841	22.222	1.83%
2022-12-12	21.80	21.80	21.85	21.60	22.25	4,077,992	89,310,992	21.901	21.80	21.80	21.85	21.60	22.25	4,077,992	21.901	-2.90%
2022-12-09	22.45	22.45	22.50	22.15	23.60	8,701,745	196,444,537	22.575	22.45	22.45	22.50	22.15	23.60	8,701,745	22.575	-0.66%
2022-12-08	22.60	22.55	22.60	21.25	22.65	4,850,228	107,560,313	22.176	22.60	22.55	22.60	21.25	22.65	4,850,228	22.176	7.36%
2022-12-07	21.05	21.05	21.10	20.90	22.75	4,200,389	91,739,313	21.841	21.05	21.05	21.10	20.90	22.75	4,200,389	21.841	-4.54%
2022-12-06	22.05	22.00	22.05	21.75	23.05	5,592,413	124,684,018	22.295	22.05	22.00	22.05	21.75	23.05	5,592,413	22.295	-4.34%
2022-12-05	23.05	23.00	23.05	20.80	23.15	9,053,111	200,325,970	22.128	23.05	23.00	23.05	20.80	23.15	9,053,111	22.128	10.82%
2022-12-02	20.80	20.75	20.80	20.40	21.25	4,364,065	90,759,451	20.797	20.80	20.75	20.80	20.40	21.25	4,364,065	20.797	-0.72%
2022-12-01	20.95	20.95	21.05	20.45	21.45	7,761,840	163,187,128	21.024	20.95	20.95	21.05	20.45	21.45	7,761,840	21.024	4.23%
2022-11-30	20.10	20.10	20.15	18.84	20.25	10,258,298	203,716,548	19.859	20.10	20.10	20.15	18.84	20.25	10,258,298	19.859	5.79%
2022-11-29	19.00	18.98	19.00	16.74	19.00	7,075,454	128,408,198	18.148	19.00	18.98	19.00	16.74	19.00	7,075,454	18.148	14.05%
2022-11-28	16.66	16.64	16.66	16.44	17.00	5,408,744	90,253,856	16.687	16.66	16.64	16.66	16.44	17.00	5,408,744	16.687	-5.45%
2022-11-25	17.62	17.62	17.64	17.30	17.82	1,390,810	24,436,147	17.570	17.62	17.62	17.64	17.30	17.82	1,390,810	17.570	-1.01%
2022-11-24	17.80	17.80	17.82	17.44	17.90	1,689,639	29,901,734	17.697	17.80	17.80	17.82	17.44	17.90	1,689,639	17.697	2.89%
2022-11-23	17.30	17.30	17.32	17.06	17.52	2,490,600	43,013,563	17.270	17.30	17.30	17.32	17.06	17.52	2,490,600	17.270	0.23%
2022-11-22	17.26	17.24	17.26	17.10	17.72	2,867,324	49,697,275	17.332	17.26	17.24	17.26	17.10	17.72	2,867,324	17.332	-2.38%
2022-11-21	17.68	17.66	17.68	17.50	18.50	4,140,283	73,197,235	17.679	17.68	17.66	17.68	17.50	18.50	4,140,283	17.679	-4.74%
2022-11-18	18.56	18.56	18.60	18.28	19.80	3,470,617	64,910,619	18.703	18.56	18.56	18.60	18.28	19.80	3,470,617	18.703	-1.07%
2022-11-17	18.76	18.76	18.78	18.12	19.06	3,104,676	57,443,195	18.502	18.76	18.76	18.78	18.12	19.06	3,104,676	18.502	-2.39%
2022-11-16	19.22	19.22	19.24	18.80	20.05	4,009,592	77,069,479	19.221	19.22	19.22	19.24	18.80	20.05	4,009,592	19.221	-3.42%
2022-11-15	19.90	19.90	19.92	18.34	20.20	8,161,974	160,462,513	19.660	19.90	19.90	19.92	18.34	20.20	8,161,974	19.660	6.53%
2022-11-14	18.68	18.68	18.70	18.18	19.28	6,581,859	123,315,998	18.736	18.68	18.68	18.70	18.18	19.28	6,581,859	18.736	4.83%
2022-11-11	17.82	17.82	18.00	17.10	18.06	7,021,728	123,880,366	17.642	17.82	17.82	18.00	17.10	18.06	7,021,728	17.642	10.55%
2022-11-10	16.12	16.12	16.14	16.00	16.56	2,855,632	46,232,385	16.190	16.12	16.12	16.14	16.00	16.56	2,855,632	16.190	-2.89%
2022-11-09	16.60	16.58	16.60	16.54	17.44	3,529,986	59,120,364	16.748	16.60	16.58	16.60	16.54	17.44	3,529,986	16.748	-3.38%
2022-11-08	17.18	17.18	17.20	16.88	18.14	4,279,543	73,612,528	17.201	17.18	17.18	17.20	16.88	18.14	4,279,543	17.201	-4.56%
2022-11-07	18.00	17.98	18.00	17.30	18.50	4,740,465	85,577,678	18.053	18.00	17.98	18.00	17.30	18.50	4,740,465	18.053	0.78%
2022-11-04	17.86	17.70	17.86	16.58	17.98	5,548,750	97,155,894	17.510	17.86	17.70	17.86	16.58	17.98	5,548,750	17.510	7.72%
2022-11-03	16.58	16.58	16.60	16.36	16.78	2,535,983	41,967,313	16.549	16.58	16.58	16.60	16.36	16.78	2,535,983	16.549	-2.36%
2022-11-02	16.98	16.96	17.00	15.76	17.26	3,502,312	58,490,953	16.701	16.98	16.96	17.00	15.76	17.26	3,502,312	16.701	5.47%
2022-11-01	16.10	16.08	16.10	14.84	16.18	5,007,013	78,861,362	15.750	16.10	16.08	16.10	14.84	16.18	5,007,013	15.750	10.12%
2022-10-31	14.62	14.58	14.62	13.98	14.90	3,652,952	53,029,508	14.517	14.62	14.58	14.62	13.98	14.90	3,652,952	14.517	0.97%
2022-10-28	14.48	14.42	14.48	14.16	15.72	5,307,447	77,947,929	14.687	14.48	14.42	14.48	14.16	15.72	5,307,447	14.687	-7.42%
2022-10-27	15.64	15.62	15.64	15.50	16.02	3,780,878	59,494,704	15.736	15.64	15.62	15.64	15.50	16.02	3,780,878	15.736	2.76%
2022-10-26	15.22	15.22	15.28	15.00	16.08	4,849,620	75,195,967	15.506	15.22	15.22	15.28	15.00	16.08	4,849,620	15.506	-2.31%
2022-10-25	15.58	15.56	15.58	14.98	16.12	5,843,635	90,605,810	15.505	15.58	15.56	15.58	14.98	16.12	5,843,635	15.505	-0.38%
2022-10-24	15.64	15.62	15.64	15.46	17.80	6,939,523	113,679,685	16.382	15.64	15.62	15.64	15.46	17.80	6,939,523	16.381	-13.78%
2022-10-21	18.14	18.12	18.14	17.90	18.60	2,654,517	48,427,485	18.243	18.14	18.12	18.14	17.90	18.60	2,654,517	18.243	-0.98%
2022-10-20	18.32	18.20	18.32	17.26	18.42	4,132,841	74,519,119	18.031	18.32	18.20	18.32	17.26	18.42	4,132,841	18.031	2.58%
2022-10-19	17.86	17.84	17.86	17.80	18.40	3,221,562	58,064,911	18.024	17.86	17.84	17.86	17.80	18.40	3,221,562	18.024	-2.93%
2022-10-18	18.40	18.36	18.40	17.66	18.56	3,327,919	60,565,063	18.199	18.40	18.36	18.40	17.66	18.56	3,327,919	18.199	4.90%
2022-10-17	17.54	17.54	17.68	16.78	17.96	2,904,812	50,669,468	17.443	17.54	17.54	17.68	16.78	17.96	2,904,812	17.443	1.50%
2022-10-14	17.28	17.28	17.30	17.00	17.74	2,602,014	45,298,499	17.409	17.28	17.28	17.30	17.00	17.74	2,602,014	17.409	4.10%
2022-10-13	16.60	16.58	16.60	16.52	17.12	2,131,144	35,607,030	16.708	16.60	16.58	16.60	16.52	17.12	2,131,144	16.708	-2.81%
2022-10-12	17.08	17.08	17.10	16.32	17.60	4,030,004	67,866,500	16.840	17.08	17.08	17.10	16.32	17.60	4,030,004	16.840	0.35%
2022-10-11	17.02	17.00	17.02	16.94	17.98	2,889,329	49,678,836	17.194	17.02	17.00	17.02	16.94	17.98	2,889,329	17.194	-3.73%
2022-10-10	17.68	17.64	17.68	17.34	18.02	2,116,110	37,453,308	17.699	17.68	17.64	17.68	17.34	18.02	2,116,110	17.699	-2.43%
2022-10-07	18.12	18.10	18.12	18.00	18.52	1,610,410	29,339,535	18.219	18.12	18.10	18.12	18.00	18.52	1,610,410	18.219	-4.13%
2022-10-06	18.90	18.88	18.90	18.46	19.12	1,452,810	27,401,657	18.861	18.90	18.88	18.90	18.46	19.12	1,452,810	18.861	1.61%
2022-10-05	18.60	18.58	18.60	17.82	19.50	3,600,093	66,267,053	18.407	18.60	18.58	18.60	17.82	19.50	3,600,093	18.407	8.14%
2022-10-03	17.20	17.20	17.24	16.80	17.62	2,012,029	34,489,708	17.142	17.20	17.20	17.24	16.80	17.62	2,012,029	17.142	-2.27%
2022-09-30	17.60	17.56	17.60	17.20	18.40	3,043,659	53,528,723	17.587	17.60	17.56	17.60	17.20	18.40	3,043,659	17.587	-0.45%
2022-09-29	17.68	17.64	17.68	17.50	18.66	3,696,372	66,206,293	17.911	17.68	17.64	17.68	17.50	18.66	3,696,372	17.911	-2.96%
2022-09-28	18.22	18.20	18.22	18.12	19.02	3,938,437	72,470,766	18.401	18.22	18.20	18.22	18.12	19.02	3,938,437	18.401	-4.31%
2022-09-27	19.04	19.04	19.10	18.70	19.78	2,669,428	50,668,074	18.981	19.04	19.04	19.10	18.70	19.78	2,669,428	18.981	-2.36%
2022-09-26	19.50	19.50	19.54	19.36	19.80	2,979,112	58,169,419	19.526	19.50	19.50	19.54	19.36	19.80	2,979,112	19.526	-1.52%
2022-09-23	19.80	19.78	19.80	19.78	20.50	2,042,530	40,765,588	19.958	19.80	19.78	19.80	19.78	20.50	2,042,530	19.958	-1.49%
2022-09-22	20.10	20.10	20.15	20.00	20.80	1,918,489	38,857,726	20.254	20.10	20.10	20.15	20.00	20.80	1,918,489	20.254	-3.60%
2022-09-21	20.85	20.80	20.85	20.75	21.20	1,967,198	41,174,530	20.931	20.85	20.80	20.85	20.75	21.20	1,967,198	20.931	-1.42%
2022-09-20	21.15	21.10	21.15	20.75	21.30	1,804,800	38,039,569	21.077	21.15	21.10	21.15	20.75	21.30	1,804,800	21.077	1.68%
2022-09-19	20.80	20.75	20.80	20.70	21.85	2,018,715	42,166,575	20.888	20.80	20.75	20.80	20.70	21.85	2,018,715	20.888	-1.42%
2022-09-16	21.10	21.05	21.10	21.05	22.40	4,022,929	86,001,884	21.378	21.10	21.05	21.10	21.05	22.40	4,022,929	21.378	-6.22%
2022-09-15	22.50	22.45	22.50	22.25	23.20	2,784,638	63,007,539	22.627	22.50	22.45	22.50	22.25	23.20	2,784,638	22.627	0.22%
2022-09-14	22.45	22.45	22.50	22.30	23.10	3,572,932	80,730,222	22.595	22.45	22.45	22.50	22.30	23.10	3,572,932	22.595	-5.27%
2022-09-13	23.70	23.65	23.70	23.60	24.25	4,563,353	109,085,342	23.905	23.70	23.65	23.70	23.60	24.25	4,563,353	23.905	0.85%
2022-09-09	23.50	23.45	23.50	22.35	23.80	6,013,609	141,146,480	23.471	23.50	23.45	23.50	22.35	23.80	6,013,609	23.471	5.15%
2022-09-08	22.35	22.35	22.40	22.10	22.85	3,852,661	86,824,208	22.536	22.35	22.35	22.40	22.10	22.85	3,852,661	22.536	0.68%
2022-09-07	22.20	22.15	22.20	21.85	22.40	2,592,155	57,410,689	22.148	22.20	22.15	22.20	21.85	22.40	2,592,155	22.148	-0.45%
2022-09-06	22.30	22.25	22.30	22.05	22.55	2,238,838	50,002,485	22.334	22.30	22.25	22.30	22.05	22.55	2,238,838	22.334	1.13%
2022-09-05	22.05	22.00	22.05	21.90	22.80	3,052,599	67,978,665	22.269	22.05	22.00	22.05	21.90	22.80	3,052,599	22.269	-2.65%
2022-09-02	22.65	22.60	22.65	22.25	23.05	4,503,311	101,934,739	22.636	22.65	22.60	22.65	22.25	23.05	4,503,311	22.636	-0.66%
2022-09-01	22.80	22.75	22.80	22.80	23.30	2,249,659	51,598,465	22.936	22.80	22.75	22.80	22.80	23.30	2,249,659	22.936	-1.51%
2022-08-31	23.15	23.10	23.15	21.65	23.40	6,633,210	152,275,541	22.957	23.15	23.10	23.15	21.65	23.40	6,633,210	22.957	4.75%
2022-08-30	22.10	22.10	22.15	21.25	22.10	3,433,200	74,533,472	21.710	22.10	22.10	22.15	21.25	22.10	3,433,200	21.710	2.55%
2022-08-29	21.55	21.55	21.60	21.30	21.75	1,647,788	35,397,183	21.482	21.55	21.55	21.60	21.30	21.75	1,647,788	21.482	-3.15%
2022-08-26	22.25	22.25	22.30	21.70	22.25	2,639,173	57,975,535	21.967	22.25	22.25	22.30	21.70	22.25	2,639,173	21.967	1.83%
2022-08-25	21.85	21.80	21.85	20.80	21.95	2,001,610	42,923,249	21.444	21.85	21.80	21.85	20.80	21.95	2,001,610	21.444	5.05%
2022-08-24	20.80	20.75	20.80	20.70	21.40	2,402,210	50,398,000	20.980	20.80	20.75	20.80	20.70	21.40	2,402,210	20.980	-0.24%
2022-08-23	20.85	20.80	20.85	20.60	21.05	1,249,172	25,999,871	20.814	20.85	20.80	20.85	20.60	21.05	1,249,172	20.814	0.48%
2022-08-22	20.75	20.75	20.80	20.45	21.10	1,617,445	33,676,577	20.821	20.75	20.75	20.80	20.45	21.10	1,617,445	20.821	0.48%
2022-08-19	20.65	20.60	20.65	20.15	20.90	1,774,573	36,584,631	20.616	20.65	20.60	20.65	20.15	20.90	1,774,573	20.616	1.98%
2022-08-18	20.25	20.25	20.30	20.15	20.85	1,437,275	29,271,976	20.366	20.25	20.25	20.30	20.15	20.85	1,437,275	20.366	-2.88%
2022-08-17	20.85	20.80	20.85	20.50	21.00	1,038,010	21,593,285	20.803	20.85	20.80	20.85	20.50	21.00	1,038,010	20.803	0.48%
2022-08-16	20.75	20.65	20.75	20.45	21.00	1,889,098	39,156,779	20.728	20.75	20.65	20.75	20.45	21.00	1,889,098	20.728	-1.19%
2022-08-15	21.00	20.95	21.00	20.65	21.25	1,419,359	29,790,231	20.989	21.00	20.95	21.00	20.65	21.25	1,419,359	20.989	0.48%
2022-08-12	20.90	20.90	20.95	20.25	20.95	1,746,810	36,167,236	20.705	20.90	20.90	20.95	20.25	20.95	1,746,810	20.705	1.95%
2022-08-11	20.50	20.45	20.50	20.00	20.50	1,542,810	31,347,093	20.318	20.50	20.45	20.50	20.00	20.50	1,542,810	20.318	2.81%
2022-08-10	19.94	19.92	19.94	19.90	20.50	1,824,510	36,491,018	20.000	19.94	19.92	19.94	19.90	20.50	1,824,510	20.000	-2.01%
2022-08-09	20.35	20.30	20.35	20.20	20.80	1,305,338	26,716,326	20.467	20.35	20.30	20.35	20.20	20.80	1,305,338	20.467	0.00%
2022-08-08	20.35	20.35	20.40	20.20	20.65	1,643,200	33,473,887	20.371	20.35	20.35	20.40	20.20	20.65	1,643,200	20.371	-0.97%
2022-08-05	20.55	20.50	20.55	20.25	20.85	1,815,595	37,238,402	20.510	20.55	20.50	20.55	20.25	20.85	1,815,595	20.510	0.00%
2022-08-04	20.55	20.50	20.55	19.88	20.55	2,596,023	52,537,614	20.238	20.55	20.50	20.55	19.88	20.55	2,596,023	20.238	4.21%
2022-08-03	19.72	19.72	19.74	19.44	19.92	2,569,281	50,613,542	19.700	19.72	19.72	19.74	19.44	19.92	2,569,281	19.699	2.18%
2022-08-02	19.30	19.28	19.30	19.16	19.98	3,807,402	74,034,827	19.445	19.30	19.28	19.30	19.16	19.98	3,807,402	19.445	-3.40%
2022-08-01	19.98	19.96	19.98	19.62	20.25	2,527,044	50,386,722	19.939	19.98	19.96	19.98	19.62	20.25	2,527,044	19.939	0.10%
2022-07-29	19.96	19.96	19.98	19.86	20.65	3,801,285	76,277,369	20.066	19.96	19.96	19.98	19.86	20.65	3,801,285	20.066	-1.92%
2022-07-28	20.35	20.35	20.40	20.05	20.75	3,297,651	66,935,923	20.298	20.35	20.35	20.40	20.05	20.75	3,297,651	20.298	2.36%
2022-07-27	19.88	19.86	19.88	19.82	20.30	2,163,610	43,202,875	19.968	19.88	19.86	19.88	19.82	20.30	2,163,610	19.968	-1.83%
2022-07-26	20.25	20.20	20.25	19.76	20.35	2,032,110	40,822,009	20.089	20.25	20.20	20.25	19.76	20.35	2,032,110	20.088	2.48%
2022-07-25	19.76	19.74	19.76	19.54	20.00	2,758,895	54,448,171	19.736	19.76	19.74	19.76	19.54	20.00	2,758,895	19.735	-0.20%
2022-07-22	19.80	19.78	19.80	19.46	20.40	5,577,985	110,060,052	19.731	19.80	19.78	19.80	19.46	20.40	5,577,985	19.731	-1.74%
2022-07-21	20.15	20.10	20.15	19.14	21.40	15,535,206	308,056,992	19.830	20.15	20.10	20.15	19.14	21.40	15,535,206	19.830	-10.44%
2022-07-20	22.50	22.50	22.55	22.40	22.90	1,823,780	41,163,793	22.571	22.50	22.50	22.55	22.40	22.90	1,823,780	22.571	0.45%
2022-07-19	22.40	22.35	22.40	22.15	23.00	2,608,308	58,369,848	22.378	22.40	22.35	22.40	22.15	23.00	2,608,308	22.378	-1.75%
2022-07-18	22.80	22.80	22.85	22.20	22.95	2,842,953	64,436,069	22.665	22.80	22.80	22.85	22.20	22.95	2,842,953	22.665	1.11%
2022-07-15	22.55	22.50	22.55	22.20	24.30	8,636,868	195,854,048	22.677	22.55	22.50	22.55	22.20	24.30	8,636,868	22.677	-6.82%
2022-07-14	24.20	24.15	24.20	23.65	24.75	3,099,730	74,713,949	24.103	24.20	24.15	24.20	23.65	24.75	3,099,730	24.103	-2.02%
2022-07-13	24.70	24.60	24.70	24.30	25.15	2,874,185	70,852,510	24.651	24.70	24.60	24.70	24.30	25.15	2,874,185	24.651	1.02%
2022-07-12	24.45	24.40	24.45	24.15	25.40	4,194,051	102,640,378	24.473	24.45	24.40	24.45	24.15	25.40	4,194,051	24.473	-3.74%
2022-07-11	25.40	25.30	25.40	24.55	25.55	4,029,343	101,128,503	25.098	25.40	25.30	25.40	24.55	25.55	4,029,343	25.098	-0.59%
2022-07-08	25.55	25.50	25.55	25.20	25.90	2,157,261	55,148,646	25.564	25.55	25.50	25.55	25.20	25.90	2,157,261	25.564	1.19%
2022-07-07	25.25	25.25	25.30	24.60	25.30	2,030,017	50,874,898	25.061	25.25	25.25	25.30	24.60	25.30	2,030,017	25.061	0.20%
2022-07-06	25.20	25.15	25.20	24.55	25.90	4,506,068	113,077,995	25.095	25.20	25.15	25.20	24.55	25.90	4,506,068	25.095	-1.37%
2022-07-05	25.55	25.50	25.55	25.40	26.40	3,094,691	79,773,781	25.778	25.55	25.50	25.55	25.40	26.40	3,094,691	25.778	0.39%
2022-07-04	25.45	25.45	25.50	24.85	25.55	2,934,766	73,959,552	25.201	25.45	25.45	25.50	24.85	25.55	2,934,766	25.201	-0.39%
2022-06-30	25.55	25.50	25.55	25.25	26.05	4,156,964	106,424,445	25.602	25.55	25.50	25.55	25.25	26.05	4,156,964	25.601	-0.97%
2022-06-29	25.80	25.75	25.80	25.45	26.70	4,602,005	119,330,505	25.930	25.80	25.75	25.80	25.45	26.70	4,602,005	25.930	-1.53%
2022-06-28	26.20	26.15	26.20	25.55	26.40	4,611,450	119,796,219	25.978	26.20	26.15	26.20	25.55	26.40	4,611,450	25.978	0.00%
2022-06-27	26.20	26.15	26.20	24.60	26.30	13,224,562	340,510,385	25.748	26.20	26.15	26.20	24.60	26.30	13,224,562	25.748	6.94%
2022-06-24	24.50	24.50	24.55	24.15	24.70	5,948,962	145,462,861	24.452	24.50	24.50	24.55	24.15	24.70	5,948,962	24.452	0.41%
2022-06-23	24.40	24.35	24.40	24.00	24.60	5,584,708	135,835,688	24.323	24.40	24.35	24.40	24.00	24.60	5,584,708	24.323	-0.20%
2022-06-22	24.45	24.40	24.45	24.35	25.50	6,006,842	148,200,234	24.672	24.45	24.40	24.45	24.35	25.50	6,006,842	24.672	-2.98%
2022-06-21	25.20	25.15	25.20	24.30	25.30	7,815,508	194,604,680	24.900	25.20	25.15	25.20	24.30	25.30	7,815,508	24.900	3.70%
2022-06-20	24.30	24.25	24.30	23.95	24.70	6,620,775	160,758,067	24.281	24.30	24.25	24.30	23.95	24.70	6,620,775	24.281	-1.82%
2022-06-17	24.75	24.75	24.80	24.35	25.10	5,330,826	132,105,945	24.782	24.75	24.75	24.80	24.35	25.10	5,330,826	24.782	0.61%
2022-06-16	24.60	24.55	24.60	24.30	26.10	9,136,423	227,760,521	24.929	24.60	24.55	24.60	24.30	26.10	9,136,423	24.929	-3.91%
2022-06-15	25.60	25.60	25.65	25.35	26.80	40,150,029	1,002,305,426	24.964	25.60	25.60	25.65	25.35	26.80	40,150,029	24.964	-3.94%
2022-06-14	26.65	26.60	26.65	25.50	26.95	5,798,779	152,182,966	26.244	26.65	26.60	26.65	25.50	26.95	5,798,779	26.244	1.52%
2022-06-13	26.25	26.20	26.25	26.00	26.90	5,613,226	148,682,692	26.488	26.25	26.20	26.25	26.00	26.90	5,613,226	26.488	-3.85%
2022-06-10	27.30	27.30	27.35	26.20	27.70	11,176,867	305,222,096	27.308	27.30	27.30	27.35	26.20	27.70	11,176,867	27.308	0.37%
2022-06-09	27.20	27.15	27.20	26.75	28.40	6,178,851	168,443,545	27.261	27.20	27.15	27.20	26.75	28.40	6,178,851	27.261	-3.20%
2022-06-08	28.10	28.05	28.10	26.55	28.20	9,764,132	267,536,257	27.400	28.10	28.05	28.10	26.55	28.20	9,764,132	27.400	7.46%
2022-06-07	26.15	26.10	26.15	25.50	26.60	5,094,374	132,819,189	26.072	26.15	26.10	26.15	25.50	26.60	5,094,374	26.072	0.58%
2022-06-06	26.00	25.95	26.00	24.70	26.10	4,601,235	116,699,756	25.363	26.00	25.95	26.00	24.70	26.10	4,601,235	25.363	3.79%
2022-06-02	25.05	25.00	25.05	24.70	25.60	3,836,549	95,958,149	25.012	25.05	25.00	25.05	24.70	25.60	3,836,549	25.012	-2.34%
2022-06-01	25.65	25.60	25.65	25.10	26.65	5,603,108	144,231,209	25.741	25.65	25.60	25.65	25.10	26.65	5,603,108	25.741	-2.47%
2022-05-31	26.30	26.30	26.35	26.20	27.70	26,916,066	711,907,018	26.449	26.30	26.30	26.35	26.20	27.70	26,916,066	26.449	-3.84%
2022-05-30	27.35	27.25	27.35	26.40	27.40	3,337,328	90,105,010	26.999	27.35	27.25	27.35	26.40	27.40	3,337,328	26.999	3.80%
2022-05-27	26.35	26.30	26.35	26.20	27.15	3,816,038	101,104,933	26.495	26.35	26.30	26.35	26.20	27.15	3,816,038	26.495	0.57%
2022-05-26	26.20	26.15	26.20	25.85	26.60	2,512,859	65,706,618	26.148	26.20	26.15	26.20	25.85	26.60	2,512,859	26.148	-0.95%
2022-05-25	26.45	26.45	26.50	26.05	26.70	3,415,624	90,133,712	26.389	26.45	26.45	26.50	26.05	26.70	3,415,624	26.389	-0.94%
2022-05-24	26.70	26.65	26.70	26.45	27.55	3,231,613	87,010,412	26.925	26.70	26.65	26.70	26.45	27.55	3,231,613	26.925	-2.02%
2022-05-23	27.25	27.20	27.25	27.05	27.65	2,527,436	69,057,522	27.323	27.25	27.20	27.25	27.05	27.65	2,527,436	27.323	-1.45%
2022-05-20	27.65	27.65	27.70	27.25	27.95	2,422,118	66,905,125	27.623	27.65	27.65	27.70	27.25	27.95	2,422,118	27.623	2.98%
2022-05-19	26.85	26.85	26.90	26.10	27.35	3,123,878	83,971,718	26.881	26.85	26.85	26.90	26.10	27.35	3,123,878	26.881	-3.07%
2022-05-18	27.70	27.55	27.70	26.70	27.85	3,591,208	98,388,946	27.397	27.70	27.55	27.70	26.70	27.85	3,591,208	27.397	0.73%
2022-05-17	27.50	27.45	27.50	27.10	27.60	4,714,608	129,182,634	27.401	27.50	27.45	27.50	27.10	27.60	4,714,608	27.401	2.80%
2022-05-16	26.75	26.70	26.75	26.55	27.50	4,727,904	127,524,440	26.973	26.75	26.70	26.75	26.55	27.50	4,727,904	26.973	1.33%
2022-05-13	26.40	26.40	26.45	25.00	26.70	8,993,119	234,128,274	26.034	26.40	26.40	26.45	25.00	26.70	8,993,119	26.034	8.64%
2022-05-12	24.30	24.25	24.30	24.10	25.50	3,969,582	97,915,015	24.666	24.30	24.25	24.30	24.10	25.50	3,969,582	24.666	-5.45%
2022-05-11	25.70	25.65	25.70	24.05	26.45	5,034,347	129,882,881	25.799	25.70	25.65	25.70	24.05	26.45	5,034,347	25.799	4.05%
2022-05-10	24.70	24.70	24.75	23.20	25.05	3,989,404	97,648,791	24.477	24.70	24.70	24.75	23.20	25.05	3,989,404	24.477	-2.18%
2022-05-06	25.25	25.20	25.25	25.05	26.50	4,843,909	123,471,485	25.490	25.25	25.20	25.25	25.05	26.50	4,843,909	25.490	-7.34%
2022-05-05	27.25	27.25	27.30	27.00	28.65	4,626,659	128,251,697	27.720	27.25	27.25	27.30	27.00	28.65	4,626,659	27.720	-3.02%
2022-05-04	28.10	28.00	28.10	27.85	28.75	3,812,070	107,502,624	28.201	28.10	28.00	28.10	27.85	28.75	3,812,070	28.201	0.18%
2022-05-03	28.05	28.00	28.05	26.55	28.15	5,039,453	139,201,822	27.622	28.05	28.00	28.05	26.55	28.15	5,039,453	27.622	1.63%
2022-04-29	27.60	27.55	27.60	25.75	27.80	6,459,263	174,954,662	27.086	27.60	27.55	27.60	25.75	27.80	6,459,263	27.086	7.60%
2022-04-28	25.65	25.60	25.65	24.40	25.95	4,118,986	104,575,565	25.389	25.65	25.60	25.65	24.40	25.95	4,118,986	25.389	5.34%
2022-04-27	24.35	24.30	24.35	22.85	24.70	5,410,533	131,181,538	24.246	24.35	24.30	24.35	22.85	24.70	5,410,533	24.246	3.18%
2022-04-26	23.60	23.55	23.60	22.80	24.40	4,218,079	99,587,557	23.610	23.60	23.55	23.60	22.80	24.40	4,218,079	23.610	3.51%
2022-04-25	22.80	22.75	22.80	22.40	23.30	3,706,712	84,551,173	22.810	22.80	22.75	22.80	22.40	23.30	3,706,712	22.810	-2.98%
2022-04-22	23.50	23.45	23.50	22.45	23.75	3,637,978	84,696,305	23.281	23.50	23.45	23.50	22.45	23.75	3,637,978	23.281	1.73%
2022-04-21	23.10	23.05	23.10	22.95	23.75	2,814,865	65,383,974	23.228	23.10	23.05	23.10	22.95	23.75	2,814,865	23.228	-2.33%
2022-04-20	23.65	23.65	23.70	23.30	25.00	3,745,894	89,042,431	23.771	23.65	23.65	23.70	23.30	25.00	3,745,894	23.771	-4.25%
2022-04-19	24.70	24.65	24.70	24.40	26.20	3,010,845	74,561,160	24.764	24.70	24.65	24.70	24.40	26.20	3,010,845	24.764	-5.90%
2022-04-14	26.25	26.25	26.30	25.55	26.35	1,265,610	33,124,946	26.173	26.25	26.25	26.30	25.55	26.35	1,265,610	26.173	2.54%
2022-04-13	25.60	25.60	25.65	25.05	26.15	1,268,542	32,601,710	25.700	25.60	25.60	25.65	25.05	26.15	1,268,542	25.700	0.00%
2022-04-12	25.60	25.55	25.60	24.60	26.20	3,035,361	77,192,225	25.431	25.60	25.55	25.60	24.60	26.20	3,035,361	25.431	-0.19%
2022-04-11	25.65	25.60	25.65	25.20	26.95	2,723,441	69,797,878	25.629	25.65	25.60	25.65	25.20	26.95	2,723,441	25.629	-4.82%
2022-04-08	26.95	26.90	26.95	26.15	27.00	1,529,047	40,840,506	26.710	26.95	26.90	26.95	26.15	27.00	1,529,047	26.710	0.37%
2022-04-07	26.85	26.85	26.90	26.75	27.90	2,285,332	61,912,947	27.091	26.85	26.85	26.90	26.75	27.90	2,285,332	27.091	-2.72%
2022-04-06	27.60	27.60	27.65	27.05	28.15	2,620,827	72,733,111	27.752	27.60	27.60	27.65	27.05	28.15	2,620,827	27.752	-1.95%
2022-04-04	28.15	28.15	28.20	26.60	28.45	3,236,061	90,487,205	27.962	28.15	28.15	28.20	26.60	28.45	3,236,061	27.962	5.83%
2022-04-01	26.60	26.60	26.65	25.50	26.70	1,406,849	36,939,225	26.257	26.60	26.60	26.65	25.50	26.70	1,406,849	26.257	-0.37%
2022-03-31	26.70	26.70	26.75	26.45	27.45	2,176,352	58,271,974	26.775	26.70	26.70	26.75	26.45	27.45	2,176,352	26.775	-1.66%
2022-03-30	27.15	27.10	27.15	26.65	27.90	3,938,059	107,384,022	27.268	27.15	27.10	27.15	26.65	27.90	3,938,059	27.268	0.93%
2022-03-29	26.90	26.85	26.90	26.55	27.10	3,232,845	86,632,472	26.798	26.90	26.85	26.90	26.55	27.10	3,232,845	26.798	1.13%
2022-03-28	26.60	26.60	26.65	25.30	27.20	4,721,613	124,845,026	26.441	26.60	26.60	26.65	25.30	27.20	4,721,613	26.441	1.72%
2022-03-25	26.15	26.10	26.15	25.80	27.90	4,167,508	110,576,514	26.533	26.15	26.10	26.15	25.80	27.90	4,167,508	26.533	-5.77%
2022-03-24	27.75	27.70	27.75	27.25	28.25	6,948,956	193,441,933	27.838	27.75	27.70	27.75	27.25	28.25	6,948,956	27.838	2.59%
2022-03-23	27.05	27.00	27.05	26.50	27.55	4,648,699	125,664,979	27.032	27.05	27.00	27.05	26.50	27.55	4,648,699	27.032	1.69%
2022-03-22	26.60	26.60	26.65	24.65	26.60	5,760,708	149,620,447	25.973	26.60	26.60	26.65	24.65	26.60	5,760,708	25.973	6.83%
2022-03-21	24.90	24.85	24.90	24.60	25.80	4,034,685	100,886,144	25.005	24.90	24.85	24.90	24.60	25.80	4,034,685	25.005	0.61%
2022-03-18	24.75	24.75	24.80	23.55	25.40	25,695,208	633,169,854	24.642	24.75	24.75	24.80	23.55	25.40	25,695,208	24.642	-2.37%
2022-03-17	25.35	25.35	25.40	24.05	25.40	12,105,723	302,355,993	24.976	25.35	25.35	25.40	24.05	25.40	12,105,723	24.976	13.68%
2022-03-16	22.30	22.25	22.30	19.50	22.65	13,776,009	289,377,546	21.006	22.30	22.25	22.30	19.50	22.65	13,776,009	21.006	21.06%
2022-03-15	18.42	18.42	18.44	18.20	20.65	12,340,398	236,260,899	19.145	18.42	18.42	18.44	18.20	20.65	12,340,398	19.145	-7.53%
2022-03-14	19.92	19.92	19.94	19.78	22.60	10,973,175	229,424,715	20.908	19.92	19.92	19.94	19.78	22.60	10,973,175	20.908	-14.69%
2022-03-11	23.35	23.35	23.40	22.20	23.70	6,796,363	155,918,374	22.941	23.35	23.35	23.40	22.20	23.70	6,796,363	22.941	-1.68%
2022-03-10	23.75	23.70	23.75	23.30	24.55	3,748,644	89,560,413	23.891	23.75	23.70	23.75	23.30	24.55	3,748,644	23.891	2.37%
2022-03-09	23.20	23.20	23.25	22.20	24.20	5,169,071	119,537,200	23.126	23.20	23.20	23.25	22.20	24.20	5,169,071	23.125	-1.69%
2022-03-08	23.60	23.55	23.60	23.30	25.15	7,102,511	170,459,458	24.000	23.60	23.55	23.60	23.30	25.15	7,102,511	24.000	-6.35%
2022-03-07	25.20	25.15	25.20	25.00	25.70	6,773,197	170,722,609	25.206	25.20	25.15	25.20	25.00	25.70	6,773,197	25.206	-3.08%
2022-03-04	26.00	26.00	26.05	25.50	26.40	6,008,977	155,689,671	25.910	26.00	26.00	26.05	25.50	26.40	6,008,977	25.910	-1.33%
2022-03-03	26.35	26.30	26.35	25.70	26.75	5,445,600	143,171,644	26.291	26.35	26.30	26.35	25.70	26.75	5,445,600	26.291	2.13%
2022-03-02	25.80	25.80	25.85	25.30	26.15	2,979,090	76,481,672	25.673	25.80	25.80	25.85	25.30	26.15	2,979,090	25.673	-1.90%
2022-03-01	26.30	26.25	26.30	25.30	26.50	3,061,951	79,629,879	26.006	26.30	26.25	26.30	25.30	26.50	3,061,951	26.006	2.73%
2022-02-28	25.60	25.55	25.60	25.20	26.30	3,648,009	93,016,269	25.498	25.60	25.55	25.60	25.20	26.30	3,648,009	25.498	-2.85%
2022-02-25	26.35	26.30	26.35	25.90	26.90	3,811,720	100,344,110	26.325	26.35	26.30	26.35	25.90	26.90	3,811,720	26.325	0.00%
2022-02-24	26.35	26.30	26.35	26.05	27.90	9,748,791	259,671,780	26.636	26.35	26.30	26.35	26.05	27.90	9,748,791	26.636	-6.39%
2022-02-23	28.15	28.10	28.15	28.00	28.55	3,153,988	88,740,487	28.136	28.15	28.10	28.15	28.00	28.55	3,153,988	28.136	-1.40%
2022-02-22	28.55	28.50	28.55	28.05	29.35	5,487,711	155,975,226	28.423	28.55	28.50	28.55	28.05	29.35	5,487,711	28.423	-4.19%
2022-02-21	29.80	29.75	29.80	29.65	30.50	2,910,199	86,937,496	29.873	29.80	29.75	29.80	29.65	30.50	2,910,199	29.873	-2.45%
2022-02-18	30.55	30.45	30.55	30.00	31.30	2,411,476	73,839,754	30.620	30.55	30.45	30.55	30.00	31.30	2,411,476	30.620	-1.29%
2022-02-17	30.95	30.80	30.95	30.15	31.50	2,060,406	63,357,111	30.750	30.95	30.80	30.95	30.15	31.50	2,060,406	30.750	0.49%
2022-02-16	30.80	30.75	30.80	30.35	31.25	2,472,304	76,144,234	30.799	30.80	30.75	30.80	30.35	31.25	2,472,304	30.799	1.65%
2022-02-15	30.30	30.25	30.30	30.20	32.00	3,349,267	102,945,976	30.737	30.30	30.25	30.30	30.20	32.00	3,349,267	30.737	-4.57%
2022-02-14	31.75	31.70	31.75	30.60	31.95	4,543,382	143,106,223	31.498	31.75	31.70	31.75	30.60	31.95	4,543,382	31.498	0.79%
2022-02-11	31.50	31.45	31.50	29.45	33.85	15,033,227	435,669,962	28.981	31.50	31.45	31.50	29.45	33.85	15,033,227	28.980	5.35%
2022-02-10	29.90	29.85	29.90	29.55	30.10	3,200,488	95,419,600	29.814	29.90	29.85	29.90	29.55	30.10	3,200,488	29.814	1.87%
2022-02-09	29.35	29.30	29.35	29.00	30.25	5,328,094	157,680,190	29.594	29.35	29.30	29.35	29.00	30.25	5,328,094	29.594	0.69%
2022-02-08	29.15	29.15	29.20	28.00	29.15	3,637,902	104,737,980	28.791	29.15	29.15	29.20	28.00	29.15	3,637,902	28.791	3.74%
2022-02-07	28.10	28.05	28.10	27.70	28.60	2,032,941	57,126,415	28.100	28.10	28.05	28.10	27.70	28.60	2,032,941	28.100	-0.18%
2022-02-04	28.15	28.10	28.15	26.85	28.40	3,970,450	110,662,864	27.872	28.15	28.10	28.15	26.85	28.40	3,970,450	27.872	5.83%
2022-01-31	26.60	26.55	26.60	26.05	26.95	998,628	26,536,203	26.573	26.60	26.55	26.60	26.05	26.95	998,628	26.573	-0.75%
2022-01-28	26.80	26.75	26.80	26.20	27.20	2,991,820	79,877,623	26.699	26.80	26.75	26.80	26.20	27.20	2,991,820	26.699	-2.01%
2022-01-27	27.35	27.30	27.35	26.75	27.90	3,690,741	99,945,964	27.080	27.35	27.30	27.35	26.75	27.90	3,690,741	27.080	-1.62%
2022-01-26	27.80	27.80	27.85	27.30	28.25	3,027,192	84,028,247	27.758	27.80	27.80	27.85	27.30	28.25	3,027,192	27.758	0.54%
2022-01-25	27.65	27.60	27.65	27.25	28.65	4,336,953	120,793,478	27.852	27.65	27.60	27.65	27.25	28.65	4,336,953	27.852	-3.49%
2022-01-24	28.65	28.65	28.70	28.20	29.50	2,918,277	83,651,599	28.665	28.65	28.65	28.70	28.20	29.50	2,918,277	28.665	-0.52%
2022-01-21	28.80	28.75	28.80	28.60	30.00	4,859,041	140,392,885	28.893	28.80	28.75	28.80	28.60	30.00	4,859,041	28.893	-2.54%
2022-01-20	29.55	29.55	29.60	27.70	30.15	7,648,933	224,201,573	29.312	29.55	29.55	29.60	27.70	30.15	7,648,933	29.311	6.29%
2022-01-19	27.80	27.75	27.80	26.80	28.10	6,752,219	186,480,366	27.618	27.80	27.75	27.80	26.80	28.10	6,752,219	27.618	1.46%
2022-01-18	27.40	27.35	27.40	27.20	32.50	64,583,532	1,725,135,569	26.712	27.40	27.35	27.40	27.20	32.50	64,583,532	26.712	-6.32%
2022-01-17	29.25	29.20	29.25	28.35	29.25	1,472,090	42,529,912	28.891	29.25	29.20	29.25	28.35	29.25	1,472,090	28.891	0.34%
2022-01-14	29.15	29.15	29.20	28.20	29.15	2,187,610	62,747,845	28.683	29.15	29.15	29.20	28.20	29.15	2,187,610	28.683	0.00%
2022-01-13	29.15	29.05	29.15	28.80	29.85	2,393,303	69,884,835	29.200	29.15	29.05	29.15	28.80	29.85	2,393,303	29.200	-1.35%
2022-01-12	29.55	29.50	29.55	28.65	29.70	3,757,714	110,305,103	29.354	29.55	29.50	29.55	28.65	29.70	3,757,714	29.354	3.32%
2022-01-11	28.60	28.55	28.60	28.25	29.20	1,987,608	57,085,419	28.721	28.60	28.55	28.60	28.25	29.20	1,987,608	28.721	-0.69%
2022-01-10	28.80	28.75	28.80	28.45	29.60	4,320,641	125,102,300	28.955	28.80	28.75	28.80	28.45	29.60	4,320,641	28.955	1.05%
2022-01-07	28.50	28.45	28.50	27.00	28.60	4,321,998	121,454,583	28.102	28.50	28.45	28.50	27.00	28.60	4,321,998	28.101	5.56%
2022-01-06	27.00	27.00	27.05	25.75	27.00	3,303,770	87,324,379	26.432	27.00	27.00	27.05	25.75	27.00	3,303,770	26.432	3.25%
2022-01-05	26.15	26.10	26.15	25.95	27.00	3,023,712	79,878,516	26.417	26.15	26.10	26.15	25.95	27.00	3,023,712	26.417	-3.33%
2022-01-04	27.05	27.05	27.10	26.75	27.95	2,363,480	64,232,551	27.177	27.05	27.05	27.10	26.75	27.95	2,363,480	27.177	-3.05%
2022-01-03	27.90	27.90	27.95	27.10	28.45	2,864,178	80,215,732	28.007	27.90	27.90	27.95	27.10	28.45	2,864,178	28.007	2.95%
2021-12-31	27.10	27.10	27.15	26.15	27.35	1,666,803	44,832,472	26.897	27.10	27.10	27.15	26.15	27.35	1,666,803	26.897	5.65%
2021-12-30	25.65	25.60	25.65	25.10	25.75	1,080,034	27,496,844	25.459	25.65	25.60	25.65	25.10	25.75	1,080,034	25.459	0.98%
2021-12-29	25.40	25.35	25.40	25.20	26.15	2,556,567	65,021,355	25.433	25.40	25.35	25.40	25.20	26.15	2,556,567	25.433	-3.05%
2021-12-28	26.20	26.15	26.20	26.10	26.90	1,843,710	48,498,393	26.305	26.20	26.15	26.20	26.10	26.90	1,843,710	26.305	-1.87%
2021-12-24	26.70	26.65	26.70	26.40	27.00	572,656	15,267,089	26.660	26.70	26.65	26.70	26.40	27.00	572,656	26.660	0.19%
2021-12-23	26.65	26.60	26.65	26.30	26.90	1,535,326	40,810,660	26.581	26.65	26.60	26.65	26.30	26.90	1,535,326	26.581	-0.74%
2021-12-22	26.85	26.80	26.85	26.45	27.40	1,307,753	35,055,927	26.806	26.85	26.80	26.85	26.45	27.40	1,307,753	26.806	0.19%
2021-12-21	26.80	26.75	26.80	26.10	27.10	2,755,696	73,314,396	26.605	26.80	26.75	26.80	26.10	27.10	2,755,696	26.605	0.56%
2021-12-20	26.65	26.65	26.75	26.60	27.95	2,360,912	63,763,036	27.008	26.65	26.65	26.75	26.60	27.95	2,360,912	27.008	-3.27%
2021-12-17	27.55	27.55	27.65	27.25	28.50	2,310,874	63,807,443	27.612	27.55	27.55	27.65	27.25	28.50	2,310,874	27.612	-3.50%
2021-12-16	28.55	28.50	28.55	26.90	28.60	3,342,328	94,166,380	28.174	28.55	28.50	28.55	26.90	28.60	3,342,328	28.174	5.35%
2021-12-15	27.10	27.10	27.15	26.95	28.80	2,906,894	80,280,785	27.617	27.10	27.10	27.15	26.95	28.80	2,906,894	27.617	-2.17%
2021-12-14	27.70	27.65	27.70	27.50	28.45	1,987,398	55,281,024	27.816	27.70	27.65	27.70	27.50	28.45	1,987,398	27.816	-2.81%
2021-12-13	28.50	28.50	28.55	27.90	28.65	4,167,548	118,308,581	28.388	28.50	28.50	28.55	27.90	28.65	4,167,548	28.388	1.42%
2021-12-10	28.10	28.10	28.15	27.35	28.40	3,632,077	101,533,358	27.955	28.10	28.10	28.15	27.35	28.40	3,632,077	27.955	0.36%
2021-12-09	28.00	28.00	28.05	26.80	28.20	4,512,776	126,025,198	27.926	28.00	28.00	28.05	26.80	28.20	4,512,776	27.926	5.46%
2021-12-08	26.55	26.55	26.60	26.30	27.15	2,309,560	61,531,894	26.642	26.55	26.55	26.60	26.30	27.15	2,309,560	26.642	0.38%
2021-12-07	26.45	26.45	26.50	25.10	26.50	4,756,617	123,994,643	26.068	26.45	26.45	26.50	25.10	26.50	4,756,617	26.068	6.65%
2021-12-06	24.80	24.80	24.85	24.60	25.95	4,466,562	112,164,567	25.112	24.80	24.80	24.85	24.60	25.95	4,466,562	25.112	-4.43%
2021-12-03	25.95	25.95	26.00	25.25	26.25	3,236,398	83,611,220	25.835	25.95	25.95	26.00	25.25	26.25	3,236,398	25.835	0.78%
2021-12-02	25.75	25.70	25.75	25.60	26.20	2,908,248	74,966,819	25.777	25.75	25.70	25.75	25.60	26.20	2,908,248	25.777	-2.09%
2021-12-01	26.30	26.25	26.30	26.20	27.00	1,936,604	51,353,947	26.518	26.30	26.25	26.30	26.20	27.00	1,936,604	26.518	-1.13%
2021-11-30	26.60	26.55	26.60	26.25	27.65	6,443,638	172,084,311	26.706	26.60	26.55	26.60	26.25	27.65	6,443,638	26.706	-3.27%
2021-11-29	27.50	27.50	27.55	26.60	27.55	2,782,633	75,745,311	27.221	27.50	27.50	27.55	26.60	27.55	2,782,633	27.221	1.29%
2021-11-26	27.15	27.10	27.15	27.00	28.10	2,812,586	77,325,036	27.493	27.15	27.10	27.15	27.00	28.10	2,812,586	27.493	-4.23%
2021-11-25	28.35	28.30	28.35	27.05	28.65	3,922,292	111,023,714	28.306	28.35	28.30	28.35	27.05	28.65	3,922,292	28.306	4.04%
2021-11-24	27.25	27.20	27.25	26.75	27.55	2,296,430	62,417,413	27.180	27.25	27.20	27.25	26.75	27.55	2,296,430	27.180	0.18%
2021-11-23	27.20	27.10	27.20	26.30	27.50	2,931,998	78,959,747	26.930	27.20	27.10	27.20	26.30	27.50	2,931,998	26.930	0.93%
2021-11-22	26.95	26.90	26.95	26.65	27.35	1,977,298	53,168,204	26.889	26.95	26.90	26.95	26.65	27.35	1,977,298	26.889	-1.46%
2021-11-19	27.35	27.25	27.35	26.30	27.45	2,629,273	70,909,772	26.969	27.35	27.25	27.35	26.30	27.45	2,629,273	26.969	-0.18%
2021-11-18	27.40	27.35	27.40	27.30	28.15	3,013,930	82,711,379	27.443	27.40	27.35	27.40	27.30	28.15	3,013,930	27.443	-3.35%
2021-11-17	28.35	28.30	28.35	28.00	28.80	1,713,833	48,430,059	28.258	28.35	28.30	28.35	28.00	28.80	1,713,833	28.258	-1.73%
2021-11-16	28.85	28.75	28.85	28.10	28.95	2,325,614	66,655,194	28.661	28.85	28.75	28.85	28.10	28.95	2,325,614	28.661	1.76%
2021-11-15	28.35	28.30	28.35	28.05	28.75	2,120,930	60,189,271	28.379	28.35	28.30	28.35	28.05	28.75	2,120,930	28.379	0.18%
2021-11-12	28.30	28.25	28.30	27.75	28.85	3,073,362	86,560,737	28.165	28.30	28.25	28.30	27.75	28.85	3,073,362	28.165	2.54%
2021-11-11	27.60	27.60	27.65	26.55	27.90	3,212,734	87,786,316	27.325	27.60	27.60	27.65	26.55	27.90	3,212,734	27.324	2.60%
2021-11-10	26.90	26.85	26.90	25.50	27.00	4,759,183	124,388,860	26.137	26.90	26.85	26.90	25.50	27.00	4,759,183	26.137	-0.37%
2021-11-09	27.00	26.95	27.00	26.55	27.25	1,767,351	47,447,086	26.846	27.00	26.95	27.00	26.55	27.25	1,767,351	26.846	1.31%
2021-11-08	26.65	26.65	26.70	26.30	27.25	2,530,770	67,651,865	26.732	26.65	26.65	26.70	26.30	27.25	2,530,770	26.732	0.95%
2021-11-05	26.40	26.35	26.40	26.10	27.80	6,626,945	175,574,200	26.494	26.40	26.35	26.40	26.10	27.80	6,626,945	26.494	-5.04%
2021-11-04	27.80	27.80	27.85	27.50	28.15	1,812,186	50,350,380	27.784	27.80	27.80	27.85	27.50	28.15	1,812,186	27.784	0.54%
2021-11-03	27.65	27.60	27.65	27.25	28.60	2,272,225	62,952,737	27.705	27.65	27.60	27.65	27.25	28.60	2,272,225	27.705	-0.90%
2021-11-02	27.90	27.85	27.90	27.75	29.15	2,418,800	68,267,812	28.224	27.90	27.85	27.90	27.75	29.15	2,418,800	28.224	-1.06%
2021-11-01	28.20	28.15	28.20	27.50	28.50	3,405,416	95,737,229	28.113	28.20	28.15	28.20	27.50	28.50	3,405,416	28.113	-1.23%
2021-10-29	28.55	28.55	28.60	28.30	29.10	3,612,016	103,534,355	28.664	28.55	28.55	28.60	28.30	29.10	3,612,016	28.664	-1.72%
2021-10-28	29.05	29.00	29.05	28.80	29.85	3,311,943	96,912,503	29.262	29.05	29.00	29.05	28.80	29.85	3,311,943	29.262	-1.53%
2021-10-27	29.50	29.50	29.55	28.25	31.00	14,748,770	428,804,030	29.074	29.50	29.50	29.55	28.25	31.00	14,748,770	29.074	-6.79%
2021-10-26	31.65	31.60	31.65	31.25	32.20	4,006,888	127,259,269	31.760	31.65	31.60	31.65	31.25	32.20	4,006,888	31.760	0.48%
2021-10-25	31.50	31.50	31.55	29.80	31.55	4,233,738	131,349,825	31.025	31.50	31.50	31.55	29.80	31.55	4,233,738	31.025	2.11%
2021-10-22	30.85	30.85	30.90	30.65	31.60	3,188,416	99,149,605	31.097	30.85	30.85	30.90	30.65	31.60	3,188,416	31.097	-0.32%
2021-10-21	30.95	30.90	30.95	30.65	31.95	7,906,994	246,982,891	31.236	30.95	30.90	30.95	30.65	31.95	7,906,994	31.236	0.16%
2021-10-20	30.90	30.85	30.90	30.05	31.40	4,247,465	131,189,635	30.887	30.90	30.85	30.90	30.05	31.40	4,247,465	30.887	0.65%
2021-10-19	30.70	30.65	30.70	29.20	30.95	5,974,891	182,652,068	30.570	30.70	30.65	30.70	29.20	30.95	5,974,891	30.570	5.86%
2021-10-18	29.00	28.95	29.00	27.60	29.65	10,587,939	304,062,964	28.718	29.00	28.95	29.00	27.60	29.65	10,587,939	28.718	-4.45%
2021-10-15	30.35	30.30	30.35	29.80	31.10	3,089,845	93,521,760	30.268	30.35	30.30	30.35	29.80	31.10	3,089,845	30.267	-1.46%
2021-10-12	30.80	30.75	30.80	30.20	32.00	5,659,058	174,918,310	30.909	30.80	30.75	30.80	30.20	32.00	5,659,058	30.909	-4.20%
2021-10-11	32.15	32.10	32.15	31.10	32.65	4,486,952	144,220,555	32.142	32.15	32.10	32.15	31.10	32.65	4,486,952	32.142	3.71%
2021-10-08	31.00	30.85	31.00	30.10	31.85	4,184,648	128,407,275	30.685	31.00	30.85	31.00	30.10	31.85	4,184,648	30.685	-1.59%
2021-10-07	31.50	31.50	31.55	30.30	31.65	2,466,346	77,030,862	31.233	31.50	31.50	31.55	30.30	31.65	2,466,346	31.233	5.00%
2021-10-06	30.00	30.00	30.10	29.50	30.55	2,078,198	62,349,440	30.002	30.00	30.00	30.10	29.50	30.55	2,078,198	30.002	-0.66%
2021-10-05	30.20	30.20	30.25	29.00	30.65	4,868,142	144,336,381	29.649	30.20	30.20	30.25	29.00	30.65	4,868,142	29.649	-2.42%
2021-10-04	30.95	30.90	30.95	30.65	31.95	2,915,119	90,205,016	30.944	30.95	30.90	30.95	30.65	31.95	2,915,119	30.944	-3.43%
2021-09-30	32.05	32.05	32.10	30.95	32.35	3,315,369	105,330,400	31.770	32.05	32.05	32.10	30.95	32.35	3,315,369	31.770	1.10%
2021-09-29	31.70	31.65	31.70	30.90	31.70	1,737,681	54,493,305	31.360	31.70	31.65	31.70	30.90	31.70	1,737,681	31.360	-1.25%
2021-09-28	32.10	32.05	32.10	31.50	32.25	2,454,615	78,311,750	31.904	32.10	32.05	32.10	31.50	32.25	2,454,615	31.904	1.10%
2021-09-27	31.75	31.70	31.75	31.40	32.35	1,493,755	47,456,805	31.770	31.75	31.70	31.75	31.40	32.35	1,493,755	31.770	-0.47%
2021-09-24	31.90	31.90	31.95	31.60	33.15	3,809,902	123,241,419	32.348	31.90	31.90	31.95	31.60	33.15	3,809,902	32.348	-1.85%
2021-09-23	32.50	32.35	32.50	32.20	33.60	2,660,000	86,945,007	32.686	32.50	32.35	32.50	32.20	33.60	2,660,000	32.686	1.09%
2021-09-21	32.15	32.10	32.15	31.25	32.50	2,894,201	92,910,727	32.102	32.15	32.10	32.15	31.25	32.50	2,894,201	32.102	1.42%
2021-09-20	31.70	31.70	31.75	30.85	32.95	6,054,441	190,805,371	31.515	31.70	31.70	31.75	30.85	32.95	6,054,441	31.515	-6.35%
2021-09-17	33.85	33.80	33.85	32.10	33.85	2,987,200	99,398,991	33.275	33.85	33.80	33.85	32.10	33.85	2,987,200	33.275	4.64%
2021-09-16	32.35	32.30	32.35	31.70	33.85	6,777,600	219,613,640	32.403	32.35	32.30	32.35	31.70	33.85	6,777,600	32.403	-3.14%
2021-09-15	33.40	33.35	33.40	32.90	35.60	10,651,198	358,670,087	33.674	33.40	33.35	33.40	32.90	35.60	10,651,198	33.674	-6.96%
2021-09-14	35.90	35.85	35.90	34.90	36.45	5,179,000	184,679,539	35.659	35.90	35.85	35.90	34.90	36.45	5,179,000	35.659	1.84%
2021-09-13	35.25	35.20	35.25	34.10	35.60	5,455,986	190,243,003	34.869	35.25	35.20	35.25	34.10	35.60	5,455,986	34.869	-2.35%
2021-09-10	36.10	36.05	36.10	35.85	37.35	7,110,156	259,978,340	36.564	36.10	36.05	36.10	35.85	37.35	7,110,156	36.564	1.26%
2021-09-09	35.65	35.65	35.75	35.30	37.00	5,751,801	206,662,256	35.930	35.65	35.65	35.75	35.30	37.00	5,751,801	35.930	-4.55%
2021-09-08	37.35	37.35	37.40	36.80	38.05	3,232,378	121,027,511	37.442	37.35	37.35	37.40	36.80	38.05	3,232,378	37.442	-1.06%
2021-09-07	37.75	37.75	37.80	37.10	38.20	3,691,118	139,692,949	37.846	37.75	37.75	37.80	37.10	38.20	3,691,118	37.846	0.53%
2021-09-06	37.55	37.50	37.55	36.95	38.15	2,430,910	91,199,471	37.517	37.55	37.50	37.55	36.95	38.15	2,430,910	37.517	0.54%
2021-09-03	37.35	37.35	37.40	37.10	38.35	4,938,427	185,487,870	37.560	37.35	37.35	37.40	37.10	38.35	4,938,427	37.560	-2.23%
2021-09-02	38.20	38.20	38.25	37.35	39.00	6,946,600	265,863,682	38.273	38.20	38.20	38.25	37.35	39.00	6,946,600	38.272	3.38%
2021-09-01	36.95	36.95	37.00	36.25	37.70	5,139,702	190,691,643	37.102	36.95	36.95	37.00	36.25	37.70	5,139,702	37.102	-2.51%
2021-08-31	37.90	37.60	37.90	35.80	37.90	6,050,581	224,128,456	37.043	37.90	37.60	37.90	35.80	37.90	6,050,581	37.042	4.55%
2021-08-30	36.25	36.20	36.25	35.80	38.50	6,727,300	244,997,706	36.418	36.25	36.20	36.25	35.80	38.50	6,727,300	36.418	-4.61%
2021-08-27	38.00	38.00	38.05	37.20	38.70	11,878,600	453,403,777	38.170	38.00	38.00	38.05	37.20	38.70	11,878,600	38.170	4.40%
2021-08-26	36.40	36.35	36.40	35.65	37.05	4,268,123	154,449,321	36.187	36.40	36.35	36.40	35.65	37.05	4,268,123	36.187	-0.27%
2021-08-25	36.50	36.45	36.50	36.25	39.15	9,010,233	338,792,156	37.601	36.50	36.45	36.50	36.25	39.15	9,010,233	37.601	-0.82%
2021-08-24	36.80	36.70	36.80	35.55	36.95	5,993,700	217,159,607	36.231	36.80	36.70	36.80	35.55	36.95	5,993,700	36.231	4.25%
2021-08-23	35.30	35.25	35.30	33.60	35.30	5,226,248	181,803,854	34.787	35.30	35.25	35.30	33.60	35.30	5,226,248	34.787	5.53%
2021-08-20	33.45	33.45	33.50	32.50	35.80	7,818,358	262,520,548	33.578	33.45	33.45	33.50	32.50	35.80	7,818,358	33.577	-4.70%
2021-08-19	35.10	35.10	35.20	34.50	36.20	4,762,116	166,984,092	35.065	35.10	35.10	35.20	34.50	36.20	4,762,116	35.065	-2.50%
2021-08-18	36.00	35.85	36.00	35.50	36.45	2,874,965	103,217,074	35.902	36.00	35.85	36.00	35.50	36.45	2,874,965	35.902	0.98%
2021-08-17	35.65	35.65	35.75	35.10	37.30	4,623,372	165,892,181	35.881	35.65	35.65	35.75	35.10	37.30	4,623,372	35.881	-3.12%
2021-08-16	36.80	36.70	36.80	36.20	37.95	5,695,740	210,517,411	36.961	36.80	36.70	36.80	36.20	37.95	5,695,740	36.961	1.80%
2021-08-13	36.15	36.10	36.15	34.80	37.40	20,276,292	724,809,798	35.747	36.15	36.10	36.15	34.80	37.40	20,276,292	35.747	-4.37%
2021-08-12	37.80	37.75	37.80	36.80	41.00	26,527,583	1,017,705,375	38.364	37.80	37.75	37.80	36.80	41.00	26,527,583	38.364	-11.48%
2021-08-11	42.70	42.65	42.70	42.65	44.30	4,972,709	216,380,398	43.514	42.70	42.65	42.70	42.65	44.30	4,972,709	43.514	-1.39%
2021-08-10	43.30	43.20	43.30	41.80	43.50	2,631,279	112,992,739	42.942	43.30	43.20	43.30	41.80	43.50	2,631,279	42.942	2.73%
2021-08-09	42.15	42.05	42.15	40.50	42.70	2,716,142	114,169,579	42.034	42.15	42.05	42.15	40.50	42.70	2,716,142	42.034	1.32%
2021-08-06	41.60	41.60	41.70	41.45	42.90	3,339,316	139,737,646	41.846	41.60	41.60	41.70	41.45	42.90	3,339,316	41.846	-2.80%
2021-08-05	42.80	42.75	42.80	42.50	44.40	3,080,406	132,949,757	43.160	42.80	42.75	42.80	42.50	44.40	3,080,406	43.160	-2.06%
2021-08-04	43.70	43.55	43.70	42.05	44.50	4,773,780	208,502,591	43.677	43.70	43.55	43.70	42.05	44.50	4,773,780	43.677	1.16%
2021-08-03	43.20	43.10	43.20	42.45	44.40	3,662,610	157,084,428	42.889	43.20	43.10	43.20	42.45	44.40	3,662,610	42.889	-1.82%
2021-08-02	44.00	43.90	44.00	41.10	44.65	4,676,858	203,045,903	43.415	44.00	43.90	44.00	41.10	44.65	4,676,858	43.415	4.64%
2021-07-30	42.05	42.05	42.10	41.30	43.00	4,202,181	177,056,643	42.135	42.05	42.05	42.10	41.30	43.00	4,202,181	42.134	-2.55%
2021-07-29	43.15	43.10	43.15	42.20	43.75	8,363,202	360,199,817	43.070	43.15	43.10	43.15	42.20	43.75	8,363,202	43.070	5.37%
2021-07-28	40.95	40.95	41.00	38.10	41.00	8,269,089	331,604,407	40.102	40.95	40.95	41.00	38.10	41.00	8,269,089	40.102	3.67%
2021-07-27	39.50	39.40	39.50	38.35	45.00	15,864,485	644,328,140	40.615	39.50	39.40	39.50	38.35	45.00	15,864,485	40.615	-11.63%
2021-07-26	44.70	44.55	44.70	43.50	47.35	9,259,983	418,692,859	45.215	44.70	44.55	44.70	43.50	47.35	9,259,983	45.215	-6.39%
2021-07-23	47.75	47.50	47.75	46.65	49.50	4,412,749	209,788,260	47.541	47.75	47.50	47.75	46.65	49.50	4,412,749	47.541	-1.24%
2021-07-22	48.35	48.30	48.35	45.30	49.15	8,339,875	398,140,974	47.739	48.35	48.30	48.35	45.30	49.15	8,339,875	47.739	6.73%
2021-07-21	45.30	45.25	45.30	44.35	46.80	6,132,091	278,265,879	45.379	45.30	45.25	45.30	44.35	46.80	6,132,091	45.379	1.80%
2021-07-20	44.50	44.40	44.50	43.40	46.60	7,099,190	317,328,766	44.699	44.50	44.40	44.50	43.40	46.60	7,099,190	44.699	-1.33%
2021-07-19	45.10	45.05	45.10	44.85	47.30	6,822,450	311,016,630	45.587	45.10	45.05	45.10	44.85	47.30	6,822,450	45.587	-4.65%
2021-07-16	47.30	47.30	47.35	47.10	49.95	11,507,011	555,267,521	48.255	47.30	47.30	47.35	47.10	49.95	11,507,011	48.255	-5.02%
2021-07-15	49.80	49.70	49.80	43.20	50.85	28,711,231	1,379,395,933	48.044	49.80	49.70	49.80	43.20	50.85	28,711,231	48.044	16.63%
2021-07-14	42.70	42.60	42.70	42.30	43.30	3,520,993	150,554,799	42.759	42.70	42.60	42.70	42.30	43.30	3,520,993	42.759	0.47%
2021-07-13	42.50	42.30	42.50	42.05	43.50	3,820,247	162,617,510	42.567	42.50	42.30	42.50	42.05	43.50	3,820,247	42.567	-0.70%
2021-07-12	42.80	42.75	42.80	41.50	43.45	4,650,025	198,287,160	42.642	42.80	42.75	42.80	41.50	43.45	4,650,025	42.642	3.51%
2021-07-09	41.35	41.25	41.35	38.35	41.75	5,474,369	222,295,634	40.607	41.35	41.25	41.35	38.35	41.75	5,474,369	40.607	4.82%
2021-07-08	39.45	39.35	39.45	38.90	41.30	5,961,777	235,723,058	39.539	39.45	39.35	39.45	38.90	41.30	5,961,777	39.539	-3.66%
2021-07-07	40.95	40.95	41.00	40.45	41.70	3,250,530	132,865,467	40.875	40.95	40.95	41.00	40.45	41.70	3,250,530	40.875	-0.12%
2021-07-06	41.00	41.00	41.05	40.80	42.35	3,162,306	130,723,758	41.338	41.00	41.00	41.05	40.80	42.35	3,162,306	41.338	-0.73%
2021-07-05	41.30	41.20	41.30	40.50	42.45	3,040,353	125,482,639	41.272	41.30	41.20	41.30	40.50	42.45	3,040,353	41.272	-2.02%
2021-07-02	42.15	42.10	42.15	41.70	43.70	4,294,647	181,227,196	42.198	42.15	42.10	42.15	41.70	43.70	4,294,647	42.198	-4.10%
2021-06-30	43.95	43.90	43.95	42.65	44.05	2,949,845	128,588,565	43.592	43.95	43.90	43.95	42.65	44.05	2,949,845	43.592	1.15%
2021-06-29	43.45	43.40	43.45	42.95	44.65	3,385,161	146,986,686	43.421	43.45	43.40	43.45	42.95	44.65	3,385,161	43.421	-2.03%
2021-06-28	44.35	44.30	44.35	43.65	45.00	2,705,368	120,141,731	44.409	44.35	44.30	44.35	43.65	45.00	2,705,368	44.409	0.57%
2021-06-25	44.10	44.05	44.10	43.05	45.70	6,577,658	289,780,279	44.055	44.10	44.05	44.10	43.05	45.70	6,577,658	44.055	-0.68%
2021-06-24	44.40	44.40	44.45	41.70	45.00	12,018,519	529,779,214	44.080	44.40	44.40	44.45	41.70	45.00	12,018,519	44.080	6.86%
2021-06-23	41.55	41.50	41.55	40.05	42.05	4,486,132	184,903,814	41.217	41.55	41.50	41.55	40.05	42.05	4,486,132	41.217	3.75%
2021-06-22	40.05	40.05	40.15	40.05	41.45	3,526,193	143,056,412	40.570	40.05	40.05	40.15	40.05	41.45	3,526,193	40.570	-2.55%
2021-06-21	41.10	40.95	41.10	40.30	41.85	3,897,014	159,317,099	40.882	41.10	40.95	41.10	40.30	41.85	3,897,014	40.882	-1.67%
2021-06-18	41.80	41.70	41.80	41.45	42.45	4,942,014	206,783,854	41.842	41.80	41.70	41.80	41.45	42.45	4,942,014	41.842	-0.71%
2021-06-17	42.10	42.05	42.10	39.30	42.30	15,297,777	629,150,422	41.127	42.10	42.05	42.10	39.30	42.30	15,297,777	41.127	5.65%
2021-06-16	39.85	39.70	39.85	39.55	41.45	6,067,561	244,570,331	40.308	39.85	39.70	39.85	39.55	41.45	6,067,561	40.308	1.27%
2021-06-15	39.35	39.30	39.35	38.80	41.75	9,562,234	378,002,465	39.531	39.35	39.30	39.35	38.80	41.75	9,562,234	39.531	-5.41%
2021-06-11	41.60	41.40	41.60	40.10	41.60	5,303,271	218,082,694	41.122	41.60	41.40	41.60	40.10	41.60	5,303,271	41.122	2.46%
2021-06-10	40.60	40.55	40.60	40.35	42.30	6,247,751	257,508,875	41.216	40.60	40.55	40.60	40.35	42.30	6,247,751	41.216	-2.05%
2021-06-09	41.45	41.40	41.45	40.65	42.65	6,524,207	272,600,737	41.783	41.45	41.40	41.45	40.65	42.65	6,524,207	41.783	1.34%
2021-06-08	40.90	40.85	40.90	39.80	41.40	7,328,214	298,015,849	40.667	40.90	40.85	40.90	39.80	41.40	7,328,214	40.667	4.87%
2021-06-07	39.00	39.00	39.05	38.50	39.60	2,517,559	98,002,391	38.928	39.00	39.00	39.05	38.50	39.60	2,517,559	38.928	-0.89%
2021-06-04	39.35	39.30	39.35	39.25	40.50	3,441,831	136,337,455	39.612	39.35	39.30	39.35	39.25	40.50	3,441,831	39.612	-1.75%
2021-06-03	40.05	40.00	40.05	40.00	41.90	6,315,359	258,647,121	40.955	40.05	40.00	40.05	40.00	41.90	6,315,359	40.955	0.88%
2021-06-02	39.70	39.70	39.75	39.35	41.20	4,727,279	188,544,443	39.884	39.70	39.70	39.75	39.35	41.20	4,727,279	39.884	-2.70%
2021-06-01	40.80	40.75	40.80	39.30	40.80	4,840,325	195,291,364	40.347	40.80	40.75	40.80	39.30	40.80	4,840,325	40.347	2.00%
2021-05-31	40.00	39.95	40.00	38.60	40.00	4,717,709	186,821,962	39.600	40.00	39.95	40.00	38.60	40.00	4,717,709	39.600	3.36%
2021-05-28	38.70	38.70	38.75	38.00	42.10	17,776,025	696,493,355	39.182	38.70	38.70	38.75	38.00	42.10	17,776,025	39.182	-7.53%
2021-05-27	41.85	41.80	41.85	41.50	42.20	13,796,244	577,603,734	41.867	41.85	41.80	41.85	41.50	42.20	13,796,244	41.867	-1.30%
2021-05-26	42.40	42.35	42.40	41.55	42.75	4,538,907	192,165,799	42.338	42.40	42.35	42.40	41.55	42.75	4,538,907	42.337	-0.12%
2021-05-25	42.45	42.40	42.45	41.40	43.40	5,876,584	251,357,854	42.773	42.45	42.40	42.45	41.40	43.40	5,876,584	42.773	2.17%
2021-05-24	41.55	41.55	41.60	41.20	42.50	2,825,936	117,482,845	41.573	41.55	41.55	41.60	41.20	42.50	2,825,936	41.573	-1.07%
2021-05-21	42.00	41.95	42.00	40.85	42.35	3,843,510	159,736,212	41.560	42.00	41.95	42.00	40.85	42.35	3,843,510	41.560	0.72%
2021-05-20	41.70	41.65	41.70	41.50	43.45	4,877,137	206,304,399	42.300	41.70	41.65	41.70	41.50	43.45	4,877,137	42.300	-1.07%
2021-05-18	42.15	42.10	42.15	41.35	42.45	2,471,302	103,832,010	42.015	42.15	42.10	42.15	41.35	42.45	2,471,302	42.015	1.44%
2021-05-17	41.55	41.55	41.60	41.35	42.60	2,848,837	119,374,492	41.903	41.55	41.55	41.60	41.35	42.60	2,848,837	41.903	1.47%
2021-05-14	40.95	40.95	41.00	40.30	41.60	3,662,905	150,387,296	41.057	40.95	40.95	41.00	40.30	41.60	3,662,905	41.057	2.38%
2021-05-13	40.00	40.00	40.05	39.80	41.60	3,753,302	151,857,248	40.460	40.00	40.00	40.05	39.80	41.60	3,753,302	40.460	-3.03%
2021-05-12	41.25	41.20	41.25	40.45	42.60	4,747,077	195,536,506	41.191	41.25	41.20	41.25	40.45	42.60	4,747,077	41.191	-1.67%
2021-05-11	41.95	41.95	42.00	39.55	42.20	7,841,803	320,069,131	40.816	41.95	41.95	42.00	39.55	42.20	7,841,803	40.816	-1.53%
2021-05-10	42.60	42.55	42.60	41.75	43.35	4,496,707	190,413,253	42.345	42.60	42.55	42.60	41.75	43.35	4,496,707	42.345	-0.47%
2021-05-07	42.80	42.75	42.80	42.50	45.20	5,398,418	235,726,679	43.666	42.80	42.75	42.80	42.50	45.20	5,398,418	43.666	-2.73%
2021-05-06	44.00	43.90	44.00	42.60	44.40	5,792,592	250,812,134	43.299	44.00	43.90	44.00	42.60	44.40	5,792,592	43.299	1.73%
2021-05-05	43.25	43.25	43.30	42.95	44.25	3,970,687	172,723,092	43.500	43.25	43.25	43.30	42.95	44.25	3,970,687	43.500	-2.26%
2021-05-04	44.25	44.25	44.30	43.65	45.10	3,455,331	152,259,401	44.065	44.25	44.25	44.30	43.65	45.10	3,455,331	44.065	-1.23%
2021-05-03	44.80	44.80	44.85	43.65	46.20	4,911,439	219,367,979	44.665	44.80	44.80	44.85	43.65	46.20	4,911,439	44.665	-2.61%
2021-04-30	46.00	45.95	46.00	45.80	46.90	2,888,406	133,427,481	46.194	46.00	45.95	46.00	45.80	46.90	2,888,406	46.194	-1.39%
2021-04-29	46.65	46.65	46.70	45.90	46.90	3,600,971	166,541,835	46.249	46.65	46.65	46.70	45.90	46.90	3,600,971	46.249	1.08%
2021-04-28	46.15	46.10	46.15	45.40	46.90	3,768,507	173,305,271	45.988	46.15	46.10	46.15	45.40	46.90	3,768,507	45.988	-1.60%
2021-04-27	46.90	46.90	46.95	46.40	47.40	3,932,118	184,414,621	46.900	46.90	46.90	46.95	46.40	47.40	3,932,118	46.900	-0.11%
2021-04-26	46.95	46.90	46.95	46.55	47.95	3,185,094	150,136,734	47.137	46.95	46.90	46.95	46.55	47.95	3,185,094	47.137	-0.95%
2021-04-23	47.40	47.40	47.45	46.75	48.10	3,786,694	179,625,331	47.436	47.40	47.40	47.45	46.75	48.10	3,786,694	47.436	0.96%
2021-04-22	46.95	46.95	47.00	46.65	48.80	2,955,916	139,780,530	47.288	46.95	46.95	47.00	46.65	48.80	2,955,916	47.288	-1.98%
2021-04-21	47.90	47.85	47.90	46.05	48.00	3,133,809	148,678,585	47.443	47.90	47.85	47.90	46.05	48.00	3,133,809	47.443	1.48%
2021-04-20	47.20	47.15	47.20	46.70	48.00	2,209,446	104,565,199	47.326	47.20	47.15	47.20	46.70	48.00	2,209,446	47.326	-1.36%
2021-04-19	47.85	47.80	47.85	45.50	48.20	2,661,214	126,558,804	47.557	47.85	47.80	47.85	45.50	48.20	2,661,214	47.557	2.57%
2021-04-16	46.65	46.65	46.70	45.85	47.40	3,198,748	149,124,594	46.620	46.65	46.65	46.70	45.85	47.40	3,198,748	46.620	-0.85%
2021-04-15	47.05	47.00	47.05	46.65	49.25	6,702,985	317,430,303	47.357	47.05	47.00	47.05	46.65	49.25	6,702,985	47.357	-4.95%
2021-04-14	49.50	49.45	49.50	48.35	50.50	5,509,225	272,404,310	49.445	49.50	49.45	49.50	48.35	50.50	5,509,225	49.445	4.32%
2021-04-13	47.45	47.30	47.45	47.20	49.00	2,624,248	125,413,499	47.790	47.45	47.30	47.45	47.20	49.00	2,624,248	47.790	0.11%
2021-04-12	47.40	47.35	47.40	46.80	48.70	2,098,930	99,487,495	47.399	47.40	47.35	47.40	46.80	48.70	2,098,930	47.399	-1.76%
2021-04-09	48.25	48.20	48.25	47.75	49.90	2,024,883	98,094,582	48.445	48.25	48.20	48.25	47.75	49.90	2,024,883	48.445	-2.13%
2021-04-08	49.30	49.25	49.30	48.10	49.50	2,111,629	103,545,019	49.036	49.30	49.25	49.30	48.10	49.50	2,111,629	49.036	0.31%
2021-04-07	49.15	49.00	49.15	48.50	50.25	4,215,761	206,345,129	48.946	49.15	49.00	49.15	48.50	50.25	4,215,761	48.946	-0.10%
2021-04-01	49.20	49.15	49.20	47.15	49.35	4,328,129	210,165,745	48.558	49.20	49.15	49.20	47.15	49.35	4,328,129	48.558	4.90%
2021-03-31	46.90	46.85	46.90	46.60	49.50	3,653,800	174,399,455	47.731	46.90	46.85	46.90	46.60	49.50	3,653,800	47.731	-1.57%
2021-03-30	47.65	47.60	47.65	46.05	47.75	4,135,042	195,913,388	47.379	47.65	47.60	47.65	46.05	47.75	4,135,042	47.379	2.47%
2021-03-29	46.50	46.45	46.50	45.65	48.30	4,227,941	197,386,380	46.686	46.50	46.45	46.50	45.65	48.30	4,227,941	46.686	-0.21%
2021-03-26	46.60	46.55	46.60	45.20	47.65	6,140,311	285,957,757	46.571	46.60	46.55	46.60	45.20	47.65	6,140,311	46.571	3.33%
2021-03-25	45.10	45.05	45.10	41.50	45.40	8,134,065	356,949,721	43.883	45.10	45.05	45.10	41.50	45.40	8,134,065	43.883	1.12%
2021-03-24	44.60	44.60	44.70	44.30	48.90	17,240,529	786,603,488	45.625	44.60	44.60	44.70	44.30	48.90	17,240,529	45.625	-11.51%
2021-03-23	50.40	50.35	50.40	49.80	53.20	4,972,895	252,249,851	50.725	50.40	50.35	50.40	49.80	53.20	4,972,895	50.725	-3.45%
2021-03-22	52.20	52.15	52.20	51.35	53.20	3,420,751	178,661,877	52.229	52.20	52.15	52.20	51.35	53.20	3,420,751	52.229	0.10%
2021-03-19	52.15	52.15	52.20	50.70	53.60	6,383,448	331,284,171	51.897	52.15	52.15	52.20	50.70	53.60	6,383,448	51.897	-3.43%
2021-03-18	54.00	53.90	54.00	53.60	56.40	5,855,679	321,871,032	54.967	54.00	53.90	54.00	53.60	56.40	5,855,679	54.967	0.00%
2021-03-17	54.00	53.95	54.00	51.95	54.45	3,877,169	208,229,952	53.707	54.00	53.95	54.00	51.95	54.45	3,877,169	53.707	1.69%
2021-03-16	53.10	53.00	53.10	51.60	54.95	5,298,644	280,898,091	53.013	53.10	53.00	53.10	51.60	54.95	5,298,644	53.013	0.47%
2021-03-15	52.85	52.75	52.85	51.40	56.00	11,590,232	622,748,902	53.731	52.85	52.75	52.85	51.40	56.00	11,590,232	53.730	3.63%
2021-03-12	51.00	50.90	51.00	49.30	53.70	14,533,910	751,770,271	51.725	51.00	50.90	51.00	49.30	53.70	14,533,910	51.725	2.20%
2021-03-11	49.90	49.85	49.90	46.50	49.95	7,997,063	391,432,334	48.947	49.90	49.85	49.90	46.50	49.95	7,997,063	48.947	7.08%
2021-03-10	46.60	46.55	46.60	46.35	49.60	7,455,491	354,283,124	47.520	46.60	46.55	46.60	46.35	49.60	7,455,491	47.520	0.87%
2021-03-09	46.20	46.20	46.25	42.85	48.25	12,699,629	583,050,761	45.911	46.20	46.20	46.25	42.85	48.25	12,699,629	45.911	1.43%
2021-03-08	45.55	45.55	45.60	45.10	51.65	11,924,363	560,598,281	47.013	45.55	45.55	45.60	45.10	51.65	11,924,363	47.013	-7.51%
2021-03-05	49.25	49.25	49.30	47.20	50.90	9,461,984	463,020,242	48.935	49.25	49.25	49.30	47.20	50.90	9,461,984	48.935	-2.67%
2021-03-04	50.60	50.55	50.60	50.10	53.70	11,710,642	600,775,189	51.302	50.60	50.55	50.60	50.10	53.70	11,710,642	51.302	-8.66%
2021-03-03	55.40	55.30	55.40	53.00	55.55	5,538,401	302,504,553	54.620	55.40	55.30	55.40	53.00	55.55	5,538,401	54.619	3.84%
2021-03-02	53.35	53.35	53.40	53.00	57.35	10,397,021	570,137,053	54.837	53.35	53.35	53.40	53.00	57.35	10,397,021	54.837	0.19%
2021-03-01	53.25	53.20	53.25	51.85	54.35	6,845,664	361,683,031	52.834	53.25	53.20	53.25	51.85	54.35	6,845,664	52.834	2.11%
2021-02-26	52.15	52.15	52.20	51.70	55.30	19,051,904	1,010,569,321	53.043	52.15	52.15	52.20	51.70	55.30	19,051,904	53.043	-9.70%
2021-02-25	57.75	57.75	57.80	56.00	59.80	10,547,980	611,481,531	57.971	57.75	57.75	57.80	56.00	59.80	10,547,980	57.971	3.13%
2021-02-24	56.00	55.95	56.00	54.20	62.75	19,807,414	1,126,018,897	56.848	56.00	55.95	56.00	54.20	62.75	19,807,414	56.848	-7.28%
2021-02-23	60.40	60.40	60.65	56.50	63.25	13,551,343	816,173,528	60.228	60.40	60.40	60.65	56.50	63.25	13,551,343	60.228	-1.06%
2021-02-22	61.05	61.05	61.15	61.00	68.85	19,514,611	1,225,732,397	62.811	61.05	61.05	61.15	61.00	68.85	19,514,611	62.811	-7.57%
2021-02-19	66.05	66.05	66.10	62.50	69.20	24,604,539	1,617,428,650	65.737	66.05	66.05	66.10	62.50	69.20	24,604,539	65.737	-6.71%
2021-02-18	70.80	70.75	70.80	69.00	76.20	22,492,353	1,618,065,497	71.939	70.80	70.75	70.80	69.00	76.20	22,492,353	71.938	-10.15%
2021-02-17	78.80	78.60	78.80	67.70	78.80	26,049,448	1,906,291,353	73.180	78.80	78.60	78.80	67.70	78.80	26,049,448	73.180	7.43%
2021-02-16	73.35	73.20	73.35	55.55	73.35	45,272,968	3,006,364,265	66.405	73.35	73.20	73.35	55.55	73.35	45,272,968	66.405	32.16%
2021-02-11	55.50	55.30	55.50	51.35	55.50	8,870,058	479,174,259	54.022	55.50	55.30	55.50	51.35	55.50	8,870,058	54.022	6.73%
2021-02-10	52.00	51.95	52.00	50.50	53.25	7,237,449	373,526,001	51.610	52.00	51.95	52.00	50.50	53.25	7,237,449	51.610	0.10%
2021-02-09	51.95	51.75	51.95	49.50	52.00	7,690,413	393,206,372	51.129	51.95	51.75	51.95	49.50	52.00	7,690,413	51.129	6.02%
2021-02-08	49.00	48.95	49.00	48.85	51.00	7,103,592	354,382,878	49.888	49.00	48.95	49.00	48.85	51.00	7,103,592	49.888	2.30%
2021-02-05	47.90	47.85	47.90	47.50	49.70	7,125,329	342,834,787	48.115	47.90	47.85	47.90	47.50	49.70	7,125,329	48.115	-2.24%
2021-02-04	49.00	48.95	49.00	48.20	52.65	11,226,477	557,543,516	49.663	49.00	48.95	49.00	48.20	52.65	11,226,477	49.663	-5.86%
2021-02-03	52.05	52.00	52.05	50.25	54.00	11,311,800	592,856,327	52.410	52.05	52.00	52.05	50.25	54.00	11,311,800	52.410	2.16%
2021-02-02	50.95	50.90	50.95	47.80	52.00	11,804,457	601,260,535	50.935	50.95	50.90	50.95	47.80	52.00	11,804,457	50.935	5.38%
2021-02-01	48.35	48.30	48.35	47.50	49.45	7,643,991	371,018,518	48.537	48.35	48.30	48.35	47.50	49.45	7,643,991	48.537	1.15%
2021-01-29	47.80	47.65	47.85	46.60	49.50	10,476,176	501,278,291	47.849	47.80	47.65	47.85	46.60	49.50	10,476,176	47.849	0.63%
2021-01-28	47.50	47.45	47.50	47.00	51.05	12,069,694	583,663,955	48.358	47.50	47.45	47.50	47.00	51.05	12,069,694	48.358	-5.19%
2021-01-27	50.10	50.05	50.10	46.40	52.15	17,112,838	848,450,644	49.580	50.10	50.05	50.10	46.40	52.15	17,112,838	49.580	0.40%
2021-01-26	49.90	49.90	49.95	49.00	56.00	30,190,764	1,577,504,381	52.251	49.90	49.90	49.95	49.00	56.00	30,190,764	52.251	-2.35%
2021-01-25	51.10	51.10	51.15	45.05	51.25	23,965,825	1,169,138,121	48.784	51.10	51.10	51.15	45.05	51.25	23,965,825	48.784	16.00%
2021-01-22	44.05	44.00	44.05	43.05	45.80	10,808,297	476,349,999	44.073	44.05	44.00	44.05	43.05	45.80	10,808,297	44.073	-3.40%
2021-01-21	45.60	45.50	45.60	42.85	46.30	18,131,130	818,403,123	45.138	45.60	45.50	45.60	42.85	46.30	18,131,130	45.138	6.42%
2021-01-20	42.85	42.80	42.85	41.50	44.45	11,510,770	493,030,547	42.832	42.85	42.80	42.85	41.50	44.45	11,510,770	42.832	0.82%
2021-01-19	42.50	42.40	42.50	39.80	42.50	20,071,005	836,972,703	41.701	42.50	42.40	42.50	39.80	42.50	20,071,005	41.701	7.73%
2021-01-18	39.45	39.45	39.50	36.10	39.55	6,594,366	253,417,242	38.429	39.45	39.45	39.50	36.10	39.55	6,594,366	38.429	3.54%
2021-01-15	38.10	38.00	38.10	37.45	39.90	8,574,780	326,406,518	38.066	38.10	38.00	38.10	37.45	39.90	8,574,780	38.066	-3.91%
2021-01-14	39.65	39.65	39.70	39.30	40.65	6,939,464	277,647,675	40.010	39.65	39.65	39.70	39.30	40.65	6,939,464	40.010	-0.13%
2021-01-13	39.70	39.65	39.70	37.65	39.95	12,713,636	498,354,297	39.198	39.70	39.65	39.70	37.65	39.95	12,713,636	39.198	5.44%
2021-01-12	37.65	37.60	37.65	35.55	37.80	6,529,954	242,268,235	37.101	37.65	37.60	37.65	35.55	37.80	6,529,954	37.101	5.76%
2021-01-11	35.60	35.55	35.60	35.45	38.00	6,223,910	224,901,581	36.135	35.60	35.55	35.60	35.45	38.00	6,223,910	36.135	-3.52%
2021-01-08	36.90	36.90	36.95	36.05	37.50	5,483,766	202,887,548	36.998	36.90	36.90	36.95	36.05	37.50	5,483,766	36.998	1.65%
2021-01-07	36.30	36.25	36.30	35.65	36.35	3,656,072	131,468,842	35.959	36.30	36.25	36.30	35.65	36.35	3,656,072	35.959	-0.41%
2021-01-06	36.45	36.40	36.45	35.45	36.80	5,104,238	184,212,073	36.090	36.45	36.40	36.45	35.45	36.80	5,104,238	36.090	-0.41%
2021-01-05	36.60	36.55	36.60	35.65	36.65	4,877,585	176,147,115	36.114	36.60	36.55	36.60	35.65	36.65	4,877,585	36.114	-0.14%
2021-01-04	36.65	36.60	36.65	35.30	37.15	4,232,940	153,183,920	36.189	36.65	36.60	36.65	35.30	37.15	4,232,940	36.189	1.24%
2020-12-31	36.20	36.15	36.20	35.20	37.10	4,038,328	146,915,656	36.380	36.20	36.15	36.20	35.20	37.10	4,038,328	36.380	2.84%
2020-12-30	35.20	35.15	35.20	34.50	35.50	2,742,376	96,238,496	35.093	35.20	35.15	35.20	34.50	35.50	2,742,376	35.093	2.62%
2020-12-29	34.30	34.25	34.30	34.15	35.20	3,250,899	112,452,257	34.591	34.30	34.25	34.30	34.15	35.20	3,250,899	34.591	0.73%
2020-12-28	34.05	34.00	34.05	33.60	35.65	5,517,207	188,530,119	34.171	34.05	34.00	34.05	33.60	35.65	5,517,207	34.171	-4.35%
2020-12-24	35.60	35.40	35.60	34.80	35.60	2,313,574	81,296,904	35.139	35.60	35.40	35.60	34.80	35.60	2,313,574	35.139	0.71%
2020-12-23	35.35	35.35	35.40	35.10	36.20	4,004,614	142,162,263	35.500	35.35	35.35	35.40	35.10	36.20	4,004,614	35.500	-0.84%
2020-12-22	35.65	35.65	35.70	35.25	37.15	5,695,139	205,068,511	36.008	35.65	35.65	35.70	35.25	37.15	5,695,139	36.008	-4.30%
2020-12-21	37.25	37.25	37.30	37.20	38.60	5,544,788	208,457,224	37.595	37.25	37.25	37.30	37.20	38.60	5,544,788	37.595	-2.36%
2020-12-18	38.15	38.15	38.20	38.00	39.00	4,946,802	189,876,801	38.384	38.15	38.15	38.20	38.00	39.00	4,946,802	38.384	-0.39%
2020-12-17	38.30	38.30	38.40	37.30	38.75	6,262,439	239,699,158	38.276	38.30	38.30	38.40	37.30	38.75	6,262,439	38.276	1.73%
2020-12-16	37.65	37.60	37.65	36.40	38.20	7,982,756	300,229,718	37.610	37.65	37.60	37.65	36.40	38.20	7,982,756	37.610	4.01%
2020-12-15	36.20	36.20	36.25	35.60	36.65	5,043,466	181,526,146	35.992	36.20	36.20	36.25	35.60	36.65	5,043,466	35.992	-0.28%
2020-12-14	36.30	36.25	36.30	35.00	36.80	7,995,912	287,444,461	35.949	36.30	36.25	36.30	35.00	36.80	7,995,912	35.949	2.11%
2020-12-11	35.55	35.50	35.55	33.70	36.00	10,218,445	359,520,939	35.184	35.55	35.50	35.55	33.70	36.00	10,218,445	35.184	3.49%
2020-12-10	34.35	34.25	34.35	33.60	34.95	3,417,397	116,409,183	34.064	34.35	34.25	34.35	33.60	34.95	3,417,397	34.064	-0.72%
2020-12-09	34.60	34.55	34.60	34.35	35.70	5,327,761	185,491,834	34.816	34.60	34.55	34.60	34.35	35.70	5,327,761	34.816	-1.42%
2020-12-08	35.10	35.05	35.10	34.90	35.55	2,750,679	96,819,716	35.199	35.10	35.05	35.10	34.90	35.55	2,750,679	35.198	-0.43%
2020-12-07	35.25	35.20	35.25	34.60	36.30	3,998,467	140,369,710	35.106	35.25	35.20	35.25	34.60	36.30	3,998,467	35.106	-1.54%
2020-12-04	35.80	35.80	35.90	35.50	36.40	3,805,338	136,436,753	35.854	35.80	35.80	35.90	35.50	36.40	3,805,338	35.854	-1.38%
2020-12-03	36.30	36.20	36.30	35.80	36.65	3,537,442	127,661,771	36.089	36.30	36.20	36.30	35.80	36.65	3,537,442	36.089	-0.55%
2020-12-02	36.50	36.45	36.50	36.00	38.00	7,887,818	287,038,286	36.390	36.50	36.45	36.50	36.00	38.00	7,887,818	36.390	-3.05%
2020-12-01	37.65	37.60	37.65	36.95	38.55	3,915,288	148,199,070	37.851	37.65	37.60	37.65	36.95	38.55	3,915,288	37.851	0.53%
2020-11-30	37.45	37.45	37.50	36.90	39.50	9,597,755	367,760,462	38.317	37.45	37.45	37.50	36.90	39.50	9,597,755	38.317	0.81%
2020-11-27	37.15	37.10	37.15	36.60	37.50	2,434,048	89,804,979	36.895	37.15	37.10	37.15	36.60	37.50	2,434,048	36.895	-0.80%
2020-11-26	37.45	37.30	37.45	36.05	37.50	3,242,625	120,053,688	37.024	37.45	37.30	37.45	36.05	37.50	3,242,625	37.024	3.88%
2020-11-25	36.05	36.00	36.05	35.50	37.75	7,083,047	256,188,121	36.169	36.05	36.00	36.05	35.50	37.75	7,083,047	36.169	-3.48%
2020-11-24	37.35	37.30	37.35	37.00	38.80	5,790,591	217,782,522	37.610	37.35	37.30	37.35	37.00	38.80	5,790,591	37.610	-1.97%
2020-11-23	38.10	38.10	38.15	38.00	38.80	2,871,582	109,449,661	38.115	38.10	38.10	38.15	38.00	38.80	2,871,582	38.115	-0.78%
2020-11-20	38.40	38.40	38.45	38.30	39.30	2,860,509	110,371,582	38.585	38.40	38.40	38.45	38.30	39.30	2,860,509	38.585	-0.65%
2020-11-19	38.65	38.65	38.70	38.05	39.00	2,428,770	93,550,978	38.518	38.65	38.65	38.70	38.05	39.00	2,428,770	38.518	-0.26%
2020-11-18	38.75	38.65	38.75	38.20	39.30	2,900,614	112,445,640	38.766	38.75	38.65	38.75	38.20	39.30	2,900,614	38.766	-0.64%
2020-11-17	39.00	38.90	39.00	38.50	39.80	2,988,881	116,353,157	38.929	39.00	38.90	39.00	38.50	39.80	2,988,881	38.929	-1.64%
2020-11-16	39.65	39.60	39.65	39.00	39.95	2,369,072	93,591,496	39.506	39.65	39.60	39.65	39.00	39.95	2,369,072	39.506	0.89%
2020-11-13	39.30	39.25	39.30	38.80	39.50	2,341,591	91,737,862	39.178	39.30	39.25	39.30	38.80	39.50	2,341,591	39.178	0.77%
2020-11-12	39.00	39.00	39.05	38.70	39.65	2,891,887	113,417,057	39.219	39.00	39.00	39.05	38.70	39.65	2,891,887	39.219	1.30%
2020-11-11	38.50	38.45	38.50	38.50	40.40	8,206,340	320,138,889	39.011	38.50	38.45	38.50	38.50	40.40	8,206,340	39.011	-6.55%
2020-11-10	41.20	41.15	41.20	40.60	42.00	6,635,269	273,140,837	41.165	41.20	41.15	41.20	40.60	42.00	6,635,269	41.165	-2.83%
2020-11-09	42.40	42.40	42.45	41.30	43.80	9,254,565	394,350,845	42.612	42.40	42.40	42.45	41.30	43.80	9,254,565	42.611	3.41%
2020-11-06	41.00	40.95	41.00	39.80	41.70	4,076,727	165,347,675	40.559	41.00	40.95	41.00	39.80	41.70	4,076,727	40.559	-0.24%
2020-11-05	41.10	41.05	41.10	39.60	41.40	8,344,085	341,201,923	40.892	41.10	41.05	41.10	39.60	41.40	8,344,085	40.891	6.34%
2020-11-04	38.65	38.60	38.65	37.40	38.80	8,092,796	308,184,860	38.081	38.65	38.60	38.65	37.40	38.80	8,092,796	38.081	-1.90%
2020-11-03	39.40	39.40	39.45	39.10	40.20	2,927,889	115,904,433	39.586	39.40	39.40	39.45	39.10	40.20	2,927,889	39.586	1.03%
2020-11-02	39.00	39.00	39.05	38.60	41.40	5,424,500	215,956,942	39.811	39.00	39.00	39.05	38.60	41.40	5,424,500	39.811	-3.23%
2020-10-30	40.30	40.25	40.30	40.10	43.00	11,272,149	466,756,910	41.408	40.30	40.25	40.30	40.10	43.00	11,272,149	41.408	0.62%
2020-10-29	40.05	40.05	40.15	39.60	40.80	2,986,875	119,968,378	40.165	40.05	40.05	40.15	39.60	40.80	2,986,875	40.165	-1.84%
2020-10-28	40.80	40.75	40.80	37.85	41.85	8,959,054	361,391,387	40.338	40.80	40.75	40.80	37.85	41.85	8,959,054	40.338	4.75%
2020-10-27	38.95	38.90	38.95	38.35	39.90	3,157,776	122,580,272	38.819	38.95	38.90	38.95	38.35	39.90	3,157,776	38.819	-2.38%
2020-10-23	39.90	39.90	39.95	39.85	41.65	3,815,617	154,362,260	40.455	39.90	39.90	39.95	39.85	41.65	3,815,617	40.455	-3.62%
2020-10-22	41.40	41.15	41.40	39.50	41.50	4,556,219	186,683,471	40.973	41.40	41.15	41.40	39.50	41.50	4,556,219	40.973	3.37%
2020-10-21	40.05	40.05	40.10	39.80	41.25	4,625,606	187,991,651	40.642	40.05	40.05	40.10	39.80	41.25	4,625,606	40.642	0.50%
2020-10-20	39.85	39.85	39.90	38.00	40.50	5,561,411	220,443,277	39.638	39.85	39.85	39.90	38.00	40.50	5,561,411	39.638	4.87%
2020-10-19	38.00	38.00	38.05	37.85	40.80	6,516,284	251,355,086	38.573	38.00	38.00	38.05	37.85	40.80	6,516,284	38.573	-5.00%
2020-10-16	40.00	39.90	40.00	39.35	40.20	3,614,101	143,665,936	39.752	40.00	39.90	40.00	39.35	40.20	3,614,101	39.752	2.17%
2020-10-15	39.15	39.15	39.20	39.05	41.70	4,179,808	167,514,393	40.077	39.15	39.15	39.20	39.05	41.70	4,179,808	40.077	-4.63%
2020-10-14	41.05	40.85	41.05	40.50	42.00	3,662,743	150,021,146	40.959	41.05	40.85	41.05	40.50	42.00	3,662,743	40.959	-1.20%
2020-10-12	41.55	41.55	41.60	40.20	41.90	5,215,157	215,378,589	41.299	41.55	41.55	41.60	40.20	41.90	5,215,157	41.299	3.49%
2020-10-09	40.15	40.15	40.20	39.85	41.65	5,885,832	239,371,112	40.669	40.15	40.15	40.20	39.85	41.65	5,885,832	40.669	-0.12%
2020-10-08	40.20	40.15	40.20	38.70	40.55	2,933,024	116,649,136	39.771	40.20	40.15	40.20	38.70	40.55	2,933,024	39.771	1.77%
2020-10-07	39.50	39.45	39.50	38.05	39.50	3,176,144	123,221,534	38.796	39.50	39.45	39.50	38.05	39.50	3,176,144	38.796	-0.50%
2020-10-06	39.70	39.65	39.70	38.35	39.85	3,712,560	146,381,186	39.429	39.70	39.65	39.70	38.35	39.85	3,712,560	39.429	3.79%
2020-10-05	38.25	38.20	38.25	37.50	39.00	2,499,328	94,829,845	37.942	38.25	38.20	38.25	37.50	39.00	2,499,328	37.942	-0.13%
2020-09-30	38.30	38.20	38.30	37.40	38.65	3,002,640	114,661,548	38.187	38.30	38.20	38.30	37.40	38.65	3,002,640	38.187	1.86%
2020-09-29	37.60	37.60	37.65	37.30	39.10	4,520,034	170,495,548	37.720	37.60	37.60	37.65	37.30	39.10	4,520,034	37.720	-1.83%
2020-09-28	38.30	38.20	38.30	36.25	38.40	6,257,762	234,947,854	37.545	38.30	38.20	38.30	36.25	38.40	6,257,762	37.545	2.54%
2020-09-25	37.35	37.35	37.40	37.10	41.95	17,712,762	682,185,847	38.514	37.35	37.35	37.40	37.10	41.95	17,712,762	38.514	-10.00%
2020-09-24	41.50	41.50	41.55	41.40	43.65	6,887,709	289,355,565	42.010	41.50	41.50	41.55	41.40	43.65	6,887,709	42.010	-5.90%
2020-09-23	44.10	44.05	44.10	43.05	44.25	3,376,453	147,949,552	43.818	44.10	44.05	44.10	43.05	44.25	3,376,453	43.818	2.92%
2020-09-22	42.85	42.80	42.85	42.50	44.05	3,517,178	151,950,836	43.203	42.85	42.80	42.85	42.50	44.05	3,517,178	43.202	-0.12%
2020-09-21	42.90	42.85	42.90	42.80	45.20	4,813,280	208,731,294	43.366	42.90	42.85	42.90	42.80	45.20	4,813,280	43.366	-4.13%
2020-09-18	44.75	44.65	44.75	43.05	45.20	5,000,750	222,880,927	44.570	44.75	44.65	44.75	43.05	45.20	5,000,750	44.569	2.52%
2020-09-17	43.65	43.60	43.65	43.30	44.35	4,603,000	201,190,585	43.709	43.65	43.60	43.65	43.30	44.35	4,603,000	43.709	0.11%
2020-09-16	43.60	43.60	43.70	43.15	46.35	12,109,997	533,908,134	44.088	43.60	43.60	43.70	43.15	46.35	12,109,997	44.088	-5.32%
2020-09-15	46.05	46.00	46.05	45.40	47.00	3,712,368	171,943,597	46.316	46.05	46.00	46.05	45.40	47.00	3,712,368	46.316	0.77%
2020-09-14	45.70	45.65	45.70	45.20	46.80	6,780,294	311,781,689	45.984	45.70	45.65	45.70	45.20	46.80	6,780,294	45.984	2.35%
2020-09-11	44.65	44.65	44.70	42.90	45.30	5,702,362	252,408,975	44.264	44.65	44.65	44.70	42.90	45.30	5,702,362	44.264	2.88%
2020-09-10	43.40	43.40	43.50	43.40	45.60	5,602,847	249,153,897	44.469	43.40	43.40	43.50	43.40	45.60	5,602,847	44.469	-0.69%
2020-09-09	43.70	43.70	43.80	42.85	45.10	6,842,700	299,688,397	43.797	43.70	43.70	43.80	42.85	45.10	6,842,700	43.797	-3.64%
2020-09-08	45.35	45.35	45.45	44.70	49.30	9,331,747	431,502,033	46.240	45.35	45.35	45.45	44.70	49.30	9,331,747	46.240	-6.49%
2020-09-07	48.50	48.45	48.50	48.00	50.70	5,782,439	283,648,525	49.053	48.50	48.45	48.50	48.00	50.70	5,782,439	49.053	-4.15%
2020-09-04	50.60	50.60	50.65	48.50	50.90	9,708,120	484,938,792	49.952	50.60	50.60	50.65	48.50	50.90	9,708,120	49.952	-3.89%
2020-09-03	52.65	52.60	52.65	52.30	55.40	8,959,810	479,656,916	53.534	52.65	52.60	52.65	52.30	55.40	8,959,810	53.534	-4.27%
2020-09-02	55.00	55.00	55.05	52.35	55.65	15,589,105	847,664,159	54.375	55.00	55.00	55.05	52.35	55.65	15,589,105	54.375	5.77%
2020-09-01	52.00	51.90	52.00	50.70	53.10	5,799,717	301,391,983	51.967	52.00	51.90	52.00	50.70	53.10	5,799,717	51.967	1.86%
2020-08-31	51.05	51.00	51.05	51.00	55.55	15,968,159	844,474,812	52.885	51.05	51.00	51.05	51.00	55.55	15,968,159	52.885	-2.20%
2020-08-28	52.20	52.20	52.25	51.80	58.00	39,289,302	2,154,311,649	54.832	52.20	52.20	52.25	51.80	58.00	39,289,302	54.832	-2.88%
2020-08-27	53.75	53.65	53.75	47.10	53.75	37,196,523	1,879,857,959	50.539	53.75	53.65	53.75	47.10	53.75	37,196,523	50.539	22.86%
2020-08-26	43.75	43.70	43.75	42.40	44.60	5,002,940	216,107,639	43.196	43.75	43.70	43.75	42.40	44.60	5,002,940	43.196	-0.34%
2020-08-25	43.90	43.85	43.90	43.65	45.90	4,478,500	200,540,657	44.779	43.90	43.85	43.90	43.65	45.90	4,478,500	44.779	-1.79%
2020-08-24	44.70	44.65	44.70	43.00	44.80	3,758,900	165,716,119	44.086	44.70	44.65	44.70	43.00	44.80	3,758,900	44.086	3.95%
2020-08-21	43.00	42.80	43.00	42.10	43.60	2,628,589	112,265,859	42.710	43.00	42.80	43.00	42.10	43.60	2,628,589	42.710	0.58%
2020-08-20	42.75	42.70	42.75	42.00	43.40	3,093,989	131,345,762	42.452	42.75	42.70	42.75	42.00	43.40	3,093,989	42.452	-1.61%
2020-08-19	43.45	43.20	43.45	42.85	45.00	2,321,966	100,736,676	43.384	43.45	43.20	43.45	42.85	45.00	2,321,966	43.384	-2.36%
2020-08-18	44.50	44.45	44.50	43.30	44.70	3,195,078	141,333,030	44.235	44.50	44.45	44.50	43.30	44.70	3,195,078	44.235	2.77%
2020-08-17	43.30	43.30	43.40	42.20	44.25	4,017,229	173,796,391	43.263	43.30	43.30	43.40	42.20	44.25	4,017,229	43.263	0.46%
2020-08-14	43.10	43.10	43.15	42.75	43.90	2,074,137	89,557,032	43.178	43.10	43.10	43.15	42.75	43.90	2,074,137	43.178	-1.37%
2020-08-13	43.70	43.60	43.70	43.25	44.15	3,192,585	139,239,322	43.613	43.70	43.60	43.70	43.25	44.15	3,192,585	43.613	1.63%
2020-08-12	43.00	42.95	43.00	41.60	43.60	6,473,709	275,255,333	42.519	43.00	42.95	43.00	41.60	43.60	6,473,709	42.519	-1.94%
2020-08-11	43.85	43.85	43.90	43.50	47.60	9,337,166	419,192,592	44.895	43.85	43.85	43.90	43.50	47.60	9,337,166	44.895	-4.88%
2020-08-10	46.10	46.05	46.10	45.65	47.45	4,806,702	222,587,752	46.308	46.10	46.05	46.10	45.65	47.45	4,806,702	46.308	-3.25%
2020-08-07	47.65	47.40	47.65	46.00	49.00	5,532,405	262,535,361	47.454	47.65	47.40	47.65	46.00	49.00	5,532,405	47.454	-1.75%
2020-08-06	48.50	48.40	48.50	47.00	49.70	7,188,991	345,173,985	48.014	48.50	48.40	48.50	47.00	49.70	7,188,991	48.014	-1.42%
2020-08-05	49.20	49.20	49.25	48.45	50.80	6,215,458	305,986,406	49.230	49.20	49.20	49.25	48.45	50.80	6,215,458	49.230	-0.81%
2020-08-04	49.60	49.55	49.60	46.50	50.00	9,706,141	473,883,957	48.823	49.60	49.55	49.60	46.50	50.00	9,706,141	48.823	7.01%
2020-08-03	46.35	46.35	46.40	44.75	47.60	4,287,457	196,979,807	45.943	46.35	46.35	46.40	44.75	47.60	4,287,457	45.943	-0.22%
2020-07-31	46.45	46.45	46.50	45.85	48.35	6,190,274	290,027,959	46.852	46.45	46.45	46.50	45.85	48.35	6,190,274	46.852	-1.17%
2020-07-30	47.00	47.00	47.05	45.15	48.40	9,983,910	472,285,002	47.305	47.00	47.00	47.05	45.15	48.40	9,983,910	47.305	4.79%
2020-07-29	44.85	44.80	44.85	44.20	45.80	3,518,447	157,513,786	44.768	44.85	44.80	44.85	44.20	45.80	3,518,447	44.768	-1.10%
2020-07-28	45.35	45.30	45.35	44.60	46.30	4,164,630	188,894,334	45.357	45.35	45.30	45.35	44.60	46.30	4,164,630	45.357	1.57%
2020-07-27	44.65	44.60	44.65	42.30	44.85	8,181,356	357,457,910	43.692	44.65	44.60	44.65	42.30	44.85	8,181,356	43.692	5.56%
2020-07-24	42.30	42.25	42.30	42.00	45.30	9,674,498	416,496,984	43.051	42.30	42.25	42.30	42.00	45.30	9,674,498	43.051	-8.04%
2020-07-23	46.00	46.00	46.05	44.20	46.30	4,227,134	192,000,993	45.421	46.00	46.00	46.05	44.20	46.30	4,227,134	45.421	2.22%
2020-07-22	45.00	45.00	45.05	44.90	47.80	7,987,113	370,112,083	46.339	45.00	45.00	45.05	44.90	47.80	7,987,113	46.339	-5.66%
2020-07-21	47.70	47.60	47.70	46.30	48.80	11,502,253	546,312,671	47.496	47.70	47.60	47.70	46.30	48.80	11,502,253	47.496	6.00%
2020-07-20	45.00	45.00	45.10	42.70	46.15	6,655,951	297,132,445	44.642	45.00	45.00	45.10	42.70	46.15	6,655,951	44.642	2.27%
2020-07-17	44.00	44.00	44.10	43.00	45.25	8,231,899	363,185,571	44.119	44.00	44.00	44.10	43.00	45.25	8,231,899	44.119	-0.34%
2020-07-16	44.15	44.05	44.15	43.65	48.80	14,180,211	642,976,641	45.343	44.15	44.05	44.15	43.65	48.80	14,180,211	45.343	-9.25%
2020-07-15	48.65	48.65	48.70	46.40	50.85	9,899,982	478,215,263	48.305	48.65	48.65	48.70	46.40	50.85	9,899,982	48.305	-0.10%
2020-07-14	48.70	48.65	48.70	47.35	52.00	15,678,809	768,050,265	48.987	48.70	48.65	48.70	47.35	52.00	15,678,809	48.987	-7.33%
2020-07-13	52.55	52.40	52.55	52.00	54.30	8,717,222	460,344,174	52.809	52.55	52.40	52.55	52.00	54.30	8,717,222	52.809	-0.47%
2020-07-10	52.80	52.60	52.80	52.20	55.00	10,867,269	582,286,276	53.582	52.80	52.60	52.80	52.20	55.00	10,867,269	53.582	-0.38%
2020-07-09	53.00	52.95	53.00	51.80	55.75	11,679,290	621,165,736	53.185	53.00	52.95	53.00	51.80	55.75	11,679,290	53.185	-1.67%
2020-07-08	53.90	53.85	53.90	51.40	54.80	9,105,564	486,112,558	53.386	53.90	53.85	53.90	51.40	54.80	9,105,564	53.386	5.27%
2020-07-07	51.20	51.15	51.20	50.05	55.00	19,872,455	1,035,003,703	52.082	51.20	51.15	51.20	50.05	55.00	19,872,455	52.082	-7.08%
2020-07-06	55.10	55.10	55.15	49.10	55.60	23,505,969	1,238,509,857	52.689	55.10	55.10	55.15	49.10	55.60	23,505,969	52.689	16.86%
2020-07-03	47.15	47.10	47.15	41.15	47.35	18,677,917	830,848,209	44.483	47.15	47.10	47.15	41.15	47.35	18,677,917	44.483	15.99%
2020-07-02	40.65	40.60	40.65	38.55	40.70	9,232,643	369,487,764	40.020	40.65	40.60	40.65	38.55	40.70	9,232,643	40.020	6.00%
2020-06-30	38.35	38.30	38.35	37.50	39.90	8,254,471	318,290,015	38.560	38.35	38.30	38.35	37.50	39.90	8,254,471	38.560	-0.65%
2020-06-29	38.60	38.60	38.65	36.70	39.30	11,965,472	455,356,149	38.056	38.60	38.60	38.65	36.70	39.30	11,965,472	38.056	0.65%
2020-06-26	38.35	38.30	38.35	35.05	38.40	11,349,318	423,863,221	37.347	38.35	38.30	38.35	35.05	38.40	11,349,318	37.347	8.95%
2020-06-24	35.20	35.20	35.25	35.10	36.60	7,181,558	257,148,335	35.807	35.20	35.20	35.25	35.10	36.60	7,181,558	35.807	-2.22%
2020-06-23	36.00	35.95	36.00	33.55	36.50	12,497,744	444,092,665	35.534	36.00	35.95	36.00	33.55	36.50	12,497,744	35.534	5.26%
2020-06-22	34.20	34.20	34.30	33.15	34.55	8,793,187	298,641,919	33.963	34.20	34.20	34.30	33.15	34.55	8,793,187	33.963	1.63%
2020-06-19	33.65	33.65	33.70	32.00	34.35	14,596,529	488,486,077	33.466	33.65	33.65	33.70	32.00	34.35	14,596,529	33.466	5.82%
2020-06-18	31.80	31.75	31.80	28.85	32.40	17,646,731	550,157,213	31.176	31.80	31.75	31.80	28.85	32.40	17,646,731	31.176	8.53%
2020-06-17	29.30	29.25	29.30	28.50	29.50	3,176,675	92,497,138	29.118	29.30	29.25	29.30	28.50	29.50	3,176,675	29.118	2.09%
2020-06-16	28.70	28.70	28.75	28.30	28.90	2,699,714	77,409,848	28.673	28.70	28.70	28.75	28.30	28.90	2,699,714	28.673	2.68%
2020-06-15	27.95	27.90	27.95	27.55	28.75	3,068,090	86,059,024	28.050	27.95	27.90	27.95	27.55	28.75	3,068,090	28.050	-1.41%
2020-06-12	28.35	28.35	28.40	27.50	28.50	3,662,620	102,665,108	28.031	28.35	28.35	28.40	27.50	28.50	3,662,620	28.031	-0.35%
2020-06-11	28.45	28.40	28.45	28.10	29.85	4,300,112	124,133,168	28.867	28.45	28.40	28.45	28.10	29.85	4,300,112	28.867	-3.40%
2020-06-10	29.45	29.45	29.50	29.25	29.95	2,934,861	86,673,589	29.532	29.45	29.45	29.50	29.25	29.95	2,934,861	29.532	0.17%
2020-06-09	29.40	29.40	29.45	29.30	29.95	3,173,484	93,994,340	29.619	29.40	29.40	29.45	29.30	29.95	3,173,484	29.619	0.34%
2020-06-08	29.30	29.25	29.30	29.00	30.15	4,909,075	144,998,279	29.537	29.30	29.25	29.30	29.00	30.15	4,909,075	29.537	0.34%
2020-06-05	29.20	29.15	29.20	28.55	29.45	3,526,189	102,270,219	29.003	29.20	29.15	29.20	28.55	29.45	3,526,189	29.003	0.00%
2020-06-04	29.20	29.05	29.20	28.85	29.70	3,478,157	101,940,350	29.309	29.20	29.05	29.20	28.85	29.70	3,478,157	29.309	0.69%
2020-06-03	29.00	29.00	29.05	28.85	29.65	4,200,553	122,449,834	29.151	29.00	29.00	29.05	28.85	29.65	4,200,553	29.151	0.52%
2020-06-02	28.85	28.85	28.90	28.20	29.30	5,019,690	144,617,003	28.810	28.85	28.85	28.90	28.20	29.30	5,019,690	28.810	3.04%
2020-06-01	28.00	28.00	28.10	27.75	28.50	2,990,634	84,374,747	28.213	28.00	28.00	28.10	27.75	28.50	2,990,634	28.213	2.38%
2020-05-29	27.35	27.30	27.40	26.75	27.60	6,183,940	168,932,480	27.318	27.35	27.30	27.40	26.75	27.60	6,183,940	27.318	0.55%
2020-05-28	27.20	27.15	27.20	26.70	28.30	4,424,396	120,820,867	27.308	27.20	27.15	27.20	26.70	28.30	4,424,396	27.308	-3.03%
2020-05-27	28.05	28.00	28.05	27.50	28.35	2,180,500	60,903,499	27.931	28.05	28.00	28.05	27.50	28.35	2,180,500	27.931	-1.06%
2020-05-26	28.35	28.30	28.35	28.00	28.90	3,033,398	86,042,248	28.365	28.35	28.30	28.35	28.00	28.90	3,033,398	28.365	1.80%
2020-05-25	27.85	27.85	27.90	26.50	28.40	3,674,376	101,661,275	27.668	27.85	27.85	27.90	26.50	28.40	3,674,376	27.668	1.83%
2020-05-22	27.35	27.35	27.40	27.00	28.65	7,504,416	207,258,570	27.618	27.35	27.35	27.40	27.00	28.65	7,504,416	27.618	-4.20%
2020-05-21	28.55	28.55	28.60	28.50	30.50	5,287,434	155,135,012	29.340	28.55	28.55	28.60	28.50	30.50	5,287,434	29.340	-3.87%
2020-05-20	29.70	29.60	29.70	28.10	29.85	5,304,588	154,317,483	29.091	29.70	29.60	29.70	28.10	29.85	5,304,588	29.091	2.95%
2020-05-19	28.85	28.85	28.90	27.95	29.40	5,912,274	169,576,328	28.682	28.85	28.85	28.90	27.95	29.40	5,912,274	28.682	3.78%
2020-05-18	27.80	27.75	27.80	27.30	29.50	8,689,199	244,397,447	28.127	27.80	27.75	27.80	27.30	29.50	8,689,199	28.127	-6.08%
2020-05-15	29.60	29.60	29.65	29.20	31.10	8,193,165	244,503,493	29.842	29.60	29.60	29.65	29.20	31.10	8,193,165	29.842	-3.11%
2020-05-14	30.55	30.55	30.75	29.15	30.95	8,054,486	243,811,788	30.270	30.55	30.55	30.75	29.15	30.95	8,054,486	30.270	2.69%
2020-05-13	29.75	29.75	29.85	29.00	30.50	5,787,498	173,368,536	29.956	29.75	29.75	29.85	29.00	30.50	5,787,498	29.956	0.51%
2020-05-12	29.60	29.60	29.80	28.80	30.40	6,305,285	188,121,631	29.836	29.60	29.60	29.80	28.80	30.40	6,305,285	29.836	1.72%
2020-05-11	29.10	29.10	29.15	28.60	29.70	5,746,800	167,544,572	29.154	29.10	29.10	29.15	28.60	29.70	5,746,800	29.154	2.11%
2020-05-08	28.50	28.45	28.50	27.15	28.50	5,539,723	155,530,523	28.076	28.50	28.45	28.50	27.15	28.50	5,539,723	28.076	3.26%
2020-05-07	27.60	27.50	27.60	26.55	27.60	3,630,901	98,704,511	27.185	27.60	27.50	27.60	26.55	27.60	3,630,901	27.185	1.85%
2020-05-06	27.10	27.05	27.10	25.40	27.15	6,230,886	166,338,216	26.696	27.10	27.05	27.10	25.40	27.15	6,230,886	26.696	7.11%
2020-05-05	25.30	25.30	25.35	25.00	25.50	1,660,555	41,933,549	25.253	25.30	25.30	25.35	25.00	25.50	1,660,555	25.253	1.40%
2020-05-04	24.95	24.95	25.05	24.95	25.80	4,617,310	116,220,615	25.171	24.95	24.95	25.05	24.95	25.80	4,617,310	25.171	-6.90%
2020-04-29	26.80	26.80	26.85	26.40	27.50	2,663,170	71,256,041	26.756	26.80	26.80	26.85	26.40	27.50	2,663,170	26.756	-0.92%
2020-04-28	27.05	26.95	27.05	25.05	27.10	5,793,831	153,796,682	26.545	27.05	26.95	27.05	25.05	27.10	5,793,831	26.545	6.92%
2020-04-27	25.30	25.25	25.30	24.85	25.40	1,425,689	35,875,299	25.164	25.30	25.25	25.30	24.85	25.40	1,425,689	25.163	2.64%
2020-04-24	24.65	24.65	24.70	24.50	25.05	1,407,398	34,863,470	24.772	24.65	24.65	24.70	24.50	25.05	1,407,398	24.772	-1.40%
2020-04-23	25.00	25.00	25.05	25.00	25.90	2,630,398	66,660,660	25.342	25.00	25.00	25.05	25.00	25.90	2,630,398	25.342	-1.77%
2020-04-22	25.45	25.45	25.50	23.85	25.50	4,556,498	114,047,576	25.030	25.45	25.45	25.50	23.85	25.50	4,556,498	25.030	4.30%
2020-04-21	24.40	24.40	24.45	24.30	25.90	6,258,285	154,455,734	24.680	24.40	24.40	24.45	24.30	25.90	6,258,285	24.680	-5.61%
2020-04-20	25.85	25.85	25.90	25.80	26.60	2,652,496	68,919,608	25.983	25.85	25.85	25.90	25.80	26.60	2,652,496	25.983	-1.34%
2020-04-17	26.20	26.20	26.25	25.95	27.10	4,773,959	126,582,741	26.515	26.20	26.20	26.25	25.95	27.10	4,773,959	26.515	-0.19%
2020-04-16	26.25	26.25	26.30	26.05	26.75	3,384,816	89,035,541	26.304	26.25	26.25	26.30	26.05	26.75	3,384,816	26.304	-2.05%
2020-04-15	26.80	26.75	26.80	26.55	28.25	6,074,309	165,514,772	27.248	26.80	26.75	26.80	26.55	28.25	6,074,309	27.248	-3.60%
2020-04-14	27.80	27.75	27.80	26.90	27.80	5,669,999	156,542,852	27.609	27.80	27.75	27.80	26.90	27.80	5,669,999	27.609	4.51%
2020-04-09	26.60	26.60	26.70	26.35	27.00	2,147,097	57,205,441	26.643	26.60	26.60	26.70	26.35	27.00	2,147,097	26.643	0.19%
2020-04-08	26.55	26.50	26.55	26.20	27.05	2,402,671	63,896,683	26.594	26.55	26.50	26.55	26.20	27.05	2,402,671	26.594	-2.57%
2020-04-07	27.25	27.20	27.25	26.40	27.35	4,526,994	121,622,752	26.866	27.25	27.20	27.25	26.40	27.35	4,526,994	26.866	2.83%
2020-04-06	26.50	26.50	26.55	25.30	26.70	2,881,473	75,364,452	26.155	26.50	26.50	26.55	25.30	26.70	2,881,473	26.155	3.31%
2020-04-03	25.65	25.65	25.70	25.35	26.25	2,125,658	54,790,340	25.776	25.65	25.65	25.70	25.35	26.25	2,125,658	25.776	-0.19%
2020-04-02	25.70	25.70	25.75	24.35	25.75	2,109,872	53,424,327	25.321	25.70	25.70	25.75	24.35	25.75	2,109,872	25.321	4.26%
2020-04-01	24.65	24.65	24.70	24.50	26.25	3,405,823	86,045,097	25.264	24.65	24.65	24.70	24.50	26.25	3,405,823	25.264	-3.71%
2020-03-31	25.60	25.55	25.60	25.00	25.90	2,308,781	58,879,694	25.503	25.60	25.55	25.60	25.00	25.90	2,308,781	25.503	2.81%
2020-03-30	24.90	24.85	24.90	24.30	25.45	3,235,500	80,520,940	24.887	24.90	24.85	24.90	24.30	25.45	3,235,500	24.887	-2.35%
2020-03-27	25.50	25.45	25.50	25.45	26.40	4,802,845	124,079,579	25.835	25.50	25.45	25.50	25.45	26.40	4,802,845	25.835	1.19%
2020-03-26	25.20	25.20	25.25	25.00	26.55	5,100,000	131,683,675	25.820	25.20	25.20	25.25	25.00	26.55	5,100,000	25.820	-1.18%
2020-03-25	25.50	25.50	25.55	24.65	25.65	7,213,888	182,030,617	25.233	25.50	25.50	25.55	24.65	25.65	7,213,888	25.233	4.51%
2020-03-24	24.40	24.35	24.40	23.35	24.85	7,920,279	190,403,530	24.040	24.40	24.35	24.40	23.35	24.85	7,920,279	24.040	4.72%
2020-03-23	23.30	23.30	23.35	23.10	24.55	7,412,848	175,660,963	23.697	23.30	23.30	23.35	23.10	24.55	7,412,848	23.697	-8.63%
2020-03-20	25.50	25.45	25.50	24.00	25.70	9,028,182	224,495,600	24.866	25.50	25.45	25.50	24.00	25.70	9,028,182	24.866	6.92%
2020-03-19	23.85	23.80	23.85	22.75	25.05	9,059,272	213,208,125	23.535	23.85	23.80	23.85	22.75	25.05	9,059,272	23.535	-2.45%
2020-03-18	24.45	24.40	24.45	24.40	27.90	9,502,990	247,928,303	26.090	24.45	24.40	24.45	24.40	27.90	9,502,990	26.090	-7.21%
2020-03-17	26.35	26.35	26.40	25.10	27.00	6,275,674	164,085,957	26.146	26.35	26.35	26.40	25.10	27.00	6,275,674	26.146	0.96%
2020-03-16	26.10	26.10	26.15	25.60	28.50	9,518,400	254,025,220	26.688	26.10	26.10	26.15	25.60	28.50	9,518,400	26.688	-10.15%
2020-03-13	29.05	29.00	29.05	26.15	29.15	12,413,270	343,989,496	27.711	29.05	29.00	29.05	26.15	29.15	12,413,270	27.711	0.00%
2020-03-12	29.05	29.05	29.10	28.95	30.75	8,196,669	242,182,586	29.547	29.05	29.05	29.10	28.95	30.75	8,196,669	29.546	-7.04%
2020-03-11	31.25	31.20	31.25	30.70	32.30	5,203,900	163,092,751	31.341	31.25	31.20	31.25	30.70	32.30	5,203,900	31.340	-2.50%
2020-03-10	32.05	32.00	32.05	30.15	32.95	10,623,569	336,625,050	31.687	32.05	32.00	32.05	30.15	32.95	10,623,569	31.687	0.00%
2020-03-09	32.05	32.00	32.05	31.30	34.35	11,431,500	374,340,700	32.746	32.05	32.00	32.05	31.30	34.35	11,431,500	32.746	-9.08%
2020-03-06	35.25	35.25	35.30	34.35	35.70	4,327,586	150,530,498	34.784	35.25	35.25	35.30	34.35	35.70	4,327,586	34.784	0.43%
2020-03-05	35.10	35.10	35.15	34.90	36.70	7,439,470	266,022,488	35.758	35.10	35.10	35.15	34.90	36.70	7,439,470	35.758	-0.57%
2020-03-04	35.30	35.25	35.30	34.40	35.90	7,183,282	252,672,686	35.175	35.30	35.25	35.30	34.40	35.90	7,183,282	35.175	0.57%
2020-03-03	35.10	35.10	35.20	34.00	36.30	11,946,000	422,621,074	35.378	35.10	35.10	35.20	34.00	36.30	11,946,000	35.378	5.09%
2020-03-02	33.40	33.40	33.45	32.35	34.10	7,313,634	242,931,753	33.216	33.40	33.40	33.45	32.35	34.10	7,313,634	33.216	1.83%
2020-02-28	32.80	32.80	32.85	32.10	33.15	8,592,259	280,844,643	32.686	32.80	32.80	32.85	32.10	33.15	8,592,259	32.686	-2.09%
2020-02-27	33.50	33.45	33.50	31.50	33.60	7,020,420	230,791,233	32.874	33.50	33.45	33.50	31.50	33.60	7,020,420	32.874	6.52%
2020-02-26	31.45	31.45	31.50	30.80	32.10	4,397,246	138,730,724	31.550	31.45	31.45	31.50	30.80	32.10	4,397,246	31.549	-0.94%
2020-02-25	31.75	31.75	31.80	30.80	32.15	7,277,142	229,794,820	31.578	31.75	31.75	31.80	30.80	32.15	7,277,142	31.578	-1.09%
2020-02-24	32.10	32.10	32.15	31.85	34.50	9,810,738	324,844,372	33.111	32.10	32.10	32.15	31.85	34.50	9,810,738	33.111	-3.89%
2020-02-21	33.40	33.40	33.45	32.30	35.10	12,490,273	423,684,405	33.921	33.40	33.40	33.45	32.30	35.10	12,490,273	33.921	1.37%
2020-02-20	32.95	32.90	32.95	31.65	33.20	5,681,448	185,309,968	32.617	32.95	32.90	32.95	31.65	33.20	5,681,448	32.617	2.33%
2020-02-19	32.20	32.20	32.25	30.70	33.35	9,642,092	313,225,341	32.485	32.20	32.20	32.25	30.70	33.35	9,642,092	32.485	4.72%
2020-02-18	30.75	30.75	30.80	30.50	31.75	5,050,452	156,313,988	30.951	30.75	30.75	30.80	30.50	31.75	5,050,452	30.950	-1.60%
2020-02-17	31.25	31.25	31.30	29.40	31.75	10,448,033	323,903,969	31.001	31.25	31.25	31.30	29.40	31.75	10,448,033	31.001	8.89%
2020-02-14	28.70	28.65	28.70	28.05	28.95	2,050,900	58,573,475	28.560	28.70	28.65	28.70	28.05	28.95	2,050,900	28.560	0.17%
2020-02-13	28.65	28.60	28.65	28.30	29.15	2,373,800	67,962,060	28.630	28.65	28.60	28.65	28.30	29.15	2,373,800	28.630	-1.38%
2020-02-12	29.05	29.00	29.05	28.10	29.20	3,205,068	92,291,746	28.796	29.05	29.00	29.05	28.10	29.20	3,205,068	28.796	1.93%
2020-02-11	28.50	28.45	28.50	28.25	29.15	3,163,407	90,779,539	28.697	28.50	28.45	28.50	28.25	29.15	3,163,407	28.697	0.18%
2020-02-10	28.45	28.40	28.45	27.30	29.00	3,386,833	95,770,162	28.277	28.45	28.40	28.45	27.30	29.00	3,386,833	28.277	1.79%
2020-02-07	27.95	27.90	27.95	27.50	28.45	3,472,027	96,561,348	27.811	27.95	27.90	27.95	27.50	28.45	3,472,027	27.811	-0.71%
2020-02-06	28.15	28.10	28.15	27.40	28.60	3,984,750	111,981,190	28.102	28.15	28.10	28.15	27.40	28.60	3,984,750	28.102	1.81%
2020-02-05	27.65	27.60	27.65	27.30	28.50	4,462,142	124,230,599	27.841	27.65	27.60	27.65	27.30	28.50	4,462,142	27.841	0.18%
2020-02-04	27.60	27.60	27.65	25.70	28.00	6,711,480	183,684,133	27.369	27.60	27.60	27.65	25.70	28.00	6,711,480	27.369	7.18%
2020-02-03	25.75	25.75	25.80	24.65	26.00	5,001,703	127,776,169	25.547	25.75	25.75	25.80	24.65	26.00	5,001,703	25.547	1.38%
2020-01-31	25.40	25.35	25.40	25.10	25.95	3,759,200	95,697,422	25.457	25.40	25.35	25.40	25.10	25.95	3,759,200	25.457	0.59%
2020-01-30	25.25	25.25	25.30	25.05	26.80	4,984,337	127,441,719	25.568	25.25	25.25	25.30	25.05	26.80	4,984,337	25.568	-5.61%
2020-01-29	26.75	26.70	26.75	26.00	27.20	5,333,529	141,741,229	26.576	26.75	26.70	26.75	26.00	27.20	5,333,529	26.576	-4.80%
2020-01-24	28.10	28.05	28.10	27.30	28.20	2,341,800	65,262,835	27.869	28.10	28.05	28.10	27.30	28.20	2,341,800	27.869	-0.88%
2020-01-23	28.35	28.35	28.40	27.75	29.35	7,391,298	210,366,435	28.461	28.35	28.35	28.40	27.75	29.35	7,391,298	28.461	-4.87%
2020-01-22	29.80	29.70	29.80	28.75	30.10	5,057,754	149,011,208	29.462	29.80	29.70	29.80	28.75	30.10	5,057,754	29.462	1.53%
2020-01-21	29.35	29.30	29.35	29.25	31.35	8,509,683	254,995,282	29.965	29.35	29.30	29.35	29.25	31.35	8,509,683	29.965	-6.38%
2020-01-20	31.35	31.35	31.40	31.25	33.50	8,257,963	266,096,811	32.223	31.35	31.35	31.40	31.25	33.50	8,257,963	32.223	-3.09%
2020-01-17	32.35	32.30	32.35	30.05	32.35	11,684,494	366,086,547	31.331	32.35	32.30	32.35	30.05	32.35	11,684,494	31.331	7.48%
2020-01-16	30.10	30.00	30.10	29.75	30.20	2,239,933	67,097,864	29.955	30.10	30.00	30.10	29.75	30.20	2,239,933	29.955	0.17%
2020-01-15	30.05	30.00	30.05	29.25	30.25	3,896,076	115,837,193	29.732	30.05	30.00	30.05	29.25	30.25	3,896,076	29.732	1.86%
2020-01-14	29.50	29.45	29.50	29.20	31.30	10,195,927	309,421,032	30.348	29.50	29.45	29.50	29.20	31.30	10,195,927	30.348	-2.16%
2020-01-13	30.15	30.10	30.15	29.00	30.20	5,796,554	171,926,546	29.660	30.15	30.10	30.15	29.00	30.20	5,796,554	29.660	3.25%
2020-01-10	29.20	29.15	29.20	28.85	29.90	3,395,053	99,914,587	29.430	29.20	29.15	29.20	28.85	29.90	3,395,053	29.429	0.00%
2020-01-09	29.20	29.20	29.25	28.50	29.20	4,558,010	131,596,549	28.872	29.20	29.20	29.25	28.50	29.20	4,558,010	28.871	2.82%
2020-01-08	28.40	28.40	28.45	28.15	29.30	6,301,570	180,427,968	28.632	28.40	28.40	28.45	28.15	29.30	6,301,570	28.632	-4.38%
2020-01-07	29.70	29.55	29.70	28.70	30.10	6,783,982	201,866,538	29.756	29.70	29.55	29.70	28.70	30.10	6,783,982	29.756	3.66%
2020-01-06	28.65	28.65	28.70	27.90	28.70	2,796,900	79,187,037	28.312	28.65	28.65	28.70	27.90	28.70	2,796,900	28.312	0.70%
2020-01-03	28.45	28.40	28.45	28.35	29.80	2,977,664	86,196,423	28.948	28.45	28.40	28.45	28.35	29.80	2,977,664	28.948	-2.74%
2020-01-02	29.25	29.20	29.25	28.25	29.25	3,925,750	113,145,340	28.821	29.25	29.20	29.25	28.25	29.25	3,925,750	28.821	4.09%
2019-12-31	28.10	28.05	28.10	27.80	28.55	3,341,300	93,708,285	28.046	28.10	28.05	28.10	27.80	28.55	3,341,300	28.045	-1.92%
2019-12-30	28.65	28.60	28.65	28.45	29.05	1,982,446	56,944,321	28.724	28.65	28.60	28.65	28.45	29.05	1,982,446	28.724	-1.04%
2019-12-27	28.95	28.95	29.00	28.45	29.35	2,278,607	66,062,932	28.993	28.95	28.95	29.00	28.45	29.35	2,278,607	28.993	1.94%
2019-12-24	28.40	28.35	28.40	28.15	28.70	704,060	20,027,467	28.446	28.40	28.35	28.40	28.15	28.70	704,060	28.446	0.00%
2019-12-23	28.40	28.35	28.40	28.15	28.80	1,891,397	53,811,476	28.451	28.40	28.35	28.40	28.15	28.80	1,891,397	28.451	0.53%
2019-12-20	28.25	28.25	28.30	28.10	29.40	4,188,837	120,096,440	28.671	28.25	28.25	28.30	28.10	29.40	4,188,837	28.671	-1.57%
2019-12-19	28.70	28.65	28.70	28.50	29.65	4,087,241	117,831,375	28.829	28.70	28.65	28.70	28.50	29.65	4,087,241	28.829	-2.55%
2019-12-18	29.45	29.40	29.45	29.10	30.15	3,299,900	97,555,530	29.563	29.45	29.40	29.45	29.10	30.15	3,299,900	29.563	-1.51%
2019-12-17	29.90	29.85	29.90	29.60	30.35	5,204,100	156,029,800	29.982	29.90	29.85	29.90	29.60	30.35	5,204,100	29.982	-0.66%
2019-12-16	30.10	30.10	30.15	29.35	30.65	7,518,183	225,269,819	29.963	30.10	30.10	30.15	29.35	30.65	7,518,183	29.963	0.00%
2019-12-13	30.10	30.10	30.15	28.20	30.20	14,751,547	435,948,915	29.553	30.10	30.10	30.15	28.20	30.20	14,751,547	29.553	7.50%
2019-12-12	28.00	27.95	28.00	27.75	28.40	2,906,333	81,530,957	28.053	28.00	27.95	28.00	27.75	28.40	2,906,333	28.053	0.54%
2019-12-11	27.85	27.80	27.85	27.55	28.15	2,127,022	59,218,716	27.841	27.85	27.80	27.85	27.55	28.15	2,127,022	27.841	1.46%
2019-12-10	27.45	27.45	27.50	27.45	28.40	3,157,200	87,977,485	27.866	27.45	27.45	27.50	27.45	28.40	3,157,200	27.866	-0.54%
2019-12-09	27.60	27.60	27.65	27.15	28.35	2,528,600	70,145,695	27.741	27.60	27.60	27.65	27.15	28.35	2,528,600	27.741	-0.36%
2019-12-06	27.70	27.70	27.75	27.00	27.90	2,703,608	74,455,696	27.539	27.70	27.70	27.75	27.00	27.90	2,703,608	27.539	0.73%
2019-12-05	27.50	27.45	27.50	26.85	27.60	2,614,913	71,298,281	27.266	27.50	27.45	27.50	26.85	27.60	2,614,913	27.266	2.23%
2019-12-04	26.90	26.90	26.95	26.55	28.45	5,315,893	145,362,886	27.345	26.90	26.90	26.95	26.55	28.45	5,315,893	27.345	-4.44%
2019-12-03	28.15	28.15	28.20	27.65	28.60	5,820,968	164,621,129	28.281	28.15	28.15	28.20	27.65	28.60	5,820,968	28.281	-0.18%
2019-12-02	28.20	28.20	28.25	27.00	28.55	5,804,336	163,306,581	28.135	28.20	28.20	28.25	27.00	28.55	5,804,336	28.135	4.25%
2019-11-29	27.05	27.00	27.05	26.65	27.65	4,485,600	121,359,990	27.056	27.05	27.00	27.05	26.65	27.65	4,485,600	27.055	-2.17%
2019-11-28	27.65	27.65	27.70	26.35	27.80	6,409,400	175,307,012	27.352	27.65	27.65	27.70	26.35	27.80	6,409,400	27.352	4.34%
2019-11-27	26.50	26.50	26.55	25.85	27.20	4,317,200	115,213,527	26.687	26.50	26.50	26.55	25.85	27.20	4,317,200	26.687	1.34%
2019-11-26	26.15	26.15	26.35	26.05	27.00	4,533,227	119,312,960	26.320	26.15	26.15	26.35	26.05	27.00	4,533,227	26.320	-3.15%
2019-11-25	27.00	26.90	27.00	26.65	27.85	4,817,522	130,840,945	27.159	27.00	26.90	27.00	26.65	27.85	4,817,522	27.159	0.75%
2019-11-22	26.80	26.70	26.80	24.80	26.80	9,128,406	237,625,479	26.031	26.80	26.70	26.80	24.80	26.80	9,128,406	26.031	10.52%
2019-11-21	24.25	24.20	24.25	23.85	25.40	3,746,650	91,186,162	24.338	24.25	24.20	24.25	23.85	25.40	3,746,650	24.338	-4.90%
2019-11-20	25.50	25.50	25.55	25.10	25.90	2,488,300	63,503,160	25.521	25.50	25.50	25.55	25.10	25.90	2,488,300	25.521	-0.97%
2019-11-19	25.75	25.75	25.80	24.20	26.00	6,157,884	156,445,934	25.406	25.75	25.75	25.80	24.20	26.00	6,157,884	25.406	5.75%
2019-11-18	24.35	24.35	24.40	23.75	24.50	2,576,423	62,254,656	24.163	24.35	24.35	24.40	23.75	24.50	2,576,423	24.163	1.04%
2019-11-15	24.10	24.10	24.15	23.75	24.75	3,718,600	89,937,260	24.186	24.10	24.10	24.15	23.75	24.75	3,718,600	24.186	1.90%
2019-11-14	23.65	23.60	23.65	23.50	24.20	3,138,400	74,638,500	23.782	23.65	23.60	23.65	23.50	24.20	3,138,400	23.782	0.00%
2019-11-13	23.65	23.65	23.70	23.60	24.65	4,028,778	96,456,940	23.942	23.65	23.65	23.70	23.60	24.65	4,028,778	23.942	-5.59%
2019-11-12	25.05	25.00	25.05	24.35	25.20	3,421,134	84,814,986	24.792	25.05	25.00	25.05	24.35	25.20	3,421,134	24.791	1.83%
2019-11-11	24.60	24.60	24.65	24.50	25.90	5,142,200	128,475,915	24.985	24.60	24.60	24.65	24.50	25.90	5,142,200	24.985	-5.57%
2019-11-08	26.05	26.00	26.05	25.90	27.15	3,313,682	87,657,860	26.453	26.05	26.00	26.05	25.90	27.15	3,313,682	26.453	-3.34%
2019-11-07	26.95	26.95	27.00	25.60	27.20	6,363,500	169,909,415	26.701	26.95	26.95	27.00	25.60	27.20	6,363,500	26.701	2.86%
2019-11-06	26.20	26.10	26.20	24.55	26.20	4,829,059	122,381,076	25.343	26.20	26.10	26.20	24.55	26.20	4,829,059	25.343	2.95%
2019-11-05	25.45	25.40	25.45	25.20	26.55	4,026,536	103,426,072	25.686	25.45	25.40	25.45	25.20	26.55	4,026,536	25.686	-2.49%
2019-11-04	26.10	26.10	26.15	24.90	26.10	4,027,221	103,198,760	25.625	26.10	26.10	26.15	24.90	26.10	4,027,221	25.625	2.96%
2019-11-01	25.35	25.30	25.35	25.00	26.60	5,546,100	142,163,365	25.633	25.35	25.30	25.35	25.00	26.60	5,546,100	25.633	-3.24%
2019-10-31	26.20	26.20	26.25	25.80	27.65	7,882,500	209,093,165	26.526	26.20	26.20	26.25	25.80	27.65	7,882,500	26.526	-5.07%
2019-10-30	27.60	27.55	27.60	27.00	28.75	6,084,606	169,962,236	27.933	27.60	27.55	27.60	27.00	28.75	6,084,606	27.933	0.36%
2019-10-29	27.50	27.50	27.55	27.35	28.65	4,408,912	122,401,474	27.762	27.50	27.50	27.55	27.35	28.65	4,408,912	27.762	-2.65%
2019-10-28	28.25	28.25	28.30	27.20	28.80	10,956,800	308,029,932	28.113	28.25	28.25	28.30	27.20	28.80	10,956,800	28.113	8.65%
2019-10-25	26.00	25.95	26.00	25.60	27.35	9,592,760	253,088,527	26.383	26.00	25.95	26.00	25.60	27.35	9,592,760	26.383	0.00%
2019-10-24	26.00	25.95	26.00	23.50	26.00	5,380,750	133,815,977	24.869	26.00	25.95	26.00	23.50	26.00	5,380,750	24.869	9.70%
2019-10-23	23.70	23.70	23.75	23.40	24.90	4,938,048	118,106,633	23.918	23.70	23.70	23.75	23.40	24.90	4,938,048	23.918	-3.27%
2019-10-22	24.50	24.50	24.55	24.10	26.30	8,615,917	215,277,778	24.986	24.50	24.50	24.55	24.10	26.30	8,615,917	24.986	-4.85%
2019-10-21	25.75	25.70	25.75	23.50	25.75	10,474,361	261,849,522	24.999	25.75	25.70	25.75	23.50	25.75	10,474,361	24.999	8.42%
2019-10-18	23.75	23.75	23.80	22.60	23.75	6,222,262	144,716,866	23.258	23.75	23.75	23.80	22.60	23.75	6,222,262	23.258	3.26%
2019-10-17	23.00	23.00	23.05	21.50	23.25	10,871,320	244,224,529	22.465	23.00	23.00	23.05	21.50	23.25	10,871,320	22.465	8.24%
2019-10-16	21.25	21.20	21.25	21.05	22.20	7,145,590	154,479,095	21.619	21.25	21.20	21.25	21.05	22.20	7,145,590	21.619	0.00%
2019-10-15	21.25	21.20	21.25	19.52	21.40	7,577,178	156,575,934	20.664	21.25	21.20	21.25	19.52	21.40	7,577,178	20.664	8.97%
2019-10-14	19.50	19.50	19.54	19.36	20.10	2,666,450	52,671,476	19.753	19.50	19.50	19.54	19.36	20.10	2,666,450	19.753	0.10%
2019-10-11	19.48	19.46	19.48	18.70	19.62	4,216,564	81,708,475	19.378	19.48	19.46	19.48	18.70	19.62	4,216,564	19.378	4.28%
2019-10-10	18.68	18.68	18.72	18.18	19.00	1,829,700	34,181,364	18.681	18.68	18.68	18.72	18.18	19.00	1,829,700	18.681	1.74%
2019-10-09	18.36	18.36	18.42	18.36	18.68	836,840	15,439,224	18.449	18.36	18.36	18.42	18.36	18.68	836,840	18.449	-1.71%
2019-10-08	18.68	18.62	18.68	18.02	19.04	1,774,000	33,368,452	18.810	18.68	18.62	18.68	18.02	19.04	1,774,000	18.810	2.41%
2019-10-04	18.24	18.24	18.34	18.08	18.60	512,300	9,392,863	18.335	18.24	18.24	18.34	18.08	18.60	512,300	18.335	-1.94%
2019-10-03	18.60	18.54	18.60	17.98	18.68	756,014	13,840,612	18.307	18.60	18.54	18.60	17.98	18.68	756,014	18.307	1.53%
2019-10-02	18.32	18.32	18.36	18.20	18.66	675,100	12,418,086	18.394	18.32	18.32	18.36	18.20	18.66	675,100	18.394	-0.97%
2019-09-30	18.50	18.48	18.50	18.16	18.70	772,900	14,255,714	18.444	18.50	18.48	18.50	18.16	18.70	772,900	18.444	-0.86%
2019-09-27	18.66	18.58	18.66	18.24	18.70	577,347	10,679,274	18.497	18.66	18.58	18.66	18.24	18.70	577,347	18.497	0.65%
2019-09-26	18.54	18.52	18.54	18.42	18.78	1,125,800	20,844,648	18.515	18.54	18.52	18.54	18.42	18.78	1,125,800	18.515	0.32%
2019-09-25	18.48	18.46	18.48	18.44	18.98	1,884,910	35,014,820	18.576	18.48	18.46	18.48	18.44	18.98	1,884,910	18.576	-2.94%
2019-09-24	19.04	19.02	19.04	18.92	19.32	991,300	18,866,282	19.032	19.04	19.02	19.04	18.92	19.32	991,300	19.032	0.00%
2019-09-23	19.04	18.94	19.04	18.90	19.62	1,603,210	30,507,790	19.029	19.04	18.94	19.04	18.90	19.62	1,603,210	19.029	-1.96%
2019-09-20	19.42	19.38	19.42	19.32	19.54	1,461,250	28,399,654	19.435	19.42	19.38	19.42	19.32	19.54	1,461,250	19.435	-0.51%
2019-09-19	19.52	19.50	19.52	19.34	20.20	1,674,996	32,703,430	19.525	19.52	19.50	19.52	19.34	20.20	1,674,996	19.524	-2.40%
2019-09-18	20.00	20.00	20.05	19.76	20.15	1,758,400	35,033,345	19.923	20.00	20.00	20.05	19.76	20.15	1,758,400	19.923	1.73%
2019-09-17	19.66	19.64	19.66	19.42	20.20	2,425,925	47,693,264	19.660	19.66	19.64	19.66	19.42	20.20	2,425,925	19.660	-2.91%
2019-09-16	20.25	20.15	20.25	19.84	20.85	4,158,952	83,897,304	20.173	20.25	20.15	20.25	19.84	20.85	4,158,952	20.173	-3.34%
2019-09-13	20.95	20.95	21.00	20.00	21.80	4,279,600	90,583,660	21.166	20.95	20.95	21.00	20.00	21.80	4,279,600	21.166	4.49%
2019-09-12	20.05	20.05	20.10	20.00	20.65	1,222,600	24,760,000	20.252	20.05	20.05	20.10	20.00	20.65	1,222,600	20.252	-1.72%
2019-09-11	20.40	20.35	20.40	19.34	20.50	4,145,623	83,067,778	20.038	20.40	20.35	20.40	19.34	20.50	4,145,623	20.037	6.14%
2019-09-10	19.22	19.20	19.22	18.90	19.46	1,145,100	21,968,166	19.185	19.22	19.20	19.22	18.90	19.46	1,145,100	19.184	0.73%
2019-09-09	19.08	19.08	19.10	18.98	19.66	1,469,562	28,327,489	19.276	19.08	19.08	19.10	18.98	19.66	1,469,562	19.276	-1.45%
2019-09-06	19.36	19.36	19.38	18.92	19.80	2,799,352	53,897,704	19.254	19.36	19.36	19.38	18.92	19.80	2,799,352	19.254	0.83%
2019-09-05	19.20	19.12	19.20	18.36	19.80	4,819,514	92,648,006	19.224	19.20	19.12	19.20	18.36	19.80	4,819,514	19.224	4.01%
2019-09-04	18.46	18.42	18.46	17.84	18.46	2,527,741	46,032,410	18.211	18.46	18.42	18.46	17.84	18.46	2,527,741	18.211	2.21%
2019-09-03	18.06	18.06	18.08	18.02	18.78	2,061,450	37,894,411	18.382	18.06	18.06	18.08	18.02	18.78	2,061,450	18.382	-1.20%
2019-09-02	18.28	18.28	18.30	17.52	18.36	1,983,400	35,884,284	18.092	18.28	18.28	18.30	17.52	18.36	1,983,400	18.092	3.28%
2019-08-30	17.70	17.68	17.70	17.70	18.52	2,992,800	53,951,612	18.027	17.70	17.68	17.70	17.70	18.52	2,992,800	18.027	-2.75%
2019-08-29	18.20	18.20	18.32	18.14	18.94	1,845,400	33,859,122	18.348	18.20	18.20	18.32	18.14	18.94	1,845,400	18.348	-2.15%
2019-08-28	18.60	18.58	18.60	18.22	19.20	4,120,600	77,228,235	18.742	18.60	18.58	18.60	18.22	19.20	4,120,600	18.742	-0.53%
2019-08-27	18.70	18.70	18.72	18.56	21.60	12,189,186	237,250,159	19.464	18.70	18.70	18.72	18.56	21.60	12,189,186	19.464	-11.58%
2019-08-26	21.15	21.15	21.20	19.94	21.25	6,450,500	132,308,318	20.511	21.15	21.15	21.20	19.94	21.25	6,450,500	20.511	-0.70%
2019-08-23	21.30	21.25	21.30	18.62	21.50	13,398,089	274,406,102	20.481	21.30	21.25	21.30	18.62	21.50	13,398,089	20.481	15.14%
2019-08-22	18.50	18.50	18.58	17.64	18.60	1,998,100	36,376,794	18.206	18.50	18.50	18.58	17.64	18.60	1,998,100	18.206	3.82%
2019-08-21	17.82	17.82	17.84	17.82	18.24	1,625,638	29,218,382	17.974	17.82	17.82	17.84	17.82	18.24	1,625,638	17.973	-1.22%
2019-08-20	18.04	18.02	18.04	17.92	18.50	2,835,062	51,693,581	18.234	18.04	18.02	18.04	17.92	18.50	2,835,062	18.234	0.45%
2019-08-19	17.96	17.96	17.98	17.26	18.08	4,176,100	73,945,436	17.707	17.96	17.96	17.98	17.26	18.08	4,176,100	17.707	4.30%
2019-08-16	17.22	17.22	17.28	16.74	17.30	2,389,068	40,909,360	17.124	17.22	17.22	17.28	16.74	17.30	2,389,068	17.124	1.65%
2019-08-15	16.94	16.94	16.96	16.56	17.06	3,165,700	53,085,124	16.769	16.94	16.94	16.96	16.56	17.06	3,165,700	16.769	-1.05%
2019-08-14	17.12	17.12	17.16	17.04	17.66	1,546,580	26,703,055	17.266	17.12	17.12	17.16	17.04	17.66	1,546,580	17.266	1.06%
2019-08-13	16.94	16.90	16.94	16.80	17.22	2,277,467	38,608,394	16.952	16.94	16.90	16.94	16.80	17.22	2,277,467	16.952	-3.20%
2019-08-12	17.50	17.48	17.50	16.76	18.00	3,386,500	59,221,640	17.488	17.50	17.48	17.50	16.76	18.00	3,386,500	17.488	4.42%
2019-08-09	16.76	16.76	16.82	16.68	17.34	2,135,200	36,097,594	16.906	16.76	16.76	16.82	16.68	17.34	2,135,200	16.906	-2.22%
2019-08-08	17.14	17.14	17.16	17.04	17.42	2,241,600	38,567,040	17.205	17.14	17.14	17.16	17.04	17.42	2,241,600	17.205	0.59%
2019-08-07	17.04	17.04	17.06	16.96	17.78	3,198,600	54,796,994	17.132	17.04	17.04	17.06	16.96	17.78	3,198,600	17.132	-2.18%
2019-08-06	17.42	17.42	17.44	16.82	17.56	3,512,800	60,481,260	17.217	17.42	17.42	17.44	16.82	17.56	3,512,800	17.217	-1.58%
2019-08-05	17.70	17.70	17.72	17.70	18.98	5,611,489	101,552,862	18.097	17.70	17.70	17.72	17.70	18.98	5,611,489	18.097	-7.43%
2019-08-02	19.12	19.12	19.14	18.66	19.64	5,184,300	98,841,120	19.066	19.12	19.12	19.14	18.66	19.64	5,184,300	19.065	-3.53%
2019-08-01	19.82	19.80	19.82	18.80	20.80	15,810,181	314,800,785	19.911	19.82	19.80	19.82	18.80	20.80	15,810,181	19.911	11.98%
2019-07-31	17.70	17.68	17.70	17.68	18.60	2,514,800	44,909,624	17.858	17.70	17.68	17.70	17.68	18.60	2,514,800	17.858	-5.25%
2019-07-30	18.68	18.68	18.70	18.68	18.98	720,900	13,562,639	18.814	18.68	18.68	18.70	18.68	18.98	720,900	18.813	-0.43%
2019-07-29	18.76	18.74	18.76	18.62	18.96	893,068	16,733,189	18.737	18.76	18.74	18.76	18.62	18.96	893,068	18.737	-0.85%
2019-07-26	18.92	18.90	18.92	18.90	19.20	745,700	14,188,794	19.028	18.92	18.90	18.92	18.90	19.20	745,700	19.027	-1.46%
2019-07-25	19.20	19.16	19.20	18.80	19.20	1,307,400	24,834,148	18.995	19.20	19.16	19.20	18.80	19.20	1,307,400	18.995	0.84%
2019-07-24	19.04	18.94	19.04	18.86	19.40	1,511,550	28,805,620	19.057	19.04	18.94	19.04	18.86	19.40	1,511,550	19.057	-0.73%
2019-07-23	19.18	19.18	19.20	18.58	19.36	2,386,893	45,651,506	19.126	19.18	19.18	19.20	18.58	19.36	2,386,893	19.126	3.56%
2019-07-22	18.52	18.52	18.54	18.50	19.30	1,380,161	25,801,376	18.695	18.52	18.52	18.54	18.50	19.30	1,380,161	18.694	-2.53%
2019-07-19	19.00	18.98	19.00	18.54	19.24	2,616,200	49,703,213	18.998	19.00	18.98	19.00	18.54	19.24	2,616,200	18.998	2.48%
2019-07-18	18.54	18.50	18.54	18.44	18.64	1,918,700	35,509,814	18.507	18.54	18.50	18.54	18.44	18.64	1,918,700	18.507	-0.86%
2019-07-17	18.70	18.68	18.70	18.60	18.92	3,278,900	61,376,477	18.719	18.70	18.68	18.70	18.60	18.92	3,278,900	18.719	-1.48%
2019-07-16	18.98	18.94	18.98	18.92	19.92	5,629,423	107,966,786	19.179	18.98	18.94	18.98	18.92	19.92	5,629,423	19.179	-4.72%
2019-07-15	19.92	19.90	19.92	19.88	20.45	2,534,805	50,767,131	20.028	19.92	19.90	19.92	19.88	20.45	2,534,805	20.028	-1.87%
2019-07-12	20.30	20.30	20.35	20.20	20.55	971,300	19,755,865	20.340	20.30	20.30	20.35	20.20	20.55	971,300	20.340	-0.73%
2019-07-11	20.45	20.40	20.45	20.25	20.75	1,233,662	25,304,390	20.512	20.45	20.40	20.45	20.25	20.75	1,233,662	20.512	0.99%
2019-07-10	20.25	20.20	20.25	20.10	20.45	1,015,100	20,502,155	20.197	20.25	20.20	20.25	20.10	20.45	1,015,100	20.197	0.00%
2019-07-09	20.25	20.20	20.25	20.00	20.95	1,096,444	22,144,407	20.197	20.25	20.20	20.25	20.00	20.95	1,096,444	20.197	-1.70%
2019-07-08	20.60	20.55	20.60	20.45	21.65	3,184,008	66,221,688	20.798	20.60	20.55	20.60	20.45	21.65	3,184,008	20.798	-3.51%
2019-07-05	21.35	21.30	21.35	21.25	21.70	1,851,900	39,544,305	21.353	21.35	21.30	21.35	21.25	21.70	1,851,900	21.353	-1.61%
2019-07-04	21.70	21.65	21.70	21.55	22.20	1,013,000	22,089,760	21.806	21.70	21.65	21.70	21.55	22.20	1,013,000	21.806	0.46%
2019-07-03	21.60	21.55	21.60	21.55	22.20	1,288,800	28,034,357	21.752	21.60	21.55	21.60	21.55	22.20	1,288,800	21.752	-1.82%
2019-07-02	22.00	21.95	22.00	21.85	22.45	2,058,855	45,433,159	22.067	22.00	21.95	22.00	21.85	22.45	2,058,855	22.067	2.56%
2019-06-28	21.45	21.45	21.50	21.30	21.75	1,445,422	31,010,191	21.454	21.45	21.45	21.50	21.30	21.75	1,445,422	21.454	-0.92%
2019-06-27	21.65	21.60	21.65	21.35	21.75	976,412	21,086,404	21.596	21.65	21.60	21.65	21.35	21.75	976,412	21.596	1.64%
2019-06-26	21.30	21.25	21.30	21.15	21.60	1,592,740	33,945,895	21.313	21.30	21.25	21.30	21.15	21.60	1,592,740	21.313	-1.84%
2019-06-25	21.70	21.65	21.70	21.40	22.50	1,657,878	36,123,389	21.789	21.70	21.65	21.70	21.40	22.50	1,657,878	21.789	-3.56%
2019-06-24	22.50	22.45	22.50	22.45	23.00	597,202	13,550,708	22.690	22.50	22.45	22.50	22.45	23.00	597,202	22.690	-1.10%
2019-06-21	22.75	22.65	22.75	22.30	23.50	1,980,040	45,192,287	22.824	22.75	22.65	22.75	22.30	23.50	1,980,040	22.824	-1.52%
2019-06-20	23.10	23.05	23.10	22.50	23.20	1,752,720	40,392,130	23.045	23.10	23.05	23.10	22.50	23.20	1,752,720	23.045	1.99%
2019-06-19	22.65	22.60	22.65	22.35	22.85	998,400	22,632,315	22.669	22.65	22.60	22.65	22.35	22.85	998,400	22.669	2.26%
2019-06-18	22.15	22.10	22.15	21.80	22.15	633,508	13,944,626	22.012	22.15	22.10	22.15	21.80	22.15	633,508	22.012	1.61%
2019-06-17	21.80	21.80	21.85	21.35	22.25	735,188	16,152,994	21.971	21.80	21.80	21.85	21.35	22.25	735,188	21.971	2.35%
2019-06-14	21.30	21.30	21.35	21.30	21.80	1,378,564	29,514,253	21.409	21.30	21.30	21.35	21.30	21.80	1,378,564	21.409	-2.29%
2019-06-13	21.80	21.80	21.95	21.65	21.95	676,500	14,737,355	21.785	21.80	21.80	21.95	21.65	21.95	676,500	21.785	-0.46%
2019-06-12	21.90	21.85	21.90	21.80	22.60	866,950	19,124,460	22.060	21.90	21.85	21.90	21.80	22.60	866,950	22.059	-3.31%
2019-06-11	22.65	22.60	22.65	21.80	22.80	1,828,370	41,230,847	22.551	22.65	22.60	22.65	21.80	22.80	1,828,370	22.551	3.19%
2019-06-10	21.95	21.95	22.05	21.45	22.20	1,116,070	24,536,824	21.985	21.95	21.95	22.05	21.45	22.20	1,116,070	21.985	2.33%
2019-06-06	21.45	21.40	21.45	21.30	21.70	949,100	20,425,040	21.520	21.45	21.40	21.45	21.30	21.70	949,100	21.520	-0.46%
2019-06-05	21.55	21.50	21.55	21.40	21.75	1,400,299	30,109,578	21.502	21.55	21.50	21.55	21.40	21.75	1,400,299	21.502	1.65%
2019-06-04	21.20	21.15	21.20	21.15	22.10	1,948,772	41,898,933	21.500	21.20	21.15	21.20	21.15	22.10	1,948,772	21.500	-2.97%
2019-06-03	21.85	21.70	21.85	21.55	22.40	1,597,072	34,924,811	21.868	21.85	21.70	21.85	21.55	22.40	1,597,072	21.868	-2.46%
2019-05-31	22.40	22.35	22.40	22.20	23.10	884,608	19,953,164	22.556	22.40	22.35	22.40	22.20	23.10	884,608	22.556	-0.67%
2019-05-30	22.55	22.55	22.65	21.70	22.70	1,223,694	27,352,056	22.352	22.55	22.55	22.65	21.70	22.70	1,223,694	22.352	2.73%
2019-05-29	21.95	21.90	21.95	21.65	22.30	950,360	20,880,085	21.971	21.95	21.90	21.95	21.65	22.30	950,360	21.971	0.00%
2019-05-28	21.95	21.90	21.95	21.60	22.15	5,094,100	111,825,476	21.952	21.95	21.90	21.95	21.60	22.15	5,094,100	21.952	0.23%
2019-05-27	21.90	21.90	21.95	21.45	22.10	859,564	18,738,934	21.801	21.90	21.90	21.95	21.45	22.10	859,564	21.801	0.23%
2019-05-24	21.85	21.80	21.85	21.80	22.40	1,297,838	28,475,301	21.941	21.85	21.80	21.85	21.80	22.40	1,297,838	21.941	-1.58%
2019-05-23	22.20	22.15	22.20	22.05	23.00	1,367,440	30,529,921	22.326	22.20	22.15	22.20	22.05	23.00	1,367,440	22.326	-3.06%
2019-05-22	22.90	22.90	22.95	22.70	23.30	1,010,078	23,208,493	22.977	22.90	22.90	22.95	22.70	23.30	1,010,078	22.977	0.00%
2019-05-21	22.90	22.85	22.90	22.45	23.40	1,997,000	45,672,925	22.871	22.90	22.85	22.90	22.45	23.40	1,997,000	22.871	1.33%
2019-05-20	22.60	22.55	22.60	22.50	23.50	1,786,571	40,608,438	22.730	22.60	22.55	22.60	22.50	23.50	1,786,571	22.730	-2.80%
2019-05-17	23.25	23.15	23.25	22.85	24.25	2,104,695	48,902,082	23.235	23.25	23.15	23.25	22.85	24.25	2,104,695	23.235	-2.72%
2019-05-16	23.90	23.90	23.95	23.75	24.30	1,462,584	35,092,649	23.994	23.90	23.90	23.95	23.75	24.30	1,462,584	23.994	-0.42%
2019-05-15	24.00	23.95	24.00	23.90	24.85	1,708,010	41,438,130	24.261	24.00	23.95	24.00	23.90	24.85	1,708,010	24.261	-0.41%
2019-05-14	24.10	24.10	24.15	23.55	24.20	2,255,199	54,031,815	23.959	24.10	24.10	24.15	23.55	24.20	2,255,199	23.959	-1.83%
2019-05-10	24.55	24.55	24.60	24.20	25.35	2,168,257	53,383,375	24.620	24.55	24.55	24.60	24.20	25.35	2,168,257	24.620	0.61%
2019-05-09	24.40	24.40	24.50	24.20	25.55	2,556,200	62,708,240	24.532	24.40	24.40	24.50	24.20	25.55	2,556,200	24.532	-3.56%
2019-05-08	25.30	25.25	25.30	25.20	26.20	3,181,010	81,464,095	25.610	25.30	25.25	25.30	25.20	26.20	3,181,010	25.610	-4.53%
2019-05-07	26.50	26.45	26.50	26.20	27.00	1,525,767	40,476,577	26.529	26.50	26.45	26.50	26.20	27.00	1,525,767	26.529	0.19%
2019-05-06	26.45	26.45	26.50	26.30	27.50	2,933,326	77,740,768	26.503	26.45	26.45	26.50	26.30	27.50	2,933,326	26.503	-5.70%
2019-05-03	28.05	28.00	28.05	27.50	28.30	743,100	20,699,805	27.856	28.05	28.00	28.05	27.50	28.30	743,100	27.856	0.18%
2019-05-02	28.00	27.95	28.00	27.80	28.45	584,005	16,330,044	27.962	28.00	27.95	28.00	27.80	28.45	584,005	27.962	-1.06%
2019-04-30	28.30	28.25	28.30	28.00	28.85	648,300	18,342,840	28.294	28.30	28.25	28.30	28.00	28.85	648,300	28.294	0.35%
2019-04-29	28.20	28.10	28.20	27.80	28.35	387,875	10,920,891	28.156	28.20	28.10	28.20	27.80	28.35	387,875	28.156	0.36%
2019-04-26	28.10	28.05	28.10	27.65	28.70	1,329,685	37,456,661	28.170	28.10	28.05	28.10	27.65	28.70	1,329,685	28.170	0.90%
2019-04-25	27.85	27.80	27.85	27.80	28.75	859,068	24,138,994	28.099	27.85	27.80	27.85	27.80	28.75	859,068	28.099	-2.96%
2019-04-24	28.70	28.55	28.70	27.90	28.75	1,921,270	54,394,411	28.312	28.70	28.55	28.70	27.90	28.75	1,921,270	28.312	2.32%
2019-04-23	28.05	28.00	28.05	28.00	28.80	1,760,372	49,747,407	28.260	28.05	28.00	28.05	28.00	28.80	1,760,372	28.260	-2.09%
2019-04-18	28.65	28.65	28.70	28.40	29.85	2,538,602	73,444,937	28.931	28.65	28.65	28.70	28.40	29.85	2,538,602	28.931	-4.02%
2019-04-17	29.85	29.80	29.85	29.45	30.00	1,206,300	35,771,970	29.654	29.85	29.80	29.85	29.45	30.00	1,206,300	29.654	-0.17%
2019-04-16	29.90	29.85	29.90	29.20	30.00	1,096,116	32,498,750	29.649	29.90	29.85	29.90	29.20	30.00	1,096,116	29.649	1.36%
2019-04-15	29.50	29.50	29.55	29.40	30.20	1,900,349	56,646,857	29.809	29.50	29.50	29.55	29.40	30.20	1,900,349	29.809	0.68%
2019-04-12	29.30	29.30	29.35	29.20	29.80	908,800	26,678,821	29.356	29.30	29.30	29.35	29.20	29.80	908,800	29.356	-1.01%
2019-04-11	29.60	29.60	29.65	28.90	30.80	3,636,897	107,474,506	29.551	29.60	29.60	29.65	28.90	30.80	3,636,897	29.551	-2.95%
2019-04-10	30.50	30.50	30.55	30.20	31.40	4,097,900	125,970,400	30.740	30.50	30.50	30.55	30.20	31.40	4,097,900	30.740	-3.63%
2019-04-09	31.65	31.60	31.65	29.65	31.65	5,576,750	172,123,915	30.865	31.65	31.60	31.65	29.65	31.65	5,576,750	30.865	6.75%
2019-04-08	29.65	29.60	29.65	29.40	30.05	1,639,066	48,548,370	29.620	29.65	29.60	29.65	29.40	30.05	1,639,066	29.620	-0.50%
2019-04-04	29.80	29.75	29.80	29.30	30.10	2,172,700	64,705,222	29.781	29.80	29.75	29.80	29.30	30.10	2,172,700	29.781	-1.00%
2019-04-03	30.10	30.05	30.10	27.90	30.25	5,293,400	156,999,367	29.660	30.10	30.05	30.10	27.90	30.25	5,293,400	29.659	7.12%
2019-04-02	28.10	28.10	28.25	27.90	28.45	1,240,700	34,998,902	28.209	28.10	28.10	28.25	27.90	28.45	1,240,700	28.209	1.08%
2019-04-01	27.80	27.80	27.85	27.60	28.50	1,681,139	47,012,223	27.965	27.80	27.80	27.85	27.60	28.50	1,681,139	27.965	-1.42%
2019-03-29	28.20	28.05	28.20	27.75	28.70	2,715,800	76,575,740	28.196	28.20	28.05	28.20	27.75	28.70	2,715,800	28.196	0.00%
2019-03-28	28.20	28.10	28.20	26.85	29.05	10,121,321	284,521,630	28.111	28.20	28.10	28.20	26.85	29.05	10,121,321	28.111	7.84%
2019-03-27	26.15	26.15	26.20	25.60	26.40	1,440,087	37,497,488	26.038	26.15	26.15	26.20	25.60	26.40	1,440,087	26.038	2.15%
2019-03-26	25.60	25.55	25.60	25.10	27.40	6,875,760	176,502,030	25.670	25.60	25.55	25.60	25.10	27.40	6,875,760	25.670	-5.36%
2019-03-25	27.05	27.00	27.05	26.95	27.50	1,859,000	50,373,775	27.097	27.05	27.00	27.05	26.95	27.50	1,859,000	27.097	-2.35%
2019-03-22	27.70	27.65	27.70	27.25	27.70	1,187,500	32,588,030	27.443	27.70	27.65	27.70	27.25	27.70	1,187,500	27.443	1.47%
2019-03-21	27.30	27.30	27.35	27.05	27.80	1,414,834	38,722,915	27.369	27.30	27.30	27.35	27.05	27.80	1,414,834	27.369	-0.55%
2019-03-20	27.45	27.45	27.50	27.35	27.90	901,100	24,807,695	27.531	27.45	27.45	27.50	27.35	27.90	901,100	27.530	-1.96%
2019-03-19	28.00	27.95	28.00	27.40	28.25	1,631,292	45,324,785	27.785	28.00	27.95	28.00	27.40	28.25	1,631,292	27.785	1.45%
2019-03-18	27.60	27.60	27.75	27.15	28.10	2,067,160	57,149,516	27.646	27.60	27.60	27.75	27.15	28.10	2,067,160	27.646	1.66%
2019-03-15	27.15	27.10	27.15	27.05	27.90	2,066,390	56,720,600	27.449	27.15	27.10	27.15	27.05	27.90	2,066,390	27.449	0.18%
2019-03-14	27.10	27.05	27.10	27.00	28.75	4,571,600	125,932,407	27.547	27.10	27.05	27.10	27.00	28.75	4,571,600	27.547	-4.75%
2019-03-13	28.45	28.45	28.50	28.45	29.10	1,672,144	47,829,105	28.604	28.45	28.45	28.50	28.45	29.10	1,672,144	28.603	-1.04%
2019-03-12	28.75	28.75	28.85	28.75	29.85	1,903,793	55,638,423	29.225	28.75	28.75	28.85	28.75	29.85	1,903,793	29.225	-1.37%
2019-03-11	29.15	29.10	29.15	28.60	29.50	3,378,185	98,519,167	29.163	29.15	29.10	29.15	28.60	29.50	3,378,185	29.163	-0.85%
2019-03-08	29.40	29.40	29.45	28.45	30.80	12,946,100	380,800,805	29.414	29.40	29.40	29.45	28.45	30.80	12,946,100	29.414	-6.07%
2019-03-07	31.30	31.25	31.30	30.50	32.15	8,094,125	256,320,656	31.668	31.30	31.25	31.30	30.50	32.15	8,094,125	31.667	1.79%
2019-03-06	30.75	30.75	30.80	28.65	30.75	6,868,600	205,857,145	29.971	30.75	30.75	30.80	28.65	30.75	6,868,600	29.971	6.40%
2019-03-05	28.90	28.85	28.90	28.20	29.45	3,674,000	105,686,755	28.766	28.90	28.85	28.90	28.20	29.45	3,674,000	28.766	-1.87%
2019-03-04	29.45	29.40	29.45	29.40	30.90	4,465,400	134,464,827	30.113	29.45	29.40	29.45	29.40	30.90	4,465,400	30.113	-3.44%
2019-03-01	30.50	30.40	30.50	29.10	30.50	3,357,867	100,222,752	29.847	30.50	30.40	30.50	29.10	30.50	3,357,867	29.847	3.39%
2019-02-28	29.50	29.25	29.50	29.20	30.45	2,460,000	72,826,365	29.604	29.50	29.25	29.50	29.20	30.45	2,460,000	29.604	-1.17%
2019-02-27	29.85	29.80	29.85	29.60	31.80	3,366,400	102,559,605	30.466	29.85	29.80	29.85	29.60	31.80	3,366,400	30.466	-3.71%
2019-02-26	31.00	31.00	31.10	30.20	31.90	5,019,100	156,393,897	31.160	31.00	31.00	31.10	30.20	31.90	5,019,100	31.160	1.81%
2019-02-25	30.45	30.45	30.50	29.00	30.70	8,202,838	245,271,841	29.901	30.45	30.45	30.50	29.00	30.70	8,202,838	29.901	4.10%
2019-02-22	29.25	29.20	29.25	27.25	29.30	4,501,713	128,546,138	28.555	29.25	29.20	29.25	27.25	29.30	4,501,713	28.555	5.22%
2019-02-21	27.80	27.80	27.85	27.05	28.30	3,300,900	91,579,912	27.744	27.80	27.80	27.85	27.05	28.30	3,300,900	27.744	1.65%
2019-02-20	27.35	27.30	27.35	27.00	27.90	2,101,345	57,680,657	27.449	27.35	27.30	27.35	27.00	27.90	2,101,345	27.449	1.67%
2019-02-19	26.90	26.85	26.90	26.75	27.95	2,017,755	55,043,188	27.279	26.90	26.85	26.90	26.75	27.95	2,017,755	27.279	-2.54%
2019-02-18	27.60	27.55	27.60	27.25	27.85	1,873,800	51,662,200	27.571	27.60	27.55	27.60	27.25	27.85	1,873,800	27.571	1.66%
2019-02-15	27.15	27.10	27.15	27.15	28.70	2,217,327	60,916,401	27.473	27.15	27.10	27.15	27.15	28.70	2,217,327	27.473	-4.57%
2019-02-14	28.45	28.45	28.50	28.30	29.05	2,055,200	58,922,915	28.670	28.45	28.45	28.50	28.30	29.05	2,055,200	28.670	-1.73%
2019-02-13	28.95	28.95	29.00	27.95	29.30	2,947,335	84,606,986	28.706	28.95	28.95	29.00	27.95	29.30	2,947,335	28.706	3.58%
2019-02-12	27.95	27.95	28.00	26.60	28.20	2,440,439	67,306,945	27.580	27.95	27.95	28.00	26.60	28.20	2,440,439	27.580	3.33%
2019-02-11	27.05	27.00	27.05	26.65	27.15	1,525,838	41,047,325	26.902	27.05	27.00	27.05	26.65	27.15	1,525,838	26.901	1.31%
2019-02-08	26.70	26.70	26.75	26.40	27.25	1,776,100	47,378,297	26.676	26.70	26.70	26.75	26.40	27.25	1,776,100	26.675	-2.02%
2019-02-04	27.25	27.15	27.25	26.50	27.30	1,046,313	28,145,427	26.900	27.25	27.15	27.25	26.50	27.30	1,046,313	26.900	1.68%
2019-02-01	26.80	26.80	26.85	26.60	27.50	1,547,000	41,536,790	26.850	26.80	26.80	26.85	26.60	27.50	1,547,000	26.850	-0.74%
2019-01-31	27.00	26.95	27.00	26.95	28.15	2,283,021	62,604,557	27.422	27.00	26.95	27.00	26.95	28.15	2,283,021	27.422	-1.82%
2019-01-30	27.50	27.45	27.50	27.00	28.00	1,603,940	44,299,847	27.619	27.50	27.45	27.50	27.00	28.00	1,603,940	27.619	1.10%
2019-01-29	27.20	27.15	27.20	26.10	27.60	1,632,274	44,252,749	27.111	27.20	27.15	27.20	26.10	27.60	1,632,274	27.111	2.64%
2019-01-28	26.50	26.40	26.50	25.80	27.15	1,737,100	46,182,810	26.586	26.50	26.40	26.50	25.80	27.15	1,737,100	26.586	2.71%
2019-01-25	25.80	25.80	25.85	25.00	26.25	4,227,700	108,372,735	25.634	25.80	25.80	25.85	25.00	26.25	4,227,700	25.634	-4.97%
2019-01-24	27.15	27.15	27.25	26.50	27.50	1,499,445	40,652,305	27.112	27.15	27.15	27.25	26.50	27.50	1,499,445	27.112	1.31%
2019-01-23	26.80	26.80	26.85	26.70	27.35	1,197,100	32,283,680	26.968	26.80	26.80	26.85	26.70	27.35	1,197,100	26.968	-1.65%
2019-01-22	27.25	27.20	27.25	27.10	28.65	1,317,300	36,441,005	27.663	27.25	27.20	27.25	27.10	28.65	1,317,300	27.663	-1.80%
2019-01-21	27.75	27.70	27.75	27.60	29.00	3,126,937	88,751,210	28.383	27.75	27.70	27.75	27.60	29.00	3,126,937	28.383	-1.60%
2019-01-18	28.20	28.10	28.20	26.85	28.35	2,681,466	74,208,461	27.675	28.20	28.10	28.20	26.85	28.35	2,681,466	27.675	6.02%
2019-01-17	26.60	26.55	26.60	26.15	27.15	1,549,634	41,190,584	26.581	26.60	26.55	26.60	26.15	27.15	1,549,634	26.581	0.76%
2019-01-16	26.40	26.35	26.40	25.15	26.60	1,443,256	37,866,073	26.237	26.40	26.35	26.40	25.15	26.60	1,443,256	26.237	1.93%
2019-01-15	25.90	25.85	25.90	25.20	26.40	1,853,190	48,057,270	25.932	25.90	25.85	25.90	25.20	26.40	1,853,190	25.932	2.78%
2019-01-14	25.20	25.15	25.20	24.60	25.75	872,756	21,852,145	25.038	25.20	25.15	25.20	24.60	25.75	872,756	25.038	-1.18%
2019-01-11	25.50	25.50	25.55	25.35	26.35	928,367	23,897,097	25.741	25.50	25.50	25.55	25.35	26.35	928,367	25.741	-1.92%
2019-01-10	26.00	25.95	26.00	25.55	26.30	780,177	20,249,001	25.954	26.00	25.95	26.00	25.55	26.30	780,177	25.954	0.97%
2019-01-09	25.75	25.75	25.80	25.30	26.65	1,843,940	47,734,685	25.887	25.75	25.75	25.80	25.30	26.65	1,843,940	25.887	2.59%
2019-01-08	25.10	25.00	25.10	24.00	25.15	1,546,299	38,288,500	24.761	25.10	25.00	25.10	24.00	25.15	1,546,299	24.761	4.58%
2019-01-07	24.00	23.95	24.00	23.85	24.80	1,082,824	26,247,488	24.240	24.00	23.95	24.00	23.85	24.80	1,082,824	24.240	-0.41%
2019-01-04	24.10	24.05	24.10	23.25	24.25	1,315,915	31,323,979	23.804	24.10	24.05	24.10	23.25	24.25	1,315,915	23.804	1.69%
2019-01-03	23.70	23.65	23.70	23.35	24.65	1,534,552	36,542,347	23.813	23.70	23.65	23.70	23.35	24.65	1,534,552	23.813	-3.07%
2019-01-02	24.45	24.45	24.50	24.25	25.20	1,164,998	28,532,826	24.492	24.45	24.45	24.50	24.25	25.20	1,164,998	24.492	-2.40%
2018-12-31	25.05	25.05	25.15	25.00	25.45	613,979	15,463,997	25.187	25.05	25.05	25.15	25.00	25.45	613,979	25.187	0.40%
2018-12-28	24.95	24.95	25.05	24.90	25.70	1,245,388	31,226,551	25.074	24.95	24.95	25.05	24.90	25.70	1,245,388	25.074	-0.40%
2018-12-27	25.05	25.05	25.15	25.00	27.00	2,047,843	52,558,706	25.665	25.05	25.05	25.15	25.00	27.00	2,047,843	25.665	-4.39%
2018-12-24	26.20	26.20	26.25	25.35	26.45	719,800	18,712,920	25.997	26.20	26.20	26.25	25.35	26.45	719,800	25.997	-2.42%
2018-12-21	26.85	26.70	26.85	25.35	26.85	9,220,293	246,219,182	26.704	26.85	26.70	26.85	25.35	26.85	9,220,293	26.704	1.90%
2018-12-20	26.35	26.35	26.40	25.75	26.70	2,302,459	59,886,550	26.010	26.35	26.35	26.40	25.75	26.70	2,302,459	26.010	-1.13%
2018-12-19	26.65	26.60	26.65	26.50	27.65	1,794,631	48,149,955	26.830	26.65	26.60	26.65	26.50	27.65	1,794,631	26.830	-1.66%
2018-12-18	27.10	27.05	27.10	26.75	28.10	2,263,570	61,612,396	27.219	27.10	27.05	27.10	26.75	28.10	2,263,570	27.219	-2.87%
2018-12-17	27.90	27.85	27.90	27.65	29.30	1,858,221	52,034,359	28.002	27.90	27.85	27.90	27.65	29.30	1,858,221	28.002	-2.62%
2018-12-14	28.65	28.65	28.70	28.40	30.60	3,660,650	106,061,062	28.973	28.65	28.65	28.70	28.40	30.60	3,660,650	28.973	-7.28%
2018-12-13	30.90	30.85	30.90	30.10	30.95	1,640,904	50,142,937	30.558	30.90	30.85	30.90	30.10	30.95	1,640,904	30.558	2.15%
2018-12-12	30.25	30.20	30.25	30.05	31.50	1,591,720	48,609,201	30.539	30.25	30.20	30.25	30.05	31.50	1,591,720	30.539	-0.82%
2018-12-11	30.50	30.45	30.50	30.25	31.30	1,296,143	39,847,395	30.743	30.50	30.45	30.50	30.25	31.30	1,296,143	30.743	-0.33%
2018-12-10	30.60	30.60	30.70	29.85	31.30	1,369,029	41,988,400	30.670	30.60	30.60	30.70	29.85	31.30	1,369,029	30.670	0.49%
2018-12-07	30.45	30.45	30.50	30.45	32.45	3,013,157	92,712,783	30.769	30.45	30.45	30.50	30.45	32.45	3,013,157	30.769	-3.03%
2018-12-06	31.40	31.40	31.45	30.75	32.85	2,255,569	71,177,264	31.556	31.40	31.40	31.45	30.75	32.85	2,255,569	31.556	-6.27%
2018-12-05	33.50	33.45	33.50	32.60	33.80	785,028	26,303,618	33.507	33.50	33.45	33.50	32.60	33.80	785,028	33.507	-1.18%
2018-12-04	33.90	33.80	33.90	32.15	33.90	2,158,378	71,806,922	33.269	33.90	33.80	33.90	32.15	33.90	2,158,378	33.269	3.04%
2018-12-03	32.90	32.80	32.90	32.70	33.60	2,656,600	87,747,583	33.030	32.90	32.80	32.90	32.70	33.60	2,656,600	33.030	2.65%
2018-11-30	32.05	32.00	32.05	31.75	33.40	6,673,755	214,109,703	32.082	32.05	32.00	32.05	31.75	33.40	6,673,755	32.082	-2.58%
2018-11-29	32.90	32.90	32.95	32.50	34.75	2,496,979	83,292,077	33.357	32.90	32.90	32.95	32.50	34.75	2,496,979	33.357	-2.23%
2018-11-28	33.65	33.50	33.65	33.30	34.60	2,115,600	71,253,254	33.680	33.65	33.50	33.65	33.30	34.60	2,115,600	33.680	-0.88%
2018-11-27	33.95	33.90	33.95	33.50	35.15	1,723,502	59,047,117	34.260	33.95	33.90	33.95	33.50	35.15	1,723,502	34.260	-1.59%
2018-11-26	34.50	34.40	34.50	32.70	34.50	2,077,113	70,877,707	34.123	34.50	34.40	34.50	32.70	34.50	2,077,113	34.123	6.65%
2018-11-23	32.35	32.25	32.35	31.60	33.55	1,494,800	48,150,792	32.212	32.35	32.25	32.35	31.60	33.55	1,494,800	32.212	-2.56%
2018-11-22	33.20	33.15	33.25	32.90	33.90	1,165,822	38,911,229	33.377	33.20	33.15	33.25	32.90	33.90	1,165,822	33.377	-2.21%
2018-11-21	33.95	33.90	33.95	31.40	34.00	2,266,597	75,857,410	33.468	33.95	33.90	33.95	31.40	34.00	2,266,597	33.468	4.95%
2018-11-20	32.35	32.25	32.35	31.30	32.70	1,407,280	45,336,069	32.215	32.35	32.25	32.35	31.30	32.70	1,407,280	32.215	-1.82%
2018-11-19	32.95	32.90	32.95	31.95	33.00	1,418,072	46,325,762	32.668	32.95	32.90	32.95	31.95	33.00	1,418,072	32.668	2.65%
2018-11-16	32.10	32.00	32.10	31.15	32.25	927,774	29,564,664	31.866	32.10	32.00	32.10	31.15	32.25	927,774	31.866	1.42%
2018-11-15	31.65	31.60	31.65	31.00	31.90	1,547,250	48,779,757	31.527	31.65	31.60	31.65	31.00	31.90	1,547,250	31.527	1.28%
2018-11-14	31.25	31.25	31.30	30.05	31.80	3,063,770	95,394,105	31.136	31.25	31.25	31.30	30.05	31.80	3,063,770	31.136	4.17%
2018-11-13	30.00	30.00	30.05	29.00	30.25	1,049,465	31,171,478	29.702	30.00	30.00	30.05	29.00	30.25	1,049,465	29.702	0.00%
2018-11-12	30.00	30.00	30.05	28.70	30.50	2,051,200	61,478,740	29.972	30.00	30.00	30.05	28.70	30.50	2,051,200	29.972	3.45%
2018-11-09	29.00	29.00	29.10	28.15	29.45	1,448,491	41,646,053	28.751	29.00	29.00	29.10	28.15	29.45	1,448,491	28.751	0.00%
2018-11-08	29.00	28.80	29.00	28.45	30.50	1,610,106	47,082,815	29.242	29.00	28.80	29.00	28.45	30.50	1,610,106	29.242	-2.19%
2018-11-07	29.65	29.65	29.70	28.50	30.00	2,256,266	66,683,983	29.555	29.65	29.65	29.70	28.50	30.00	2,256,266	29.555	2.95%
2018-11-06	28.80	28.75	28.80	28.45	29.30	1,068,933	30,758,728	28.775	28.80	28.75	28.80	28.45	29.30	1,068,933	28.775	-0.35%
2018-11-05	28.90	28.85	28.90	27.75	29.15	1,633,326	46,623,736	28.545	28.90	28.85	28.90	27.75	29.15	1,633,326	28.545	0.52%
2018-11-02	28.75	28.70	28.75	27.45	28.90	3,252,408	91,486,228	28.129	28.75	28.70	28.75	27.45	28.90	3,252,408	28.129	6.48%
2018-11-01	27.00	27.00	27.05	26.20	27.50	3,192,728	85,575,782	26.803	27.00	27.00	27.05	26.20	27.50	3,192,728	26.803	3.65%
2018-10-31	26.05	26.05	26.10	25.70	26.70	2,031,148	53,033,017	26.110	26.05	26.05	26.10	25.70	26.70	2,031,148	26.110	-0.38%
2018-10-30	26.15	26.10	26.15	24.85	26.50	1,738,100	45,091,265	25.943	26.15	26.10	26.15	24.85	26.50	1,738,100	25.943	-0.57%
2018-10-29	26.30	26.20	26.30	25.50	26.50	1,911,996	49,612,137	25.948	26.30	26.20	26.30	25.50	26.50	1,911,996	25.948	1.35%
2018-10-26	25.95	25.95	26.00	25.40	26.70	1,487,018	38,646,682	25.989	25.95	25.95	26.00	25.40	26.70	1,487,018	25.989	-2.63%
2018-10-25	26.65	26.40	26.65	24.70	26.65	1,797,446	45,900,950	25.537	26.65	26.40	26.65	24.70	26.65	1,797,446	25.537	3.09%
2018-10-24	25.85	25.80	25.85	25.45	26.90	2,236,644	58,010,269	25.936	25.85	25.80	25.85	25.45	26.90	2,236,644	25.936	-3.00%
2018-10-23	26.65	26.40	26.65	26.00	29.75	6,830,908	186,145,137	27.250	26.65	26.40	26.65	26.00	29.75	6,830,908	27.250	-9.51%
2018-10-22	29.45	29.40	29.45	28.15	29.50	7,373,300	214,147,160	29.044	29.45	29.40	29.45	28.15	29.50	7,373,300	29.044	4.62%
2018-10-19	28.15	28.15	28.20	27.30	28.35	7,261,400	203,396,115	28.011	28.15	28.15	28.20	27.30	28.35	7,261,400	28.011	0.18%
2018-10-18	28.10	28.00	28.10	27.40	28.45	1,264,800	35,234,175	27.858	28.10	28.00	28.10	27.40	28.45	1,264,800	27.858	0.90%
2018-10-16	27.85	27.75	27.85	27.20	28.30	1,020,338	28,254,074	27.691	27.85	27.75	27.85	27.20	28.30	1,020,338	27.691	-0.36%
2018-10-15	27.95	27.55	27.95	27.00	28.25	2,355,583	64,998,777	27.594	27.95	27.55	27.95	27.00	28.25	2,355,583	27.593	2.19%
2018-10-12	27.35	27.30	27.35	26.15	27.70	3,195,358	86,143,150	26.959	27.35	27.30	27.35	26.15	27.70	3,195,358	26.959	3.99%
2018-10-11	26.30	26.25	26.30	25.90	27.65	6,506,705	173,255,598	26.627	26.30	26.25	26.30	25.90	27.65	6,506,705	26.627	-3.49%
2018-10-10	27.25	27.20	27.25	26.85	27.70	2,628,360	71,679,453	27.272	27.25	27.20	27.25	26.85	27.70	2,628,360	27.272	3.61%
2018-10-09	26.30	26.30	26.35	26.20	27.80	3,470,100	93,215,477	26.863	26.30	26.30	26.35	26.20	27.80	3,470,100	26.862	-0.57%
2018-10-08	26.45	26.40	26.45	26.10	27.50	2,127,978	56,573,907	26.586	26.45	26.40	26.45	26.10	27.50	2,127,978	26.586	-1.67%
2018-10-05	26.90	26.85	26.90	26.05	27.80	2,722,950	73,074,722	26.837	26.90	26.85	26.90	26.05	27.80	2,722,950	26.837	-3.41%
2018-10-04	27.85	27.85	27.90	27.50	30.40	3,712,600	104,476,530	28.141	27.85	27.85	27.90	27.50	30.40	3,712,600	28.141	-7.01%
2018-10-03	29.95	29.90	29.95	29.85	30.95	2,038,457	61,577,190	30.208	29.95	29.90	29.95	29.85	30.95	2,038,457	30.208	-2.12%
2018-10-02	30.60	30.55	30.60	30.35	32.30	1,377,280	42,226,399	30.659	30.60	30.55	30.60	30.35	32.30	1,377,280	30.659	-4.23%
2018-09-28	31.95	31.90	31.95	31.90	33.70	1,610,900	52,155,964	32.377	31.95	31.90	31.95	31.90	33.70	1,610,900	32.377	-3.62%
2018-09-27	33.15	33.10	33.15	32.85	34.35	1,383,774	46,410,212	33.539	33.15	33.10	33.15	32.85	34.35	1,383,774	33.539	0.45%
2018-09-26	33.00	32.95	33.00	32.70	33.85	800,700	26,713,430	33.363	33.00	32.95	33.00	32.70	33.85	800,700	33.363	-0.75%
2018-09-24	33.25	33.20	33.25	32.30	34.30	1,140,100	37,609,610	32.988	33.25	33.20	33.25	32.30	34.30	1,140,100	32.988	-3.48%
2018-09-21	34.45	34.45	34.50	31.90	35.05	2,816,462	96,534,532	34.275	34.45	34.45	34.50	31.90	35.05	2,816,462	34.275	6.82%
2018-09-20	32.25	32.20	32.25	31.80	32.60	589,200	18,988,865	32.228	32.25	32.20	32.25	31.80	32.60	589,200	32.228	1.90%
2018-09-19	31.65	31.65	31.70	31.10	32.20	493,900	15,739,665	31.868	31.65	31.65	31.70	31.10	32.20	493,900	31.868	1.12%
2018-09-18	31.30	31.30	31.35	30.90	31.95	795,200	24,984,407	31.419	31.30	31.30	31.35	30.90	31.95	795,200	31.419	-2.03%
2018-09-17	31.95	31.70	31.95	30.70	32.05	651,650	20,375,627	31.268	31.95	31.70	31.95	30.70	32.05	651,650	31.268	-0.31%
2018-09-14	32.05	32.05	32.10	31.90	32.85	974,369	31,483,215	32.311	32.05	32.05	32.10	31.90	32.85	974,369	32.311	-1.08%
2018-09-13	32.40	32.30	32.40	30.95	32.40	2,190,444	69,350,235	31.660	32.40	32.30	32.40	30.95	32.40	2,190,444	31.660	6.93%
2018-09-12	30.30	30.20	30.30	29.60	31.15	1,419,000	42,730,582	30.113	30.30	30.20	30.30	29.60	31.15	1,419,000	30.113	-0.66%
2018-09-11	30.50	30.50	30.55	30.20	31.00	1,490,920	45,517,812	30.530	30.50	30.50	30.55	30.20	31.00	1,490,920	30.530	-1.45%
2018-09-10	30.95	30.95	31.00	30.60	33.10	1,435,873	44,747,535	31.164	30.95	30.95	31.00	30.60	33.10	1,435,873	31.164	-6.50%
2018-09-07	33.10	33.10	33.15	33.10	34.70	2,664,500	89,834,057	33.715	33.10	33.10	33.15	33.10	34.70	2,664,500	33.715	-1.49%
2018-09-06	33.60	33.60	33.65	33.30	34.65	1,807,342	61,078,519	33.795	33.60	33.60	33.65	33.30	34.65	1,807,342	33.795	-2.33%
2018-09-05	34.40	34.40	34.45	33.00	34.40	1,353,564	45,372,359	33.521	34.40	34.40	34.45	33.00	34.40	1,353,564	33.521	0.58%
2018-09-04	34.20	34.15	34.20	33.45	34.35	510,500	17,384,650	34.054	34.20	34.15	34.20	33.45	34.35	510,500	34.054	0.59%
2018-09-03	34.00	33.90	34.00	33.30	34.35	803,650	27,064,387	33.677	34.00	33.90	34.00	33.30	34.35	803,650	33.677	1.04%
2018-08-31	33.65	33.60	33.65	33.50	35.45	2,599,100	88,733,055	34.140	33.65	33.60	33.65	33.50	35.45	2,599,100	34.140	-0.88%
2018-08-30	33.95	33.90	33.95	33.75	35.25	1,030,200	35,449,065	34.410	33.95	33.90	33.95	33.75	35.25	1,030,200	34.410	-1.16%
2018-08-29	34.35	34.35	34.40	34.30	36.00	1,627,701	56,636,019	34.795	34.35	34.35	34.40	34.30	36.00	1,627,701	34.795	-2.41%
2018-08-28	35.20	35.00	35.20	34.70	37.95	3,629,200	129,805,695	35.767	35.20	35.00	35.20	34.70	37.95	3,629,200	35.767	-7.37%
2018-08-27	38.00	38.00	38.05	37.90	39.95	2,008,100	77,770,015	38.728	38.00	38.00	38.05	37.90	39.95	2,008,100	38.728	-1.68%
2018-08-24	38.65	38.45	38.65	37.50	39.25	1,193,300	46,028,105	38.572	38.65	38.45	38.65	37.50	39.25	1,193,300	38.572	1.05%
2018-08-23	38.25	38.25	38.30	37.10	38.70	870,771	33,162,181	38.084	38.25	38.25	38.30	37.10	38.70	870,771	38.084	0.79%
2018-08-22	37.95	37.90	37.95	37.20	39.00	1,528,300	58,127,100	38.034	37.95	37.90	37.95	37.20	39.00	1,528,300	38.034	-2.82%
2018-08-21	39.05	38.95	39.05	35.75	39.70	3,828,700	146,739,580	38.326	39.05	38.95	39.05	35.75	39.70	3,828,700	38.326	9.23%
2018-08-20	35.75	35.75	35.80	35.10	36.15	1,199,500	42,775,170	35.661	35.75	35.75	35.80	35.10	36.15	1,199,500	35.661	1.71%
2018-08-17	35.15	35.15	35.25	34.70	36.00	645,816	22,809,459	35.319	35.15	35.15	35.25	34.70	36.00	645,816	35.319	1.30%
2018-08-16	34.70	34.65	34.70	33.50	35.70	1,400,024	48,905,022	34.932	34.70	34.65	34.70	33.50	35.70	1,400,024	34.932	1.17%
2018-08-15	34.30	34.25	34.30	33.55	35.40	1,270,768	43,283,791	34.061	34.30	34.25	34.30	33.55	35.40	1,270,768	34.061	-3.11%
2018-08-14	35.40	35.35	35.40	34.40	35.65	1,185,700	41,492,210	34.994	35.40	35.35	35.40	34.40	35.65	1,185,700	34.994	-1.39%
2018-08-13	35.90	35.85	35.90	34.80	36.75	1,378,666	49,067,202	35.590	35.90	35.85	35.90	34.80	36.75	1,378,666	35.590	-3.75%
2018-08-10	37.30	37.25	37.30	36.55	37.60	1,003,459	37,083,662	36.956	37.30	37.25	37.30	36.55	37.60	1,003,459	36.956	2.05%
2018-08-09	36.55	36.55	36.60	34.30	38.45	3,258,606	121,126,084	37.171	36.55	36.55	36.60	34.30	38.45	3,258,606	37.171	4.43%
2018-08-08	35.00	34.90	35.00	33.30	35.00	1,985,373	68,371,509	34.438	35.00	34.90	35.00	33.30	35.00	1,985,373	34.438	5.26%
2018-08-07	33.25	33.25	33.35	32.90	33.95	2,053,710	68,463,695	33.337	33.25	33.25	33.35	32.90	33.95	2,053,710	33.337	0.61%
2018-08-06	33.05	33.00	33.05	32.95	35.45	1,854,197	63,009,117	33.982	33.05	33.00	33.05	32.95	35.45	1,854,197	33.982	-4.20%
2018-08-03	34.50	34.50	34.55	34.35	35.95	1,091,970	38,324,379	35.097	34.50	34.50	34.55	34.35	35.95	1,091,970	35.097	-3.09%
2018-08-02	35.60	35.45	35.60	34.65	36.60	1,180,300	41,688,220	35.320	35.60	35.45	35.60	34.65	36.60	1,180,300	35.320	-1.52%
2018-08-01	36.15	36.15	36.20	36.00	37.40	1,554,900	56,889,240	36.587	36.15	36.15	36.20	36.00	37.40	1,554,900	36.587	0.56%
2018-07-31	35.95	35.90	35.95	35.80	38.05	1,947,298	71,347,103	36.639	35.95	35.90	35.95	35.80	38.05	1,947,298	36.639	-5.39%
2018-07-30	38.00	37.90	38.00	37.60	39.60	1,447,100	55,276,245	38.198	38.00	37.90	38.00	37.60	39.60	1,447,100	38.198	-3.18%
2018-07-27	39.25	39.05	39.25	38.85	39.55	1,124,370	43,962,467	39.100	39.25	39.05	39.25	38.85	39.55	1,124,370	39.100	0.77%
2018-07-26	38.95	38.95	39.05	38.85	40.40	1,216,200	47,815,070	39.315	38.95	38.95	39.05	38.85	40.40	1,216,200	39.315	-1.89%
2018-07-25	39.70	39.65	39.70	39.45	40.80	1,507,900	60,189,823	39.916	39.70	39.65	39.70	39.45	40.80	1,507,900	39.916	0.89%
2018-07-24	39.35	39.30	39.35	39.05	41.65	1,816,500	73,184,482	40.289	39.35	39.30	39.35	39.05	41.65	1,816,500	40.289	0.38%
2018-07-23	39.20	39.20	39.25	39.20	40.80	1,860,502	73,732,697	39.631	39.20	39.20	39.25	39.20	40.80	1,860,502	39.631	-4.51%
2018-07-20	41.05	41.05	41.25	40.10	41.95	1,202,602	49,199,337	40.911	41.05	41.05	41.25	40.10	41.95	1,202,602	40.911	-1.08%
2018-07-19	41.50	41.50	41.60	41.50	43.00	542,300	22,852,600	42.140	41.50	41.50	41.60	41.50	43.00	542,300	42.140	-2.12%
2018-07-18	42.40	42.35	42.40	41.85	43.80	1,267,561	54,144,078	42.715	42.40	42.35	42.40	41.85	43.80	1,267,561	42.715	-0.47%
2018-07-17	42.60	42.40	42.60	41.30	42.80	1,283,502	53,733,769	41.865	42.60	42.40	42.60	41.30	42.80	1,283,502	41.865	-0.81%
2018-07-16	42.95	42.95	43.00	42.35	44.30	1,511,400	65,178,556	43.125	42.95	42.95	43.00	42.35	44.30	1,511,400	43.125	-2.28%
2018-07-13	43.95	43.95	44.00	43.90	46.10	1,779,196	78,851,910	44.319	43.95	43.95	44.00	43.90	46.10	1,779,196	44.319	-3.93%
2018-07-12	45.75	45.65	45.75	45.50	46.70	814,295	37,337,119	45.852	45.75	45.65	45.75	45.50	46.70	814,295	45.852	-0.97%
2018-07-11	46.20	46.15	46.20	45.60	47.40	742,303	34,341,971	46.264	46.20	46.15	46.20	45.60	47.40	742,303	46.264	-4.15%
2018-07-10	48.20	48.05	48.20	47.50	48.55	1,136,320	54,634,900	48.081	48.20	48.05	48.20	47.50	48.55	1,136,320	48.081	0.73%
2018-07-09	47.85	47.75	47.85	46.90	48.00	1,135,864	54,304,867	47.809	47.85	47.75	47.85	46.90	48.00	1,135,864	47.809	3.24%
2018-07-06	46.35	46.35	46.40	45.25	47.50	1,228,940	56,907,908	46.307	46.35	46.35	46.40	45.25	47.50	1,228,940	46.306	0.76%
2018-07-05	46.00	45.75	46.00	44.65	46.85	1,561,350	70,715,252	45.291	46.00	45.75	46.00	44.65	46.85	1,561,350	45.291	-0.33%
2018-07-04	46.15	46.15	46.35	46.10	48.00	1,037,921	48,350,246	46.584	46.15	46.15	46.35	46.10	48.00	1,037,921	46.584	-4.25%
2018-07-03	48.20	48.15	48.20	46.65	49.30	1,793,700	85,309,817	47.561	48.20	48.15	48.20	46.65	49.30	1,793,700	47.561	-2.72%
2018-06-29	49.55	49.55	49.60	49.30	50.35	1,378,100	68,775,605	49.906	49.55	49.55	49.60	49.30	50.35	1,378,100	49.906	-1.49%
2018-06-28	50.30	50.20	50.30	49.05	50.50	1,041,314	52,140,729	50.072	50.30	50.20	50.30	49.05	50.50	1,041,314	50.072	1.93%
2018-06-27	49.35	49.30	49.35	49.00	50.95	1,243,066	62,042,044	49.911	49.35	49.30	49.35	49.00	50.95	1,243,066	49.910	-1.60%
2018-06-26	50.15	50.15	50.20	50.05	51.60	1,623,150	81,889,792	50.451	50.15	50.15	50.20	50.05	51.60	1,623,150	50.451	-2.34%
2018-06-25	51.35	51.35	51.40	50.60	52.95	1,348,100	69,093,409	51.252	51.35	51.35	51.40	50.60	52.95	1,348,100	51.252	-1.91%
2018-06-22	52.35	52.30	52.35	51.30	52.45	980,200	51,184,815	52.219	52.35	52.30	52.35	51.30	52.45	980,200	52.219	0.87%
2018-06-21	51.90	51.85	51.90	51.55	53.20	1,191,600	62,157,590	52.163	51.90	51.85	51.90	51.55	53.20	1,191,600	52.163	-0.67%
2018-06-20	52.25	52.20	52.25	51.40	53.50	783,738	40,910,035	52.199	52.25	52.20	52.25	51.40	53.50	783,738	52.199	-0.10%
2018-06-19	52.30	52.25	52.30	51.35	54.00	1,840,401	96,470,612	52.418	52.30	52.25	52.30	51.35	54.00	1,840,401	52.418	-3.86%
2018-06-15	54.40	54.20	54.40	52.70	54.70	2,318,378	124,916,811	53.881	54.40	54.20	54.40	52.70	54.70	2,318,378	53.881	2.84%
2018-06-14	52.90	52.90	52.95	52.25	54.20	1,433,244	75,910,737	52.964	52.90	52.90	52.95	52.25	54.20	1,433,244	52.964	-0.94%
2018-06-13	53.40	53.30	53.40	51.30	54.20	2,294,400	122,342,255	53.322	53.40	53.30	53.40	51.30	54.20	2,294,400	53.322	2.59%
2018-06-12	52.05	52.00	52.05	51.05	52.80	973,983	50,622,121	51.974	52.05	52.00	52.05	51.05	52.80	973,983	51.974	0.10%
2018-06-11	52.00	52.00	52.05	50.50	52.25	669,703	34,602,333	51.668	52.00	52.00	52.05	50.50	52.25	669,703	51.668	0.00%
2018-06-08	52.00	51.70	52.00	51.50	54.25	3,226,146	167,782,877	52.007	52.00	51.70	52.00	51.50	54.25	3,226,146	52.007	-4.15%
2018-06-07	54.25	54.20	54.25	53.55	54.95	1,821,336	98,584,627	54.128	54.25	54.20	54.25	53.55	54.95	1,821,336	54.128	0.84%
2018-06-06	53.80	53.80	53.85	51.35	54.25	3,926,180	210,685,108	53.662	53.80	53.80	53.85	51.35	54.25	3,926,180	53.662	3.86%
2018-06-05	51.80	51.75	51.80	51.15	52.50	1,174,100	60,989,957	51.946	51.80	51.75	51.80	51.15	52.50	1,174,100	51.946	-0.58%
2018-06-04	52.10	52.05	52.10	51.70	53.00	1,921,840	100,284,550	52.182	52.10	52.05	52.10	51.70	53.00	1,921,840	52.182	0.00%
2018-06-01	52.10	52.05	52.10	51.30	52.50	2,361,248	122,954,269	52.072	52.10	52.05	52.10	51.30	52.50	2,361,248	52.072	-0.19%
2018-05-31	52.20	52.10	52.20	50.50	52.30	12,818,718	667,616,223	52.081	52.20	52.10	52.20	50.50	52.30	12,818,718	52.081	2.05%
2018-05-30	51.15	51.05	51.15	49.75	51.15	1,437,729	72,876,639	50.689	51.15	51.05	51.15	49.75	51.15	1,437,729	50.689	0.29%
2018-05-29	51.00	50.65	51.00	50.20	51.50	1,128,800	57,215,601	50.687	51.00	50.65	51.00	50.20	51.50	1,128,800	50.687	-0.68%
2018-05-28	51.35	51.25	51.35	50.65	51.50	966,575	49,433,849	51.143	51.35	51.25	51.35	50.65	51.50	966,575	51.143	-0.10%
2018-05-25	51.40	51.40	51.45	50.05	51.50	1,331,400	68,175,656	51.206	51.40	51.40	51.45	50.05	51.50	1,331,400	51.206	1.78%
2018-05-24	50.50	50.45	50.50	50.20	51.20	1,223,622	61,871,699	50.564	50.50	50.45	50.50	50.20	51.20	1,223,622	50.564	0.50%
2018-05-23	50.25	50.20	50.25	50.10	53.05	2,590,716	131,712,267	50.840	50.25	50.20	50.25	50.10	53.05	2,590,716	50.840	-5.37%
2018-05-21	53.10	53.10	53.15	52.50	53.70	733,561	38,923,418	53.061	53.10	53.10	53.15	52.50	53.70	733,561	53.061	1.05%
2018-05-18	52.55	52.55	52.60	52.05	54.20	1,338,100	70,050,867	52.351	52.55	52.55	52.60	52.05	54.20	1,338,100	52.351	-2.32%
2018-05-17	53.80	53.55	53.80	52.70	54.90	1,311,527	70,041,457	53.405	53.80	53.55	53.80	52.70	54.90	1,311,527	53.405	-1.56%
2018-05-16	54.65	54.60	54.65	54.00	55.25	957,600	52,222,970	54.535	54.65	54.60	54.65	54.00	55.25	957,600	54.535	0.18%
2018-05-15	54.55	54.50	54.55	53.50	55.80	1,148,900	62,272,023	54.201	54.55	54.50	54.55	53.50	55.80	1,148,900	54.201	-0.27%
2018-05-14	54.70	54.65	54.90	54.40	55.95	1,212,340	66,836,828	55.130	54.70	54.65	54.90	54.40	55.95	1,212,340	55.130	1.02%
2018-05-11	54.15	54.10	54.15	52.85	54.50	1,665,181	89,859,429	53.964	54.15	54.10	54.15	52.85	54.50	1,665,181	53.964	3.04%
2018-05-10	52.55	52.55	52.60	51.50	53.15	1,071,535	56,183,326	52.433	52.55	52.55	52.60	51.50	53.15	1,071,535	52.433	0.10%
2018-05-09	52.50	52.35	52.50	51.95	52.80	819,000	42,843,215	52.312	52.50	52.35	52.50	51.95	52.80	819,000	52.312	0.38%
2018-05-08	52.30	52.10	52.30	50.45	52.50	1,170,357	60,667,036	51.836	52.30	52.10	52.30	50.45	52.50	1,170,357	51.836	3.67%
2018-05-07	50.45	50.45	50.50	50.00	52.30	2,446,100	123,430,120	50.460	50.45	50.45	50.50	50.00	52.30	2,446,100	50.460	-2.61%
2018-05-04	51.80	51.20	51.80	50.60	52.75	1,909,300	97,798,687	51.222	51.80	51.20	51.80	50.60	52.75	1,909,300	51.222	-1.71%
2018-05-03	52.70	52.60	52.70	52.00	54.00	2,259,200	118,298,425	52.363	52.70	52.60	52.70	52.00	54.00	2,259,200	52.363	-3.48%
2018-05-02	54.60	54.55	54.60	53.60	54.95	1,032,595	55,784,596	54.024	54.60	54.55	54.60	53.60	54.95	1,032,595	54.024	-0.82%
2018-04-30	55.05	55.05	55.10	53.95	56.45	829,361	45,853,720	55.288	55.05	55.05	55.10	53.95	56.45	829,361	55.288	1.66%
2018-04-27	54.15	54.10	54.15	52.60	55.25	1,787,058	95,934,087	53.683	54.15	54.10	54.15	52.60	55.25	1,787,058	53.683	-1.19%
2018-04-26	54.80	54.80	54.95	54.10	57.45	2,821,634	155,388,772	55.071	54.80	54.80	54.95	54.10	57.45	2,821,634	55.070	-4.70%
2018-04-25	57.50	57.40	57.50	56.70	59.30	1,612,377	92,539,135	57.393	57.50	57.40	57.50	56.70	59.30	1,612,377	57.393	-2.38%
2018-04-24	58.90	58.85	58.90	57.65	59.10	722,271	42,250,525	58.497	58.90	58.85	58.90	57.65	59.10	722,271	58.497	1.20%
2018-04-23	58.20	58.10	58.20	58.00	59.65	600,258	35,103,544	58.481	58.20	58.10	58.20	58.00	59.65	600,258	58.481	-1.52%
2018-04-20	59.10	59.10	59.15	58.60	59.95	1,180,666	70,108,284	59.380	59.10	59.10	59.15	58.60	59.95	1,180,666	59.380	-0.92%
2018-04-19	59.65	59.60	59.65	58.40	59.85	906,096	53,674,184	59.237	59.65	59.60	59.65	58.40	59.85	906,096	59.237	2.14%
2018-04-18	58.40	58.30	58.40	57.90	59.20	1,265,894	73,644,329	58.176	58.40	58.30	58.40	57.90	59.20	1,265,894	58.176	-0.51%
2018-04-17	58.70	58.60	58.70	58.25	58.90	1,231,100	72,219,862	58.663	58.70	58.60	58.70	58.25	58.90	1,231,100	58.663	1.12%
2018-04-16	58.05	58.05	58.10	57.35	59.80	1,866,209	108,557,779	58.170	58.05	58.05	58.10	57.35	59.80	1,866,209	58.170	-1.61%
2018-04-13	59.00	59.00	59.05	58.75	60.00	1,362,950	81,089,685	59.496	59.00	59.00	59.05	58.75	60.00	1,362,950	59.496	-0.42%
2018-04-12	59.25	59.20	59.25	58.90	59.75	886,482	52,501,412	59.225	59.25	59.20	59.25	58.90	59.75	886,482	59.224	-0.50%
2018-04-11	59.55	59.50	59.55	59.05	60.25	850,360	50,658,910	59.574	59.55	59.50	59.55	59.05	60.25	850,360	59.573	-0.25%
2018-04-10	59.70	59.65	59.70	58.50	61.00	1,698,162	101,801,433	59.948	59.70	59.65	59.70	58.50	61.00	1,698,162	59.948	0.59%
2018-04-09	59.35	59.35	59.45	58.65	60.20	1,633,768	97,372,789	59.600	59.35	59.35	59.45	58.65	60.20	1,633,768	59.600	0.68%
2018-04-06	58.95	58.95	59.00	58.60	60.45	1,071,768	63,447,106	59.199	58.95	58.95	59.00	58.60	60.45	1,071,768	59.199	-0.67%
2018-04-04	59.35	59.35	59.50	59.15	63.00	1,640,665	98,915,881	60.290	59.35	59.35	59.50	59.15	63.00	1,640,665	60.290	-1.58%
2018-04-03	60.30	60.30	60.35	58.70	60.90	1,147,800	68,621,340	59.785	60.30	60.30	60.35	58.70	60.90	1,147,800	59.785	1.94%
2018-03-29	59.15	59.10	59.15	59.05	61.30	1,889,800	112,202,305	59.373	59.15	59.10	59.15	59.05	61.30	1,889,800	59.373	-2.47%
2018-03-28	60.65	60.45	60.65	60.00	62.65	2,692,229	163,895,197	60.877	60.65	60.45	60.65	60.00	62.65	2,692,229	60.877	-3.19%
2018-03-27	62.65	62.60	62.65	62.50	63.65	2,294,491	143,964,550	62.744	62.65	62.60	62.65	62.50	63.65	2,294,491	62.744	0.40%
2018-03-26	62.40	62.35	62.40	60.05	62.50	2,296,715	141,514,952	61.616	62.40	62.35	62.40	60.05	62.50	2,296,715	61.616	1.63%
2018-03-23	61.40	61.00	61.40	58.05	61.40	4,018,387	241,276,426	60.043	61.40	61.00	61.40	58.05	61.40	4,018,387	60.043	-1.29%
2018-03-22	62.20	62.00	62.20	61.40	64.60	4,732,663	293,673,476	62.053	62.20	62.00	62.20	61.40	64.60	4,732,663	62.052	-3.57%
2018-03-21	64.50	64.30	64.50	64.00	67.05	6,052,645	390,767,303	64.561	64.50	64.30	64.50	64.00	67.05	6,052,645	64.561	-5.98%
2018-03-20	68.60	68.55	68.60	67.10	68.85	1,061,645	72,244,894	68.050	68.60	68.55	68.60	67.10	68.85	1,061,645	68.050	0.00%
2018-03-19	68.60	68.50	68.60	67.70	69.90	989,926	67,960,435	68.652	68.60	68.50	68.60	67.70	69.90	989,926	68.652	-0.72%
2018-03-16	69.10	69.10	69.15	69.00	71.00	5,386,799	372,760,785	69.199	69.10	69.10	69.15	69.00	71.00	5,386,799	69.199	-1.85%
2018-03-15	70.40	70.30	70.40	69.20	70.50	996,008	69,801,117	70.081	70.40	70.30	70.40	69.20	70.50	996,008	70.081	0.14%
2018-03-14	70.30	70.30	70.35	69.30	70.95	1,146,500	80,047,845	69.819	70.30	70.30	70.35	69.30	70.95	1,146,500	69.819	-1.47%
2018-03-13	71.35	71.30	71.35	70.30	71.45	2,513,717	178,752,884	71.111	71.35	71.30	71.35	70.30	71.45	2,513,717	71.111	1.64%
2018-03-12	70.20	70.20	70.25	68.65	71.45	2,607,874	183,900,014	70.517	70.20	70.20	70.25	68.65	71.45	2,607,874	70.517	1.81%
2018-03-09	68.95	68.95	69.00	68.60	69.45	1,086,489	74,967,747	69.000	68.95	68.95	69.00	68.60	69.45	1,086,489	69.000	0.80%
2018-03-08	68.40	68.35	68.40	68.00	69.70	1,036,443	71,418,159	68.907	68.40	68.35	68.40	68.00	69.70	1,036,443	68.907	0.59%
2018-03-07	68.00	67.80	68.00	67.15	68.45	659,929	44,730,688	67.781	68.00	67.80	68.00	67.15	68.45	659,929	67.781	0.00%
2018-03-06	68.00	68.00	68.05	66.65	68.60	1,608,926	108,876,294	67.670	68.00	68.00	68.05	66.65	68.60	1,608,926	67.670	2.26%
2018-03-05	66.50	66.45	66.50	66.10	68.90	2,732,210	182,476,445	66.787	66.50	66.45	66.50	66.10	68.90	2,732,210	66.787	-3.34%
2018-03-02	68.80	68.80	68.85	68.50	70.60	11,813,070	820,452,644	69.453	68.80	68.80	68.85	68.50	70.60	11,813,070	69.453	-0.72%
2018-03-01	69.30	69.05	69.30	67.55	69.30	1,532,896	105,543,756	68.853	69.30	69.05	69.30	67.55	69.30	1,532,896	68.853	0.73%
2018-02-28	68.80	68.65	68.80	67.55	68.80	893,900	60,998,222	68.238	68.80	68.65	68.80	67.55	68.80	893,900	68.238	-0.58%
2018-02-27	69.20	68.95	69.20	68.00	69.70	964,960	66,792,991	69.218	69.20	68.95	69.20	68.00	69.70	964,960	69.218	0.00%
2018-02-26	69.20	69.00	69.20	68.40	69.50	979,408	67,473,606	68.892	69.20	69.00	69.20	68.40	69.50	979,408	68.892	0.29%
2018-02-23	69.00	69.00	69.20	68.50	69.95	1,339,000	92,945,978	69.415	69.00	69.00	69.20	68.50	69.95	1,339,000	69.414	1.02%
2018-02-22	68.30	68.30	68.40	67.75	69.10	1,115,624	76,533,715	68.602	68.30	68.30	68.40	67.75	69.10	1,115,624	68.602	-1.01%
2018-02-21	69.00	68.90	69.00	66.80	69.80	1,969,536	135,361,682	68.728	69.00	68.90	69.00	66.80	69.80	1,969,536	68.728	3.29%
2018-02-20	66.80	66.80	67.05	66.60	67.45	1,187,600	79,731,260	67.137	66.80	66.80	67.05	66.60	67.45	1,187,600	67.136	0.23%
2018-02-15	66.65	66.60	66.65	66.30	67.45	788,300	52,613,220	66.743	66.65	66.60	66.65	66.30	67.45	788,300	66.743	0.30%
2018-02-14	66.45	66.35	66.45	65.35	66.60	657,500	43,420,030	66.038	66.45	66.35	66.45	65.35	66.60	657,500	66.038	0.76%
2018-02-13	65.95	65.90	65.95	65.45	66.65	1,131,552	74,928,605	66.218	65.95	65.90	65.95	65.45	66.65	1,131,552	66.218	1.00%
2018-02-12	65.30	65.10	65.30	64.50	65.85	649,500	42,326,335	65.168	65.30	65.10	65.30	64.50	65.85	649,500	65.168	0.62%
2018-02-09	64.90	64.80	64.90	63.00	65.15	2,626,548	168,038,688	63.977	64.90	64.80	64.90	63.00	65.15	2,626,548	63.977	-2.77%
2018-02-08	66.75	66.75	66.80	65.55	67.25	1,463,750	97,615,077	66.688	66.75	66.75	66.80	65.55	67.25	1,463,750	66.688	1.91%
2018-02-07	65.50	65.50	65.65	65.45	67.50	4,630,765	307,025,091	66.301	65.50	65.50	65.65	65.45	67.50	4,630,765	66.301	2.34%
2018-02-06	64.00	63.90	64.00	62.80	65.30	4,458,256	284,200,398	63.747	64.00	63.90	64.00	62.80	65.30	4,458,256	63.747	-4.55%
2018-02-05	67.05	67.00	67.05	65.80	67.45	2,719,241	181,428,182	66.720	67.05	67.00	67.05	65.80	67.45	2,719,241	66.720	-2.47%
2018-02-02	68.75	68.70	68.75	67.50	69.25	2,173,300	148,208,510	68.195	68.75	68.70	68.75	67.50	69.25	2,173,300	68.195	-0.58%
2018-02-01	69.15	69.10	69.15	69.00	70.85	1,043,108	72,371,751	69.381	69.15	69.10	69.15	69.00	70.85	1,043,108	69.381	-1.36%
2018-01-31	70.10	70.00	70.10	68.50	70.70	1,439,891	100,771,524	69.986	70.10	70.00	70.10	68.50	70.70	1,439,891	69.986	1.30%
2018-01-30	69.20	69.20	69.30	69.10	70.30	1,766,200	122,411,670	69.308	69.20	69.20	69.30	69.10	70.30	1,766,200	69.308	-1.84%
2018-01-29	70.50	70.50	70.60	70.00	71.50	1,763,680	124,257,199	70.453	70.50	70.50	70.60	70.00	71.50	1,763,680	70.453	-1.40%
2018-01-26	71.50	71.45	71.50	71.40	72.00	1,247,304	89,200,655	71.515	71.50	71.45	71.50	71.40	72.00	1,247,304	71.515	-0.28%
2018-01-25	71.70	71.70	71.75	70.85	72.40	863,200	61,715,775	71.497	71.70	71.70	71.75	70.85	72.40	863,200	71.496	-0.28%
2018-01-24	71.90	71.85	71.90	71.80	73.85	1,760,354	127,041,468	72.168	71.90	71.85	71.90	71.80	73.85	1,760,354	72.168	-1.78%
2018-01-23	73.20	73.20	73.25	72.65	74.60	2,456,154	180,603,141	73.531	73.20	73.20	73.25	72.65	74.60	2,456,154	73.531	0.14%
2018-01-22	73.10	73.10	73.20	71.40	74.30	3,649,942	267,920,619	73.404	73.10	73.10	73.20	71.40	74.30	3,649,942	73.404	2.02%
2018-01-19	71.65	71.60	71.65	71.45	72.40	1,207,370	86,585,937	71.715	71.65	71.60	71.65	71.45	72.40	1,207,370	71.715	-1.10%
2018-01-18	72.45	72.40	72.45	71.50	73.40	1,397,260	100,717,784	72.082	72.45	72.40	72.45	71.50	73.40	1,397,260	72.082	-0.62%
2018-01-17	72.90	72.90	72.95	71.20	73.00	1,975,136	141,988,378	71.888	72.90	72.90	72.95	71.20	73.00	1,975,136	71.888	-0.41%
2018-01-16	73.20	73.10	73.20	72.40	73.85	1,288,900	93,995,737	72.927	73.20	73.10	73.20	72.40	73.85	1,288,900	72.927	-0.20%
2018-01-15	73.35	73.00	73.35	72.70	74.80	1,502,334	110,479,928	73.539	73.35	73.00	73.35	72.70	74.80	1,502,334	73.539	-1.28%
2018-01-12	74.30	73.80	74.30	73.25	74.50	1,347,006	99,474,393	73.849	74.30	73.80	74.30	73.25	74.50	1,347,006	73.849	1.30%
2018-01-11	73.35	73.35	73.40	72.30	73.55	1,513,800	110,105,880	72.735	73.35	73.35	73.40	72.30	73.55	1,513,800	72.735	-0.27%
2018-01-10	73.55	73.55	73.60	73.50	74.85	1,411,445	104,560,810	74.081	73.55	73.55	73.60	73.50	74.85	1,411,445	74.081	-1.67%
2018-01-09	74.80	74.65	74.80	73.60	75.00	1,495,600	111,397,460	74.484	74.80	74.65	74.80	73.60	75.00	1,495,600	74.483	0.07%
2018-01-08	74.75	74.65	74.75	73.95	75.00	1,967,499	146,595,567	74.509	74.75	74.65	74.75	73.95	75.00	1,967,499	74.509	1.29%
2018-01-05	73.80	73.75	73.80	72.05	75.15	2,422,266	178,215,873	73.574	73.80	73.75	73.80	72.05	75.15	2,422,266	73.574	-0.54%
2018-01-04	74.20	74.15	74.20	73.50	76.40	6,670,265	502,057,134	75.268	74.20	74.15	74.20	73.50	76.40	6,670,265	75.268	2.49%
2018-01-03	72.40	72.40	72.45	70.50	73.45	4,768,580	343,851,770	72.108	72.40	72.40	72.45	70.50	73.45	4,768,580	72.108	2.99%
2018-01-02	70.30	70.15	70.30	69.30	71.35	1,582,062	111,216,660	70.299	70.30	70.15	70.30	69.30	71.35	1,582,062	70.299	1.44%
2017-12-29	69.30	69.30	69.40	68.90	69.90	1,366,100	94,745,235	69.355	69.30	69.30	69.40	68.90	69.90	1,366,100	69.355	0.58%
2017-12-28	68.90	68.85	68.90	67.25	69.75	2,403,555	165,701,351	68.940	68.90	68.85	68.90	67.25	69.75	2,403,555	68.940	2.53%
2017-12-27	67.20	67.05	67.20	67.00	67.80	653,252	43,976,944	67.320	67.20	67.05	67.20	67.00	67.80	653,252	67.320	0.22%
2017-12-22	67.05	67.05	67.10	67.05	68.00	1,023,500	69,035,700	67.451	67.05	67.05	67.10	67.05	68.00	1,023,500	67.451	-0.07%
2017-12-21	67.10	67.05	67.10	66.00	67.80	1,103,109	74,024,431	67.105	67.10	67.05	67.10	66.00	67.80	1,103,109	67.105	0.75%
2017-12-20	66.60	66.10	66.60	65.85	67.10	898,100	59,550,980	66.308	66.60	66.10	66.60	65.85	67.10	898,100	66.308	-0.30%
2017-12-19	66.80	66.75	66.80	66.40	67.30	667,570	44,545,784	66.728	66.80	66.75	66.80	66.40	67.30	667,570	66.728	-0.15%
2017-12-18	66.90	66.80	66.90	66.55	68.05	1,438,100	97,033,070	67.473	66.90	66.80	66.90	66.55	68.05	1,438,100	67.473	1.36%
2017-12-15	66.00	65.90	66.00	65.00	66.10	869,660	57,050,600	65.601	66.00	65.90	66.00	65.00	66.10	869,660	65.601	-0.15%
2017-12-14	66.10	66.10	66.25	65.90	67.00	1,021,500	67,830,330	66.403	66.10	66.10	66.25	65.90	67.00	1,021,500	66.403	-0.45%
2017-12-13	66.40	66.40	66.50	65.85	67.00	1,364,300	90,558,157	66.377	66.40	66.40	66.50	65.85	67.00	1,364,300	66.377	-0.15%
2017-12-12	66.50	66.50	66.70	66.35	68.75	1,299,500	87,103,362	67.028	66.50	66.50	66.70	66.35	68.75	1,299,500	67.028	-2.21%
2017-12-11	68.00	67.90	68.00	65.30	68.55	4,054,569	272,992,933	67.330	68.00	67.90	68.00	65.30	68.55	4,054,569	67.330	3.82%
2017-12-08	65.50	65.50	66.00	63.50	66.60	4,887,304	319,991,162	65.474	65.50	65.50	66.00	63.50	66.60	4,887,304	65.474	0.31%
2017-12-07	65.30	65.30	65.35	62.50	67.40	4,249,100	273,473,955	64.360	65.30	65.30	65.35	62.50	67.40	4,249,100	64.360	-1.51%
2017-12-06	66.30	66.15	66.30	65.60	70.35	5,765,865	387,433,898	67.194	66.30	66.15	66.30	65.60	70.35	5,765,865	67.194	-5.96%
2017-12-05	70.50	70.45	70.50	70.20	72.00	1,941,025	137,590,518	70.886	70.50	70.45	70.50	70.20	72.00	1,941,025	70.885	-2.08%
2017-12-04	72.00	71.95	72.00	71.50	73.50	2,191,620	158,836,569	72.475	72.00	71.95	72.00	71.50	73.50	2,191,620	72.475	0.49%
2017-12-01	71.65	71.60	71.65	71.05	72.35	1,654,500	118,616,847	71.694	71.65	71.60	71.65	71.05	72.35	1,654,500	71.693	0.56%
2017-11-30	71.25	71.25	71.30	70.50	72.50	2,076,194	147,860,576	71.217	71.25	71.25	71.30	70.50	72.50	2,076,194	71.217	-1.99%
2017-11-29	72.70	72.80	72.85	70.00	73.90	4,754,105	343,515,419	72.257	72.70	72.80	72.85	70.00	73.90	4,754,105	72.257	4.23%
2017-11-28	69.75	69.70	69.80	68.30	69.80	1,726,640	119,111,420	68.985	69.75	69.70	69.80	68.30	69.80	1,726,640	68.985	0.36%
2017-11-27	69.50	69.55	69.60	69.50	70.60	1,126,970	78,739,393	69.868	69.50	69.55	69.60	69.50	70.60	1,126,970	69.868	-0.36%
2017-11-24	69.75	69.70	69.85	69.45	70.60	1,496,600	104,421,260	69.772	69.75	69.70	69.85	69.45	70.60	1,496,600	69.772	-0.29%
2017-11-23	69.95	69.90	69.95	69.25	72.00	4,018,200	284,168,340	70.720	69.95	69.90	69.95	69.25	72.00	4,018,200	70.720	0.65%
2017-11-22	69.50	69.40	69.45	69.05	72.50	6,912,070	481,970,377	69.729	69.50	69.40	69.45	69.05	72.50	6,912,070	69.729	-4.14%
2017-11-21	72.50	72.50	72.55	72.05	73.95	4,449,187	324,063,966	72.837	72.50	72.50	72.55	72.05	73.95	4,449,187	72.837	-1.96%
2017-11-20	73.95	73.95	74.00	73.85	74.80	1,322,800	97,991,285	74.079	73.95	73.95	74.00	73.85	74.80	1,322,800	74.079	-1.47%
2017-11-17	75.05	75.10	75.15	73.00	75.95	3,952,740	293,183,591	74.172	75.05	75.10	75.15	73.00	75.95	3,952,740	74.172	0.54%
2017-11-16	74.65	74.65	74.70	73.80	76.30	4,319,570	322,452,274	74.649	74.65	74.65	74.70	73.80	76.30	4,319,570	74.649	-2.16%
2017-11-15	76.30	76.30	76.35	76.00	77.10	2,145,500	163,950,705	76.416	76.30	76.30	76.35	76.00	77.10	2,145,500	76.416	-1.42%
2017-11-14	77.40	77.40	77.45	76.70	78.50	2,783,500	215,494,515	77.419	77.40	77.40	77.45	76.70	78.50	2,783,500	77.419	-0.71%
2017-11-13	77.95	77.95	78.00	76.50	78.60	3,823,570	296,591,329	77.569	77.95	77.95	78.00	76.50	78.60	3,823,570	77.569	2.16%
2017-11-10	76.30	76.30	76.35	76.15	77.45	4,261,147	326,043,797	76.516	76.30	76.30	76.35	76.15	77.45	4,261,147	76.516	-1.93%
2017-11-09	77.80	77.80	77.85	77.55	78.80	2,435,921	190,312,925	78.128	77.80	77.80	77.85	77.55	78.80	2,435,921	78.128	0.26%
2017-11-08	77.60	77.60	77.65	76.00	80.00	8,173,954	641,375,181	78.466	77.60	77.60	77.65	76.00	80.00	8,173,954	78.466	2.17%
2017-11-07	75.95	75.90	75.95	75.80	77.80	2,662,600	203,254,365	76.337	75.95	75.90	75.95	75.80	77.80	2,662,600	76.337	-1.17%
2017-11-06	76.85	76.70	76.90	75.60	78.00	2,774,096	211,867,107	76.373	76.85	76.70	76.90	75.60	78.00	2,774,096	76.373	-1.47%
2017-11-03	78.00	77.95	78.00	77.50	79.00	1,688,610	132,073,772	78.215	78.00	77.95	78.00	77.50	79.00	1,688,610	78.214	0.91%
2017-11-02	77.30	77.40	77.45	76.65	78.60	1,906,240	147,717,904	77.492	77.30	77.40	77.45	76.65	78.60	1,906,240	77.492	-1.28%
2017-11-01	78.30	78.30	78.35	77.40	79.55	3,201,656	251,391,832	78.519	78.30	78.30	78.35	77.40	79.55	3,201,656	78.519	-0.51%
2017-10-31	78.70	78.75	78.80	72.70	78.80	7,728,050	587,796,065	76.060	78.70	78.75	78.80	72.70	78.80	7,728,050	76.060	4.65%
2017-10-30	75.20	75.20	75.30	75.00	78.20	3,530,710	267,460,141	75.753	75.20	75.20	75.30	75.00	78.20	3,530,710	75.753	-2.21%
2017-10-27	76.90	76.80	76.90	76.50	79.50	5,560,810	432,576,420	77.790	76.90	76.80	76.90	76.50	79.50	5,560,810	77.790	0.07%
2017-10-26	76.85	76.80	76.85	74.90	80.40	15,438,950	1,190,198,225	77.091	76.85	76.80	76.85	74.90	80.40	15,438,950	77.091	-4.71%
2017-10-25	80.65	80.60	80.65	80.50	81.80	2,584,928	209,106,924	80.895	80.65	80.60	80.65	80.50	81.80	2,584,928	80.895	-0.37%
2017-10-24	80.95	80.90	81.00	80.45	82.30	3,362,630	272,278,163	80.972	80.95	80.90	81.00	80.45	82.30	3,362,630	80.972	-0.98%
2017-10-23	81.75	81.80	81.90	81.45	84.55	4,465,610	367,111,997	82.209	81.75	81.80	81.90	81.45	84.55	4,465,610	82.209	-2.62%
2017-10-20	83.95	83.95	84.00	80.50	84.45	7,857,650	649,108,205	82.608	83.95	83.95	84.00	80.50	84.45	7,857,650	82.608	4.94%
2017-10-19	80.00	80.00	80.10	79.10	83.45	12,682,518	1,026,085,203	80.906	80.00	80.00	80.10	79.10	83.45	12,682,518	80.905	-2.50%
2017-10-18	82.05	82.00	82.10	82.00	85.50	12,052,202	998,629,966	82.859	82.05	82.00	82.10	82.00	85.50	12,052,202	82.859	-4.48%
2017-10-17	85.90	85.80	85.85	84.80	89.65	8,790,450	761,573,162	86.636	85.90	85.80	85.85	84.80	89.65	8,790,450	86.636	-3.16%
2017-10-16	88.70	88.50	88.70	87.60	90.00	4,240,410	376,252,827	88.730	88.70	88.50	88.70	87.60	90.00	4,240,410	88.730	0.80%
2017-10-13	88.00	87.95	88.00	87.30	90.05	4,891,969	432,572,888	88.425	88.00	87.95	88.00	87.30	90.05	4,891,969	88.425	-0.85%
2017-10-12	88.75	88.65	88.80	85.00	92.00	18,177,350	1,628,446,879	89.587	88.75	88.65	88.80	85.00	92.00	18,177,350	89.587	2.54%
2017-10-11	86.55	86.50	86.55	85.90	91.35	9,830,801	864,370,542	87.925	86.55	86.50	86.55	85.90	91.35	9,830,801	87.925	-2.53%
2017-10-10	88.80	88.65	88.70	84.80	92.70	25,397,159	2,240,398,761	88.215	88.80	88.65	88.70	84.80	92.70	25,397,159	88.215	-2.20%
2017-10-09	90.80	90.85	90.90	89.00	97.80	27,087,903	2,522,272,874	93.114	90.80	90.85	90.90	89.00	97.80	27,087,903	93.114	-3.04%
2017-10-06	93.65	93.65	93.70	84.70	96.10	61,134,460	5,599,595,260	91.595	93.65	93.65	93.70	84.70	96.10	61,134,460	91.595	16.55%
2017-10-04	80.35	80.40	80.45	67.50	80.50	44,984,733	3,308,290,071	73.543	80.35	80.40	80.45	67.50	80.50	44,984,733	73.543	19.93%
2017-10-03	67.00	67.00	67.10	64.00	67.90	14,636,211	971,547,944	66.380	67.00	67.00	67.10	64.00	67.90	14,636,211	66.380	5.59%
2017-09-29	63.45	63.40	63.45	63.00	66.00	18,169,790	1,162,617,265	63.986	63.45	63.40	63.45	63.00	66.00	18,169,790	63.986	-2.68%
2017-09-28	65.20	65.20	65.25	65.05	70.50	96,246,630	6,513,796,089	67.678	65.20	65.20	65.25	65.05	70.50	96,246,630	67.678