Prices and Webb-site Total Returns

Zai Lab Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	09688	2020-09-28		2022-06-27	Docs
HK Main	09688	2022-06-27			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	13.15	13.15	13.16	12.80	13.35	6,657,423	87,026,560	13.072	13.15	13.15	13.16	12.80	13.35	6,657,423	13.072	0.38%
2026-02-03	0	13.10	13.10	13.11	12.60	13.22	11,890,200	153,887,015	12.942	13.10	13.10	13.11	12.60	13.22	11,890,200	12.942	5.31%
2026-02-02	0	12.44	12.44	12.45	12.31	13.10	15,387,900	193,288,820	12.561	12.44	12.44	12.45	12.31	13.10	15,387,900	12.561	-5.26%
2026-01-30	0	13.13	13.11	13.13	13.10	13.72	11,487,500	152,451,751	13.271	13.13	13.11	13.13	13.10	13.72	11,487,500	13.271	-3.24%
2026-01-29	0	13.57	13.57	13.60	13.47	13.67	9,827,000	133,134,447	13.548	13.57	13.57	13.60	13.47	13.67	9,827,000	13.548	-1.81%
2026-01-28	0	13.82	13.79	13.82	13.36	13.82	7,867,300	107,287,332	13.637	13.82	13.79	13.82	13.36	13.82	7,867,300	13.637	0.80%
2026-01-27	0	13.71	13.71	13.74	13.51	13.87	9,059,800	123,496,009	13.631	13.71	13.71	13.74	13.51	13.87	9,059,800	13.631	-1.22%
2026-01-26	0	13.88	13.87	13.88	13.76	14.24	10,542,900	146,153,744	13.863	13.88	13.87	13.88	13.76	14.24	10,542,900	13.863	-2.73%
2026-01-23	0	14.27	14.26	14.27	14.22	14.53	9,477,498	136,123,355	14.363	14.27	14.26	14.27	14.22	14.53	9,477,498	14.363	-0.70%
2026-01-22	0	14.37	14.36	14.37	14.24	14.82	11,971,500	172,300,527	14.393	14.37	14.36	14.37	14.24	14.82	11,971,500	14.393	-3.43%
2026-01-21	0	14.88	14.87	14.88	14.35	14.90	12,262,749	179,088,020	14.604	14.88	14.87	14.88	14.35	14.90	12,262,749	14.604	2.76%
2026-01-20	0	14.48	14.47	14.48	14.19	14.56	6,494,800	93,685,864	14.425	14.48	14.47	14.48	14.19	14.56	6,494,800	14.425	0.56%
2026-01-19	0	14.40	14.39	14.40	14.32	14.75	9,372,080	135,434,142	14.451	14.40	14.39	14.40	14.32	14.75	9,372,080	14.451	-1.30%
2026-01-16	0	14.59	14.58	14.59	14.50	14.97	13,891,966	203,058,316	14.617	14.59	14.58	14.59	14.50	14.97	13,891,966	14.617	-2.86%
2026-01-15	0	15.02	15.02	15.06	15.02	15.77	14,693,670	225,070,424	15.318	15.02	15.02	15.06	15.02	15.77	14,693,670	15.318	-2.97%
2026-01-14	0	15.48	15.48	15.49	14.73	15.81	27,227,946	420,179,291	15.432	15.48	15.48	15.49	14.73	15.81	27,227,946	15.432	5.59%
2026-01-13	0	14.66	14.66	14.67	14.46	14.96	12,153,900	178,791,999	14.711	14.66	14.66	14.67	14.46	14.96	12,153,900	14.711	1.03%
2026-01-09	0	14.51	14.49	14.51	14.32	14.68	13,515,890	196,024,594	14.503	14.51	14.49	14.51	14.32	14.68	13,515,890	14.503	-1.69%
2026-01-08	0	14.76	14.76	14.77	14.62	15.06	9,741,219	144,318,265	14.815	14.76	14.76	14.77	14.62	15.06	9,741,219	14.815	-0.27%
2026-01-07	0	14.80	14.79	14.80	14.31	14.80	12,830,900	187,979,687	14.651	14.80	14.79	14.80	14.31	14.80	12,830,900	14.651	2.78%
2026-01-06	0	14.40	14.40	14.42	14.03	14.44	8,868,410	126,313,232	14.243	14.40	14.40	14.42	14.03	14.44	8,868,410	14.243	1.62%
2026-01-05	0	14.17	14.14	14.17	13.38	14.31	10,458,101	146,982,722	14.054	14.17	14.14	14.17	13.38	14.31	10,458,101	14.054	3.81%
2025-12-31	0	13.65	13.61	13.65	13.55	13.95	3,930,092	53,828,860	13.697	13.65	13.61	13.65	13.55	13.95	3,930,092	13.697	-1.09%
2025-12-30	0	13.80	13.79	13.80	13.58	13.82	8,643,192	118,445,003	13.704	13.80	13.79	13.80	13.58	13.82	8,643,192	13.704	-0.14%
2025-12-29	0	13.82	13.82	13.83	13.73	14.51	17,647,524	245,662,084	13.921	13.82	13.82	13.83	13.73	14.51	17,647,524	13.920	-4.56%
2025-12-24	0	14.48	14.43	14.48	13.72	14.60	18,601,962	266,117,119	14.306	14.48	14.43	14.48	13.72	14.60	18,601,962	14.306	6.24%
2025-12-23	0	13.63	13.60	13.63	13.59	13.92	5,729,980	78,607,004	13.719	13.63	13.60	13.63	13.59	13.92	5,729,980	13.719	-2.08%
2025-12-22	0	13.92	13.90	13.92	13.87	14.40	10,497,005	147,796,390	14.080	13.92	13.90	13.92	13.87	14.40	10,497,005	14.080	0.51%
2025-12-19	0	13.85	13.84	13.85	13.38	13.90	12,276,056	168,485,199	13.725	13.85	13.84	13.85	13.38	13.90	12,276,056	13.725	0.36%
2025-12-18	0	13.80	13.78	13.80	13.39	13.81	8,350,200	113,866,421	13.636	13.80	13.78	13.80	13.39	13.81	8,350,200	13.636	2.45%
2025-12-17	0	13.47	13.46	13.47	13.17	13.56	9,114,058	121,511,559	13.332	13.47	13.46	13.47	13.17	13.56	9,114,058	13.332	-0.37%
2025-12-16	0	13.52	13.52	13.53	13.19	13.70	12,357,000	164,954,383	13.349	13.52	13.52	13.53	13.19	13.70	12,357,000	13.349	-1.89%
2025-12-15	0	13.78	13.77	13.78	13.73	14.16	8,991,320	125,073,486	13.911	13.78	13.77	13.78	13.73	14.16	8,991,320	13.910	-3.64%
2025-12-12	0	14.30	14.30	14.31	13.71	14.33	10,012,000	140,393,048	14.023	14.30	14.30	14.31	13.71	14.33	10,012,000	14.022	2.73%
2025-12-11	0	13.92	13.90	13.92	13.80	14.42	13,047,164	182,626,891	13.997	13.92	13.90	13.92	13.80	14.42	13,047,164	13.997	-2.38%
2025-12-10	0	14.26	14.25	14.26	14.19	14.72	14,083,339	201,634,921	14.317	14.26	14.25	14.26	14.19	14.72	14,083,339	14.317	-4.42%
2025-12-09	0	14.92	14.91	14.92	14.69	14.95	9,821,200	145,565,603	14.822	14.92	14.91	14.92	14.69	14.95	9,821,200	14.822	-0.53%
2025-12-08	0	15.00	14.97	15.00	14.87	15.54	10,880,700	164,285,906	15.099	15.00	14.97	15.00	14.87	15.54	10,880,700	15.099	-3.91%
2025-12-05	0	15.61	15.60	15.61	15.43	15.68	3,895,600	60,619,320	15.561	15.61	15.60	15.61	15.43	15.68	3,895,600	15.561	-0.45%
2025-12-04	0	15.68	15.65	15.68	15.34	15.84	7,963,335	124,584,450	15.645	15.68	15.65	15.68	15.34	15.84	7,963,335	15.645	3.29%
2025-12-03	0	15.18	15.16	15.18	15.11	15.42	6,822,050	104,125,386	15.263	15.18	15.16	15.18	15.11	15.42	6,822,050	15.263	-0.72%
2025-12-02	0	15.29	15.28	15.29	15.18	15.65	7,951,288	121,761,706	15.314	15.29	15.28	15.29	15.18	15.65	7,951,288	15.313	-2.74%
2025-12-01	0	15.72	15.71	15.72	15.59	15.91	5,997,070	94,301,701	15.725	15.72	15.71	15.72	15.59	15.91	5,997,070	15.725	-0.63%
2025-11-28	0	15.82	15.82	15.83	15.58	15.91	8,512,650	134,540,063	15.805	15.82	15.82	15.83	15.58	15.91	8,512,650	15.805	1.35%
2025-11-27	0	15.61	15.60	15.61	15.38	15.75	8,224,540	128,413,510	15.614	15.61	15.60	15.61	15.38	15.75	8,224,540	15.613	1.83%
2025-11-26	0	15.33	15.33	15.34	15.30	15.71	8,904,300	138,254,811	15.527	15.33	15.33	15.34	15.30	15.71	8,904,300	15.527	0.07%
2025-11-25	0	15.32	15.32	15.33	15.22	15.72	12,945,625	199,822,509	15.436	15.32	15.32	15.33	15.22	15.72	12,945,625	15.436	-1.73%
2025-11-24	0	15.59	15.58	15.59	15.32	15.67	7,966,751	123,631,968	15.519	15.59	15.58	15.59	15.32	15.67	7,966,751	15.518	1.56%
2025-11-21	0	15.35	15.32	15.35	15.29	15.77	10,583,900	163,156,264	15.416	15.35	15.32	15.35	15.29	15.77	10,583,900	15.416	-4.54%
2025-11-20	0	16.08	16.08	16.09	15.91	16.25	11,854,510	190,380,792	16.060	16.08	16.08	16.09	15.91	16.25	11,854,510	16.060	1.07%
2025-11-19	0	15.91	15.90	15.91	15.42	15.94	12,411,950	194,356,638	15.659	15.91	15.90	15.91	15.42	15.94	12,411,950	15.659	0.25%
2025-11-18	0	15.87	15.85	15.87	15.81	16.50	12,671,870	203,548,524	16.063	15.87	15.85	15.87	15.81	16.50	12,671,870	16.063	-4.57%
2025-11-17	0	16.63	16.59	16.63	16.50	17.25	9,985,000	166,714,822	16.697	16.63	16.59	16.63	16.50	17.25	9,985,000	16.697	-2.81%
2025-11-14	0	17.11	17.10	17.11	16.91	17.35	7,358,566	126,355,368	17.171	17.11	17.10	17.11	16.91	17.35	7,358,566	17.171	-0.87%
2025-11-13	0	17.26	17.26	17.27	16.94	17.37	12,682,145	217,234,653	17.129	17.26	17.26	17.27	16.94	17.37	12,682,145	17.129	0.06%
2025-11-12	0	17.25	17.24	17.25	17.02	17.38	13,632,208	234,394,974	17.194	17.25	17.24	17.25	17.02	17.38	13,632,208	17.194	1.00%
2025-11-11	0	17.08	17.07	17.08	16.81	17.28	13,697,860	232,228,703	16.954	17.08	17.07	17.08	16.81	17.28	13,697,860	16.954	-1.21%
2025-11-10	0	17.29	17.28	17.29	17.01	17.34	14,574,400	250,047,482	17.157	17.29	17.28	17.29	17.01	17.34	14,574,400	17.157	0.12%
2025-11-07	0	17.27	17.25	17.27	17.20	18.30	38,915,419	690,080,940	17.733	17.27	17.25	17.27	17.20	18.30	38,915,419	17.733	-11.44%
2025-11-06	0	19.50	19.49	19.50	18.98	19.77	16,350,500	315,082,993	19.271	19.50	19.49	19.50	18.98	19.77	16,350,500	19.271	-2.21%
2025-11-05	0	19.94	19.93	19.94	19.57	20.14	14,445,259	287,195,091	19.882	19.94	19.93	19.94	19.57	20.14	14,445,259	19.882	-3.30%
2025-11-04	0	20.62	20.60	20.62	20.50	21.12	9,333,100	193,414,906	20.724	20.62	20.60	20.62	20.50	21.12	9,333,100	20.724	-1.90%
2025-11-03	0	21.02	21.02	21.04	20.12	21.22	19,654,700	409,237,881	20.821	21.02	21.02	21.04	20.12	21.22	19,654,700	20.821	4.58%
2025-10-31	0	20.10	20.10	20.12	19.71	20.24	15,982,470	320,721,283	20.067	20.10	20.10	20.12	19.71	20.24	15,982,470	20.067	-1.37%
2025-10-30	0	20.38	20.36	20.38	19.70	20.58	19,829,597	399,750,145	20.159	20.38	20.36	20.38	19.70	20.58	19,829,597	20.159	0.10%
2025-10-28	0	20.36	20.34	20.36	20.14	20.78	10,488,314	213,378,011	20.344	20.36	20.34	20.36	20.14	20.78	10,488,314	20.344	-1.83%
2025-10-27	0	20.74	20.74	20.76	20.10	20.82	25,358,498	520,113,857	20.510	20.74	20.74	20.76	20.10	20.82	25,358,498	20.510	-3.80%
2025-10-24	0	21.56	21.54	21.56	21.38	22.00	6,727,687	145,323,528	21.601	21.56	21.54	21.56	21.38	22.00	6,727,687	21.601	-1.10%
2025-10-23	0	21.80	21.78	21.80	21.34	22.64	14,337,495	312,443,336	21.792	21.80	21.78	21.80	21.34	22.64	14,337,495	21.792	-4.55%
2025-10-22	0	22.84	22.82	22.84	22.74	23.20	5,919,073	135,576,571	22.905	22.84	22.82	22.84	22.74	23.20	5,919,073	22.905	0.09%
2025-10-21	0	22.82	22.80	22.82	22.28	23.16	11,053,938	251,401,325	22.743	22.82	22.80	22.82	22.28	23.16	11,053,938	22.743	2.89%
2025-10-20	0	22.18	22.16	22.18	21.92	22.42	8,549,732	188,864,969	22.090	22.18	22.16	22.18	21.92	22.42	8,549,732	22.090	0.73%
2025-10-17	0	22.02	22.00	22.02	21.98	22.80	18,440,575	409,973,184	22.232	22.02	22.00	22.02	21.98	22.80	18,440,575	22.232	-5.57%
2025-10-16	0	23.32	23.30	23.32	22.84	23.66	8,908,313	207,796,073	23.326	23.32	23.30	23.32	22.84	23.66	8,908,313	23.326	0.17%
2025-10-15	0	23.28	23.26	23.28	22.84	23.40	9,549,900	221,162,715	23.159	23.28	23.26	23.28	22.84	23.40	9,549,900	23.159	0.34%
2025-10-14	0	23.20	23.16	23.20	23.00	24.76	15,022,934	353,862,805	23.555	23.20	23.16	23.20	23.00	24.76	15,022,934	23.555	-5.23%
2025-10-13	0	24.48	24.46	24.48	23.84	24.76	13,414,193	327,000,733	24.377	24.48	24.46	24.48	23.84	24.76	13,414,193	24.377	-3.55%
2025-10-10	0	25.38	25.38	25.40	25.34	26.08	8,511,316	217,669,642	25.574	25.38	25.38	25.40	25.34	26.08	8,511,316	25.574	-3.06%
2025-10-09	0	26.18	26.14	26.18	25.98	26.60	9,127,775	239,438,044	26.232	26.18	26.14	26.18	25.98	26.60	9,127,775	26.232	0.31%
2025-10-08	0	26.10	26.08	26.10	25.48	26.36	3,005,833	78,119,999	25.990	26.10	26.08	26.10	25.48	26.36	3,005,833	25.989	-0.76%
2025-10-06	0	26.30	26.28	26.30	25.92	26.96	2,175,000	57,043,883	26.227	26.30	26.28	26.30	25.92	26.96	2,175,000	26.227	-1.72%
2025-10-03	0	26.76	26.74	26.76	26.50	27.04	2,282,359	60,962,243	26.710	26.76	26.74	26.76	26.50	27.04	2,282,359	26.710	-1.11%
2025-10-02	0	27.06	27.02	27.06	26.52	27.28	3,549,637	95,863,298	27.007	27.06	27.02	27.06	26.52	27.28	3,549,637	27.007	1.42%
2025-09-30	0	26.68	26.62	26.68	25.62	26.92	15,888,571	419,383,696	26.395	26.68	26.62	26.68	25.62	26.92	15,888,571	26.395	7.15%
2025-09-29	0	24.90	24.90	24.94	24.48	25.04	8,025,232	198,998,394	24.797	24.90	24.90	24.94	24.48	25.04	8,025,232	24.797	2.38%
2025-09-26	0	24.32	24.32	24.34	24.16	24.86	8,897,851	217,504,813	24.445	24.32	24.32	24.34	24.16	24.86	8,897,851	24.445	-3.49%
2025-09-25	0	25.20	25.16	25.20	25.00	25.56	7,130,800	179,625,113	25.190	25.20	25.16	25.20	25.00	25.56	7,130,800	25.190	-0.24%
2025-09-24	0	25.26	25.22	25.26	24.78	25.32	6,703,900	168,018,313	25.063	25.26	25.22	25.26	24.78	25.32	6,703,900	25.063	-0.08%
2025-09-23	0	25.28	25.24	25.28	24.84	25.66	5,726,296	143,843,452	25.120	25.28	25.24	25.28	24.84	25.66	5,726,296	25.120	-0.24%
2025-09-22	0	25.34	25.32	25.34	24.96	25.62	6,981,306	175,899,579	25.196	25.34	25.32	25.34	24.96	25.62	6,981,306	25.196	-0.08%
2025-09-19	0	25.36	25.36	25.38	25.06	25.82	9,214,029	233,843,623	25.379	25.36	25.36	25.38	25.06	25.82	9,214,029	25.379	-1.71%
2025-09-18	0	25.80	25.78	25.80	25.18	25.86	13,902,342	355,164,386	25.547	25.80	25.78	25.80	25.18	25.86	13,902,342	25.547	1.98%
2025-09-17	0	25.30	25.28	25.30	24.74	25.64	11,037,200	277,113,461	25.107	25.30	25.28	25.30	24.74	25.64	11,037,200	25.107	0.64%
2025-09-16	0	25.14	25.12	25.14	24.50	25.22	10,260,184	255,792,360	24.931	25.14	25.12	25.14	24.50	25.22	10,260,184	24.931	0.48%
2025-09-15	0	25.02	25.02	25.08	24.82	25.74	19,602,411	492,482,064	25.124	25.02	25.02	25.08	24.82	25.74	19,602,411	25.124	-3.92%
2025-09-12	0	26.04	26.02	26.04	25.50	26.26	31,850,087	824,470,593	25.886	26.04	26.02	26.04	25.50	26.26	31,850,087	25.886	7.43%
2025-09-11	0	24.24	24.24	24.26	22.06	24.88	40,260,769	964,238,962	23.950	24.24	24.24	24.26	22.06	24.88	40,260,769	23.950	-1.46%
2025-09-10	0	24.60	24.58	24.60	24.42	24.98	14,106,540	347,709,654	24.649	24.60	24.58	24.60	24.42	24.98	14,106,540	24.649	-0.32%
2025-09-09	0	24.68	24.64	24.68	24.42	24.94	14,064,951	346,771,806	24.655	24.68	24.64	24.68	24.42	24.94	14,064,951	24.655	-2.53%
2025-09-08	0	25.32	25.30	25.32	24.16	25.60	20,821,627	523,890,288	25.161	25.32	25.30	25.32	24.16	25.60	20,821,627	25.161	4.71%
2025-09-05	0	24.18	24.18	24.20	23.30	24.46	19,747,470	473,818,411	23.994	24.18	24.18	24.20	23.30	24.46	19,747,470	23.994	4.95%
2025-09-04	0	23.04	23.02	23.04	22.52	24.50	49,854,682	1,157,484,338	23.217	23.04	23.02	23.04	22.52	24.50	49,854,682	23.217	-11.99%
2025-09-03	0	26.18	26.08	26.18	25.82	26.50	7,224,315	188,821,451	26.137	26.18	26.08	26.18	25.82	26.50	7,224,315	26.137	0.61%
2025-09-02	0	26.02	26.00	26.02	25.66	26.66	10,159,750	265,472,221	26.130	26.02	26.00	26.02	25.66	26.66	10,159,750	26.130	-0.23%
2025-09-01	0	26.08	26.06	26.08	25.64	26.36	11,499,185	298,848,896	25.989	26.08	26.06	26.08	25.64	26.36	11,499,185	25.989	1.80%
2025-08-29	0	25.62	25.60	25.62	24.94	25.86	10,231,910	261,132,288	25.521	25.62	25.60	25.62	24.94	25.86	10,231,910	25.521	1.99%
2025-08-28	0	25.12	25.10	25.12	24.56	25.90	22,693,785	568,134,362	25.035	25.12	25.10	25.12	24.56	25.90	22,693,785	25.035	-3.01%
2025-08-27	0	25.90	25.88	25.90	25.60	26.84	16,768,691	436,853,742	26.052	25.90	25.88	25.90	25.60	26.84	16,768,691	26.052	-2.04%
2025-08-26	0	26.44	26.44	26.46	26.20	27.24	16,723,003	444,098,026	26.556	26.44	26.44	26.46	26.20	27.24	16,723,003	26.556	-2.44%
2025-08-25	0	27.10	27.10	27.14	26.74	27.36	14,074,792	380,329,406	27.022	27.10	27.10	27.14	26.74	27.36	14,074,792	27.022	1.12%
2025-08-22	0	26.80	26.80	26.82	26.48	27.16	12,381,253	331,137,541	26.745	26.80	26.80	26.82	26.48	27.16	12,381,253	26.745	0.90%
2025-08-21	0	26.56	26.54	26.56	26.36	27.16	15,055,620	402,062,527	26.705	26.56	26.54	26.56	26.36	27.16	15,055,620	26.705	-1.78%
2025-08-20	0	27.04	27.02	27.04	26.80	27.82	12,731,888	345,791,098	27.160	27.04	27.02	27.04	26.80	27.82	12,731,888	27.159	-3.64%
2025-08-19	0	28.06	28.04	28.06	27.58	28.80	18,401,064	517,242,476	28.109	28.06	28.04	28.06	27.58	28.80	18,401,064	28.109	-1.68%
2025-08-18	0	28.54	28.50	28.54	27.90	28.84	17,328,762	490,766,022	28.321	28.54	28.50	28.54	27.90	28.84	17,328,762	28.321	2.88%
2025-08-15	0	27.74	27.74	27.76	27.06	27.88	12,292,212	338,134,846	27.508	27.74	27.74	27.76	27.06	27.88	12,292,212	27.508	0.51%
2025-08-14	0	27.60	27.58	27.60	27.38	28.14	13,695,400	379,522,009	27.712	27.60	27.58	27.60	27.38	28.14	13,695,400	27.712	0.07%
2025-08-13	0	27.58	27.52	27.58	26.86	27.94	17,252,768	472,220,542	27.371	27.58	27.52	27.58	26.86	27.94	17,252,768	27.371	2.91%
2025-08-12	0	26.80	26.80	26.82	26.04	27.40	19,173,045	511,684,372	26.688	26.80	26.80	26.82	26.04	27.40	19,173,045	26.688	-1.25%
2025-08-11	0	27.14	27.12	27.14	26.74	27.66	18,829,500	510,637,368	27.119	27.14	27.12	27.14	26.74	27.66	18,829,500	27.119	-0.22%
2025-08-08	0	27.20	27.20	27.22	26.88	28.00	58,813,632	1,604,569,354	27.282	27.20	27.20	27.22	26.88	28.00	58,813,632	27.282	-10.47%
2025-08-07	0	30.38	30.38	30.40	29.40	31.00	15,839,385	476,677,519	30.094	30.38	30.38	30.40	29.40	31.00	15,839,385	30.094	-2.00%
2025-08-06	0	31.00	30.92	31.00	30.24	31.26	13,973,106	428,919,551	30.696	31.00	30.92	31.00	30.24	31.26	13,973,106	30.696	0.06%
2025-08-05	0	30.98	30.96	30.98	29.52	31.40	20,127,403	616,692,153	30.639	30.98	30.96	30.98	29.52	31.40	20,127,403	30.639	4.59%
2025-08-04	0	29.62	29.62	29.64	28.00	29.80	10,461,685	303,687,694	29.029	29.62	29.62	29.64	28.00	29.80	10,461,685	29.029	2.49%
2025-08-01	0	28.90	28.90	28.95	28.65	30.20	15,855,762	464,121,478	29.272	28.90	28.90	28.95	28.65	30.20	15,855,762	29.271	-1.53%
2025-07-31	0	29.35	29.25	29.35	29.00	30.45	17,604,008	522,190,333	29.663	29.35	29.25	29.35	29.00	30.45	17,604,008	29.663	-3.14%
2025-07-30	0	30.30	30.25	30.30	29.75	32.10	32,320,251	996,220,229	30.823	30.30	30.25	30.30	29.75	32.10	32,320,251	30.823	-5.75%
2025-07-29	0	32.15	32.10	32.15	30.25	32.35	30,225,898	954,813,098	31.589	32.15	32.10	32.15	30.25	32.35	30,225,898	31.589	5.58%
2025-07-28	0	30.45	30.40	30.45	29.35	30.75	19,494,610	587,156,633	30.119	30.45	30.40	30.45	29.35	30.75	19,494,610	30.119	4.28%
2025-07-25	0	29.20	29.20	29.25	28.85	30.20	15,366,984	450,608,375	29.323	29.20	29.20	29.25	28.85	30.20	15,366,984	29.323	-2.34%
2025-07-24	0	29.90	29.85	29.90	28.90	29.95	18,083,533	532,192,862	29.430	29.90	29.85	29.90	28.90	29.95	18,083,533	29.430	1.53%
2025-07-23	0	29.45	29.45	29.50	28.85	30.35	21,404,996	633,670,593	29.604	29.45	29.45	29.50	28.85	30.35	21,404,996	29.604	-0.17%
2025-07-22	0	29.50	29.50	29.55	27.35	30.70	44,352,852	1,300,668,094	29.326	29.50	29.50	29.55	27.35	30.70	44,352,852	29.325	7.86%
2025-07-21	0	27.35	27.30	27.35	26.65	27.80	23,511,746	641,263,298	27.274	27.35	27.30	27.35	26.65	27.80	23,511,746	27.274	0.55%
2025-07-18	0	27.20	27.20	27.25	27.10	28.95	29,563,104	823,409,659	27.853	27.20	27.20	27.25	27.10	28.95	29,563,104	27.853	-5.72%
2025-07-17	0	28.85	28.80	28.85	27.75	29.35	17,583,769	506,370,724	28.798	28.85	28.80	28.85	27.75	29.35	17,583,769	28.798	3.96%
2025-07-16	0	27.75	27.70	27.75	27.45	28.15	9,957,075	277,353,765	27.855	27.75	27.70	27.75	27.45	28.15	9,957,075	27.855	1.28%
2025-07-15	0	27.40	27.35	27.40	26.50	27.70	12,650,726	343,863,193	27.181	27.40	27.35	27.40	26.50	27.70	12,650,726	27.181	2.62%
2025-07-14	0	26.70	26.65	26.70	25.40	27.10	11,169,938	293,310,094	26.259	26.70	26.65	26.70	25.40	27.10	11,169,938	26.259	1.91%
2025-07-11	0	26.20	26.15	26.20	25.85	27.10	16,679,578	438,798,610	26.308	26.20	26.15	26.20	25.85	27.10	16,679,578	26.308	-3.68%
2025-07-10	0	27.20	27.15	27.20	27.10	28.25	9,303,602	256,781,232	27.600	27.20	27.15	27.20	27.10	28.25	9,303,602	27.600	0.00%
2025-07-09	0	27.20	27.20	27.25	26.90	27.90	8,765,504	240,316,799	27.416	27.20	27.20	27.25	26.90	27.90	8,765,504	27.416	-0.73%
2025-07-08	0	27.40	27.35	27.40	27.20	29.20	11,898,538	330,012,753	27.736	27.40	27.35	27.40	27.20	29.20	11,898,538	27.736	-3.86%
2025-07-07	0	28.50	28.45	28.50	27.90	29.25	8,860,694	252,761,169	28.526	28.50	28.45	28.50	27.90	29.25	8,860,694	28.526	0.18%
2025-07-04	0	28.45	28.40	28.45	27.15	29.00	14,937,532	418,301,432	28.003	28.45	28.40	28.45	27.15	29.00	14,937,532	28.003	-1.22%
2025-07-03	0	28.80	28.80	28.85	27.95	30.00	16,494,668	480,177,324	29.111	28.80	28.80	28.85	27.95	30.00	16,494,668	29.111	3.41%
2025-07-02	0	27.85	27.80	27.85	27.45	28.70	15,416,751	430,297,877	27.911	27.85	27.80	27.85	27.45	28.70	15,416,751	27.911	1.46%
2025-06-30	0	27.45	27.45	27.50	26.70	27.75	9,740,996	266,153,797	27.323	27.45	27.45	27.50	26.70	27.75	9,740,996	27.323	-0.54%
2025-06-27	0	27.60	27.60	27.65	27.40	29.00	10,731,790	298,915,415	27.853	27.60	27.60	27.65	27.40	29.00	10,731,790	27.853	-3.83%
2025-06-26	0	28.70	28.70	28.75	28.00	29.00	10,376,467	295,778,992	28.505	28.70	28.70	28.75	28.00	29.00	10,376,467	28.505	-2.71%
2025-06-25	0	29.50	29.45	29.50	29.20	30.25	9,712,266	287,373,189	29.589	29.50	29.45	29.50	29.20	30.25	9,712,266	29.589	-0.17%
2025-06-24	0	29.55	29.50	29.55	28.40	29.75	12,134,715	356,189,935	29.353	29.55	29.50	29.55	28.40	29.75	12,134,715	29.353	4.23%
2025-06-23	0	28.35	28.30	28.35	26.90	28.60	14,798,537	410,545,693	27.742	28.35	28.30	28.35	26.90	28.60	14,798,537	27.742	2.35%
2025-06-20	0	27.70	27.70	27.75	27.45	28.35	13,287,110	370,097,536	27.854	27.70	27.70	27.75	27.45	28.35	13,287,110	27.854	1.09%
2025-06-19	0	27.40	27.40	27.45	27.00	29.60	21,403,450	593,661,939	27.737	27.40	27.40	27.45	27.00	29.60	21,403,450	27.737	-6.96%
2025-06-18	0	29.45	29.40	29.45	28.75	29.90	8,081,012	237,821,036	29.430	29.45	29.40	29.45	28.75	29.90	8,081,012	29.430	-1.83%
2025-06-17	0	30.00	30.00	30.05	29.25	32.30	19,512,973	593,026,446	30.391	30.00	30.00	30.05	29.25	32.30	19,512,973	30.391	-7.12%
2025-06-16	0	32.30	32.25	32.30	31.45	33.60	16,967,336	549,171,819	32.366	32.30	32.25	32.30	31.45	33.60	16,967,336	32.366	-2.56%
2025-06-13	0	33.15	33.15	33.20	32.90	35.20	21,871,916	734,454,613	33.580	33.15	33.15	33.20	32.90	35.20	21,871,916	33.580	-4.05%
2025-06-12	0	34.55	34.50	34.55	31.85	35.50	19,107,089	660,958,017	34.592	34.55	34.50	34.55	31.85	35.50	19,107,089	34.592	8.65%
2025-06-11	0	31.80	31.80	31.85	30.50	32.30	13,012,428	411,191,555	31.600	31.80	31.80	31.85	30.50	32.30	13,012,428	31.600	3.08%
2025-06-10	0	30.85	30.85	30.90	29.60	31.45	22,574,400	689,949,015	30.563	30.85	30.85	30.90	29.60	31.45	22,574,400	30.563	3.87%
2025-06-09	0	29.70	29.65	29.70	29.15	30.95	13,514,914	404,338,407	29.918	29.70	29.65	29.70	29.15	30.95	13,514,914	29.918	0.17%
2025-06-06	0	29.65	29.60	29.65	27.70	29.70	12,083,487	350,115,737	28.975	29.65	29.60	29.65	27.70	29.70	12,083,487	28.975	3.85%
2025-06-05	0	28.55	28.50	28.55	27.95	29.65	21,519,430	615,960,404	28.624	28.55	28.50	28.55	27.95	29.65	21,519,430	28.623	5.35%
2025-06-04	0	27.10	27.05	27.10	24.30	27.40	24,952,368	658,722,207	26.399	27.10	27.05	27.10	24.30	27.40	24,952,368	26.399	12.22%
2025-06-03	0	24.15	24.15	24.20	23.90	24.90	14,040,126	341,133,213	24.297	24.15	24.15	24.20	23.90	24.90	14,040,126	24.297	2.11%
2025-06-02	0	23.65	23.60	23.65	22.50	23.75	3,896,500	90,177,274	23.143	23.65	23.60	23.65	22.50	23.75	3,896,500	23.143	-1.66%
2025-05-30	0	24.05	24.05	24.10	23.95	24.90	11,976,543	290,043,240	24.218	24.05	24.05	24.10	23.95	24.90	11,976,543	24.218	-3.61%
2025-05-29	0	24.95	24.90	24.95	23.65	25.25	12,333,744	302,791,153	24.550	24.95	24.90	24.95	23.65	25.25	12,333,744	24.550	2.67%
2025-05-28	0	24.30	24.25	24.30	23.70	24.60	6,066,800	146,600,585	24.164	24.30	24.25	24.30	23.70	24.60	6,066,800	24.164	1.25%
2025-05-27	0	24.00	24.00	24.05	23.50	24.40	9,210,000	220,831,080	23.977	24.00	24.00	24.05	23.50	24.40	9,210,000	23.977	2.78%
2025-05-26	0	23.35	23.35	23.40	23.30	24.95	6,970,696	167,072,769	23.968	23.35	23.35	23.40	23.30	24.95	6,970,696	23.968	-6.97%
2025-05-23	0	25.10	25.05	25.10	24.85	26.35	13,063,473	335,076,757	25.650	25.10	25.05	25.10	24.85	26.35	13,063,473	25.650	-0.20%
2025-05-22	0	25.15	25.05	25.15	24.80	25.60	8,245,113	207,491,349	25.165	25.15	25.05	25.15	24.80	25.60	8,245,113	25.165	-0.59%
2025-05-21	0	25.30	25.25	25.30	24.95	26.30	9,527,932	243,999,079	25.609	25.30	25.25	25.30	24.95	26.30	9,527,932	25.609	-0.20%
2025-05-20	0	25.35	25.35	25.40	25.30	27.15	15,214,860	395,541,950	25.997	25.35	25.35	25.40	25.30	27.15	15,214,860	25.997	1.20%
2025-05-19	0	25.05	25.00	25.05	23.50	25.30	15,741,263	385,557,581	24.493	25.05	25.00	25.05	23.50	25.30	15,741,263	24.493	9.15%
2025-05-16	0	22.95	22.95	23.00	22.30	23.30	8,186,532	187,788,528	22.939	22.95	22.95	23.00	22.30	23.30	8,186,532	22.939	3.38%
2025-05-15	0	22.20	22.15	22.20	21.75	22.55	10,009,918	221,159,435	22.094	22.20	22.15	22.20	21.75	22.55	10,009,918	22.094	-1.99%
2025-05-14	0	22.65	22.60	22.65	22.00	22.70	8,698,500	194,150,923	22.320	22.65	22.60	22.65	22.00	22.70	8,698,500	22.320	0.22%
2025-05-13	0	22.60	22.60	22.65	22.55	23.30	10,486,024	239,549,812	22.845	22.60	22.60	22.65	22.55	23.30	10,486,024	22.845	1.35%
2025-05-12	0	22.30	22.30	22.35	21.70	22.75	16,747,500	370,701,319	22.135	22.30	22.30	22.35	21.70	22.75	16,747,500	22.135	-5.51%
2025-05-09	0	23.60	23.55	23.60	22.55	24.15	13,031,760	306,056,252	23.485	23.60	23.55	23.60	22.55	24.15	13,031,760	23.485	5.59%
2025-05-08	0	22.35	22.30	22.35	22.00	22.80	8,515,000	189,744,200	22.284	22.35	22.30	22.35	22.00	22.80	8,515,000	22.284	-1.32%
2025-05-07	0	22.65	22.60	22.65	22.55	23.80	12,344,130	283,985,417	23.006	22.65	22.60	22.65	22.55	23.80	12,344,130	23.006	-4.23%
2025-05-06	0	23.65	23.65	23.70	23.35	24.55	12,909,174	308,368,281	23.888	23.65	23.65	23.70	23.35	24.55	12,909,174	23.888	-6.15%
2025-05-02	0	25.20	25.15	25.20	23.80	25.20	2,925,451	72,232,437	24.691	25.20	25.15	25.20	23.80	25.20	2,925,451	24.691	2.86%
2025-04-30	0	24.50	24.45	24.50	24.20	24.90	9,408,442	229,882,120	24.434	24.50	24.45	24.50	24.20	24.90	9,408,442	24.434	-0.41%
2025-04-29	0	24.60	24.60	24.65	24.45	25.55	9,755,910	243,351,963	24.944	24.60	24.60	24.65	24.45	25.55	9,755,910	24.944	-0.40%
2025-04-28	0	24.70	24.70	24.75	23.80	25.00	9,289,522	228,788,888	24.629	24.70	24.70	24.75	23.80	25.00	9,289,522	24.629	-3.70%
2025-04-25	0	25.65	25.55	25.65	25.45	26.60	6,589,907	171,180,890	25.976	25.65	25.55	25.65	25.45	26.60	6,589,907	25.976	-1.16%
2025-04-24	0	25.95	25.95	26.00	25.40	26.90	10,491,784	272,742,003	25.996	25.95	25.95	26.00	25.40	26.90	10,491,784	25.996	-0.19%
2025-04-23	0	26.00	26.00	26.05	25.50	27.35	15,158,755	396,500,365	26.157	26.00	26.00	26.05	25.50	27.35	15,158,755	26.157	6.56%
2025-04-22	0	24.40	24.40	24.45	23.20	24.85	13,014,072	316,261,381	24.302	24.40	24.40	24.45	23.20	24.85	13,014,072	24.301	7.02%
2025-04-17	0	22.80	22.75	22.80	22.45	23.65	10,195,496	233,826,967	22.934	22.80	22.75	22.80	22.45	23.65	10,195,496	22.934	-1.30%
2025-04-16	0	23.10	23.05	23.10	22.20	23.80	11,308,859	260,564,505	23.041	23.10	23.05	23.10	22.20	23.80	11,308,859	23.041	-4.55%
2025-04-15	0	24.20	24.20	24.25	23.75	25.65	9,714,007	237,362,844	24.435	24.20	24.20	24.25	23.75	25.65	9,714,007	24.435	-0.62%
2025-04-14	0	24.35	24.30	24.35	23.50	25.65	13,755,600	340,722,189	24.770	24.35	24.30	24.35	23.50	25.65	13,755,600	24.770	9.68%
2025-04-11	0	22.20	22.15	22.20	20.20	22.40	24,563,400	532,090,827	21.662	22.20	22.15	22.20	20.20	22.40	24,563,400	21.662	1.83%
2025-04-10	0	21.80	21.75	21.80	21.70	23.60	17,108,195	384,230,182	22.459	21.80	21.75	21.80	21.70	23.60	17,108,195	22.459	-3.54%
2025-04-09	0	22.60	22.55	22.60	20.55	22.95	11,737,438	256,644,153	21.865	22.60	22.55	22.60	20.55	22.95	11,737,438	21.865	-1.95%
2025-04-08	0	23.05	23.00	23.05	21.75	23.35	10,499,271	237,848,477	22.654	23.05	23.00	23.05	21.75	23.35	10,499,271	22.654	6.71%
2025-04-07	0	21.60	21.60	21.70	21.40	24.60	17,996,855	416,473,766	23.142	21.60	21.60	21.70	21.40	24.60	17,996,855	23.141	-25.00%
2025-04-03	0	28.80	28.80	28.85	27.60	29.20	8,588,849	245,285,703	28.559	28.80	28.80	28.85	27.60	29.20	8,588,849	28.559	1.05%
2025-04-02	0	28.50	28.35	28.50	27.80	29.65	8,273,614	235,764,425	28.496	28.50	28.35	28.50	27.80	29.65	8,273,614	28.496	-3.88%
2025-04-01	0	29.65	29.65	29.70	28.00	30.75	11,379,847	339,979,458	29.876	29.65	29.65	29.70	28.00	30.75	11,379,847	29.876	4.04%
2025-03-31	0	28.50	28.50	28.55	28.00	29.25	9,548,904	272,472,042	28.534	28.50	28.50	28.55	28.00	29.25	9,548,904	28.534	-7.62%
2025-03-28	0	30.85	30.80	30.85	28.40	32.50	12,767,151	394,038,753	30.864	30.85	30.80	30.85	28.40	32.50	12,767,151	30.863	11.17%
2025-03-27	0	27.75	27.70	27.75	26.20	28.25	7,510,268	206,338,285	27.474	27.75	27.70	27.75	26.20	28.25	7,510,268	27.474	2.21%
2025-03-26	0	27.15	27.10	27.15	26.85	27.80	3,612,619	97,867,765	27.091	27.15	27.10	27.15	26.85	27.80	3,612,619	27.091	-1.45%
2025-03-25	0	27.55	27.55	27.60	27.15	28.40	5,443,727	150,852,646	27.711	27.55	27.55	27.60	27.15	28.40	5,443,727	27.711	1.85%
2025-03-24	0	27.05	27.00	27.05	26.60	28.30	4,880,260	133,300,291	27.314	27.05	27.00	27.05	26.60	28.30	4,880,260	27.314	-2.52%
2025-03-21	0	27.75	27.70	27.75	26.65	29.20	16,182,636	449,345,754	27.767	27.75	27.70	27.75	26.65	29.20	16,182,636	27.767	-6.41%
2025-03-20	0	29.65	29.60	29.65	29.25	30.35	5,576,169	166,075,497	29.783	29.65	29.60	29.65	29.25	30.35	5,576,169	29.783	-0.67%
2025-03-19	0	29.85	29.75	29.85	29.15	30.30	5,262,200	157,088,967	29.852	29.85	29.75	29.85	29.15	30.30	5,262,200	29.852	-0.17%
2025-03-18	0	29.90	29.80	29.90	29.35	30.90	6,229,416	187,400,378	30.083	29.90	29.80	29.90	29.35	30.90	6,229,416	30.083	1.18%
2025-03-17	0	29.55	29.50	29.55	29.25	30.40	7,390,700	219,865,813	29.749	29.55	29.50	29.55	29.25	30.40	7,390,700	29.749	1.20%
2025-03-14	0	29.20	29.15	29.20	28.10	29.65	7,134,900	207,423,212	29.072	29.20	29.15	29.20	28.10	29.65	7,134,900	29.072	4.85%
2025-03-13	0	27.85	27.80	27.85	27.15	28.75	3,354,120	93,440,106	27.858	27.85	27.80	27.85	27.15	28.75	3,354,120	27.858	1.83%
2025-03-12	0	27.35	27.30	27.35	26.90	28.65	4,808,840	132,874,801	27.631	27.35	27.30	27.35	26.90	28.65	4,808,840	27.631	-0.73%
2025-03-11	0	27.55	27.45	27.55	26.55	27.70	5,508,428	149,634,219	27.165	27.55	27.45	27.55	26.55	27.70	5,508,428	27.165	-1.25%
2025-03-10	0	27.90	27.85	27.90	27.40	28.45	5,484,082	152,752,866	27.854	27.90	27.85	27.90	27.40	28.45	5,484,082	27.854	-0.18%
2025-03-07	0	27.95	27.95	28.00	27.40	28.55	6,947,612	194,559,997	28.004	27.95	27.95	28.00	27.40	28.55	6,947,612	28.004	-1.06%
2025-03-06	0	28.25	28.20	28.25	27.65	28.40	5,099,400	143,102,092	28.063	28.25	28.20	28.25	27.65	28.40	5,099,400	28.063	3.10%
2025-03-05	0	27.40	27.35	27.40	26.35	27.70	7,739,700	209,780,577	27.105	27.40	27.35	27.40	26.35	27.70	7,739,700	27.104	7.66%
2025-03-04	0	25.45	25.40	25.45	24.30	25.95	10,604,800	269,517,997	25.415	25.45	25.40	25.45	24.30	25.95	10,604,800	25.415	-5.39%
2025-03-03	0	26.90	26.90	26.95	26.50	27.75	5,609,616	151,353,467	26.981	26.90	26.90	26.95	26.50	27.75	5,609,616	26.981	1.13%
2025-02-28	0	26.60	26.55	26.60	26.30	28.75	13,107,995	358,110,119	27.320	26.60	26.55	26.60	26.30	28.75	13,107,995	27.320	-7.64%
2025-02-27	0	28.80	28.70	28.80	26.65	28.95	10,360,600	288,574,197	27.853	28.80	28.70	28.80	26.65	28.95	10,360,600	27.853	4.92%
2025-02-26	0	27.45	27.40	27.45	26.50	28.50	13,830,509	383,792,183	27.750	27.45	27.40	27.45	26.50	28.50	13,830,509	27.750	1.10%
2025-02-25	0	27.15	27.15	27.20	25.00	27.90	8,909,432	240,173,408	26.957	27.15	27.15	27.20	25.00	27.90	8,909,432	26.957	1.50%
2025-02-24	0	26.75	26.75	26.80	26.45	28.10	11,581,031	313,749,817	27.092	26.75	26.75	26.80	26.45	28.10	11,581,031	27.092	0.19%
2025-02-21	0	26.70	26.70	26.75	24.10	27.50	16,656,189	440,759,967	26.462	26.70	26.70	26.75	24.10	27.50	16,656,189	26.462	9.88%
2025-02-20	0	24.30	24.30	24.35	23.90	25.00	6,115,700	148,669,402	24.310	24.30	24.30	24.35	23.90	25.00	6,115,700	24.309	-2.80%
2025-02-19	0	25.00	24.95	25.00	24.25	25.65	5,644,508	141,839,952	25.129	25.00	24.95	25.00	24.25	25.65	5,644,508	25.129	0.40%
2025-02-18	0	24.90	24.85	24.90	24.05	25.60	5,884,478	146,747,485	24.938	24.90	24.85	24.90	24.05	25.60	5,884,478	24.938	2.47%
2025-02-17	0	24.30	24.20	24.30	22.70	24.95	6,760,300	161,112,720	23.832	24.30	24.20	24.30	22.70	24.95	6,760,300	23.832	4.29%
2025-02-14	0	23.30	23.30	23.50	22.55	23.60	3,686,600	85,586,068	23.215	23.30	23.30	23.50	22.55	23.60	3,686,600	23.215	4.25%
2025-02-13	0	22.35	22.30	22.35	21.65	23.30	6,196,597	139,978,472	22.590	22.35	22.30	22.35	21.65	23.30	6,196,597	22.590	5.92%
2025-02-12	0	21.10	21.00	21.10	20.90	21.75	1,569,500	33,383,845	21.270	21.10	21.00	21.10	20.90	21.75	1,569,500	21.270	-0.24%
2025-02-11	0	21.15	21.15	21.20	21.10	21.80	1,676,900	35,839,440	21.372	21.15	21.15	21.20	21.10	21.80	1,676,900	21.372	-1.86%
2025-02-10	0	21.55	21.55	21.60	21.25	21.90	1,492,200	32,165,231	21.556	21.55	21.55	21.60	21.25	21.90	1,492,200	21.556	-0.46%
2025-02-07	0	21.65	21.65	21.85	21.60	22.40	2,377,951	52,214,453	21.958	21.65	21.65	21.85	21.60	22.40	2,377,951	21.958	-0.69%
2025-02-06	0	21.80	21.80	21.85	20.75	21.80	2,422,900	52,072,161	21.492	21.80	21.80	21.85	20.75	21.80	2,422,900	21.492	6.86%
2025-02-05	0	20.40	20.40	20.45	20.25	21.35	3,403,491	70,093,916	20.595	20.40	20.40	20.45	20.25	21.35	3,403,491	20.595	-7.48%
2025-02-04	0	22.05	21.95	22.05	21.15	22.10	635,000	13,845,422	21.804	22.05	21.95	22.05	21.15	22.10	635,000	21.804	5.76%
2025-02-03	0	20.85	20.80	20.85	20.30	21.05	482,712	10,030,050	20.779	20.85	20.80	20.85	20.30	21.05	482,712	20.779	-0.24%
2025-01-28	0	20.90	20.85	20.90	20.75	21.10	180,787	3,784,672	20.934	20.90	20.85	20.90	20.75	21.10	180,787	20.934	1.95%
2025-01-27	0	20.50	20.40	20.50	20.25	20.85	1,014,800	20,807,603	20.504	20.50	20.40	20.50	20.25	20.85	1,014,800	20.504	-0.24%
2025-01-24	0	20.55	20.55	20.60	20.05	21.25	2,289,104	47,676,761	20.828	20.55	20.55	20.60	20.05	21.25	2,289,104	20.828	2.75%
2025-01-23	0	20.00	20.00	20.05	19.96	21.00	791,786	16,092,434	20.324	20.00	20.00	20.05	19.96	21.00	791,786	20.324	-2.44%
2025-01-22	0	20.50	20.50	20.55	20.00	21.10	1,943,421	40,052,470	20.609	20.50	20.50	20.55	20.00	21.10	1,943,421	20.609	-2.84%
2025-01-21	0	21.10	21.05	21.10	20.55	21.50	1,532,400	32,347,249	21.109	21.10	21.05	21.10	20.55	21.50	1,532,400	21.109	2.68%
2025-01-20	0	20.55	20.40	20.55	20.10	21.65	2,403,100	50,396,249	20.971	20.55	20.40	20.55	20.10	21.65	2,403,100	20.971	0.74%
2025-01-17	0	20.40	20.20	20.40	19.46	20.40	2,777,100	55,808,200	20.096	20.40	20.20	20.40	19.46	20.40	2,777,100	20.096	5.26%
2025-01-16	0	19.38	19.36	19.38	19.00	19.52	911,516	17,590,029	19.298	19.38	19.36	19.38	19.00	19.52	911,516	19.298	3.75%
2025-01-15	0	18.68	18.66	18.68	18.44	19.38	1,629,900	30,552,099	18.745	18.68	18.66	18.68	18.44	19.38	1,629,900	18.745	-3.71%
2025-01-14	0	19.40	19.40	19.42	19.22	20.00	1,482,900	28,864,671	19.465	19.40	19.40	19.42	19.22	20.00	1,482,900	19.465	0.21%
2025-01-13	0	19.36	19.32	19.36	19.12	19.58	766,240	14,791,644	19.304	19.36	19.32	19.36	19.12	19.58	766,240	19.304	2.33%
2025-01-10	0	18.92	18.92	18.98	18.90	19.74	846,300	16,212,099	19.156	18.92	18.92	18.98	18.90	19.74	846,300	19.156	-2.47%
2025-01-09	0	19.40	19.40	19.44	18.90	19.92	1,297,048	25,391,114	19.576	19.40	19.40	19.44	18.90	19.92	1,297,048	19.576	-0.10%
2025-01-08	0	19.42	19.42	19.44	19.18	20.40	4,299,066	84,136,810	19.571	19.42	19.42	19.44	19.18	20.40	4,299,066	19.571	-7.52%
2025-01-07	0	21.00	21.00	21.15	19.50	21.45	5,225,890	107,377,095	20.547	21.00	21.00	21.15	19.50	21.45	5,225,890	20.547	8.36%
2025-01-06	0	19.38	19.38	19.42	19.26	19.92	727,094	14,173,384	19.493	19.38	19.38	19.42	19.26	19.92	727,094	19.493	0.94%
2025-01-03	0	19.20	19.18	19.20	18.92	19.66	1,968,900	37,574,199	19.084	19.20	19.18	19.20	18.92	19.66	1,968,900	19.084	-1.74%
2025-01-02	0	19.54	19.54	19.58	19.46	20.30	1,566,796	30,932,007	19.742	19.54	19.54	19.58	19.46	20.30	1,566,796	19.742	-6.51%
2024-12-31	0	20.90	20.90	21.00	20.55	21.15	425,014	8,898,993	20.938	20.90	20.90	21.00	20.55	21.15	425,014	20.938	0.48%
2024-12-30	0	20.80	20.75	20.80	20.35	21.10	1,377,900	28,742,797	20.860	20.80	20.75	20.80	20.35	21.10	1,377,900	20.860	1.46%
2024-12-27	0	20.50	20.45	20.50	20.35	21.10	1,265,215	26,106,599	20.634	20.50	20.45	20.50	20.35	21.10	1,265,215	20.634	-2.38%
2024-12-24	0	21.00	20.90	21.00	20.70	21.30	786,800	16,615,619	21.118	21.00	20.90	21.00	20.70	21.30	786,800	21.118	0.48%
2024-12-23	0	20.90	20.85	20.90	20.40	21.05	1,796,924	37,111,414	20.653	20.90	20.85	20.90	20.40	21.05	1,796,924	20.653	1.46%
2024-12-20	0	20.60	20.55	20.60	20.20	20.85	2,669,502	55,044,594	20.620	20.60	20.55	20.60	20.20	20.85	2,669,502	20.620	1.48%
2024-12-19	0	20.30	20.30	20.35	19.90	20.60	2,403,143	48,710,711	20.270	20.30	20.30	20.35	19.90	20.60	2,403,143	20.270	-4.69%
2024-12-18	0	21.30	21.20	21.30	20.60	21.45	1,534,514	32,493,267	21.175	21.30	21.20	21.30	20.60	21.45	1,534,514	21.175	4.41%
2024-12-17	0	20.40	20.40	20.45	20.20	20.70	1,117,818	22,895,367	20.482	20.40	20.40	20.45	20.20	20.70	1,117,818	20.482	-0.97%
2024-12-16	0	20.60	20.60	20.65	20.00	20.70	1,922,794	39,227,236	20.401	20.60	20.60	20.65	20.00	20.70	1,922,794	20.401	0.24%
2024-12-13	0	20.55	20.45	20.55	20.20	20.95	2,406,400	49,146,956	20.423	20.55	20.45	20.55	20.20	20.95	2,406,400	20.423	-1.91%
2024-12-12	0	20.95	20.90	20.95	20.45	21.45	2,585,884	53,811,740	20.810	20.95	20.90	20.95	20.45	21.45	2,585,884	20.810	-3.23%
2024-12-11	0	21.65	21.65	21.75	21.45	22.00	1,087,710	23,613,892	21.710	21.65	21.65	21.75	21.45	22.00	1,087,710	21.710	-0.92%
2024-12-10	0	21.85	21.85	21.90	21.75	23.55	1,556,341	34,683,286	22.285	21.85	21.85	21.90	21.75	23.55	1,556,341	22.285	-2.89%
2024-12-09	0	22.50	22.35	22.50	21.80	22.50	1,055,700	23,407,542	22.173	22.50	22.35	22.50	21.80	22.50	1,055,700	22.173	3.21%
2024-12-06	0	21.80	21.80	21.85	21.70	22.45	1,674,700	36,857,319	22.008	21.80	21.80	21.85	21.70	22.45	1,674,700	22.008	-0.46%
2024-12-05	0	21.90	21.80	21.90	21.20	22.00	3,104,888	67,218,393	21.649	21.90	21.80	21.90	21.20	22.00	3,104,888	21.649	-5.19%
2024-12-04	0	23.10	23.05	23.10	22.85	23.95	1,682,985	38,935,474	23.135	23.10	23.05	23.10	22.85	23.95	1,682,985	23.135	-0.65%
2024-12-03	0	23.25	23.15	23.25	22.95	23.65	3,340,127	78,034,467	23.363	23.25	23.15	23.25	22.95	23.65	3,340,127	23.363	3.33%
2024-12-02	0	22.50	22.45	22.50	22.15	23.00	2,146,699	48,302,885	22.501	22.50	22.45	22.50	22.15	23.00	2,146,699	22.501	0.22%
2024-11-29	0	22.45	22.40	22.45	21.80	22.90	2,105,500	47,466,580	22.544	22.45	22.40	22.45	21.80	22.90	2,105,500	22.544	1.81%
2024-11-28	0	22.05	22.05	22.10	21.50	22.65	2,892,500	64,514,848	22.304	22.05	22.05	22.10	21.50	22.65	2,892,500	22.304	0.46%
2024-11-27	0	21.95	21.90	21.95	21.10	22.20	3,681,900	79,933,488	21.710	21.95	21.90	21.95	21.10	22.20	3,681,900	21.710	0.00%
2024-11-26	0	21.95	21.95	22.00	21.60	22.50	2,818,346	62,021,682	22.006	21.95	21.95	22.00	21.60	22.50	2,818,346	22.006	3.05%
2024-11-25	0	21.30	21.30	21.35	20.45	21.75	4,866,900	103,340,274	21.233	21.30	21.30	21.35	20.45	21.75	4,866,900	21.233	7.79%
2024-11-22	0	19.76	19.72	19.76	19.56	20.20	4,037,218	79,990,057	19.813	19.76	19.72	19.76	19.56	20.20	4,037,218	19.813	-3.61%
2024-11-21	0	20.50	20.45	20.50	20.10	20.65	4,436,225	90,482,395	20.396	20.50	20.45	20.50	20.10	20.65	4,436,225	20.396	-1.20%
2024-11-20	0	20.75	20.70	20.75	20.15	20.85	4,520,900	93,144,463	20.603	20.75	20.70	20.75	20.15	20.85	4,520,900	20.603	2.47%
2024-11-19	0	20.25	20.20	20.25	19.70	20.40	10,139,300	203,613,509	20.082	20.25	20.20	20.25	19.70	20.40	10,139,300	20.082	-4.48%
2024-11-18	0	21.20	21.20	21.25	20.85	21.55	4,392,962	92,962,797	21.162	21.20	21.20	21.25	20.85	21.55	4,392,962	21.162	-1.40%
2024-11-15	0	21.50	21.45	21.50	20.95	22.10	10,974,900	237,266,018	21.619	21.50	21.45	21.50	20.95	22.10	10,974,900	21.619	-3.15%
2024-11-14	0	22.20	22.15	22.20	22.05	23.10	5,868,671	132,778,871	22.625	22.20	22.15	22.20	22.05	23.10	5,868,671	22.625	-5.13%
2024-11-13	0	23.40	23.40	23.50	22.00	23.85	5,601,600	130,092,340	23.224	23.40	23.40	23.50	22.00	23.85	5,601,600	23.224	-4.29%
2024-11-12	0	24.45	24.45	24.50	23.30	24.85	3,884,580	93,406,344	24.045	24.45	24.45	24.50	23.30	24.85	3,884,580	24.045	-1.21%
2024-11-11	0	24.75	24.75	24.80	23.60	25.00	2,364,400	58,224,467	24.626	24.75	24.75	24.80	23.60	25.00	2,364,400	24.625	0.81%
2024-11-08	0	24.55	24.50	24.55	24.00	25.30	2,891,403	71,600,878	24.763	24.55	24.50	24.55	24.00	25.30	2,891,403	24.763	2.51%
2024-11-07	0	23.95	23.90	23.95	23.15	24.05	988,200	23,499,152	23.780	23.95	23.90	23.95	23.15	24.05	988,200	23.780	1.05%
2024-11-06	0	23.70	23.70	23.75	23.30	24.55	2,345,563	55,585,979	23.698	23.70	23.70	23.75	23.30	24.55	2,345,563	23.698	-3.46%
2024-11-05	0	24.55	24.50	24.55	23.70	24.80	1,780,098	43,232,810	24.287	24.55	24.50	24.55	23.70	24.80	1,780,098	24.287	2.29%
2024-11-04	0	24.00	23.95	24.00	23.40	24.25	2,855,200	68,217,272	23.892	24.00	23.95	24.00	23.40	24.25	2,855,200	23.892	2.13%
2024-11-01	0	23.50	23.45	23.50	23.25	24.20	2,939,080	69,724,780	23.723	23.50	23.45	23.50	23.25	24.20	2,939,080	23.723	-1.67%
2024-10-31	0	23.90	23.90	24.00	23.70	24.30	2,847,286	68,160,984	23.939	23.90	23.90	24.00	23.70	24.30	2,847,286	23.939	-1.65%
2024-10-30	0	24.30	24.25	24.30	23.90	24.55	3,662,043	88,563,754	24.184	24.30	24.25	24.30	23.90	24.55	3,662,043	24.184	-3.57%
2024-10-29	0	25.20	25.20	25.25	24.65	25.60	3,636,284	91,097,387	25.052	25.20	25.20	25.25	24.65	25.60	3,636,284	25.052	-0.59%
2024-10-28	0	25.35	25.25	25.35	24.70	25.50	3,193,615	80,103,503	25.082	25.35	25.25	25.35	24.70	25.50	3,193,615	25.082	-1.17%
2024-10-25	0	25.65	25.65	25.70	24.00	25.80	10,416,915	260,281,762	24.987	25.65	25.65	25.70	24.00	25.80	10,416,915	24.986	15.02%
2024-10-24	0	22.30	22.25	22.30	22.25	22.85	1,969,012	44,290,566	22.494	22.30	22.25	22.30	22.25	22.85	1,969,012	22.494	-2.41%
2024-10-23	0	22.85	22.80	22.85	21.75	23.20	4,484,200	101,571,798	22.651	22.85	22.80	22.85	21.75	23.20	4,484,200	22.651	6.03%
2024-10-22	0	21.55	21.55	21.60	21.20	21.80	2,374,603	50,936,242	21.450	21.55	21.55	21.60	21.20	21.80	2,374,603	21.450	0.23%
2024-10-21	0	21.50	21.50	21.55	21.10	21.90	3,066,200	66,173,609	21.582	21.50	21.50	21.55	21.10	21.90	3,066,200	21.582	-1.38%
2024-10-18	0	21.80	21.75	21.80	20.25	22.85	8,604,700	187,722,355	21.816	21.80	21.75	21.80	20.25	22.85	8,604,700	21.816	8.73%
2024-10-17	0	20.05	20.05	20.10	19.82	20.65	5,189,627	104,865,481	20.207	20.05	20.05	20.10	19.82	20.65	5,189,627	20.207	3.03%
2024-10-16	0	19.46	19.38	19.46	18.78	19.80	3,169,321	61,741,895	19.481	19.46	19.38	19.46	18.78	19.80	3,169,321	19.481	3.18%
2024-10-15	0	18.86	18.84	18.86	18.50	19.50	2,188,794	41,465,423	18.944	18.86	18.84	18.86	18.50	19.50	2,188,794	18.944	-0.95%
2024-10-14	0	19.04	19.04	19.06	18.48	19.70	6,134,642	116,527,871	18.995	19.04	19.04	19.06	18.48	19.70	6,134,642	18.995	-0.10%
2024-10-10	0	19.06	18.98	19.06	18.78	19.68	7,595,900	146,944,435	19.345	19.06	18.98	19.06	18.78	19.68	7,595,900	19.345	0.85%
2024-10-09	0	18.90	18.88	18.90	17.74	19.48	8,106,000	151,869,315	18.735	18.90	18.88	18.90	17.74	19.48	8,106,000	18.735	1.61%
2024-10-08	0	18.60	18.56	18.60	18.22	20.85	8,235,586	157,297,193	19.100	18.60	18.56	18.60	18.22	20.85	8,235,586	19.100	-10.14%
2024-10-07	0	20.70	20.65	20.70	20.35	21.10	1,637,564	33,898,231	20.700	20.70	20.65	20.70	20.35	21.10	1,637,564	20.700	2.73%
2024-10-04	0	20.15	20.10	20.15	18.78	20.30	1,820,523	36,360,374	19.973	20.15	20.10	20.15	18.78	20.30	1,820,523	19.972	3.87%
2024-10-03	0	19.40	19.38	19.40	18.82	20.45	1,959,600	37,922,618	19.352	19.40	19.38	19.40	18.82	20.45	1,959,600	19.352	-2.81%
2024-10-02	0	19.96	19.94	19.96	18.80	20.25	9,796,540	191,027,028	19.499	19.96	19.94	19.96	18.80	20.25	9,796,540	19.499	4.94%
2024-09-30	0	19.02	19.00	19.02	18.26	19.50	9,509,937	180,134,924	18.942	19.02	19.00	19.02	18.26	19.50	9,509,937	18.942	5.55%
2024-09-27	0	18.02	18.00	18.02	17.22	18.22	8,832,121	156,217,922	17.688	18.02	18.00	18.02	17.22	18.22	8,832,121	17.687	10.96%
2024-09-26	0	16.24	16.22	16.24	15.50	16.44	6,265,200	100,690,768	16.071	16.24	16.22	16.24	15.50	16.44	6,265,200	16.071	3.57%
2024-09-25	0	15.68	15.66	15.68	15.50	16.78	6,511,500	103,939,273	15.962	15.68	15.66	15.68	15.50	16.78	6,511,500	15.962	-1.88%
2024-09-24	0	15.98	15.94	15.98	15.50	16.18	3,049,900	48,345,692	15.852	15.98	15.94	15.98	15.50	16.18	3,049,900	15.852	-4.08%
2024-09-23	0	16.66	16.64	16.66	16.62	17.06	3,149,400	53,036,511	16.840	16.66	16.64	16.66	16.62	17.06	3,149,400	16.840	1.22%
2024-09-20	0	16.46	16.46	16.48	16.14	16.60	2,578,169	42,278,221	16.399	16.46	16.46	16.48	16.14	16.60	2,578,169	16.399	0.73%
2024-09-19	0	16.34	16.34	16.36	16.34	16.62	3,218,100	52,999,624	16.469	16.34	16.34	16.36	16.34	16.62	3,218,100	16.469	0.12%
2024-09-17	0	16.32	16.32	16.34	15.94	16.32	651,600	10,517,820	16.142	16.32	16.32	16.34	15.94	16.32	651,600	16.142	0.49%
2024-09-16	0	16.24	16.14	16.24	15.76	16.28	902,300	14,558,892	16.135	16.24	16.14	16.24	15.76	16.28	902,300	16.135	1.37%
2024-09-13	0	16.02	16.00	16.02	15.66	16.26	2,206,200	35,113,200	15.916	16.02	16.00	16.02	15.66	16.26	2,206,200	15.916	-2.55%
2024-09-12	0	16.44	16.42	16.44	16.12	16.80	5,342,478	88,197,100	16.509	16.44	16.42	16.44	16.12	16.80	5,342,478	16.509	4.31%
2024-09-11	0	15.76	15.74	15.76	15.54	15.92	1,860,710	29,243,842	15.717	15.76	15.74	15.76	15.54	15.92	1,860,710	15.716	0.38%
2024-09-10	0	15.70	15.66	15.70	15.32	15.78	1,738,226	27,215,508	15.657	15.70	15.66	15.70	15.32	15.78	1,738,226	15.657	2.35%
2024-09-09	0	15.34	15.32	15.34	15.14	15.46	1,849,633	28,235,115	15.265	15.34	15.32	15.34	15.14	15.46	1,849,633	15.265	-2.17%
2024-09-05	0	15.68	15.66	15.68	15.28	15.92	3,472,251	53,642,876	15.449	15.68	15.66	15.68	15.28	15.92	3,472,251	15.449	4.53%
2024-09-04	0	15.00	14.96	15.00	14.76	15.08	1,517,445	22,655,185	14.930	15.00	14.96	15.00	14.76	15.08	1,517,445	14.930	-1.32%
2024-09-03	0	15.20	15.18	15.20	14.98	15.32	2,308,622	34,942,248	15.136	15.20	15.18	15.20	14.98	15.32	2,308,622	15.136	-0.13%
2024-09-02	0	15.22	15.20	15.22	15.06	15.50	2,436,719	37,044,155	15.203	15.22	15.20	15.22	15.06	15.50	2,436,719	15.202	-0.13%
2024-08-30	0	15.24	15.24	15.28	15.00	15.36	3,905,582	59,455,743	15.223	15.24	15.24	15.28	15.00	15.36	3,905,582	15.223	4.10%
2024-08-29	0	14.64	14.64	14.66	14.40	14.80	1,697,924	24,791,169	14.601	14.64	14.64	14.66	14.40	14.80	1,697,924	14.601	-0.14%
2024-08-28	0	14.66	14.66	14.68	14.50	14.94	2,446,520	35,804,675	14.635	14.66	14.66	14.68	14.50	14.94	2,446,520	14.635	-0.81%
2024-08-27	0	14.78	14.76	14.78	14.50	14.88	3,624,244	53,366,613	14.725	14.78	14.76	14.78	14.50	14.88	3,624,244	14.725	3.94%
2024-08-26	0	14.22	14.20	14.22	13.88	14.22	1,214,710	17,118,322	14.093	14.22	14.20	14.22	13.88	14.22	1,214,710	14.093	2.60%
2024-08-23	0	13.86	13.86	13.88	13.52	13.88	2,046,400	28,209,770	13.785	13.86	13.86	13.88	13.52	13.88	2,046,400	13.785	0.58%
2024-08-22	0	13.78	13.70	13.78	13.30	13.78	3,052,320	41,244,031	13.512	13.78	13.70	13.78	13.30	13.78	3,052,320	13.512	5.19%
2024-08-21	0	13.10	13.10	13.14	12.96	13.30	2,092,700	27,480,219	13.132	13.10	13.10	13.14	12.96	13.30	2,092,700	13.131	1.08%
2024-08-20	0	12.96	12.96	13.04	12.92	13.22	1,120,599	14,583,323	13.014	12.96	12.96	13.04	12.92	13.22	1,120,599	13.014	-1.07%
2024-08-19	0	13.10	13.10	13.12	13.00	13.28	1,263,900	16,600,888	13.135	13.10	13.10	13.12	13.00	13.28	1,263,900	13.135	2.18%
2024-08-16	0	12.82	12.80	12.82	12.76	13.06	1,692,082	21,850,265	12.913	12.82	12.80	12.82	12.76	13.06	1,692,082	12.913	0.79%
2024-08-15	0	12.72	12.70	12.72	12.48	12.82	1,430,821	18,114,001	12.660	12.72	12.70	12.72	12.48	12.82	1,430,821	12.660	1.11%
2024-08-14	0	12.58	12.56	12.58	12.46	12.74	1,820,104	22,877,449	12.569	12.58	12.56	12.58	12.46	12.74	1,820,104	12.569	0.64%
2024-08-13	0	12.50	12.48	12.50	12.38	12.70	3,160,500	39,624,529	12.537	12.50	12.48	12.50	12.38	12.70	3,160,500	12.537	0.64%
2024-08-12	0	12.42	12.42	12.44	12.32	12.82	3,546,062	44,424,545	12.528	12.42	12.42	12.44	12.32	12.82	3,546,062	12.528	-3.87%
2024-08-09	0	12.92	12.92	12.96	12.92	13.56	4,602,000	60,590,006	13.166	12.92	12.92	12.96	12.92	13.56	4,602,000	13.166	-1.82%
2024-08-08	0	13.16	13.14	13.16	13.02	13.94	13,755,280	183,004,414	13.304	13.16	13.14	13.16	13.02	13.94	13,755,280	13.304	-15.64%
2024-08-07	0	15.60	15.56	15.60	14.70	15.98	6,390,826	99,006,117	15.492	15.60	15.56	15.60	14.70	15.98	6,390,826	15.492	6.12%
2024-08-06	0	14.70	14.68	14.70	13.92	14.78	4,074,190	59,001,606	14.482	14.70	14.68	14.70	13.92	14.78	4,074,190	14.482	6.68%
2024-08-05	0	13.78	13.78	13.86	13.54	14.46	2,717,900	37,802,798	13.909	13.78	13.78	13.86	13.54	14.46	2,717,900	13.909	-4.83%
2024-08-02	0	14.48	14.48	14.50	14.38	15.06	1,432,300	20,917,595	14.604	14.48	14.48	14.50	14.38	15.06	1,432,300	14.604	-2.82%
2024-08-01	0	14.90	14.90	14.92	14.62	15.00	1,583,230	23,450,353	14.812	14.90	14.90	14.92	14.62	15.00	1,583,230	14.812	0.00%
2024-07-31	0	14.90	14.90	14.92	14.22	15.02	2,196,900	32,545,177	14.814	14.90	14.90	14.92	14.22	15.02	2,196,900	14.814	3.33%
2024-07-30	0	14.42	14.38	14.42	14.24	14.82	1,363,790	19,648,574	14.407	14.42	14.38	14.42	14.24	14.82	1,363,790	14.407	-2.70%
2024-07-29	0	14.82	14.82	14.88	14.56	14.90	1,038,100	15,302,137	14.741	14.82	14.82	14.88	14.56	14.90	1,038,100	14.741	1.09%
2024-07-26	0	14.66	14.66	14.68	14.54	14.92	1,599,190	23,543,649	14.722	14.66	14.66	14.68	14.54	14.92	1,599,190	14.722	1.24%
2024-07-25	0	14.48	14.48	14.50	14.36	14.98	1,850,544	26,906,718	14.540	14.48	14.48	14.50	14.36	14.98	1,850,544	14.540	-2.03%
2024-07-24	0	14.78	14.76	14.78	14.70	15.14	1,344,200	19,975,241	14.860	14.78	14.76	14.78	14.70	15.14	1,344,200	14.860	-1.20%
2024-07-23	0	14.96	14.96	15.00	14.90	15.38	2,318,479	35,036,464	15.112	14.96	14.96	15.00	14.90	15.38	2,318,479	15.112	0.81%
2024-07-22	0	14.84	14.82	14.84	14.48	14.86	1,029,800	15,202,755	14.763	14.84	14.82	14.84	14.48	14.86	1,029,800	14.763	1.78%
2024-07-19	0	14.58	14.58	14.68	14.58	15.12	4,003,050	59,214,277	14.792	14.58	14.58	14.68	14.58	15.12	4,003,050	14.792	-3.44%
2024-07-18	0	15.10	15.10	15.12	14.46	15.12	4,309,800	64,145,417	14.884	15.10	15.10	15.12	14.46	15.12	4,309,800	14.884	5.74%
2024-07-17	0	14.28	14.26	14.28	14.16	14.40	3,107,476	44,303,669	14.257	14.28	14.26	14.28	14.16	14.40	3,107,476	14.257	0.99%
2024-07-16	0	14.14	14.08	14.14	13.66	14.38	3,875,110	54,477,562	14.058	14.14	14.08	14.14	13.66	14.38	3,875,110	14.058	2.91%
2024-07-15	0	13.74	13.74	13.76	13.64	13.90	1,775,211	24,417,753	13.755	13.74	13.74	13.76	13.64	13.90	1,775,211	13.755	-1.86%
2024-07-12	0	14.00	14.00	14.02	13.66	14.06	3,085,575	42,880,490	13.897	14.00	14.00	14.02	13.66	14.06	3,085,575	13.897	4.48%
2024-07-11	0	13.40	13.40	13.42	13.10	13.52	2,315,100	30,966,331	13.376	13.40	13.40	13.42	13.10	13.52	2,315,100	13.376	3.40%
2024-07-10	0	12.96	12.94	12.96	12.90	13.26	1,750,092	22,848,463	13.056	12.96	12.94	12.96	12.90	13.26	1,750,092	13.056	0.78%
2024-07-09	0	12.86	12.86	12.88	12.68	13.30	3,000,000	38,557,612	12.853	12.86	12.86	12.88	12.68	13.30	3,000,000	12.853	-2.43%
2024-07-08	0	13.18	13.16	13.18	13.08	13.50	1,491,500	19,687,406	13.200	13.18	13.16	13.18	13.08	13.50	1,491,500	13.200	-2.23%
2024-07-05	0	13.48	13.46	13.48	13.00	13.70	1,036,900	13,873,965	13.380	13.48	13.46	13.48	13.00	13.70	1,036,900	13.380	1.97%
2024-07-04	0	13.22	13.20	13.22	13.04	13.66	1,001,073	13,256,121	13.242	13.22	13.20	13.22	13.04	13.66	1,001,073	13.242	-1.93%
2024-07-03	0	13.48	13.46	13.48	13.22	13.66	1,624,809	21,879,018	13.466	13.48	13.46	13.48	13.22	13.66	1,624,809	13.466	0.00%
2024-07-02	0	13.48	13.46	13.48	13.24	13.62	2,755,609	37,096,400	13.462	13.48	13.46	13.48	13.24	13.62	2,755,609	13.462	0.60%
2024-06-28	0	13.40	13.40	13.42	13.36	13.78	2,854,509	38,649,532	13.540	13.40	13.40	13.42	13.36	13.78	2,854,509	13.540	-0.15%
2024-06-27	0	13.42	13.42	13.44	13.34	14.16	3,118,388	42,243,824	13.547	13.42	13.42	13.44	13.34	14.16	3,118,388	13.547	-6.28%
2024-06-26	0	14.32	14.28	14.32	14.18	14.50	3,352,900	47,979,107	14.310	14.32	14.28	14.32	14.18	14.50	3,352,900	14.310	-0.14%
2024-06-25	0	14.34	14.32	14.34	14.20	14.56	3,788,650	54,455,702	14.373	14.34	14.32	14.34	14.20	14.56	3,788,650	14.373	1.56%
2024-06-24	0	14.12	14.10	14.12	13.96	14.30	5,828,100	82,229,281	14.109	14.12	14.10	14.12	13.96	14.30	5,828,100	14.109	2.77%
2024-06-21	0	13.74	13.72	13.74	13.66	14.00	2,558,432	35,223,871	13.768	13.74	13.72	13.74	13.66	14.00	2,558,432	13.768	-1.43%
2024-06-20	0	13.94	13.92	13.94	13.80	14.36	3,669,750	51,211,549	13.955	13.94	13.92	13.94	13.80	14.36	3,669,750	13.955	-2.79%
2024-06-19	0	14.34	14.32	14.34	14.22	14.66	2,867,000	41,226,361	14.380	14.34	14.32	14.34	14.22	14.66	2,867,000	14.380	-1.65%
2024-06-18	0	14.58	14.54	14.58	14.54	14.94	3,114,900	45,686,406	14.667	14.58	14.54	14.58	14.54	14.94	3,114,900	14.667	-0.95%
2024-06-17	0	14.72	14.72	14.74	14.60	14.94	1,895,100	28,025,758	14.789	14.72	14.72	14.74	14.60	14.94	1,895,100	14.789	-0.81%
2024-06-14	0	14.84	14.84	14.90	14.76	15.60	3,567,900	53,538,930	15.006	14.84	14.84	14.90	14.76	15.60	3,567,900	15.006	-6.43%
2024-06-13	0	15.86	15.74	15.86	15.36	15.88	3,448,154	54,255,645	15.735	15.86	15.74	15.86	15.36	15.88	3,448,154	15.735	2.45%
2024-06-12	0	15.48	15.48	15.50	15.38	15.90	2,672,000	41,458,732	15.516	15.48	15.48	15.50	15.38	15.90	2,672,000	15.516	-2.64%
2024-06-11	0	15.90	15.84	15.90	15.14	15.90	5,382,336	84,082,584	15.622	15.90	15.84	15.90	15.14	15.90	5,382,336	15.622	5.58%
2024-06-07	0	15.06	15.04	15.06	14.86	15.10	2,608,600	39,137,456	15.003	15.06	15.04	15.06	14.86	15.10	2,608,600	15.003	1.76%
2024-06-06	0	14.80	14.78	14.80	14.74	15.20	3,653,254	54,480,785	14.913	14.80	14.78	14.80	14.74	15.20	3,653,254	14.913	0.14%
2024-06-05	0	14.78	14.76	14.78	14.70	15.40	5,073,024	76,394,456	15.059	14.78	14.76	14.78	14.70	15.40	5,073,024	15.059	-3.65%
2024-06-04	0	15.34	15.32	15.34	14.26	16.14	8,959,092	138,478,721	15.457	15.34	15.32	15.34	14.26	16.14	8,959,092	15.457	7.88%
2024-06-03	0	14.22	14.18	14.22	13.82	14.46	29,406,004	427,321,813	14.532	14.22	14.18	14.22	13.82	14.46	29,406,004	14.532	-2.87%
2024-05-31	0	14.64	14.64	14.66	13.80	14.64	57,738,323	839,142,239	14.534	14.64	14.64	14.66	13.80	14.64	57,738,323	14.534	6.09%
2024-05-30	0	13.80	13.78	13.80	13.56	14.12	5,374,175	73,851,842	13.742	13.80	13.78	13.80	13.56	14.12	5,374,175	13.742	-2.40%
2024-05-29	0	14.14	14.12	14.14	13.64	14.34	5,563,400	78,038,763	14.027	14.14	14.12	14.14	13.64	14.34	5,563,400	14.027	-1.39%
2024-05-28	0	14.34	14.34	14.36	14.16	14.56	4,915,485	70,701,058	14.383	14.34	14.34	14.36	14.16	14.56	4,915,485	14.383	-0.14%
2024-05-27	0	14.36	14.30	14.36	13.42	14.40	6,829,551	94,940,980	13.902	14.36	14.30	14.36	13.42	14.40	6,829,551	13.901	1.41%
2024-05-24	0	14.16	14.12	14.16	13.94	14.84	9,584,302	136,250,575	14.216	14.16	14.12	14.16	13.94	14.84	9,584,302	14.216	-6.84%
2024-05-23	0	15.20	15.16	15.20	14.88	15.68	5,262,580	79,714,612	15.147	15.20	15.16	15.20	14.88	15.68	5,262,580	15.147	-3.06%
2024-05-22	0	15.68	15.60	15.68	15.32	16.10	5,627,314	88,207,115	15.675	15.68	15.60	15.68	15.32	16.10	5,627,314	15.675	-1.13%
2024-05-21	0	15.86	15.76	15.86	15.32	16.32	6,617,507	104,241,215	15.752	15.86	15.76	15.86	15.32	16.32	6,617,507	15.752	0.63%
2024-05-20	0	15.76	15.74	15.76	15.08	16.04	7,954,001	124,306,119	15.628	15.76	15.74	15.76	15.08	16.04	7,954,001	15.628	1.68%
2024-05-17	0	15.50	15.48	15.50	15.36	15.90	5,841,580	90,881,775	15.558	15.50	15.48	15.50	15.36	15.90	5,841,580	15.558	-3.85%
2024-05-16	0	16.12	16.06	16.12	15.00	16.46	12,616,911	199,235,270	15.791	16.12	16.06	16.12	15.00	16.46	12,616,911	15.791	-3.59%
2024-05-14	0	16.72	16.70	16.72	16.60	17.26	4,997,071	84,119,871	16.834	16.72	16.70	16.72	16.60	17.26	4,997,071	16.834	-0.48%
2024-05-13	0	16.80	16.76	16.80	15.86	17.98	11,888,200	199,783,685	16.805	16.80	16.76	16.80	15.86	17.98	11,888,200	16.805	3.70%
2024-05-10	0	16.20	16.18	16.20	15.50	16.34	9,287,868	147,507,845	15.882	16.20	16.18	16.20	15.50	16.34	9,287,868	15.882	1.89%
2024-05-09	0	15.90	15.86	15.90	13.78	16.30	19,352,288	298,396,373	15.419	15.90	15.86	15.90	13.78	16.30	19,352,288	15.419	20.82%
2024-05-08	0	13.16	13.14	13.16	12.98	13.56	4,702,992	62,130,827	13.211	13.16	13.14	13.16	12.98	13.56	4,702,992	13.211	1.39%
2024-05-07	0	12.98	12.98	13.00	12.90	13.36	2,066,400	26,931,791	13.033	12.98	12.98	13.00	12.90	13.36	2,066,400	13.033	-1.96%
2024-05-06	0	13.24	13.22	13.24	13.00	13.48	4,655,306	61,726,685	13.259	13.24	13.22	13.24	13.00	13.48	4,655,306	13.259	3.44%
2024-05-03	0	12.80	12.76	12.80	12.40	13.48	3,526,954	45,143,898	12.800	12.80	12.76	12.80	12.40	13.48	3,526,954	12.800	-6.30%
2024-05-02	0	13.66	13.56	13.66	12.46	13.66	3,239,763	43,369,313	13.387	13.66	13.56	13.66	12.46	13.66	3,239,763	13.387	5.08%
2024-04-30	0	13.00	12.88	13.00	12.56	13.00	4,273,600	55,128,153	12.900	13.00	12.88	13.00	12.56	13.00	4,273,600	12.900	3.50%
2024-04-29	0	12.56	12.52	12.56	12.46	12.90	4,061,800	51,521,851	12.685	12.56	12.52	12.56	12.46	12.90	4,061,800	12.684	-0.48%
2024-04-26	0	12.62	12.62	12.64	12.40	12.86	2,609,900	33,065,932	12.669	12.62	12.62	12.64	12.40	12.86	2,609,900	12.669	-0.16%
2024-04-25	0	12.64	12.54	12.64	12.12	12.74	5,020,250	63,054,093	12.560	12.64	12.54	12.64	12.12	12.74	5,020,250	12.560	2.10%
2024-04-24	0	12.38	12.30	12.38	11.80	12.50	4,733,296	58,015,378	12.257	12.38	12.30	12.38	11.80	12.50	4,733,296	12.257	2.48%
2024-04-23	0	12.08	12.04	12.08	11.38	12.10	5,466,955	64,326,658	11.767	12.08	12.04	12.08	11.38	12.10	5,466,955	11.766	5.59%
2024-04-22	0	11.44	11.40	11.44	10.88	11.52	5,379,678	60,897,984	11.320	11.44	11.40	11.44	10.88	11.52	5,379,678	11.320	6.12%
2024-04-19	0	10.78	10.76	10.78	10.56	10.86	5,002,013	53,715,114	10.739	10.78	10.76	10.78	10.56	10.86	5,002,013	10.739	1.51%
2024-04-18	0	10.62	10.62	10.64	10.60	10.92	4,542,000	48,590,451	10.698	10.62	10.62	10.64	10.60	10.92	4,542,000	10.698	-5.18%
2024-04-17	0	11.20	11.14	11.20	10.98	11.26	3,410,776	37,891,055	11.109	11.20	11.14	11.20	10.98	11.26	3,410,776	11.109	0.54%
2024-04-16	0	11.14	11.12	11.14	10.80	11.22	6,065,392	66,999,794	11.046	11.14	11.12	11.14	10.80	11.22	6,065,392	11.046	0.72%
2024-04-15	0	11.06	11.06	11.08	10.82	11.46	5,610,647	61,957,096	11.043	11.06	11.06	11.08	10.82	11.46	5,610,647	11.043	-4.16%
2024-04-12	0	11.54	11.52	11.54	11.54	12.16	3,543,610	41,707,267	11.770	11.54	11.52	11.54	11.54	12.16	3,543,610	11.770	-3.35%
2024-04-11	0	11.94	11.94	11.96	11.84	12.30	5,372,700	64,558,785	12.016	11.94	11.94	11.96	11.84	12.30	5,372,700	12.016	-7.15%
2024-04-10	0	12.86	12.82	12.86	12.48	12.88	4,568,600	58,052,863	12.707	12.86	12.82	12.86	12.48	12.88	4,568,600	12.707	2.72%
2024-04-09	0	12.52	12.52	12.54	12.16	12.70	4,822,600	59,816,597	12.403	12.52	12.52	12.54	12.16	12.70	4,822,600	12.403	2.62%
2024-04-08	0	12.20	12.20	12.22	11.98	12.54	4,439,988	54,470,563	12.268	12.20	12.20	12.22	11.98	12.54	4,439,988	12.268	0.66%
2024-04-05	0	12.12	12.12	12.14	11.80	12.50	3,231,675	38,913,600	12.041	12.12	12.12	12.14	11.80	12.50	3,231,675	12.041	-2.73%
2024-04-03	0	12.46	12.40	12.46	12.34	12.68	3,682,100	45,860,084	12.455	12.46	12.40	12.46	12.34	12.68	3,682,100	12.455	-4.30%
2024-04-02	0	13.02	13.00	13.02	12.50	13.18	4,023,100	51,586,305	12.823	13.02	13.00	13.02	12.50	13.18	4,023,100	12.823	0.93%
2024-03-28	0	12.90	12.88	12.90	12.50	13.18	3,759,740	48,369,594	12.865	12.90	12.88	12.90	12.50	13.18	3,759,740	12.865	3.20%
2024-03-27	0	12.50	12.44	12.50	12.26	12.60	3,353,827	41,697,801	12.433	12.50	12.44	12.50	12.26	12.60	3,353,827	12.433	-0.32%
2024-03-26	0	12.54	12.52	12.54	12.36	12.88	4,744,800	59,431,113	12.526	12.54	12.52	12.54	12.36	12.88	4,744,800	12.526	-0.32%
2024-03-25	0	12.58	12.56	12.58	12.48	12.80	3,621,700	45,685,222	12.614	12.58	12.56	12.58	12.48	12.80	3,621,700	12.614	-1.10%
2024-03-22	0	12.72	12.70	12.72	12.44	13.42	6,021,072	76,954,845	12.781	12.72	12.70	12.72	12.44	13.42	6,021,072	12.781	-5.22%
2024-03-21	0	13.42	13.40	13.42	13.20	13.66	4,889,450	65,575,381	13.412	13.42	13.40	13.42	13.20	13.66	4,889,450	13.412	-3.03%
2024-03-20	0	13.84	13.80	13.84	13.64	14.40	4,727,984	66,018,600	13.963	13.84	13.80	13.84	13.64	14.40	4,727,984	13.963	-2.95%
2024-03-19	0	14.26	14.24	14.26	14.16	14.84	5,864,114	84,579,874	14.423	14.26	14.24	14.26	14.16	14.84	5,864,114	14.423	-2.19%
2024-03-18	0	14.58	14.58	14.62	14.14	14.88	2,463,580	35,715,059	14.497	14.58	14.58	14.62	14.14	14.88	2,463,580	14.497	-0.95%
2024-03-15	0	14.72	14.70	14.72	14.60	15.56	6,869,139	102,046,163	14.856	14.72	14.70	14.72	14.60	15.56	6,869,139	14.856	-6.72%
2024-03-14	0	15.78	15.74	15.78	15.52	16.66	6,584,700	105,530,978	16.027	15.78	15.74	15.78	15.52	16.66	6,584,700	16.027	-0.88%
2024-03-13	0	15.92	15.90	15.92	15.34	16.00	6,059,700	94,505,225	15.596	15.92	15.90	15.92	15.34	16.00	6,059,700	15.596	-0.62%
2024-03-12	0	16.02	16.00	16.02	15.48	16.04	3,480,880	55,273,189	15.879	16.02	16.00	16.02	15.48	16.04	3,480,880	15.879	4.71%
2024-03-11	0	15.30	15.28	15.30	14.94	15.34	2,870,829	43,577,820	15.180	15.30	15.28	15.30	14.94	15.34	2,870,829	15.180	1.73%
2024-03-08	0	15.04	15.02	15.04	14.98	15.36	3,165,835	47,885,588	15.126	15.04	15.02	15.04	14.98	15.36	3,165,835	15.126	0.40%
2024-03-07	0	14.98	14.98	15.00	14.82	15.50	4,134,696	62,719,674	15.169	14.98	14.98	15.00	14.82	15.50	4,134,696	15.169	-2.85%
2024-03-06	0	15.42	15.40	15.42	14.92	15.66	5,420,261	83,238,857	15.357	15.42	15.40	15.42	14.92	15.66	5,420,261	15.357	1.85%
2024-03-05	0	15.14	15.12	15.14	15.08	16.24	3,206,500	49,319,466	15.381	15.14	15.12	15.14	15.08	16.24	3,206,500	15.381	-7.00%
2024-03-04	0	16.28	16.26	16.28	16.20	16.70	1,904,500	31,184,863	16.374	16.28	16.26	16.28	16.20	16.70	1,904,500	16.374	0.87%
2024-03-01	0	16.14	16.14	16.16	16.00	16.82	4,277,961	69,658,962	16.283	16.14	16.14	16.16	16.00	16.82	4,277,961	16.283	-5.28%
2024-02-29	0	17.04	17.04	17.10	16.52	17.44	7,972,088	136,179,216	17.082	17.04	17.04	17.10	16.52	17.44	7,972,088	17.082	-1.84%
2024-02-28	0	17.36	17.34	17.36	16.74	17.74	7,183,900	124,587,521	17.343	17.36	17.34	17.36	16.74	17.74	7,183,900	17.343	-2.25%
2024-02-27	0	17.76	17.76	17.78	16.14	17.76	7,284,772	124,162,040	17.044	17.76	17.76	17.78	16.14	17.76	7,284,772	17.044	13.27%
2024-02-26	0	15.68	15.66	15.68	15.34	16.08	3,761,035	59,057,368	15.702	15.68	15.66	15.68	15.34	16.08	3,761,035	15.702	1.16%
2024-02-23	0	15.50	15.50	15.52	15.22	15.90	5,215,000	80,271,757	15.393	15.50	15.50	15.52	15.22	15.90	5,215,000	15.392	-1.27%
2024-02-22	0	15.70	15.68	15.70	15.16	15.98	6,191,231	95,639,840	15.448	15.70	15.68	15.70	15.16	15.98	6,191,231	15.448	0.51%
2024-02-21	0	15.62	15.62	15.64	14.82	16.24	5,434,752	84,942,669	15.630	15.62	15.62	15.64	14.82	16.24	5,434,752	15.630	-0.64%
2024-02-20	0	15.72	15.70	15.72	15.30	15.98	3,761,300	58,558,252	15.569	15.72	15.70	15.72	15.30	15.98	3,761,300	15.569	0.51%
2024-02-19	0	15.64	15.62	15.64	15.26	16.18	2,620,706	41,248,075	15.739	15.64	15.62	15.64	15.26	16.18	2,620,706	15.739	-3.22%
2024-02-16	0	16.16	16.14	16.16	15.58	16.18	1,862,482	29,894,304	16.051	16.16	16.14	16.16	15.58	16.18	1,862,482	16.051	2.80%
2024-02-15	0	15.72	15.70	15.72	15.12	15.78	4,916,904	76,457,126	15.550	15.72	15.70	15.72	15.12	15.78	4,916,904	15.550	6.07%
2024-02-14	0	14.82	14.80	14.82	14.12	14.96	9,252,503	136,210,044	14.721	14.82	14.80	14.82	14.12	14.96	9,252,503	14.721	-2.24%
2024-02-09	0	15.16	15.16	15.22	15.04	15.60	1,292,079	19,687,762	15.237	15.16	15.16	15.22	15.04	15.60	1,292,079	15.237	-1.81%
2024-02-08	0	15.44	15.42	15.44	15.12	15.78	3,723,102	57,211,220	15.367	15.44	15.42	15.44	15.12	15.78	3,723,102	15.367	-0.90%
2024-02-07	0	15.58	15.54	15.58	15.36	17.12	9,637,372	153,934,778	15.973	15.58	15.54	15.58	15.36	17.12	9,637,372	15.973	-11.88%
2024-02-06	0	17.68	17.68	17.74	16.84	17.76	4,726,736	82,466,506	17.447	17.68	17.68	17.74	16.84	17.76	4,726,736	17.447	2.20%
2024-02-05	0	17.30	17.28	17.30	17.06	17.64	1,585,765	27,500,849	17.342	17.30	17.28	17.30	17.06	17.64	1,585,765	17.342	-1.48%
2024-02-02	0	17.56	17.44	17.56	17.18	18.10	2,838,301	49,881,859	17.575	17.56	17.44	17.56	17.18	18.10	2,838,301	17.575	0.92%
2024-02-01	0	17.40	17.30	17.40	16.60	17.76	3,811,494	66,394,381	17.420	17.40	17.30	17.40	16.60	17.76	3,811,494	17.420	3.33%
2024-01-31	0	16.84	16.80	16.84	16.42	17.32	3,976,298	66,667,237	16.766	16.84	16.80	16.84	16.42	17.32	3,976,298	16.766	-2.55%
2024-01-30	0	17.28	17.26	17.28	17.20	17.68	2,213,067	38,589,343	17.437	17.28	17.26	17.28	17.20	17.68	2,213,067	17.437	-0.23%
2024-01-29	0	17.32	17.28	17.32	17.06	18.00	2,810,212	48,648,036	17.311	17.32	17.28	17.32	17.06	18.00	2,810,212	17.311	-1.48%
2024-01-26	0	17.58	17.54	17.58	17.14	18.78	3,789,100	68,318,055	18.030	17.58	17.54	17.58	17.14	18.78	3,789,100	18.030	-1.35%
2024-01-25	0	17.82	17.80	17.82	17.24	18.12	2,684,002	47,422,081	17.668	17.82	17.80	17.82	17.24	18.12	2,684,002	17.668	-0.56%
2024-01-24	0	17.92	17.88	17.92	17.00	18.00	3,130,754	54,686,759	17.468	17.92	17.88	17.92	17.00	18.00	3,130,754	17.468	2.52%
2024-01-23	0	17.48	17.44	17.48	17.02	17.60	3,044,001	52,971,642	17.402	17.48	17.44	17.48	17.02	17.60	3,044,001	17.402	3.07%
2024-01-22	0	16.96	16.86	16.96	16.24	17.90	5,672,418	95,341,655	16.808	16.96	16.86	16.96	16.24	17.90	5,672,418	16.808	-3.75%
2024-01-19	0	17.62	17.54	17.62	17.38	18.58	4,038,782	71,854,615	17.791	17.62	17.54	17.62	17.38	18.58	4,038,782	17.791	-2.33%
2024-01-18	0	18.04	18.04	18.06	17.94	18.36	1,935,288	35,024,912	18.098	18.04	18.04	18.06	17.94	18.36	1,935,288	18.098	-1.85%
2024-01-17	0	18.38	18.38	18.40	18.22	19.20	2,575,525	47,569,340	18.470	18.38	18.38	18.40	18.22	19.20	2,575,525	18.470	-2.13%
2024-01-16	0	18.78	18.78	18.86	18.78	19.50	1,968,200	37,411,565	19.008	18.78	18.78	18.86	18.78	19.50	1,968,200	19.008	-4.09%
2024-01-15	0	19.58	19.46	19.58	19.20	19.80	1,733,193	33,774,650	19.487	19.58	19.46	19.58	19.20	19.80	1,733,193	19.487	0.31%
2024-01-12	0	19.52	19.52	19.54	19.30	19.96	2,669,066	52,331,135	19.607	19.52	19.52	19.54	19.30	19.96	2,669,066	19.607	-4.08%
2024-01-11	0	20.35	20.35	20.40	20.10	20.80	2,037,700	41,574,859	20.403	20.35	20.35	20.40	20.10	20.80	2,037,700	20.403	-3.10%
2024-01-10	0	21.00	21.00	21.05	20.90	21.45	941,100	19,862,410	21.106	21.00	21.00	21.05	20.90	21.45	941,100	21.106	0.48%
2024-01-09	0	20.90	20.90	20.95	20.65	21.55	2,191,100	46,329,895	21.145	20.90	20.90	20.95	20.65	21.55	2,191,100	21.145	1.21%
2024-01-08	0	20.65	20.60	20.65	20.45	20.80	899,864	18,581,518	20.649	20.65	20.60	20.65	20.45	20.80	899,864	20.649	-0.96%
2024-01-05	0	20.85	20.80	20.85	20.40	21.20	2,535,910	53,017,173	20.907	20.85	20.80	20.85	20.40	21.20	2,535,910	20.907	0.00%
2024-01-04	0	20.85	20.65	20.85	20.05	20.85	1,164,239	23,993,305	20.609	20.85	20.65	20.85	20.05	20.85	1,164,239	20.609	3.99%
2024-01-03	0	20.05	20.00	20.05	19.88	20.70	1,523,451	30,566,092	20.064	20.05	20.00	20.05	19.88	20.70	1,523,451	20.064	-3.14%
2024-01-02	0	20.70	20.70	20.75	20.50	21.65	1,039,021	21,597,096	20.786	20.70	20.70	20.75	20.50	21.65	1,039,021	20.786	-3.72%
2023-12-29	0	21.50	21.45	21.50	20.90	21.55	1,799,212	38,400,323	21.343	21.50	21.45	21.50	20.90	21.55	1,799,212	21.343	3.37%
2023-12-28	0	20.80	20.75	20.80	20.10	20.85	3,369,053	69,174,209	20.532	20.80	20.75	20.80	20.10	20.85	3,369,053	20.532	3.23%
2023-12-27	0	20.15	20.05	20.15	19.86	20.40	2,188,876	43,953,408	20.080	20.15	20.05	20.15	19.86	20.40	2,188,876	20.080	1.77%
2023-12-22	0	19.80	19.72	19.80	19.42	20.30	4,286,900	84,944,838	19.815	19.80	19.72	19.80	19.42	20.30	4,286,900	19.815	-4.58%
2023-12-21	0	20.75	20.70	20.75	19.58	21.95	10,671,844	217,842,022	20.413	20.75	20.70	20.75	19.58	21.95	10,671,844	20.413	-10.94%
2023-12-20	0	23.30	23.30	23.35	23.25	23.90	3,387,060	79,739,052	23.542	23.30	23.30	23.35	23.25	23.90	3,387,060	23.542	-0.64%
2023-12-19	0	23.45	23.40	23.45	22.95	23.55	1,522,710	35,459,064	23.287	23.45	23.40	23.45	22.95	23.55	1,522,710	23.287	0.64%
2023-12-18	0	23.30	23.25	23.30	22.95	23.60	1,545,019	35,867,446	23.215	23.30	23.25	23.30	22.95	23.60	1,545,019	23.215	0.87%
2023-12-15	0	23.10	23.05	23.10	22.90	23.50	2,489,700	57,587,977	23.131	23.10	23.05	23.10	22.90	23.50	2,489,700	23.130	0.43%
2023-12-14	0	23.00	23.00	23.05	22.75	23.80	4,932,049	114,347,138	23.185	23.00	23.00	23.05	22.75	23.80	4,932,049	23.185	5.26%
2023-12-13	0	21.85	21.80	21.85	20.65	21.85	2,268,959	48,454,461	21.355	21.85	21.80	21.85	20.65	21.85	2,268,959	21.355	6.59%
2023-12-12	0	20.50	20.45	20.50	20.20	21.00	3,479,776	71,348,939	20.504	20.50	20.45	20.50	20.20	21.00	3,479,776	20.504	0.74%
2023-12-11	0	20.35	20.25	20.35	19.04	21.00	5,758,200	114,444,549	19.875	20.35	20.25	20.35	19.04	21.00	5,758,200	19.875	-2.86%
2023-12-08	0	20.95	20.90	20.95	20.75	21.65	2,892,812	60,929,935	21.063	20.95	20.90	20.95	20.75	21.65	2,892,812	21.063	-1.41%
2023-12-07	0	21.25	21.15	21.25	21.00	21.50	1,911,400	40,602,050	21.242	21.25	21.15	21.25	21.00	21.50	1,911,400	21.242	1.19%
2023-12-06	0	21.00	21.00	21.05	20.55	21.25	2,012,003	41,949,679	20.850	21.00	21.00	21.05	20.55	21.25	2,012,003	20.850	2.19%
2023-12-05	0	20.55	20.50	20.55	20.10	20.90	2,520,063	51,405,010	20.398	20.55	20.50	20.55	20.10	20.90	2,520,063	20.398	0.74%
2023-12-04	0	20.40	20.30	20.40	20.10	22.10	3,962,167	82,063,808	20.712	20.40	20.30	20.40	20.10	22.10	3,962,167	20.712	-4.90%
2023-12-01	0	21.45	21.30	21.45	21.20	21.60	1,617,857	34,656,676	21.421	21.45	21.30	21.45	21.20	21.60	1,617,857	21.421	0.94%
2023-11-30	0	21.25	21.20	21.25	20.70	21.35	2,017,529	42,632,925	21.131	21.25	21.20	21.25	20.70	21.35	2,017,529	21.131	2.16%
2023-11-29	0	20.80	20.75	20.80	20.60	21.90	2,813,400	59,339,545	21.092	20.80	20.75	20.80	20.60	21.90	2,813,400	21.092	-5.24%
2023-11-28	0	21.95	21.90	21.95	21.75	22.65	2,256,328	50,044,579	22.180	21.95	21.90	21.95	21.75	22.65	2,256,328	22.180	-0.68%
2023-11-27	0	22.10	22.10	22.15	21.80	22.45	1,061,000	23,542,117	22.189	22.10	22.10	22.15	21.80	22.45	1,061,000	22.189	1.14%
2023-11-24	0	21.85	21.80	21.85	21.65	22.45	1,743,200	38,403,099	22.030	21.85	21.80	21.85	21.65	22.45	1,743,200	22.030	-1.58%
2023-11-23	0	22.20	22.15	22.20	21.35	22.20	1,443,710	31,567,314	21.865	22.20	22.15	22.20	21.35	22.20	1,443,710	21.865	3.74%
2023-11-22	0	21.40	21.40	21.50	21.20	21.90	2,188,675	47,048,005	21.496	21.40	21.40	21.50	21.20	21.90	2,188,675	21.496	-1.61%
2023-11-21	0	21.75	21.70	21.75	21.65	22.30	3,038,000	66,660,808	21.942	21.75	21.70	21.75	21.65	22.30	3,038,000	21.942	-1.36%
2023-11-20	0	22.05	22.00	22.05	21.20	22.20	2,565,700	56,268,211	21.931	22.05	22.00	22.05	21.20	22.20	2,565,700	21.931	2.32%
2023-11-17	0	21.55	21.50	21.55	20.60	21.85	4,234,700	89,586,118	21.155	21.55	21.50	21.55	20.60	21.85	4,234,700	21.155	0.94%
2023-11-16	0	21.35	21.30	21.35	20.75	21.85	4,721,036	100,666,705	21.323	21.35	21.30	21.35	20.75	21.85	4,721,036	21.323	-5.53%
2023-11-15	0	22.60	22.60	22.65	22.05	22.75	2,135,990	47,810,266	22.383	22.60	22.60	22.65	22.05	22.75	2,135,990	22.383	5.85%
2023-11-14	0	21.35	21.30	21.35	21.05	21.95	1,752,900	37,498,254	21.392	21.35	21.30	21.35	21.05	21.95	1,752,900	21.392	-0.93%
2023-11-13	0	21.55	21.50	21.55	20.90	22.20	2,871,962	61,592,351	21.446	21.55	21.50	21.55	20.90	22.20	2,871,962	21.446	-1.15%
2023-11-10	0	21.80	21.75	21.80	21.35	22.40	4,355,800	95,343,970	21.889	21.80	21.75	21.80	21.35	22.40	4,355,800	21.889	-6.64%
2023-11-09	0	23.35	23.30	23.35	23.10	23.75	3,268,845	76,437,062	23.384	23.35	23.30	23.35	23.10	23.75	3,268,845	23.384	1.74%
2023-11-08	0	22.95	22.90	22.95	22.05	24.40	8,256,220	193,303,317	23.413	22.95	22.90	22.95	22.05	24.40	8,256,220	23.413	4.32%
2023-11-07	0	22.00	22.00	22.05	21.85	22.65	3,789,178	83,757,006	22.104	22.00	22.00	22.05	21.85	22.65	3,789,178	22.104	-1.12%
2023-11-06	0	22.25	22.20	22.25	21.05	22.50	6,932,300	152,263,535	21.964	22.25	22.20	22.25	21.05	22.50	6,932,300	21.964	9.07%
2023-11-03	0	20.40	20.35	20.40	19.70	20.50	2,409,200	48,518,212	20.139	20.40	20.35	20.40	19.70	20.50	2,409,200	20.139	2.72%
2023-11-02	0	19.86	19.80	19.86	19.48	20.10	1,746,400	34,547,614	19.782	19.86	19.80	19.86	19.48	20.10	1,746,400	19.782	2.37%
2023-11-01	0	19.40	19.40	19.42	18.94	19.98	3,037,089	59,101,948	19.460	19.40	19.40	19.42	18.94	19.98	3,037,089	19.460	-2.22%
2023-10-31	0	19.84	19.82	19.84	19.40	20.40	3,202,156	63,727,967	19.902	19.84	19.82	19.84	19.40	20.40	3,202,156	19.902	0.92%
2023-10-30	0	19.66	19.66	19.68	18.50	20.30	5,105,800	99,893,883	19.565	19.66	19.66	19.68	18.50	20.30	5,105,800	19.565	2.82%
2023-10-27	0	19.12	19.10	19.12	17.88	19.46	2,854,773	53,759,218	18.831	19.12	19.10	19.12	17.88	19.46	2,854,773	18.831	3.80%
2023-10-26	0	18.42	18.42	18.44	18.26	19.28	3,870,840	72,261,115	18.668	18.42	18.42	18.44	18.26	19.28	3,870,840	18.668	-6.21%
2023-10-25	0	19.64	19.64	19.70	19.32	19.96	1,830,610	36,083,052	19.711	19.64	19.64	19.70	19.32	19.96	1,830,610	19.711	4.25%
2023-10-24	0	18.84	18.84	18.88	18.42	19.10	1,800,510	33,799,063	18.772	18.84	18.84	18.88	18.42	19.10	1,800,510	18.772	2.06%
2023-10-20	0	18.46	18.44	18.46	18.38	18.84	2,019,500	37,401,943	18.520	18.46	18.44	18.46	18.38	18.84	2,019,500	18.520	-3.05%
2023-10-19	0	19.04	18.98	19.04	18.92	19.34	1,664,900	31,769,332	19.082	19.04	18.98	19.04	18.92	19.34	1,664,900	19.082	-0.52%
2023-10-18	0	19.14	19.08	19.14	19.00	19.44	2,423,548	46,425,100	19.156	19.14	19.08	19.14	19.00	19.44	2,423,548	19.156	-2.94%
2023-10-17	0	19.72	19.72	19.74	19.42	19.88	1,367,500	26,813,500	19.608	19.72	19.72	19.74	19.42	19.88	1,367,500	19.608	0.72%
2023-10-16	0	19.58	19.54	19.58	19.34	19.98	2,614,300	51,233,974	19.598	19.58	19.54	19.58	19.34	19.98	2,614,300	19.598	2.30%
2023-10-13	0	19.14	19.14	19.16	18.54	19.90	5,516,350	105,248,273	19.079	19.14	19.14	19.16	18.54	19.90	5,516,350	19.079	-4.30%
2023-10-12	0	20.00	20.00	20.05	19.56	20.15	1,996,900	39,618,964	19.840	20.00	20.00	20.05	19.56	20.15	1,996,900	19.840	1.52%
2023-10-11	0	19.70	19.70	19.76	18.68	20.00	2,869,130	56,322,128	19.630	19.70	19.70	19.76	18.68	20.00	2,869,130	19.630	6.14%
2023-10-10	0	18.56	18.50	18.56	18.46	19.04	975,500	18,183,513	18.640	18.56	18.50	18.56	18.46	19.04	975,500	18.640	-1.49%
2023-10-09	0	18.84	18.82	18.84	18.52	19.20	1,351,100	25,533,318	18.898	18.84	18.82	18.84	18.52	19.20	1,351,100	18.898	2.61%
2023-10-06	0	18.36	18.36	18.40	17.88	18.48	931,200	17,062,619	18.323	18.36	18.36	18.40	17.88	18.48	931,200	18.323	2.57%
2023-10-05	0	17.90	17.88	17.90	17.80	18.08	3,527,850	62,930,276	17.838	17.90	17.88	17.90	17.80	18.08	3,527,850	17.838	0.45%
2023-10-04	0	17.82	17.82	17.84	17.60	18.16	998,600	17,742,530	17.767	17.82	17.82	17.84	17.60	18.16	998,600	17.767	-1.87%
2023-10-03	0	18.16	18.14	18.16	17.72	18.80	984,700	17,792,750	18.069	18.16	18.14	18.16	17.72	18.80	984,700	18.069	-4.12%
2023-09-29	0	18.94	18.94	18.98	18.64	19.12	1,152,817	21,732,642	18.852	18.94	18.94	18.98	18.64	19.12	1,152,817	18.852	-1.15%
2023-09-28	0	19.16	19.16	19.20	19.00	19.96	1,539,000	29,628,493	19.252	19.16	19.16	19.20	19.00	19.96	1,539,000	19.252	-3.04%
2023-09-27	0	19.76	19.76	19.78	19.10	19.94	1,595,708	31,310,282	19.622	19.76	19.76	19.78	19.10	19.94	1,595,708	19.622	5.22%
2023-09-26	0	18.78	18.78	18.84	18.70	19.28	951,200	17,983,228	18.906	18.78	18.78	18.84	18.70	19.28	951,200	18.906	-2.59%
2023-09-25	0	19.28	19.26	19.28	18.84	19.50	1,515,900	29,161,859	19.237	19.28	19.26	19.28	18.84	19.50	1,515,900	19.237	-1.33%
2023-09-22	0	19.54	19.54	19.56	18.70	19.70	1,803,930	34,484,571	19.116	19.54	19.54	19.56	18.70	19.70	1,803,930	19.116	1.56%
2023-09-21	0	19.24	19.22	19.24	19.22	19.92	1,062,500	20,697,388	19.480	19.24	19.22	19.24	19.22	19.92	1,062,500	19.480	-2.53%
2023-09-20	0	19.74	19.74	19.78	19.64	20.00	1,266,724	25,058,420	19.782	19.74	19.74	19.78	19.64	20.00	1,266,724	19.782	-1.79%
2023-09-19	0	20.10	20.10	20.15	19.82	20.30	2,228,280	44,588,183	20.010	20.10	20.10	20.15	19.82	20.30	2,228,280	20.010	-3.13%
2023-09-18	0	20.75	20.75	20.80	20.00	21.10	1,734,800	36,082,685	20.799	20.75	20.75	20.80	20.00	21.10	1,734,800	20.799	1.97%
2023-09-15	0	20.35	20.35	20.40	19.88	20.85	2,014,113	41,055,188	20.384	20.35	20.35	20.40	19.88	20.85	2,014,113	20.384	0.99%
2023-09-14	0	20.15	20.10	20.15	19.86	20.45	2,388,200	48,053,514	20.121	20.15	20.10	20.15	19.86	20.45	2,388,200	20.121	-2.18%
2023-09-13	0	20.60	20.55	20.60	20.45	21.10	1,228,200	25,350,900	20.641	20.60	20.55	20.60	20.45	21.10	1,228,200	20.641	0.49%
2023-09-12	0	20.50	20.40	20.50	20.30	21.05	2,411,600	49,814,040	20.656	20.50	20.40	20.50	20.30	21.05	2,411,600	20.656	-4.65%
2023-09-11	0	21.50	21.45	21.50	20.55	22.00	2,234,455	47,986,748	21.476	21.50	21.45	21.50	20.55	22.00	2,234,455	21.476	0.23%
2023-09-07	0	21.45	21.40	21.45	21.10	22.20	2,071,930	44,669,052	21.559	21.45	21.40	21.45	21.10	22.20	2,071,930	21.559	-3.38%
2023-09-06	0	22.20	22.15	22.20	22.05	22.95	3,158,037	70,336,451	22.272	22.20	22.15	22.20	22.05	22.95	3,158,037	22.272	-3.27%
2023-09-05	0	22.95	22.90	22.95	21.30	23.50	10,073,519	231,743,682	23.005	22.95	22.90	22.95	21.30	23.50	10,073,519	23.005	5.03%
2023-09-04	0	21.85	21.80	21.85	20.10	21.95	5,831,358	122,192,747	20.954	21.85	21.80	21.85	20.10	21.95	5,831,358	20.954	4.30%
2023-08-31	0	20.95	20.85	20.95	20.00	21.05	7,319,964	150,952,602	20.622	20.95	20.85	20.95	20.00	21.05	7,319,964	20.622	7.88%
2023-08-30	0	19.42	19.40	19.42	18.74	19.68	5,224,000	100,847,764	19.305	19.42	19.40	19.42	18.74	19.68	5,224,000	19.305	5.31%
2023-08-29	0	18.44	18.42	18.44	17.66	18.54	5,474,100	99,050,232	18.094	18.44	18.42	18.44	17.66	18.54	5,474,100	18.094	-4.36%
2023-08-28	0	19.28	19.28	19.30	19.26	19.90	1,665,500	32,539,676	19.538	19.28	19.28	19.30	19.26	19.90	1,665,500	19.537	2.01%
2023-08-25	0	18.90	18.90	18.98	18.64	19.30	1,686,640	32,104,158	19.034	18.90	18.90	18.98	18.64	19.30	1,686,640	19.034	-3.57%
2023-08-24	0	19.60	19.58	19.60	19.14	20.15	2,413,440	47,540,254	19.698	19.60	19.58	19.60	19.14	20.15	2,413,440	19.698	3.38%
2023-08-23	0	18.96	18.94	18.96	18.94	19.30	2,602,700	49,596,534	19.056	18.96	18.94	18.96	18.94	19.30	2,602,700	19.056	-1.86%
2023-08-22	0	19.32	19.30	19.32	18.78	19.60	2,754,200	52,903,855	19.208	19.32	19.30	19.32	18.78	19.60	2,754,200	19.208	2.55%
2023-08-21	0	18.84	18.82	18.84	18.00	19.28	3,542,759	66,708,460	18.830	18.84	18.82	18.84	18.00	19.28	3,542,759	18.830	3.74%
2023-08-18	0	18.16	18.16	18.22	18.16	18.66	2,924,350	53,843,889	18.412	18.16	18.16	18.22	18.16	18.66	2,924,350	18.412	-5.42%
2023-08-17	0	19.20	19.18	19.20	18.70	19.50	1,822,700	34,572,150	18.968	19.20	19.18	19.20	18.70	19.50	1,822,700	18.968	-1.54%
2023-08-16	0	19.50	19.46	19.50	19.32	19.82	1,287,300	25,099,655	19.498	19.50	19.46	19.50	19.32	19.82	1,287,300	19.498	-2.50%
2023-08-15	0	20.00	19.96	20.00	19.60	20.20	845,585	16,852,183	19.930	20.00	19.96	20.00	19.60	20.20	845,585	19.930	-0.99%
2023-08-14	0	20.20	20.15	20.20	19.76	20.25	1,097,600	21,993,857	20.038	20.20	20.15	20.20	19.76	20.25	1,097,600	20.038	-0.98%
2023-08-11	0	20.40	20.40	20.45	19.94	20.60	1,774,600	36,182,262	20.389	20.40	20.40	20.45	19.94	20.60	1,774,600	20.389	0.00%
2023-08-10	0	20.40	20.40	20.45	20.20	21.10	1,579,746	32,522,471	20.587	20.40	20.40	20.45	20.20	21.10	1,579,746	20.587	3.55%
2023-08-09	0	19.70	19.68	19.70	19.22	20.05	4,054,399	79,612,148	19.636	19.70	19.68	19.70	19.22	20.05	4,054,399	19.636	-3.67%
2023-08-08	0	20.45	20.40	20.45	20.20	21.40	1,806,500	37,149,520	20.564	20.45	20.40	20.45	20.20	21.40	1,806,500	20.564	-3.08%
2023-08-07	0	21.10	21.00	21.10	20.55	22.00	2,710,137	56,865,507	20.983	21.10	21.00	21.10	20.55	22.00	2,710,137	20.983	-2.76%
2023-08-04	0	21.70	21.65	21.70	21.05	22.25	2,736,839	58,839,908	21.499	21.70	21.65	21.70	21.05	22.25	2,736,839	21.499	0.70%
2023-08-03	0	21.55	21.50	21.55	21.15	22.20	2,602,700	56,049,851	21.535	21.55	21.50	21.55	21.15	22.20	2,602,700	21.535	-2.93%
2023-08-02	0	22.20	22.10	22.20	21.90	23.30	4,790,550	107,171,767	22.372	22.20	22.10	22.20	21.90	23.30	4,790,550	22.371	-5.53%
2023-08-01	0	23.50	23.50	23.55	23.45	24.80	3,915,900	93,669,221	23.920	23.50	23.50	23.55	23.45	24.80	3,915,900	23.920	-4.67%
2023-07-31	0	24.65	24.60	24.65	24.10	25.75	4,026,728	99,607,968	24.737	24.65	24.60	24.65	24.10	25.75	4,026,728	24.737	0.20%
2023-07-28	0	24.60	24.55	24.60	23.25	24.90	3,119,400	75,584,687	24.231	24.60	24.55	24.60	23.25	24.90	3,119,400	24.231	0.20%
2023-07-27	0	24.55	24.50	24.55	24.00	24.60	873,203	21,323,098	24.419	24.55	24.50	24.55	24.00	24.60	873,203	24.419	2.29%
2023-07-26	0	24.00	23.95	24.00	23.65	24.35	1,586,200	37,911,467	23.901	24.00	23.95	24.00	23.65	24.35	1,586,200	23.901	-1.64%
2023-07-25	0	24.40	24.30	24.40	23.95	24.60	1,844,200	44,804,442	24.295	24.40	24.30	24.40	23.95	24.60	1,844,200	24.295	2.31%
2023-07-24	0	23.85	23.85	23.90	23.00	23.90	2,444,100	58,015,831	23.737	23.85	23.85	23.90	23.00	23.90	2,444,100	23.737	2.14%
2023-07-21	0	23.35	23.30	23.35	22.45	23.55	1,312,300	30,385,522	23.154	23.35	23.30	23.35	22.45	23.55	1,312,300	23.154	3.32%
2023-07-20	0	22.60	22.55	22.60	22.35	23.15	1,456,306	32,940,877	22.620	22.60	22.55	22.60	22.35	23.15	1,456,306	22.619	-1.95%
2023-07-19	0	23.05	23.00	23.05	22.30	23.35	1,675,047	38,256,722	22.839	23.05	23.00	23.05	22.30	23.35	1,675,047	22.839	0.22%
2023-07-18	0	23.00	22.95	23.00	22.20	23.70	5,339,946	122,776,622	22.992	23.00	22.95	23.00	22.20	23.70	5,339,946	22.992	3.60%
2023-07-14	0	22.20	22.15	22.20	21.85	22.80	1,959,346	43,371,754	22.136	22.20	22.15	22.20	21.85	22.80	1,959,346	22.136	-2.20%
2023-07-13	0	22.70	22.70	22.75	22.00	23.10	4,474,900	101,080,205	22.588	22.70	22.70	22.75	22.00	23.10	4,474,900	22.588	2.48%
2023-07-12	0	22.15	22.10	22.15	21.85	23.00	903,800	19,952,802	22.077	22.15	22.10	22.15	21.85	23.00	903,800	22.077	-1.12%
2023-07-11	0	22.40	22.40	22.45	22.25	22.75	854,161	19,197,152	22.475	22.40	22.40	22.45	22.25	22.75	854,161	22.475	0.45%
2023-07-10	0	22.30	22.25	22.30	22.15	23.35	1,410,050	31,600,301	22.411	22.30	22.25	22.30	22.15	23.35	1,410,050	22.411	-2.19%
2023-07-07	0	22.80	22.75	22.80	22.00	22.85	2,075,938	46,637,213	22.466	22.80	22.75	22.80	22.00	22.85	2,075,938	22.466	-1.30%
2023-07-06	0	23.10	23.00	23.10	22.65	23.65	1,054,617	24,323,017	23.063	23.10	23.00	23.10	22.65	23.65	1,054,617	23.063	-2.33%
2023-07-05	0	23.65	23.60	23.65	23.60	24.40	1,951,900	46,728,445	23.940	23.65	23.60	23.65	23.60	24.40	1,951,900	23.940	-2.27%
2023-07-04	0	24.20	24.20	24.35	22.05	24.65	3,018,272	72,244,595	23.936	24.20	24.20	24.35	22.05	24.65	3,018,272	23.936	6.84%
2023-07-03	0	22.65	22.60	22.65	21.80	22.80	2,610,445	58,422,606	22.380	22.65	22.60	22.65	21.80	22.80	2,610,445	22.380	7.86%
2023-06-30	0	21.00	21.00	21.05	20.55	21.25	2,331,400	48,914,705	20.981	21.00	21.00	21.05	20.55	21.25	2,331,400	20.981	0.24%
2023-06-29	0	20.95	20.90	20.95	20.45	21.10	993,400	20,707,427	20.845	20.95	20.90	20.95	20.45	21.10	993,400	20.845	0.72%
2023-06-28	0	20.80	20.75	20.80	20.15	21.15	1,197,496	24,728,806	20.650	20.80	20.75	20.80	20.15	21.15	1,197,496	20.650	0.00%
2023-06-27	0	20.80	20.75	20.80	19.96	20.80	1,263,700	26,027,036	20.596	20.80	20.75	20.80	19.96	20.80	1,263,700	20.596	3.48%
2023-06-26	0	20.10	20.10	20.15	19.84	20.80	2,343,600	47,442,951	20.244	20.10	20.10	20.15	19.84	20.80	2,343,600	20.244	0.70%
2023-06-23	0	19.96	19.96	19.98	19.86	20.80	1,151,596	23,336,294	20.264	19.96	19.96	19.98	19.86	20.80	1,151,596	20.264	-4.95%
2023-06-21	0	21.00	20.95	21.00	20.60	21.50	2,289,799	47,904,729	20.921	21.00	20.95	21.00	20.60	21.50	2,289,799	20.921	-4.55%
2023-06-20	0	22.00	21.95	22.00	21.75	23.50	1,940,636	43,134,849	22.227	22.00	21.95	22.00	21.75	23.50	1,940,636	22.227	-5.58%
2023-06-19	0	23.30	23.20	23.30	22.20	23.40	1,785,877	40,720,119	22.801	23.30	23.20	23.30	22.20	23.40	1,785,877	22.801	0.87%
2023-06-16	0	23.10	23.05	23.10	22.80	23.60	2,938,600	68,029,857	23.150	23.10	23.05	23.10	22.80	23.60	2,938,600	23.150	1.09%
2023-06-15	0	22.85	22.80	22.85	21.50	23.00	2,448,306	54,672,226	22.331	22.85	22.80	22.85	21.50	23.00	2,448,306	22.331	7.53%
2023-06-14	0	21.25	21.20	21.25	20.95	22.10	2,163,418	46,330,985	21.416	21.25	21.20	21.25	20.95	22.10	2,163,418	21.416	-2.97%
2023-06-13	0	21.90	21.85	21.90	21.55	22.25	2,500,187	54,482,886	21.792	21.90	21.85	21.90	21.55	22.25	2,500,187	21.792	-2.23%
2023-06-12	0	22.40	22.35	22.40	22.10	22.75	1,868,604	41,802,204	22.371	22.40	22.35	22.40	22.10	22.75	1,868,604	22.371	-4.48%
2023-06-09	0	23.45	23.45	23.50	22.05	23.95	3,790,430	87,543,345	23.096	23.45	23.45	23.50	22.05	23.95	3,790,430	23.096	3.99%
2023-06-08	0	22.55	22.50	22.55	22.05	22.75	2,557,745	57,311,556	22.407	22.55	22.50	22.55	22.05	22.75	2,557,745	22.407	-0.66%
2023-06-07	0	22.70	22.65	22.70	22.60	26.05	5,885,805	140,094,872	23.802	22.70	22.65	22.70	22.60	26.05	5,885,805	23.802	-16.39%
2023-06-06	0	27.15	27.10	27.15	26.85	28.05	1,770,862	48,289,810	27.269	27.15	27.10	27.15	26.85	28.05	1,770,862	27.269	-3.21%
2023-06-05	0	28.05	27.90	28.05	27.30	28.25	1,446,900	40,419,637	27.935	28.05	27.90	28.05	27.30	28.25	1,446,900	27.935	1.81%
2023-06-02	0	27.55	27.55	27.60	25.95	28.20	3,276,729	90,321,632	27.565	27.55	27.55	27.60	25.95	28.20	3,276,729	27.565	6.78%
2023-06-01	0	25.80	25.75	25.80	25.20	26.85	2,199,234	57,569,675	26.177	25.80	25.75	25.80	25.20	26.85	2,199,234	26.177	-0.19%
2023-05-31	0	25.85	25.80	25.85	23.80	25.85	10,243,414	259,217,365	25.306	25.85	25.80	25.85	23.80	25.85	10,243,414	25.306	4.44%
2023-05-30	0	24.75	24.55	24.75	23.30	24.80	1,031,700	25,059,255	24.289	24.75	24.55	24.75	23.30	24.80	1,031,700	24.289	3.13%
2023-05-29	0	24.00	23.95	24.00	23.85	25.60	979,300	23,996,572	24.504	24.00	23.95	24.00	23.85	25.60	979,300	24.504	-6.80%
2023-05-25	0	25.75	25.75	25.80	25.25	26.60	930,403	24,000,405	25.796	25.75	25.75	25.80	25.25	26.60	930,403	25.796	-2.28%
2023-05-24	0	26.35	26.35	26.40	25.90	26.70	745,140	19,677,797	26.408	26.35	26.35	26.40	25.90	26.70	745,140	26.408	-0.38%
2023-05-23	0	26.45	26.25	26.45	25.95	26.95	1,561,900	41,368,270	26.486	26.45	26.25	26.45	25.95	26.95	1,561,900	26.486	3.93%
2023-05-22	0	25.45	25.45	25.50	25.00	25.70	588,500	14,893,995	25.308	25.45	25.45	25.50	25.00	25.70	588,500	25.308	2.41%
2023-05-19	0	24.85	24.75	24.85	24.30	25.05	919,235	22,667,765	24.659	24.85	24.75	24.85	24.30	25.05	919,235	24.659	-4.05%
2023-05-18	0	25.90	25.85	25.90	25.40	26.45	1,038,050	26,814,365	25.832	25.90	25.85	25.90	25.40	26.45	1,038,050	25.831	2.57%
2023-05-17	0	25.25	25.20	25.25	25.05	26.45	982,800	25,203,358	25.644	25.25	25.20	25.25	25.05	26.45	982,800	25.644	-4.72%
2023-05-16	0	26.50	26.35	26.50	26.05	26.65	1,474,760	38,841,610	26.338	26.50	26.35	26.50	26.05	26.65	1,474,760	26.338	2.12%
2023-05-15	0	25.95	25.95	26.00	25.40	26.60	3,087,200	80,284,960	26.006	25.95	25.95	26.00	25.40	26.60	3,087,200	26.006	-5.46%
2023-05-12	0	27.45	27.30	27.45	27.15	28.55	1,167,600	32,311,182	27.673	27.45	27.30	27.45	27.15	28.55	1,167,600	27.673	-4.85%
2023-05-11	0	28.85	28.65	28.85	28.25	29.45	1,147,800	32,927,607	28.688	28.85	28.65	28.85	28.25	29.45	1,147,800	28.688	3.41%
2023-05-10	0	27.90	27.55	27.90	26.80	28.25	570,600	15,712,615	27.537	27.90	27.55	27.90	26.80	28.25	570,600	27.537	1.45%
2023-05-09	0	27.50	27.45	27.50	27.00	28.95	1,478,950	41,320,082	27.939	27.50	27.45	27.50	27.00	28.95	1,478,950	27.939	-5.82%
2023-05-08	0	29.20	29.15	29.20	28.45	29.50	1,262,462	36,607,129	28.997	29.20	29.15	29.20	28.45	29.50	1,262,462	28.997	3.36%
2023-05-05	0	28.25	28.05	28.25	27.50	28.30	557,200	15,570,020	27.943	28.25	28.05	28.25	27.50	28.30	557,200	27.943	3.67%
2023-05-04	0	27.25	27.25	27.35	26.75	27.50	686,300	18,705,794	27.256	27.25	27.25	27.35	26.75	27.50	686,300	27.256	5.62%
2023-05-03	0	25.80	25.80	25.85	25.05	26.00	501,200	12,753,490	25.446	25.80	25.80	25.85	25.05	26.00	501,200	25.446	-3.55%
2023-05-02	0	26.75	26.70	26.75	26.65	27.50	284,200	7,654,700	26.934	26.75	26.70	26.75	26.65	27.50	284,200	26.934	-1.83%
2023-04-28	0	27.25	27.20	27.25	27.20	27.90	899,200	24,697,747	27.466	27.25	27.20	27.25	27.20	27.90	899,200	27.466	-1.98%
2023-04-27	0	27.80	27.70	27.80	27.20	27.95	1,144,900	31,535,550	27.544	27.80	27.70	27.80	27.20	27.95	1,144,900	27.544	-2.11%
2023-04-26	0	28.40	28.35	28.45	27.35	28.65	1,292,400	36,514,855	28.254	28.40	28.35	28.45	27.35	28.65	1,292,400	28.254	2.34%
2023-04-25	0	27.75	27.75	27.80	27.30	28.75	943,650	26,060,643	27.617	27.75	27.75	27.80	27.30	28.75	943,650	27.617	-3.65%
2023-04-24	0	28.80	28.65	28.80	27.85	28.85	766,538	21,712,505	28.325	28.80	28.65	28.80	27.85	28.85	766,538	28.325	4.16%
2023-04-21	0	27.65	27.65	27.70	27.25	28.80	1,423,100	39,766,870	27.944	27.65	27.65	27.70	27.25	28.80	1,423,100	27.944	-4.16%
2023-04-20	0	28.85	28.85	29.00	28.80	29.85	649,200	18,886,384	29.092	28.85	28.85	29.00	28.80	29.85	649,200	29.092	-2.20%
2023-04-19	0	29.50	29.45	29.50	28.95	30.15	1,860,600	54,946,407	29.532	29.50	29.45	29.50	28.95	30.15	1,860,600	29.532	-2.48%
2023-04-18	0	30.25	30.20	30.25	30.05	31.30	1,548,799	47,456,103	30.641	30.25	30.20	30.25	30.05	31.30	1,548,799	30.641	-3.04%
2023-04-17	0	31.20	31.20	31.45	30.30	31.95	2,385,000	73,725,137	30.912	31.20	31.20	31.45	30.30	31.95	2,385,000	30.912	-0.95%
2023-04-14	0	31.50	31.35	31.50	30.70	32.30	4,094,811	128,445,905	31.368	31.50	31.35	31.50	30.70	32.30	4,094,811	31.368	8.06%
2023-04-13	0	29.15	29.10	29.15	27.65	29.75	3,658,300	106,513,362	29.116	29.15	29.10	29.15	27.65	29.75	3,658,300	29.116	1.92%
2023-04-12	0	28.60	28.60	28.65	28.20	29.40	3,543,000	101,396,225	28.619	28.60	28.60	28.65	28.20	29.40	3,543,000	28.619	7.52%
2023-04-11	0	26.60	26.60	26.65	25.90	27.10	3,509,290	92,829,162	26.452	26.60	26.60	26.65	25.90	27.10	3,509,290	26.452	2.70%
2023-04-06	0	25.90	25.85	25.90	25.15	26.40	2,143,059	55,137,144	25.728	25.90	25.85	25.90	25.15	26.40	2,143,059	25.728	-2.63%
2023-04-04	0	26.60	26.55	26.60	25.75	27.00	1,881,994	49,626,239	26.369	26.60	26.55	26.60	25.75	27.00	1,881,994	26.369	0.00%
2023-04-03	0	26.60	26.50	26.60	25.35	26.85	1,376,483	35,797,021	26.006	26.60	26.50	26.60	25.35	26.85	1,376,483	26.006	2.11%
2023-03-31	0	26.05	25.90	26.05	25.50	27.00	1,833,844	47,597,971	25.955	26.05	25.90	26.05	25.50	27.00	1,833,844	25.955	-3.70%
2023-03-30	0	27.05	26.95	27.05	26.80	27.50	2,279,644	61,688,423	27.061	27.05	26.95	27.05	26.80	27.50	2,279,644	27.061	1.12%
2023-03-29	0	26.75	26.60	26.75	25.70	26.90	3,005,900	79,140,895	26.329	26.75	26.60	26.75	25.70	26.90	3,005,900	26.329	5.73%
2023-03-28	0	25.30	25.30	25.45	25.10	25.85	1,424,800	36,286,723	25.468	25.30	25.30	25.45	25.10	25.85	1,424,800	25.468	2.22%
2023-03-27	0	24.75	24.65	24.75	24.15	25.60	1,853,590	46,180,644	24.914	24.75	24.65	24.75	24.15	25.60	1,853,590	24.914	-0.60%
2023-03-24	0	24.90	24.80	24.90	24.25	25.05	1,489,600	36,766,547	24.682	24.90	24.80	24.90	24.25	25.05	1,489,600	24.682	0.40%
2023-03-23	0	24.80	24.75	24.80	23.80	24.95	2,326,900	56,595,687	24.322	24.80	24.75	24.80	23.80	24.95	2,326,900	24.322	-1.00%
2023-03-22	0	25.05	25.00	25.05	24.90	26.40	1,644,600	41,847,660	25.446	25.05	25.00	25.05	24.90	26.40	1,644,600	25.445	-0.99%
2023-03-21	0	25.30	25.30	25.40	23.50	25.60	4,755,721	115,521,378	24.291	25.30	25.30	25.40	23.50	25.60	4,755,721	24.291	-1.56%
2023-03-20	0	25.70	25.60	25.70	25.10	26.70	2,065,200	53,104,930	25.714	25.70	25.60	25.70	25.10	26.70	2,065,200	25.714	-6.20%
2023-03-17	0	27.40	27.25	27.40	26.50	27.40	5,461,200	148,561,054	27.203	27.40	27.25	27.40	26.50	27.40	5,461,200	27.203	8.73%
2023-03-16	0	25.20	25.15	25.20	24.95	26.10	2,989,300	76,142,657	25.472	25.20	25.15	25.20	24.95	26.10	2,989,300	25.472	-2.14%
2023-03-15	0	25.75	25.60	25.75	24.40	25.90	3,590,300	91,258,647	25.418	25.75	25.60	25.75	24.40	25.90	3,590,300	25.418	8.42%
2023-03-14	0	23.75	23.70	23.75	23.50	26.00	8,371,796	204,830,391	24.467	23.75	23.70	23.75	23.50	26.00	8,371,796	24.467	-7.05%
2023-03-13	0	25.55	25.50	25.55	25.55	26.60	4,655,700	121,008,072	25.991	25.55	25.50	25.55	25.55	26.60	4,655,700	25.991	-4.49%
2023-03-10	0	26.75	26.70	26.75	26.45	27.55	3,599,400	97,227,888	27.012	26.75	26.70	26.75	26.45	27.55	3,599,400	27.012	-6.63%
2023-03-09	0	28.65	28.60	28.65	28.55	29.20	1,658,472	47,702,043	28.763	28.65	28.60	28.65	28.55	29.20	1,658,472	28.763	-3.21%
2023-03-08	0	29.60	29.60	29.65	29.00	30.35	1,956,500	57,631,215	29.456	29.60	29.60	29.65	29.00	30.35	1,956,500	29.456	-4.36%
2023-03-07	0	30.95	30.80	30.95	30.60	31.95	2,144,921	66,969,295	31.222	30.95	30.80	30.95	30.60	31.95	2,144,921	31.222	-4.62%
2023-03-06	0	32.45	32.45	32.50	31.15	32.80	2,900,100	93,386,897	32.201	32.45	32.45	32.50	31.15	32.80	2,900,100	32.201	7.27%
2023-03-03	0	30.25	30.20	30.25	29.35	30.50	6,026,130	180,560,980	29.963	30.25	30.20	30.25	29.35	30.50	6,026,130	29.963	-6.06%
2023-03-02	0	32.20	32.15	32.20	30.85	32.65	1,369,318	43,632,446	31.864	32.20	32.15	32.20	30.85	32.65	1,369,318	31.864	1.74%
2023-03-01	0	31.65	31.55	31.65	28.85	31.75	3,064,400	94,160,560	30.727	31.65	31.55	31.65	28.85	31.75	3,064,400	30.727	12.63%
2023-02-28	0	28.10	28.00	28.15	27.50	28.75	1,227,120	34,542,242	28.149	28.10	28.00	28.15	27.50	28.75	1,227,120	28.149	-0.35%
2023-02-27	0	28.20	28.00	28.20	27.50	28.70	974,185	27,274,860	27.998	28.20	28.00	28.20	27.50	28.70	974,185	27.998	0.00%
2023-02-24	0	28.20	28.15	28.20	28.00	29.15	1,234,600	35,258,385	28.559	28.20	28.15	28.20	28.00	29.15	1,234,600	28.559	-3.09%
2023-02-23	0	29.10	29.10	29.15	28.85	29.70	2,031,618	59,475,372	29.275	29.10	29.10	29.15	28.85	29.70	2,031,618	29.275	1.39%
2023-02-22	0	28.70	28.65	28.70	28.50	29.65	3,339,024	96,851,478	29.006	28.70	28.65	28.70	28.50	29.65	3,339,024	29.006	-5.90%
2023-02-21	0	30.50	30.45	30.50	30.30	32.60	2,669,950	83,188,839	31.158	30.50	30.45	30.50	30.30	32.60	2,669,950	31.157	-3.94%
2023-02-20	0	31.75	31.65	31.75	29.45	32.65	1,733,700	54,432,129	31.397	31.75	31.65	31.75	29.45	32.65	1,733,700	31.397	7.45%
2023-02-17	0	29.55	29.50	29.55	29.05	29.95	1,440,126	42,534,347	29.535	29.55	29.50	29.55	29.05	29.95	1,440,126	29.535	1.20%
2023-02-16	0	29.20	29.15	29.20	28.90	30.20	705,206	20,866,000	29.589	29.20	29.15	29.20	28.90	30.20	705,206	29.589	0.00%
2023-02-15	0	29.20	29.15	29.20	28.95	30.30	2,204,579	64,752,761	29.372	29.20	29.15	29.20	28.95	30.30	2,204,579	29.372	-6.71%
2023-02-14	0	31.30	31.25	31.30	31.10	32.20	1,221,100	38,679,600	31.676	31.30	31.25	31.30	31.10	32.20	1,221,100	31.676	2.45%
2023-02-13	0	30.55	30.35	30.55	29.40	30.55	729,074	21,940,098	30.093	30.55	30.35	30.55	29.40	30.55	729,074	30.093	1.66%
2023-02-10	0	30.05	30.00	30.05	29.65	31.80	1,413,053	42,752,013	30.255	30.05	30.00	30.05	29.65	31.80	1,413,053	30.255	-3.22%
2023-02-09	0	31.05	31.00	31.05	30.10	31.40	1,488,700	45,930,325	30.853	31.05	31.00	31.05	30.10	31.40	1,488,700	30.853	-1.11%
2023-02-08	0	31.40	31.35	31.40	31.15	33.35	1,015,350	32,216,292	31.729	31.40	31.35	31.40	31.15	33.35	1,015,350	31.729	0.32%
2023-02-07	0	31.30	31.10	31.30	30.60	32.35	1,275,100	40,081,377	31.434	31.30	31.10	31.30	30.60	32.35	1,275,100	31.434	2.96%
2023-02-06	0	30.40	30.30	30.40	29.90	31.60	1,762,700	54,091,210	30.687	30.40	30.30	30.40	29.90	31.60	1,762,700	30.687	-6.89%
2023-02-03	0	32.65	32.55	32.65	32.40	34.05	1,332,024	44,053,500	33.073	32.65	32.55	32.65	32.40	34.05	1,332,024	33.073	-1.80%
2023-02-02	0	33.25	33.25	33.30	33.00	34.85	2,451,400	83,301,847	33.981	33.25	33.25	33.30	33.00	34.85	2,451,400	33.981	-2.21%
2023-02-01	0	34.00	33.90	34.00	32.50	34.05	1,431,085	47,755,746	33.370	34.00	33.90	34.00	32.50	34.05	1,431,085	33.370	5.26%
2023-01-31	0	32.30	32.30	32.35	31.70	34.10	1,654,500	53,919,800	32.590	32.30	32.30	32.35	31.70	34.10	1,654,500	32.590	-4.15%
2023-01-30	0	33.70	33.70	33.85	33.50	36.50	2,329,907	81,793,276	35.106	33.70	33.70	33.85	33.50	36.50	2,329,907	35.106	-4.80%
2023-01-27	0	35.40	35.40	35.45	35.15	36.25	847,312	30,044,091	35.458	35.40	35.40	35.45	35.15	36.25	847,312	35.458	-0.28%
2023-01-26	0	35.50	35.50	35.55	34.40	35.50	1,406,214	49,038,924	34.873	35.50	35.50	35.55	34.40	35.50	1,406,214	34.873	-1.53%
2023-01-20	0	36.05	36.00	36.05	35.25	36.15	714,000	25,517,852	35.739	36.05	36.00	36.05	35.25	36.15	714,000	35.739	4.95%
2023-01-19	0	34.35	34.25	34.35	33.50	35.15	620,700	21,347,278	34.392	34.35	34.25	34.35	33.50	35.15	620,700	34.392	-2.41%
2023-01-18	0	35.20	35.20	35.25	34.00	35.70	1,142,800	39,621,505	34.671	35.20	35.20	35.25	34.00	35.70	1,142,800	34.671	0.43%
2023-01-17	0	35.05	35.00	35.05	34.45	36.10	1,629,647	57,226,072	35.116	35.05	35.00	35.05	34.45	36.10	1,629,647	35.116	-1.82%
2023-01-16	0	35.70	35.65	35.70	35.00	37.55	3,750,469	136,405,710	36.370	35.70	35.65	35.70	35.00	37.55	3,750,469	36.370	8.84%
2023-01-13	0	32.80	32.80	32.90	31.30	33.60	3,476,655	112,947,637	32.487	32.80	32.80	32.90	31.30	33.60	3,476,655	32.487	1.86%
2023-01-12	0	32.20	31.95	32.20	31.70	33.80	1,328,600	43,322,775	32.608	32.20	31.95	32.20	31.70	33.80	1,328,600	32.608	-0.31%
2023-01-11	0	32.30	32.30	32.35	32.15	34.00	1,875,100	62,197,512	33.170	32.30	32.30	32.35	32.15	34.00	1,875,100	33.170	-2.71%
2023-01-10	0	33.20	33.10	33.20	32.65	34.00	2,843,600	94,553,982	33.252	33.20	33.10	33.20	32.65	34.00	2,843,600	33.252	-10.15%
2023-01-09	0	36.95	36.90	37.00	34.40	37.30	2,661,550	96,729,365	36.343	36.95	36.90	37.00	34.40	37.30	2,661,550	36.343	3.07%
2023-01-06	0	35.85	35.85	36.05	31.30	40.00	6,940,060	256,289,350	36.929	35.85	35.85	36.05	31.30	40.00	6,940,060	36.929	31.56%
2023-01-05	0	27.25	27.25	27.30	26.50	28.20	4,289,600	117,059,835	27.289	27.25	27.25	27.30	26.50	28.20	4,289,600	27.289	4.41%
2023-01-04	0	26.10	26.10	26.15	24.35	26.60	2,778,550	71,383,552	25.691	26.10	26.10	26.15	24.35	26.60	2,778,550	25.691	3.98%
2023-01-03	0	25.10	25.05	25.10	23.40	25.30	1,992,402	48,698,914	24.442	25.10	25.05	25.10	23.40	25.30	1,992,402	24.442	2.03%
2022-12-30	0	24.60	24.60	24.75	24.10	26.00	2,018,400	50,646,305	25.092	24.60	24.60	24.75	24.10	26.00	2,018,400	25.092	4.24%
2022-12-29	0	23.60	23.60	23.70	22.65	24.20	1,266,193	29,695,961	23.453	23.60	23.60	23.70	22.65	24.20	1,266,193	23.453	-0.21%
2022-12-28	0	23.65	23.60	23.65	22.60	24.40	1,780,709	42,232,488	23.717	23.65	23.60	23.65	22.60	24.40	1,780,709	23.717	-1.05%
2022-12-23	0	23.90	23.90	23.95	23.55	24.40	849,800	20,461,915	24.079	23.90	23.90	23.95	23.55	24.40	849,800	24.079	0.63%
2022-12-22	0	23.75	23.75	23.95	23.60	25.55	1,390,900	33,397,183	24.011	23.75	23.75	23.95	23.60	25.55	1,390,900	24.011	1.50%
2022-12-21	0	23.40	23.20	23.40	23.10	23.95	635,000	14,919,355	23.495	23.40	23.20	23.40	23.10	23.95	635,000	23.495	0.86%
2022-12-20	0	23.20	23.15	23.20	22.90	23.95	1,197,700	27,964,702	23.349	23.20	23.15	23.20	22.90	23.95	1,197,700	23.349	-4.13%
2022-12-19	0	24.20	24.20	24.25	24.05	26.30	932,631	23,065,115	24.731	24.20	24.20	24.25	24.05	26.30	932,631	24.731	-5.47%
2022-12-16	0	25.60	25.60	25.65	25.30	26.20	1,367,264	35,107,585	25.677	25.60	25.60	25.65	25.30	26.20	1,367,264	25.677	-4.30%
2022-12-15	0	26.75	26.75	26.85	26.60	28.10	1,065,860	28,812,512	27.032	26.75	26.75	26.85	26.60	28.10	1,065,860	27.032	-5.48%
2022-12-14	0	28.30	28.30	28.40	27.90	29.05	533,400	15,125,212	28.356	28.30	28.30	28.40	27.90	29.05	533,400	28.356	1.07%
2022-12-13	0	28.00	27.75	28.00	27.30	28.65	796,651	22,270,460	27.955	28.00	27.75	28.00	27.30	28.65	796,651	27.955	0.00%
2022-12-12	0	28.00	28.00	28.10	27.40	29.80	1,955,543	55,056,667	28.154	28.00	28.00	28.10	27.40	29.80	1,955,543	28.154	-6.82%
2022-12-09	0	30.05	29.95	30.05	27.55	31.45	2,502,400	74,357,999	29.715	30.05	29.95	30.05	27.55	31.45	2,502,400	29.715	9.47%
2022-12-08	0	27.45	27.45	27.50	25.65	27.75	989,200	26,794,380	27.087	27.45	27.45	27.50	25.65	27.75	989,200	27.087	7.65%
2022-12-07	0	25.50	25.50	25.60	25.40	27.80	2,052,900	55,132,387	26.856	25.50	25.50	25.60	25.40	27.80	2,052,900	26.856	-6.25%
2022-12-06	0	27.20	27.15	27.20	26.85	29.00	1,571,731	43,421,018	27.626	27.20	27.15	27.20	26.85	29.00	1,571,731	27.626	-9.03%
2022-12-05	0	29.90	29.65	29.90	28.70	30.15	1,154,600	34,036,560	29.479	29.90	29.65	29.90	28.70	30.15	1,154,600	29.479	5.28%
2022-12-02	0	28.40	28.20	28.40	27.90	29.15	442,400	12,573,531	28.421	28.40	28.20	28.40	27.90	29.15	442,400	28.421	-1.39%
2022-12-01	0	28.80	28.75	28.80	28.60	30.10	1,128,170	33,035,548	29.282	28.80	28.75	28.80	28.60	30.10	1,128,170	29.282	5.88%
2022-11-30	0	27.20	27.15	27.20	26.35	27.55	934,500	25,172,215	26.937	27.20	27.15	27.20	26.35	27.55	934,500	26.937	4.82%
2022-11-29	0	25.95	25.80	25.95	24.45	26.00	779,300	19,879,536	25.510	25.95	25.80	25.95	24.45	26.00	779,300	25.509	6.35%
2022-11-28	0	24.40	24.40	24.45	22.85	24.75	871,800	20,938,155	24.017	24.40	24.40	24.45	22.85	24.75	871,800	24.017	-0.20%
2022-11-25	0	24.45	24.45	24.50	24.45	25.45	415,700	10,304,060	24.787	24.45	24.45	24.50	24.45	25.45	415,700	24.787	-4.86%
2022-11-24	0	25.70	25.45	25.70	25.05	26.30	265,800	6,842,816	25.744	25.70	25.45	25.70	25.05	26.30	265,800	25.744	-0.19%
2022-11-23	0	25.75	25.65	25.75	25.10	26.25	872,700	22,373,720	25.637	25.75	25.65	25.75	25.10	26.25	872,700	25.637	0.39%
2022-11-22	0	25.65	25.50	25.65	25.25	27.55	891,620	23,264,420	26.092	25.65	25.50	25.65	25.25	27.55	891,620	26.092	-2.66%
2022-11-21	0	26.35	26.35	26.40	25.55	26.95	557,365	14,711,685	26.395	26.35	26.35	26.40	25.55	26.95	557,365	26.395	-2.77%
2022-11-18	0	27.10	27.05	27.10	26.90	28.50	617,235	17,081,591	27.674	27.10	27.05	27.10	26.90	28.50	617,235	27.674	-3.39%
2022-11-17	0	28.05	28.00	28.05	26.85	28.35	1,403,900	38,810,314	27.645	28.05	28.00	28.05	26.85	28.35	1,403,900	27.645	-4.59%
2022-11-16	0	29.40	29.40	29.50	28.85	30.70	1,402,400	41,625,607	29.682	29.40	29.40	29.50	28.85	30.70	1,402,400	29.682	-1.34%
2022-11-15	0	29.80	29.80	29.85	28.50	30.50	1,746,100	51,659,952	29.586	29.80	29.80	29.85	28.50	30.50	1,746,100	29.586	-1.49%
2022-11-14	0	30.25	30.20	30.25	28.05	30.75	2,791,300	83,865,374	30.045	30.25	30.20	30.25	28.05	30.75	2,791,300	30.045	23.98%
2022-11-11	0	24.40	24.30	24.40	23.60	25.00	1,806,100	43,794,750	24.248	24.40	24.30	24.40	23.60	25.00	1,806,100	24.248	7.25%
2022-11-10	0	22.75	22.70	22.75	22.00	23.30	895,400	20,275,555	22.644	22.75	22.70	22.75	22.00	23.30	895,400	22.644	-0.87%
2022-11-09	0	22.95	22.90	22.95	22.70	23.80	1,478,000	34,261,400	23.181	22.95	22.90	22.95	22.70	23.80	1,478,000	23.181	-6.90%
2022-11-08	0	24.65	24.65	24.75	24.15	25.75	1,499,600	37,080,732	24.727	24.65	24.65	24.75	24.15	25.75	1,499,600	24.727	-2.18%
2022-11-07	0	25.20	25.20	25.30	23.35	25.45	2,042,300	50,671,535	24.811	25.20	25.20	25.30	23.35	25.45	2,042,300	24.811	7.69%
2022-11-04	0	23.40	23.35	23.40	21.95	23.90	3,353,584	76,998,556	22.960	23.40	23.35	23.40	21.95	23.90	3,353,584	22.960	10.64%
2022-11-03	0	21.15	21.15	21.20	20.65	22.35	4,567,200	96,978,330	21.234	21.15	21.15	21.20	20.65	22.35	4,567,200	21.234	0.71%
2022-11-02	0	21.00	20.90	21.05	19.02	21.80	4,345,088	89,024,381	20.489	21.00	20.90	21.05	19.02	21.80	4,345,088	20.489	10.53%
2022-11-01	0	19.00	19.00	19.04	17.18	19.26	3,987,800	73,491,215	18.429	19.00	19.00	19.04	17.18	19.26	3,987,800	18.429	5.09%
2022-10-31	0	18.08	17.94	18.08	17.44	18.66	2,313,577	41,624,918	17.992	18.08	17.94	18.08	17.44	18.66	2,313,577	17.992	5.36%
2022-10-28	0	17.16	17.16	17.20	16.92	19.60	3,927,332	70,751,386	18.015	17.16	17.16	17.20	16.92	19.60	3,927,332	18.015	-12.00%
2022-10-27	0	19.50	19.44	19.50	19.40	20.55	4,517,304	89,232,993	19.754	19.50	19.44	19.50	19.40	20.55	4,517,304	19.754	5.29%
2022-10-26	0	18.52	18.52	18.54	18.16	19.40	4,291,404	79,725,224	18.578	18.52	18.52	18.54	18.16	19.40	4,291,404	18.578	1.76%
2022-10-25	0	18.20	18.16	18.20	17.52	19.00	2,394,100	43,382,550	18.121	18.20	18.16	18.20	17.52	19.00	2,394,100	18.121	-4.21%
2022-10-24	0	19.00	19.00	19.02	18.44	21.80	2,614,694	50,711,438	19.395	19.00	19.00	19.02	18.44	21.80	2,614,694	19.395	-12.04%
2022-10-21	0	21.60	21.60	21.75	20.95	22.25	2,484,814	53,994,095	21.730	21.60	21.60	21.75	20.95	22.25	2,484,814	21.730	6.67%
2022-10-20	0	20.25	20.25	20.35	20.25	21.70	3,347,026	68,975,581	20.608	20.25	20.25	20.35	20.25	21.70	3,347,026	20.608	-12.15%
2022-10-19	0	23.05	22.95	23.05	22.70	23.80	4,173,791	96,138,194	23.034	23.05	22.95	23.05	22.70	23.80	4,173,791	23.034	-3.56%
2022-10-18	0	23.90	23.90	24.00	22.75	24.15	2,396,800	56,694,410	23.654	23.90	23.90	24.00	22.75	24.15	2,396,800	23.654	5.05%
2022-10-17	0	22.75	22.70	22.75	22.45	23.30	1,685,562	38,502,242	22.842	22.75	22.70	22.75	22.45	23.30	1,685,562	22.842	0.00%
2022-10-14	0	22.75	22.70	22.75	22.05	24.20	3,107,497	72,476,705	23.323	22.75	22.70	22.75	22.05	24.20	3,107,497	23.323	1.56%
2022-10-13	0	22.40	22.40	22.50	22.15	25.60	669,880	15,284,626	22.817	22.40	22.40	22.50	22.15	25.60	669,880	22.817	-1.32%
2022-10-12	0	22.70	22.70	22.85	21.85	24.00	571,400	12,989,835	22.733	22.70	22.70	22.85	21.85	24.00	571,400	22.733	-5.61%
2022-10-11	0	24.05	24.05	24.15	23.80	25.00	371,685	9,040,005	24.322	24.05	24.05	24.15	23.80	25.00	371,685	24.322	-6.42%
2022-10-10	0	25.70	25.65	25.70	24.95	26.45	530,734	13,542,444	25.516	25.70	25.65	25.70	24.95	26.45	530,734	25.516	-5.69%
2022-10-07	0	27.25	27.25	27.30	27.25	28.75	177,357	4,924,386	27.765	27.25	27.25	27.30	27.25	28.75	177,357	27.765	-7.63%
2022-10-06	0	29.50	29.35	29.50	28.80	29.80	120,030	3,524,416	29.363	29.50	29.35	29.50	28.80	29.80	120,030	29.363	1.37%
2022-10-05	0	29.10	29.10	29.25	27.85	29.50	575,800	16,646,995	28.911	29.10	29.10	29.25	27.85	29.50	575,800	28.911	10.44%
2022-10-03	0	26.35	26.35	26.55	26.15	27.75	499,494	13,271,153	26.569	26.35	26.35	26.55	26.15	27.75	499,494	26.569	-3.83%
2022-09-30	0	27.40	27.40	27.45	26.40	27.60	583,904	15,863,506	27.168	27.40	27.40	27.45	26.40	27.60	583,904	27.168	-5.84%
2022-09-29	0	29.10	29.10	29.15	28.40	30.25	1,032,197	30,192,229	29.251	29.10	29.10	29.15	28.40	30.25	1,032,197	29.250	-2.35%
2022-09-28	0	29.80	29.50	29.80	29.25	30.65	1,198,535	35,472,335	29.596	29.80	29.50	29.80	29.25	30.65	1,198,535	29.596	-1.32%
2022-09-27	0	30.20	30.20	30.30	29.10	30.35	1,149,800	34,247,926	29.786	30.20	30.20	30.30	29.10	30.35	1,149,800	29.786	2.37%
2022-09-26	0	29.50	29.45	29.50	28.55	30.00	752,465	22,112,491	29.387	29.50	29.45	29.50	28.55	30.00	752,465	29.387	-1.83%
2022-09-23	0	30.05	30.00	30.05	29.30	31.50	1,276,039	38,445,925	30.129	30.05	30.00	30.05	29.30	31.50	1,276,039	30.129	-12.13%
2022-09-22	0	34.20	34.05	34.20	33.00	35.00	1,054,034	35,603,546	33.778	34.20	34.05	34.20	33.00	35.00	1,054,034	33.778	-9.40%
2022-09-21	0	37.75	37.75	37.80	37.00	38.45	400,200	15,157,550	37.875	37.75	37.75	37.80	37.00	38.45	400,200	37.875	2.17%
2022-09-20	0	36.95	36.95	37.00	36.35	37.05	172,000	6,315,282	36.717	36.95	36.95	37.00	36.35	37.05	172,000	36.717	-0.54%
2022-09-19	0	37.15	37.00	37.15	36.20	37.35	510,734	18,854,278	36.916	37.15	37.00	37.15	36.20	37.35	510,734	36.916	-0.80%
2022-09-16	0	37.45	37.45	37.50	37.25	39.00	635,100	24,202,957	38.109	37.45	37.45	37.50	37.25	39.00	635,100	38.109	-4.95%
2022-09-15	0	39.40	39.40	39.50	38.80	40.90	1,697,100	67,420,325	39.727	39.40	39.40	39.50	38.80	40.90	1,697,100	39.727	-1.50%
2022-09-14	0	40.00	39.95	40.00	38.00	40.05	1,448,600	57,083,285	39.406	40.00	39.95	40.00	38.00	40.05	1,448,600	39.406	-4.19%
2022-09-13	0	41.75	41.70	41.75	40.05	44.00	2,209,492	92,675,561	41.944	41.75	41.70	41.75	40.05	44.00	2,209,492	41.944	14.70%
2022-09-09	0	36.40	36.40	36.55	34.05	36.80	965,807	34,464,648	35.685	36.40	36.40	36.55	34.05	36.80	965,807	35.685	1.39%
2022-09-08	0	35.90	35.90	35.95	33.60	37.95	1,546,008	54,262,477	35.098	35.90	35.90	35.95	33.60	37.95	1,546,008	35.098	-7.59%
2022-09-07	0	38.85	38.85	38.95	37.55	38.95	1,343,900	51,558,420	38.365	38.85	38.85	38.95	37.55	38.95	1,343,900	38.365	6.88%
2022-09-06	0	36.35	36.20	36.35	36.10	36.90	295,291	10,760,965	36.442	36.35	36.20	36.35	36.10	36.90	295,291	36.442	-0.95%
2022-09-05	0	36.70	36.20	36.70	35.50	36.85	256,994	9,292,324	36.158	36.70	36.20	36.70	35.50	36.85	256,994	36.158	-0.41%
2022-09-02	0	36.85	36.85	36.90	36.45	38.00	1,647,800	61,294,415	37.198	36.85	36.85	36.90	36.45	38.00	1,647,800	37.198	-0.81%
2022-09-01	0	37.15	37.15	37.20	35.60	37.90	1,086,200	40,455,630	37.245	37.15	37.15	37.20	35.60	37.90	1,086,200	37.245	4.80%
2022-08-31	0	35.45	35.30	35.45	33.80	36.30	312,100	10,971,604	35.154	35.45	35.30	35.45	33.80	36.30	312,100	35.154	2.90%
2022-08-30	0	34.45	34.40	34.50	34.10	34.95	371,600	12,761,330	34.342	34.45	34.40	34.50	34.10	34.95	371,600	34.342	-4.57%
2022-08-29	0	36.10	36.00	36.10	35.35	36.85	436,800	15,801,245	36.175	36.10	36.00	36.10	35.35	36.85	436,800	36.175	0.70%
2022-08-26	0	35.85	35.70	35.85	34.80	36.15	837,800	29,708,257	35.460	35.85	35.70	35.85	34.80	36.15	837,800	35.460	1.56%
2022-08-25	0	35.30	35.25	35.30	34.00	35.75	293,000	10,241,886	34.955	35.30	35.25	35.30	34.00	35.75	293,000	34.955	7.46%
2022-08-24	0	32.85	32.85	32.90	32.40	33.10	380,100	12,475,685	32.822	32.85	32.85	32.90	32.40	33.10	380,100	32.822	-1.94%
2022-08-23	0	33.50	33.35	33.50	33.00	34.05	406,900	13,637,065	33.515	33.50	33.35	33.50	33.00	34.05	406,900	33.515	-1.62%
2022-08-22	0	34.05	34.05	34.20	33.10	34.35	683,800	23,190,785	33.915	34.05	34.05	34.20	33.10	34.35	683,800	33.915	1.19%
2022-08-19	0	33.65	33.55	33.65	33.45	34.50	381,100	12,932,909	33.936	33.65	33.55	33.65	33.45	34.50	381,100	33.936	-1.75%
2022-08-18	0	34.25	34.15	34.25	33.80	34.85	484,400	16,527,925	34.120	34.25	34.15	34.25	33.80	34.85	484,400	34.120	-3.79%
2022-08-17	0	35.60	35.60	35.70	35.15	36.25	490,800	17,488,047	35.632	35.60	35.60	35.70	35.15	36.25	490,800	35.632	0.85%
2022-08-16	0	35.30	35.30	35.50	34.60	36.10	599,300	21,297,322	35.537	35.30	35.30	35.50	34.60	36.10	599,300	35.537	2.92%
2022-08-15	0	34.30	34.30	34.40	34.00	35.20	382,508	13,245,699	34.629	34.30	34.30	34.40	34.00	35.20	382,508	34.629	-3.52%
2022-08-12	0	35.55	35.55	35.60	35.00	36.00	220,762	7,831,328	35.474	35.55	35.55	35.60	35.00	36.00	220,762	35.474	-2.07%
2022-08-11	0	36.30	36.15	36.35	35.20	36.55	644,300	23,275,900	36.126	36.30	36.15	36.35	35.20	36.55	644,300	36.126	3.12%
2022-08-10	0	35.20	35.20	35.30	34.95	37.70	812,800	28,743,335	35.363	35.20	35.20	35.30	34.95	37.70	812,800	35.363	-6.38%
2022-08-09	0	37.60	37.30	37.60	36.20	38.15	767,000	28,719,105	37.443	37.60	37.30	37.60	36.20	38.15	767,000	37.443	6.52%
2022-08-08	0	35.30	35.30	35.40	34.65	35.70	939,238	33,108,517	35.250	35.30	35.30	35.40	34.65	35.70	939,238	35.250	8.28%
2022-08-05	0	32.60	32.35	32.60	31.65	32.95	764,200	24,920,780	32.610	32.60	32.35	32.60	31.65	32.95	764,200	32.610	6.02%
2022-08-04	0	30.75	30.65	30.75	29.50	31.10	1,000,800	30,718,942	30.694	30.75	30.65	30.75	29.50	31.10	1,000,800	30.694	0.82%
2022-08-03	0	30.50	30.15	30.50	29.75	30.90	505,300	15,318,552	30.316	30.50	30.15	30.50	29.75	30.90	505,300	30.316	0.66%
2022-08-02	0	30.30	30.10	30.30	29.70	30.95	313,730	9,471,357	30.190	30.30	30.10	30.30	29.70	30.95	313,730	30.190	-3.50%
2022-08-01	0	31.40	31.40	31.50	31.20	32.15	490,730	15,486,013	31.557	31.40	31.40	31.50	31.20	32.15	490,730	31.557	-2.03%
2022-07-29	0	32.05	31.90	32.05	31.50	33.90	527,400	16,963,535	32.165	32.05	31.90	32.05	31.50	33.90	527,400	32.164	-5.74%
2022-07-28	0	34.00	33.95	34.00	33.65	34.50	314,800	10,702,220	33.997	34.00	33.95	34.00	33.65	34.50	314,800	33.997	-0.73%
2022-07-27	0	34.25	34.00	34.25	33.55	34.90	502,900	17,175,517	34.153	34.25	34.00	34.25	33.55	34.90	502,900	34.153	0.29%
2022-07-26	0	34.15	33.95	34.15	33.40	34.20	297,200	10,065,327	33.867	34.15	33.95	34.15	33.40	34.20	297,200	33.867	0.29%
2022-07-25	0	34.05	34.00	34.05	33.50	34.90	454,500	15,387,972	33.857	34.05	34.00	34.05	33.50	34.90	454,500	33.857	-3.27%
2022-07-22	0	35.20	35.05	35.20	34.60	35.80	491,000	17,252,640	35.138	35.20	35.05	35.20	34.60	35.80	491,000	35.138	4.14%
2022-07-21	0	33.80	33.80	33.85	33.20	35.55	345,500	11,756,424	34.027	33.80	33.80	33.85	33.20	35.55	345,500	34.027	-2.17%
2022-07-20	0	34.55	34.45	34.55	33.25	35.10	1,005,010	34,690,173	34.517	34.55	34.45	34.55	33.25	35.10	1,005,010	34.517	7.13%
2022-07-19	0	32.25	32.10	32.25	31.70	32.55	689,010	22,085,628	32.054	32.25	32.10	32.25	31.70	32.55	689,010	32.054	3.37%
2022-07-18	0	31.20	31.20	31.45	29.75	31.80	578,500	17,823,765	30.810	31.20	31.20	31.45	29.75	31.80	578,500	30.810	7.22%
2022-07-15	0	29.10	28.80	29.10	28.70	30.70	648,700	18,990,655	29.275	29.10	28.80	29.10	28.70	30.70	648,700	29.275	-5.37%
2022-07-14	0	30.75	30.75	30.80	29.70	31.70	1,106,600	34,163,315	30.872	30.75	30.75	30.80	29.70	31.70	1,106,600	30.872	5.13%
2022-07-13	0	29.25	29.25	29.30	28.65	30.05	638,500	18,701,955	29.291	29.25	29.25	29.30	28.65	30.05	638,500	29.290	-1.35%
2022-07-12	0	29.65	29.30	29.65	29.05	30.50	1,307,900	38,826,915	29.687	29.65	29.30	29.65	29.05	30.50	1,307,900	29.686	-0.84%
2022-07-11	0	29.90	29.90	29.95	28.85	30.10	1,258,773	37,197,124	29.550	29.90	29.90	29.95	28.85	30.10	1,258,773	29.550	2.40%
2022-07-08	0	29.20	29.10	29.20	28.40	30.00	655,923	19,052,736	29.047	29.20	29.10	29.20	28.40	30.00	655,923	29.047	1.39%
2022-07-07	0	28.80	28.75	28.80	28.35	29.80	1,236,623	35,600,526	28.789	28.80	28.75	28.80	28.35	29.80	1,236,623	28.789	-7.54%
2022-07-06	0	31.15	31.05	31.15	30.10	32.45	2,100,582	65,867,881	31.357	31.15	31.05	31.15	30.10	32.45	2,100,582	31.357	1.80%
2022-07-05	0	30.60	30.40	30.60	30.15	31.50	1,300,300	39,929,086	30.708	30.60	30.40	30.60	30.15	31.50	1,300,300	30.708	-0.49%
2022-07-04	0	30.75	30.75	30.90	29.70	31.15	2,628,426	80,187,527	30.508	30.75	30.75	30.90	29.70	31.15	2,628,426	30.508	14.95%
2022-06-30	0	26.75	26.65	26.75	26.50	27.55	1,192,152	32,208,307	27.017	26.75	26.65	26.75	26.50	27.55	1,192,152	27.017	0.56%
2022-06-29	0	26.60	26.40	26.60	25.90	27.10	1,432,892	37,716,412	26.322	26.60	26.40	26.60	25.90	27.10	1,432,892	26.322	-2.39%
2022-06-28	0	27.25	27.25	27.30	26.25	27.50	3,058,900	82,076,502	26.832	27.25	27.25	27.30	26.25	27.50	3,058,900	26.832	-1.27%
2022-06-27	0	27.60	27.55	27.60	26.75	27.90	2,866,500	78,743,573	27.470	27.60	27.55	27.60	26.75	27.90	2,866,500	27.470	6.98%
2022-06-24	0	25.80	25.80	25.90	25.05	26.25	4,190,200	107,483,968	25.651	25.80	25.80	25.90	25.05	26.25	4,190,200	25.651	8.63%
2022-06-23	0	23.75	23.70	23.75	22.75	24.85	2,778,100	65,665,962	23.637	23.75	23.70	23.75	22.75	24.85	2,778,100	23.637	7.22%
2022-06-22	0	22.15	22.05	22.15	21.75	22.90	1,816,000	40,814,465	22.475	22.15	22.05	22.15	21.75	22.90	1,816,000	22.475	-0.45%
2022-06-21	0	22.25	22.20	22.25	20.10	22.30	1,661,360	35,561,964	21.405	22.25	22.20	22.25	20.10	22.30	1,661,360	21.405	9.88%
2022-06-20	0	20.25	20.20	20.25	19.56	21.00	1,465,300	29,496,974	20.130	20.25	20.20	20.25	19.56	21.00	1,465,300	20.130	8.75%
2022-06-17	0	18.62	18.62	18.68	17.60	19.14	896,825	16,699,564	18.621	18.62	18.62	18.68	17.60	19.14	896,825	18.621	1.64%
2022-06-16	0	18.32	18.26	18.32	18.20	19.76	878,400	16,382,782	18.651	18.32	18.26	18.32	18.20	19.76	878,400	18.651	-5.47%
2022-06-15	0	19.38	19.36	19.38	18.72	19.60	1,506,684	28,865,604	19.158	19.38	19.36	19.38	18.72	19.60	1,506,684	19.158	-2.52%
2022-06-14	0	19.88	19.80	19.88	19.26	20.10	871,600	17,106,995	19.627	19.88	19.80	19.88	19.26	20.10	871,600	19.627	-0.50%
2022-06-13	0	19.98	19.92	19.98	19.76	21.00	1,976,900	40,149,502	20.309	19.98	19.92	19.98	19.76	21.00	1,976,900	20.309	-8.14%
2022-06-10	0	21.75	21.65	21.75	21.00	21.90	2,039,200	45,153,969	22.143	21.75	21.65	21.75	21.00	21.90	2,039,200	22.143	-4.19%
2022-06-09	0	22.70	22.65	22.70	22.45	23.60	1,128,800	25,912,110	22.955	22.70	22.65	22.70	22.45	23.60	1,128,800	22.955	0.89%
2022-06-08	0	22.50	22.45	22.50	21.80	22.65	2,839,755	63,268,099	22.279	22.50	22.45	22.50	21.80	22.65	2,839,755	22.279	4.90%
2022-06-07	0	21.45	21.35	21.45	20.50	22.05	1,738,500	36,976,283	21.269	21.45	21.35	21.45	20.50	22.05	1,738,500	21.269	-9.11%
2022-06-06	0	23.60	23.55	23.60	23.15	23.95	928,549	21,919,626	23.606	23.60	23.55	23.60	23.15	23.95	928,549	23.606	2.83%
2022-06-02	0	22.95	22.90	22.95	21.80	23.10	556,500	12,463,760	22.397	22.95	22.90	22.95	21.80	23.10	556,500	22.397	-0.22%
2022-06-01	0	23.00	22.90	23.00	22.90	24.40	917,400	21,473,818	23.407	23.00	22.90	23.00	22.90	24.40	917,400	23.407	-7.63%
2022-05-31	0	24.90	24.70	24.90	23.25	24.95	1,084,900	26,550,574	24.473	24.90	24.70	24.90	23.25	24.95	1,084,900	24.473	5.06%
2022-05-30	0	23.70	23.65	23.70	23.30	24.60	452,700	10,714,332	23.668	23.70	23.65	23.70	23.30	24.60	452,700	23.668	-1.46%
2022-05-27	0	24.05	24.00	24.05	23.10	25.20	581,300	13,814,900	23.766	24.05	24.00	24.05	23.10	25.20	581,300	23.766	-4.56%
2022-05-26	0	25.20	25.10	25.20	24.70	26.00	152,000	3,797,022	24.980	25.20	25.10	25.20	24.70	26.00	152,000	24.980	-5.79%
2022-05-25	0	26.75	26.75	26.80	26.00	27.45	621,913	16,730,379	26.902	26.75	26.75	26.80	26.00	27.45	621,913	26.901	-4.46%
2022-05-24	0	28.00	27.95	28.00	28.00	29.45	626,900	17,935,279	28.610	28.00	27.95	28.00	28.00	29.45	626,900	28.609	-3.61%
2022-05-23	0	29.05	28.95	29.05	28.65	29.75	504,600	14,646,657	29.026	29.05	28.95	29.05	28.65	29.75	504,600	29.026	-0.34%
2022-05-20	0	29.15	29.00	29.15	28.50	29.30	249,400	7,222,965	28.961	29.15	29.00	29.15	28.50	29.30	249,400	28.961	6.00%
2022-05-19	0	27.50	27.40	27.50	27.15	28.40	624,400	17,312,397	27.727	27.50	27.40	27.50	27.15	28.40	624,400	27.726	-3.17%
2022-05-18	0	28.40	28.30	28.40	27.40	28.55	499,325	14,047,806	28.134	28.40	28.30	28.40	27.40	28.55	499,325	28.134	7.78%
2022-05-17	0	26.35	26.35	26.50	25.30	26.50	526,400	13,747,325	26.116	26.35	26.35	26.50	25.30	26.50	526,400	26.116	1.35%
2022-05-16	0	26.00	26.00	26.05	25.20	26.60	1,030,050	26,777,784	25.997	26.00	26.00	26.05	25.20	26.60	1,030,050	25.997	18.45%
2022-05-13	0	21.95	21.90	21.95	20.80	22.15	559,400	12,032,925	21.510	21.95	21.90	21.95	20.80	22.15	559,400	21.510	10.19%
2022-05-12	0	19.92	19.92	19.96	19.92	21.50	1,422,020	29,013,101	20.403	19.92	19.92	19.96	19.92	21.50	1,422,020	20.403	-20.00%
2022-05-11	0	24.90	24.80	24.90	21.85	26.30	993,500	24,614,247	24.775	24.90	24.80	24.90	21.85	26.30	993,500	24.775	12.93%
2022-05-10	0	22.05	22.05	22.10	20.50	25.15	763,700	16,750,265	21.933	22.05	22.05	22.10	20.50	25.15	763,700	21.933	-19.38%
2022-05-06	0	27.35	27.35	27.65	27.00	28.80	385,700	10,562,845	27.386	27.35	27.35	27.65	27.00	28.80	385,700	27.386	-7.76%
2022-05-05	0	29.65	29.50	29.65	29.15	31.70	274,500	8,139,745	29.653	29.65	29.50	29.65	29.15	31.70	274,500	29.653	-4.97%
2022-05-04	0	31.20	31.20	35.00	30.10	32.05	411,514	12,560,035	30.522	31.20	31.20	35.00	30.10	32.05	411,514	30.522	-2.50%
2022-05-03	0	32.00	31.95	32.00	31.00	33.25	299,500	9,624,035	32.134	32.00	31.95	32.00	31.00	33.25	299,500	32.134	-2.88%
2022-04-29	0	32.95	32.70	32.95	31.30	34.65	742,500	24,245,327	32.654	32.95	32.70	32.95	31.30	34.65	742,500	32.654	-2.23%
2022-04-28	0	33.70	33.60	33.70	33.30	34.50	278,300	9,446,210	33.943	33.70	33.60	33.70	33.30	34.50	278,300	33.943	-0.88%
2022-04-27	0	34.00	33.90	34.00	32.40	35.00	366,900	12,301,302	33.528	34.00	33.90	34.00	32.40	35.00	366,900	33.528	-3.00%
2022-04-26	0	35.05	35.00	35.30	33.85	36.50	300,006	10,616,888	35.389	35.05	35.00	35.30	33.85	36.50	300,006	35.389	8.01%
2022-04-25	0	32.45	32.30	32.45	31.50	34.15	199,300	6,500,280	32.616	32.45	32.30	32.45	31.50	34.15	199,300	32.616	-2.70%
2022-04-22	0	33.35	33.35	33.55	32.00	34.95	322,862	10,645,719	32.973	33.35	33.35	33.55	32.00	34.95	322,862	32.973	-5.52%
2022-04-21	0	35.30	35.10	35.40	34.75	36.20	169,200	5,953,500	35.186	35.30	35.10	35.40	34.75	36.20	169,200	35.186	1.88%
2022-04-20	0	34.65	34.65	34.80	34.00	35.45	131,600	4,578,320	34.790	34.65	34.65	34.80	34.00	35.45	131,600	34.790	1.02%
2022-04-19	0	34.30	34.30	34.50	33.70	38.80	229,197	7,882,621	34.392	34.30	34.30	34.50	33.70	38.80	229,197	34.392	-3.92%
2022-04-14	0	35.70	35.40	35.70	35.00	35.85	24,600	869,360	35.340	35.70	35.40	35.70	35.00	35.85	24,600	35.340	5.47%
2022-04-13	0	33.85	33.75	33.85	33.15	35.20	101,500	3,445,887	33.950	33.85	33.75	33.85	33.15	35.20	101,500	33.950	-1.02%
2022-04-12	0	34.20	34.05	34.50	33.70	35.15	93,500	3,212,675	34.360	34.20	34.05	34.50	33.70	35.15	93,500	34.360	0.88%
2022-04-11	0	33.90	33.60	33.90	33.50	35.80	301,500	10,253,975	34.010	33.90	33.60	33.90	33.50	35.80	301,500	34.010	-8.01%
2022-04-08	0	36.85	36.85	37.15	36.50	38.00	349,900	12,933,325	36.963	36.85	36.85	37.15	36.50	38.00	349,900	36.963	-1.60%
2022-04-07	0	37.45	37.45	37.65	37.05	39.20	363,000	13,789,900	37.989	37.45	37.45	37.65	37.05	39.20	363,000	37.989	-4.59%
2022-04-06	0	39.25	39.10	39.25	37.95	40.00	374,000	14,600,763	39.040	39.25	39.10	39.25	37.95	40.00	374,000	39.039	2.35%
2022-04-04	0	38.35	38.05	38.40	35.00	38.85	173,500	6,583,900	37.948	38.35	38.05	38.40	35.00	38.85	173,500	37.948	6.53%
2022-04-01	0	36.00	34.90	36.00	34.10	36.65	146,550	5,237,485	35.739	36.00	34.90	36.00	34.10	36.65	146,550	35.739	0.14%
2022-03-31	0	35.95	35.20	36.00	34.30	36.20	62,500	2,209,025	35.344	35.95	35.20	36.00	34.30	36.20	62,500	35.344	-0.55%
2022-03-30	0	36.15	36.00	37.00	34.15	36.70	112,500	4,006,700	35.615	36.15	36.00	37.00	34.15	36.70	112,500	35.615	8.95%
2022-03-29	0	331.8	331.8	334.0	322.2	337.2	51,550	17,054,560	330.84	33.18	33.18	33.40	32.22	33.72	515,500	33.084	0.55%
2022-03-28	0	330.0	330.0	331.2	318.0	366.0	47,750	16,005,805	335.20	33.00	33.00	33.12	31.80	36.60	477,500	33.520	-8.84%
2022-03-25	0	362.0	362.0	363.8	357.2	382.2	121,000	44,215,705	365.42	36.20	36.20	36.38	35.72	38.22	1,210,000	36.542	0.17%
2022-03-24	0	361.4	361.4	363.0	341.2	368.8	131,050	47,249,270	360.54	36.14	36.14	36.30	34.12	36.88	1,310,500	36.054	6.29%
2022-03-23	0	340.0	340.0	340.8	316.0	348.2	66,600	22,706,770	340.94	34.00	34.00	34.08	31.60	34.82	666,000	34.094	9.32%
2022-03-22	0	311.0	309.4	312.0	295.6	311.4	57,750	17,562,777	304.12	31.10	30.94	31.20	29.56	31.14	577,500	30.412	2.71%
2022-03-21	0	302.8	302.8	303.0	291.8	313.2	89,650	27,205,643	303.47	30.28	30.28	30.30	29.18	31.32	896,500	30.347	8.14%
2022-03-18	0	280.0	280.0	282.0	270.4	286.0	86,350	24,225,753	280.55	28.00	28.00	28.20	27.04	28.60	863,500	28.055	-0.64%
2022-03-17	0	281.8	281.4	281.8	264.6	287.4	158,550	44,069,352	277.95	28.18	28.14	28.18	26.46	28.74	1,585,500	27.795	10.51%
2022-03-16	0	255.0	254.0	255.0	210.2	258.2	215,928	51,192,475	237.08	25.50	25.40	25.50	21.02	25.82	2,159,280	23.708	23.79%
2022-03-15	0	206.0	206.0	206.2	205.4	224.4	204,152	43,444,602	212.81	20.60	20.60	20.62	20.54	22.44	2,041,520	21.281	-7.87%
2022-03-14	0	223.6	223.6	224.6	223.6	250.0	75,050	17,415,130	232.05	22.36	22.36	22.46	22.36	25.00	750,500	23.205	-18.16%
2022-03-11	0	273.2	273.2	275.2	243.6	279.6	223,400	58,174,700	260.41	27.32	27.32	27.52	24.36	27.96	2,234,000	26.041	-6.31%
2022-03-10	0	291.6	291.2	291.6	286.8	306.6	83,739	24,757,019	295.65	29.16	29.12	29.16	28.68	30.66	837,390	29.565	3.77%
2022-03-09	0	281.0	280.0	281.0	278.4	292.6	111,800	31,619,595	282.82	28.10	28.00	28.10	27.84	29.26	1,118,000	28.282	-2.63%
2022-03-08	0	288.6	288.4	289.0	288.0	303.6	79,050	23,062,777	291.75	28.86	28.84	28.90	28.80	30.36	790,500	29.175	-5.38%
2022-03-07	0	305.0	305.0	305.8	294.0	311.6	72,650	22,232,870	306.03	30.50	30.50	30.58	29.40	31.16	726,500	30.603	-4.63%
2022-03-04	0	319.8	319.6	319.8	317.6	358.0	129,450	42,133,631	325.48	31.98	31.96	31.98	31.76	35.80	1,294,500	32.548	-19.97%
2022-03-03	0	399.6	399.0	399.8	386.2	402.6	87,220	34,477,831	395.30	39.96	39.90	39.98	38.62	40.26	872,200	39.530	4.77%
2022-03-02	0	381.4	381.4	382.4	369.2	418.0	69,550	26,648,350	383.15	38.14	38.14	38.24	36.92	41.80	695,500	38.315	-9.83%
2022-03-01	0	423.0	422.8	423.0	419.4	438.8	122,850	52,093,450	424.04	42.30	42.28	42.30	41.94	43.88	1,228,500	42.404	3.57%
2022-02-28	0	408.4	407.0	408.4	402.4	421.0	33,750	13,756,480	407.60	40.84	40.70	40.84	40.24	42.10	337,500	40.760	-2.72%
2022-02-25	0	419.8	418.0	419.8	410.0	424.0	86,100	36,011,370	418.25	41.98	41.80	41.98	41.00	42.40	861,000	41.825	9.04%
2022-02-24	0	385.0	384.8	385.0	382.4	420.0	109,300	43,771,931	400.48	38.50	38.48	38.50	38.24	42.00	1,093,000	40.048	-15.38%
2022-02-23	0	455.0	453.4	455.0	443.2	456.4	37,038	16,700,864	450.91	45.50	45.34	45.50	44.32	45.64	370,380	45.091	1.47%
2022-02-22	0	448.4	448.4	450.0	446.0	452.0	31,750	14,228,190	448.13	44.84	44.84	45.00	44.60	45.20	317,500	44.813	-1.45%
2022-02-21	0	455.0	455.0	455.6	446.0	459.2	23,750	10,800,980	454.78	45.50	45.50	45.56	44.60	45.92	237,500	45.478	3.17%
2022-02-18	0	441.0	439.4	441.0	439.0	446.0	32,350	14,292,520	441.81	44.10	43.94	44.10	43.90	44.60	323,500	44.181	-2.43%
2022-02-17	0	452.0	451.2	452.0	445.0	455.8	109,650	49,253,010	449.18	45.20	45.12	45.20	44.50	45.58	1,096,500	44.918	2.03%
2022-02-16	0	443.0	441.6	443.0	429.2	444.8	120,911	53,336,521	441.12	44.30	44.16	44.30	42.92	44.48	1,209,110	44.112	8.68%
2022-02-15	0	407.6	407.0	407.6	401.4	420.0	66,060	26,941,958	407.84	40.76	40.70	40.76	40.14	42.00	660,600	40.784	-1.07%
2022-02-14	0	412.0	412.0	412.2	403.2	425.0	76,800	31,622,565	411.75	41.20	41.20	41.22	40.32	42.50	768,000	41.175	-0.10%
2022-02-11	0	412.4	412.2	412.6	409.6	426.0	30,250	12,519,780	413.88	41.24	41.22	41.26	40.96	42.60	302,500	41.388	-1.72%
2022-02-10	0	419.6	419.4	419.6	411.2	422.0	41,525	17,293,070	416.45	41.96	41.94	41.96	41.12	42.20	415,250	41.645	8.03%
2022-02-09	0	388.4	387.0	388.6	383.4	392.8	14,600	5,641,934	386.43	38.84	38.70	38.86	38.34	39.28	146,000	38.643	0.26%
2022-02-08	0	387.4	387.4	389.0	372.8	392.6	35,237	13,572,391	385.17	38.74	38.74	38.90	37.28	39.26	352,370	38.517	0.99%
2022-02-07	0	383.6	382.0	383.6	376.6	395.0	83,850	31,930,828	380.81	38.36	38.20	38.36	37.66	39.50	838,500	38.081	-2.98%
2022-02-04	0	395.4	395.4	399.0	380.6	402.0	124,569	49,103,259	394.19	39.54	39.54	39.90	38.06	40.20	1,245,690	39.419	14.74%
2022-01-31	0	344.6	340.2	344.6	335.0	348.0	51,050	17,305,270	338.99	34.46	34.02	34.46	33.50	34.80	510,500	33.899	5.13%
2022-01-28	0	327.8	327.2	328.0	321.2	350.2	66,170	21,801,816	329.48	32.78	32.72	32.80	32.12	35.02	661,700	32.948	-9.20%
2022-01-27	0	361.0	360.0	361.0	356.2	392.8	100,800	36,401,410	361.13	36.10	36.00	36.10	35.62	39.28	1,008,000	36.113	-3.32%
2022-01-26	0	373.4	372.2	373.4	371.8	381.0	82,050	30,733,176	374.57	37.34	37.22	37.34	37.18	38.10	820,500	37.457	-1.53%
2022-01-25	0	379.2	379.0	379.2	373.0	385.8	50,200	18,976,280	378.01	37.92	37.90	37.92	37.30	38.58	502,000	37.801	-4.00%
2022-01-24	0	395.0	395.0	395.6	393.8	408.0	19,100	7,582,010	396.96	39.50	39.50	39.56	39.38	40.80	191,000	39.696	-3.19%
2022-01-21	0	408.0	405.2	408.0	401.0	415.0	33,050	13,446,336	406.85	40.80	40.52	40.80	40.10	41.50	330,500	40.685	-2.21%
2022-01-20	0	417.2	416.2	417.2	400.0	417.8	165,522	66,230,743	400.13	41.72	41.62	41.72	40.00	41.78	1,655,220	40.013	5.78%
2022-01-19	0	394.4	393.6	394.4	380.4	405.2	204,800	81,527,320	398.08	39.44	39.36	39.44	38.04	40.52	2,048,000	39.808	5.12%
2022-01-18	0	375.2	375.2	375.8	375.2	399.0	61,655	23,585,825	382.55	37.52	37.52	37.58	37.52	39.90	616,550	38.255	-2.44%
2022-01-17	0	384.6	384.2	384.8	382.0	426.0	137,584	53,530,902	389.08	38.46	38.42	38.48	38.20	42.60	1,375,840	38.908	-4.33%
2022-01-14	0	402.0	402.0	402.4	398.6	421.8	101,300	40,801,780	402.78	40.20	40.20	40.24	39.86	42.18	1,013,000	40.278	-6.56%
2022-01-13	0	430.2	430.2	430.4	422.8	454.6	44,475	19,273,465	433.36	43.02	43.02	43.04	42.28	45.46	444,750	43.336	-5.37%
2022-01-12	0	454.6	453.6	454.6	446.8	454.6	101,981	46,001,415	451.08	45.46	45.36	45.46	44.68	45.46	1,019,810	45.108	1.02%
2022-01-11	0	450.0	449.4	450.0	440.2	453.8	245,166	107,263,287	437.51	45.00	44.94	45.00	44.02	45.38	2,451,660	43.751	6.38%
2022-01-10	0	423.0	423.0	424.8	416.8	428.2	117,600	49,678,140	422.43	42.30	42.30	42.48	41.68	42.82	1,176,000	42.243	1.83%
2022-01-07	0	415.4	415.4	415.6	410.0	418.6	66,800	27,684,530	414.44	41.54	41.54	41.56	41.00	41.86	668,000	41.444	-0.38%
2022-01-06	0	417.0	416.8	417.8	412.4	439.0	36,650	15,283,260	417.01	41.70	41.68	41.78	41.24	43.90	366,500	41.701	-6.29%
2022-01-05	0	445.0	444.6	445.0	443.8	475.0	56,384	25,347,168	449.55	44.50	44.46	44.50	44.38	47.50	563,840	44.955	-9.70%
2022-01-04	0	492.8	489.8	492.8	481.4	500.0	21,050	10,294,350	489.04	49.28	48.98	49.28	48.14	50.00	210,500	48.904	1.78%
2022-01-03	0	484.2	484.2	490.0	478.0	509.0	17,400	8,437,340	484.90	48.42	48.42	49.00	47.80	50.90	174,000	48.490	-4.31%
2021-12-31	0	506.0	505.5	506.0	505.0	516.0	50,169	25,459,287	507.47	50.60	50.55	50.60	50.50	51.60	501,690	50.747	3.69%
2021-12-30	0	488.0	488.0	488.8	487.4	497.0	22,950	11,260,865	490.67	48.80	48.80	48.88	48.74	49.70	229,500	49.067	-1.33%
2021-12-29	0	494.6	494.6	495.0	493.4	513.0	22,300	11,160,605	500.48	49.46	49.46	49.50	49.34	51.30	223,000	50.048	-2.83%
2021-12-28	0	509.0	506.5	509.0	505.0	515.0	14,650	7,457,150	509.02	50.90	50.65	50.90	50.50	51.50	146,500	50.902	-0.20%
2021-12-24	0	510.0	505.5	510.0	506.5	527.0	2,350	1,204,725	512.65	51.00	50.55	51.00	50.65	52.70	23,500	51.265	-3.77%
2021-12-23	0	530.0	527.5	530.0	522.0	540.5	18,150	9,666,975	532.62	53.00	52.75	53.00	52.20	54.05	181,500	53.262	1.53%
2021-12-22	0	522.0	521.5	522.0	522.0	561.5	34,200	18,333,575	536.07	52.20	52.15	52.20	52.20	56.15	342,000	53.607	-4.13%
2021-12-21	0	544.5	542.5	544.5	506.0	549.0	33,950	18,199,662	536.07	54.45	54.25	54.45	50.60	54.90	339,500	53.607	1.59%
2021-12-20	0	536.0	536.0	537.5	536.0	565.0	97,350	53,334,850	547.87	53.60	53.60	53.75	53.60	56.50	973,500	54.787	5.20%
2021-12-17	0	509.5	506.5	509.5	496.8	534.0	133,555	68,606,658	513.70	50.95	50.65	50.95	49.68	53.40	1,335,550	51.370	11.24%
2021-12-16	0	458.0	458.0	458.4	429.4	469.0	71,225	31,719,709	445.35	45.80	45.80	45.84	42.94	46.90	712,250	44.535	-3.98%
2021-12-15	0	477.0	477.0	477.2	474.2	500.0	156,800	76,004,676	484.72	47.70	47.70	47.72	47.42	50.00	1,568,000	48.472	-5.73%
2021-12-14	0	506.0	504.0	506.0	500.0	507.5	34,377	17,314,993	503.68	50.60	50.40	50.60	50.00	50.75	343,770	50.368	0.10%
2021-12-13	0	505.5	505.5	506.0	504.0	537.0	7,900	4,030,963	510.25	50.55	50.55	50.60	50.40	53.70	79,000	51.025	-5.87%
2021-12-10	0	537.0	536.0	537.5	532.0	547.0	20,200	10,804,900	534.90	53.70	53.60	53.75	53.20	54.70	202,000	53.490	-3.85%
2021-12-09	0	558.5	553.5	559.0	545.5	565.5	31,438	17,464,382	555.52	55.85	55.35	55.90	54.55	56.55	314,380	55.552	1.36%
2021-12-08	0	551.0	550.5	551.0	531.5	563.5	49,600	26,533,266	534.94	55.10	55.05	55.10	53.15	56.35	496,000	53.494	10.20%
2021-12-07	0	500.0	499.8	500.0	487.0	504.0	61,045	30,423,776	498.38	50.00	49.98	50.00	48.70	50.40	610,450	49.838	0.36%
2021-12-06	0	498.2	498.0	498.2	498.2	549.5	27,145	13,712,720	505.17	49.82	49.80	49.82	49.82	54.95	271,450	50.517	-9.83%
2021-12-03	0	552.5	550.0	553.0	542.5	589.5	58,500	32,093,825	548.61	55.25	55.00	55.30	54.25	58.95	585,000	54.861	-0.18%
2021-12-02	0	553.5	552.5	553.5	536.0	563.5	64,943	35,974,050	553.93	55.35	55.25	55.35	53.60	56.35	649,430	55.393	0.64%
2021-12-01	0	550.0	546.0	550.5	539.0	552.0	37,538	20,462,481	545.11	55.00	54.60	55.05	53.90	55.20	375,380	54.511	-2.14%
2021-11-30	0	562.0	562.0	563.0	560.0	583.5	70,285	40,001,337	569.13	56.20	56.20	56.30	56.00	58.35	702,850	56.913	-7.03%
2021-11-29	0	604.5	604.5	605.0	592.5	610.5	9,150	5,509,025	602.08	60.45	60.45	60.50	59.25	61.05	91,500	60.208	2.03%
2021-11-26	0	592.5	591.0	595.5	588.0	624.0	28,250	16,788,850	594.30	59.25	59.10	59.55	58.80	62.40	282,500	59.430	-2.15%
2021-11-25	0	605.5	605.5	606.5	577.0	605.5	23,675	14,075,269	594.52	60.55	60.55	60.65	57.70	60.55	236,750	59.452	8.03%
2021-11-24	0	560.5	559.0	560.5	555.0	599.0	24,100	13,541,075	561.87	56.05	55.90	56.05	55.50	59.90	241,000	56.187	-1.41%
2021-11-23	0	568.5	568.0	570.0	564.5	597.5	43,596	24,870,295	570.47	56.85	56.80	57.00	56.45	59.75	435,960	57.047	-12.94%
2021-11-22	0	653.0	653.0	653.5	653.0	686.0	19,981	13,190,985	660.18	65.30	65.30	65.35	65.30	68.60	199,810	66.018	-3.40%
2021-11-19	0	676.0	676.0	676.5	674.0	690.0	14,669	9,974,441	679.97	67.60	67.60	67.65	67.40	69.00	146,690	67.997	-3.43%
2021-11-18	0	700.0	699.5	700.0	695.0	715.5	9,150	6,406,462	700.16	70.00	69.95	70.00	69.50	71.55	91,500	70.016	-2.71%
2021-11-17	0	719.5	719.0	719.5	696.0	720.0	29,025	20,675,262	712.33	71.95	71.90	71.95	69.60	72.00	290,250	71.233	6.91%
2021-11-16	0	673.0	672.0	673.0	666.5	682.0	45,569	30,597,450	671.45	67.30	67.20	67.30	66.65	68.20	455,690	67.145	-1.32%
2021-11-15	0	682.0	677.5	682.0	670.5	689.5	59,809	40,721,929	680.87	68.20	67.75	68.20	67.05	68.95	598,090	68.087	2.48%
2021-11-12	0	665.5	661.0	665.5	660.5	694.0	31,829	21,328,402	670.09	66.55	66.10	66.55	66.05	69.40	318,290	67.009	-4.11%
2021-11-11	0	694.0	692.0	695.0	673.5	695.0	15,150	10,423,084	687.99	69.40	69.20	69.50	67.35	69.50	151,500	68.799	1.61%
2021-11-10	0	683.0	683.0	684.0	671.0	690.0	11,952	8,128,610	680.10	68.30	68.30	68.40	67.10	69.00	119,520	68.010	0.74%
2021-11-09	0	678.0	677.0	678.0	666.0	685.0	23,700	15,986,925	674.55	67.80	67.70	67.80	66.60	68.50	237,000	67.455	3.35%
2021-11-08	0	656.0	656.0	658.5	649.0	700.0	108,830	71,746,310	659.25	65.60	65.60	65.85	64.90	70.00	1,088,300	65.925	-17.17%
2021-11-05	0	792.0	792.0	792.5	789.0	805.5	3,000	2,391,150	797.05	79.20	79.20	79.25	78.90	80.55	30,000	79.705	-0.63%
2021-11-04	0	797.0	796.5	798.0	795.5	807.0	20,201	16,172,257	800.57	79.70	79.65	79.80	79.55	80.70	202,010	80.057	-0.99%
2021-11-03	0	805.0	800.5	805.0	791.5	807.0	68,629	55,145,657	803.53	80.50	80.05	80.50	79.15	80.70	686,290	80.353	1.71%
2021-11-02	0	791.5	790.5	791.5	788.0	804.5	34,600	27,569,550	796.81	79.15	79.05	79.15	78.80	80.45	346,000	79.681	-0.88%
2021-11-01	0	798.5	796.0	798.5	786.5	825.0	122,202	98,655,980	807.32	79.85	79.60	79.85	78.65	82.50	1,222,020	80.732	-1.72%
2021-10-29	0	812.5	810.5	812.5	805.0	816.0	26,650	21,576,687	809.63	81.25	81.05	81.25	80.50	81.60	266,500	80.963	-0.73%
2021-10-28	0	818.5	814.5	818.5	809.5	825.5	21,350	17,407,050	815.32	81.85	81.45	81.85	80.95	82.55	213,500	81.532	0.37%
2021-10-27	0	815.5	810.0	815.5	804.0	833.0	66,700	54,100,687	811.10	81.55	81.00	81.55	80.40	83.30	667,000	81.110	-0.12%
2021-10-26	0	816.5	813.5	816.5	796.5	816.5	38,200	30,899,762	808.89	81.65	81.35	81.65	79.65	81.65	382,000	80.889	3.42%
2021-10-25	0	789.5	784.5	789.5	784.5	809.5	11,050	8,799,175	796.31	78.95	78.45	78.95	78.45	80.95	110,500	79.631	0.57%
2021-10-22	0	785.0	782.5	785.0	775.0	795.5	22,000	17,280,340	785.47	78.50	78.25	78.50	77.50	79.55	220,000	78.547	2.28%
2021-10-21	0	767.5	767.5	771.5	767.5	796.0	40,124	30,945,656	771.25	76.75	76.75	77.15	76.75	79.60	401,240	77.125	-2.91%
2021-10-20	0	790.5	790.5	795.0	786.5	810.0	10,589	8,389,373	792.27	79.05	79.05	79.50	78.65	81.00	105,890	79.227	0.13%
2021-10-19	0	789.5	787.5	789.5	768.0	797.5	20,106	15,868,515	789.24	78.95	78.75	78.95	76.80	79.75	201,060	78.924	-1.50%
2021-10-18	0	801.5	801.0	801.5	786.5	810.0	30,500	24,293,262	796.50	80.15	80.10	80.15	78.65	81.00	305,000	79.650	0.12%
2021-10-15	0	800.5	800.0	800.5	797.0	822.0	31,050	25,081,550	807.78	80.05	80.00	80.05	79.70	82.20	310,500	80.778	0.50%
2021-10-12	0	796.5	795.0	796.5	785.0	842.0	24,395	19,491,450	798.99	79.65	79.50	79.65	78.50	84.20	243,950	79.899	-0.62%
2021-10-11	0	801.5	798.0	801.5	795.0	820.0	13,175	10,601,987	804.70	80.15	79.80	80.15	79.50	82.00	131,750	80.470	-0.74%
2021-10-08	0	807.5	803.0	808.0	789.0	816.0	181,550	145,274,450	800.19	80.75	80.30	80.80	78.90	81.60	1,815,500	80.019	-0.37%
2021-10-07	0	810.5	806.5	810.5	791.0	810.5	9,200	7,376,176	801.76	81.05	80.65	81.05	79.10	81.05	92,000	80.176	2.86%
2021-10-06	0	788.0	787.5	788.0	780.0	828.5	15,100	11,915,875	789.13	78.80	78.75	78.80	78.00	82.85	151,000	78.913	-2.05%
2021-10-05	0	804.5	803.0	804.5	779.0	805.5	84,150	66,988,275	796.06	80.45	80.30	80.45	77.90	80.55	841,500	79.606	2.81%
2021-10-04	0	782.5	780.5	782.5	778.0	835.0	18,650	14,707,050	788.58	78.25	78.05	78.25	77.80	83.50	186,500	78.858	-6.73%
2021-09-30	0	839.0	835.5	839.0	824.5	848.0	32,450	27,067,875	834.14	83.90	83.55	83.90	82.45	84.80	324,500	83.414	1.08%
2021-09-29	0	830.0	829.5	830.0	812.5	837.5	77,102	63,733,126	826.61	83.00	82.95	83.00	81.25	83.75	771,020	82.661	-3.99%
2021-09-28	0	864.5	864.0	868.5	864.5	910.0	36,825	32,140,350	872.79	86.45	86.40	86.85	86.45	91.00	368,250	87.279	-8.08%
2021-09-27	0	940.5	940.0	940.5	935.0	970.0	14,550	13,741,650	944.44	94.05	94.00	94.05	93.50	97.00	145,500	94.444	-0.63%
2021-09-24	0	946.5	944.5	946.5	940.5	968.5	44,500	42,326,175	951.15	94.65	94.45	94.65	94.05	96.85	445,000	95.115	0.69%
2021-09-23	0	940.0	937.0	940.5	926.5	968.5	70,775	66,860,537	944.69	94.00	93.70	94.05	92.65	96.85	707,750	94.469	-4.47%
2021-09-21	0	984.0	979.0	985.0	936.0	986.0	9,150	8,894,984	972.13	98.40	97.90	98.50	93.60	98.60	91,500	97.213	2.07%
2021-09-20	0	964.0	964.0	974.5	958.0	984.0	51,650	49,850,550	965.16	96.40	96.40	97.45	95.80	98.40	516,500	96.516	-2.08%
2021-09-17	0	984.5	984.5	988.5	980.0	1,000	70,750	69,784,137	986.35	98.45	98.45	98.85	98.00	100.0	707,500	98.635	-0.05%
2021-09-16	0	985.0	979.0	985.0	969.0	999.0	60,950	59,724,600	979.90	98.50	97.90	98.50	96.90	99.90	609,500	97.989	-5.29%
2021-09-15	0	1,040	1,030	1,040	1,012	1,066	26,188	26,929,424	1,028.3	104.0	103.0	104.0	101.2	106.6	261,880	102.83	-2.44%
2021-09-14	0	1,066	1,065	1,066	1,051	1,076	9,400	9,985,000	1,062.2	106.6	106.5	106.6	105.1	107.6	94,000	106.22	-0.19%
2021-09-13	0	1,068	1,063	1,068	1,051	1,077	8,132	8,629,790	1,061.2	106.8	106.3	106.8	105.1	107.7	81,320	106.12	0.38%
2021-09-10	0	1,064	1,064	1,066	1,045	1,110	49,350	52,488,600	1,063.6	106.4	106.4	106.6	104.5	111.0	493,500	106.36	-7.32%
2021-09-09	0	1,148	1,148	1,150	1,142	1,173	5,150	5,917,150	1,149.0	114.8	114.8	115.0	114.2	117.3	51,500	114.90	-2.13%
2021-09-08	0	1,173	1,166	1,173	1,162	1,180	5,300	6,207,400	1,171.2	117.3	116.6	117.3	116.2	118.0	53,000	117.12	0.43%
2021-09-07	0	1,168	1,161	1,168	1,154	1,169	4,950	5,765,925	1,164.8	116.8	116.1	116.8	115.4	116.9	49,500	116.48	0.26%
2021-09-06	0	1,165	1,160	1,165	1,150	1,179	9,901	11,484,406	1,159.9	116.5	116.0	116.5	115.0	117.9	99,010	115.99	2.01%
2021-09-03	0	1,142	1,142	1,150	1,142	1,180	50,850	58,165,250	1,143.9	114.2	114.2	115.0	114.2	118.0	508,500	114.39	0.71%
2021-09-02	0	1,134	1,127	1,134	1,125	1,150	146,050	165,445,800	1,132.8	113.4	112.7	113.4	112.5	115.0	1,460,500	113.28	0.80%
2021-09-01	0	1,125	1,116	1,125	1,107	1,131	57,780	64,393,550	1,114.5	112.5	111.6	112.5	110.7	113.1	577,800	111.45	2.27%
2021-08-31	0	1,100	1,099	1,100	1,073	1,125	60,013	66,109,786	1,101.6	110.0	109.9	110.0	107.3	112.5	600,130	110.16	0.73%
2021-08-30	0	1,092	1,084	1,092	1,083	1,109	13,900	15,226,800	1,095.5	109.2	108.4	109.2	108.3	110.9	139,000	109.55	2.34%
2021-08-27	0	1,067	1,062	1,067	1,060	1,081	6,000	6,390,000	1,065.0	106.7	106.2	106.7	106.0	108.1	60,000	106.50	-2.29%
2021-08-26	0	1,092	1,092	1,095	1,088	1,123	5,105	5,604,050	1,097.8	109.2	109.2	109.5	108.8	112.3	51,050	109.78	-2.33%
2021-08-25	0	1,118	1,121	1,125	1,112	1,141	34,109	38,364,757	1,124.8	111.8	112.1	112.5	111.2	114.1	341,090	112.48	-2.02%
2021-08-24	0	1,141	1,141	1,144	1,110	1,150	8,600	9,718,800	1,130.1	114.1	114.1	114.4	111.0	115.0	86,000	113.01	5.45%
2021-08-23	0	1,082	1,079	1,082	1,022	1,100	64,250	69,066,050	1,075.0	108.2	107.9	108.2	102.2	110.0	642,500	107.50	15.35%
2021-08-20	0	938.0	938.0	942.5	902.0	1,020	64,040	60,289,220	941.43	93.80	93.80	94.25	90.20	102.0	640,400	94.143	-12.83%
2021-08-19	0	1,076	1,073	1,076	1,055	1,091	15,000	16,106,350	1,073.8	107.6	107.3	107.6	105.5	109.1	150,000	107.38	-2.18%
2021-08-18	0	1,100	1,099	1,100	1,076	1,110	7,150	7,835,750	1,095.9	110.0	109.9	110.0	107.6	111.0	71,500	109.59	-3.34%
2021-08-17	0	1,138	1,133	1,138	1,127	1,161	26,500	30,333,100	1,144.6	113.8	113.3	113.8	112.7	116.1	265,000	114.46	-2.40%
2021-08-16	0	1,166	1,161	1,166	1,150	1,166	6,300	7,319,500	1,161.8	116.6	116.1	116.6	115.0	116.6	63,000	116.18	0.52%
2021-08-13	0	1,160	1,157	1,162	1,143	1,162	7,750	8,940,950	1,153.7	116.0	115.7	116.2	114.3	116.2	77,500	115.37	2.84%
2021-08-12	0	1,128	1,125	1,128	1,128	1,163	14,050	16,016,200	1,139.9	112.8	112.5	112.8	112.8	116.3	140,500	113.99	-3.01%
2021-08-11	0	1,163	1,163	1,167	1,160	1,179	10,250	11,959,900	1,166.8	116.3	116.3	116.7	116.0	117.9	102,500	116.68	-2.68%
2021-08-10	0	1,195	1,192	1,195	1,161	1,195	47,700	56,272,775	1,179.7	119.5	119.2	119.5	116.1	119.5	477,000	117.97	3.11%
2021-08-09	0	1,159	1,158	1,159	1,145	1,182	13,150	15,232,500	1,158.4	115.9	115.8	115.9	114.5	118.2	131,500	115.84	0.17%
2021-08-06	0	1,157	1,153	1,157	1,128	1,157	12,500	14,353,900	1,148.3	115.7	115.3	115.7	112.8	115.7	125,000	114.83	2.75%
2021-08-05	0	1,126	1,124	1,127	1,125	1,146	9,700	10,975,950	1,131.5	112.6	112.4	112.7	112.5	114.6	97,000	113.15	-0.27%
2021-08-04	0	1,129	1,128	1,129	1,125	1,171	59,800	68,197,450	1,140.4	112.9	112.8	112.9	112.5	117.1	598,000	114.04	-0.53%
2021-08-03	0	1,135	1,135	1,138	1,119	1,161	10,200	11,559,900	1,133.3	113.5	113.5	113.8	111.9	116.1	102,000	113.33	1.34%
2021-08-02	0	1,120	1,120	1,123	1,081	1,132	17,564	19,463,852	1,108.2	112.0	112.0	112.3	108.1	113.2	175,640	110.82	5.86%
2021-07-30	0	1,058	1,056	1,058	1,050	1,179	96,228	102,081,018	1,060.8	105.8	105.6	105.8	105.0	117.9	962,280	106.08	-11.39%
2021-07-29	0	1,194	1,193	1,194	1,101	1,198	111,154	130,838,802	1,177.1	119.4	119.3	119.4	110.1	119.8	1,111,540	117.71	19.40%
2021-07-28	0	1,000	998.0	1,000	950.0	1,043	169,398	168,449,379	994.40	100.0	99.80	100.0	95.00	104.3	1,693,980	99.440	2.04%
2021-07-27	0	980.0	979.5	980.0	974.5	1,161	48,600	49,530,225	1,019.1	98.00	97.95	98.00	97.45	116.1	486,000	101.91	-15.66%
2021-07-26	0	1,162	1,161	1,162	1,161	1,200	33,293	39,133,600	1,175.4	116.2	116.1	116.2	116.1	120.0	332,930	117.54	-5.83%
2021-07-23	0	1,234	1,231	1,234	1,234	1,250	11,350	14,021,207	1,235.3	123.4	123.1	123.4	123.4	125.0	113,500	123.53	1.40%
2021-07-22	0	1,217	1,211	1,218	1,206	1,249	11,881	14,442,969	1,215.6	121.7	121.1	121.8	120.6	124.9	118,810	121.56	-1.78%
2021-07-21	0	1,239	1,239	1,240	1,218	1,255	7,400	9,181,900	1,240.8	123.9	123.9	124.0	121.8	125.5	74,000	124.08	2.74%
2021-07-20	0	1,206	1,205	1,206	1,190	1,230	8,000	9,659,750	1,207.5	120.6	120.5	120.6	119.0	123.0	80,000	120.75	-2.66%
2021-07-19	0	1,239	1,238	1,240	1,223	1,259	38,850	48,227,500	1,241.4	123.9	123.8	124.0	122.3	125.9	388,500	124.14	-6.70%
2021-07-16	0	1,328	1,328	1,339	1,328	1,347	1,800	2,412,000	1,340.0	132.8	132.8	133.9	132.8	134.7	18,000	134.00	-2.71%
2021-07-15	0	1,365	1,356	1,365	1,340	1,420	8,851	12,014,927	1,357.5	136.5	135.6	136.5	134.0	142.0	88,510	135.75	1.56%
2021-07-14	0	1,344	1,339	1,344	1,317	1,344	4,550	6,099,625	1,340.6	134.4	133.9	134.4	131.7	134.4	45,500	134.06	-0.30%
2021-07-13	0	1,348	1,342	1,348	1,317	1,350	3,000	4,018,100	1,339.4	134.8	134.2	134.8	131.7	135.0	30,000	133.94	1.66%
2021-07-12	0	1,326	1,324	1,326	1,303	1,331	15,730	20,816,230	1,323.3	132.6	132.4	132.6	130.3	133.1	157,300	132.33	0.76%
2021-07-09	0	1,316	1,305	1,316	1,271	1,319	25,100	32,769,500	1,305.6	131.6	130.5	131.6	127.1	131.9	251,000	130.56	2.09%
2021-07-08	0	1,289	1,280	1,289	1,278	1,293	27,259	34,966,639	1,282.8	128.9	128.0	128.9	127.8	129.3	272,590	128.28	0.86%
2021-07-07	0	1,278	1,269	1,278	1,265	1,298	19,650	24,973,900	1,270.9	127.8	126.9	127.8	126.5	129.8	196,500	127.09	-1.69%
2021-07-06	0	1,300	1,300	1,302	1,284	1,358	40,800	53,521,250	1,311.8	130.0	130.0	130.2	128.4	135.8	408,000	131.18	-3.49%
2021-07-05	0	1,347	1,346	1,347	1,331	1,359	14,100	18,956,800	1,344.5	134.7	134.6	134.7	133.1	135.9	141,000	134.45	-0.88%
2021-07-02	0	1,359	1,358	1,359	1,269	1,373	16,600	22,603,600	1,361.7	135.9	135.8	135.9	126.9	137.3	166,000	136.17	-0.37%
2021-06-30	0	1,364	1,363	1,368	1,348	1,377	37,851	51,518,595	1,361.1	136.4	136.3	136.8	134.8	137.7	378,510	136.11	3.33%
2021-06-29	0	1,320	1,318	1,320	1,314	1,350	20,550	27,241,250	1,325.6	132.0	131.8	132.0	131.4	135.0	205,500	132.56	-2.65%
2021-06-28	0	1,356	1,350	1,356	1,340	1,356	3,300	4,453,150	1,349.4	135.6	135.0	135.6	134.0	135.6	33,000	134.94	2.19%
2021-06-25	0	1,327	1,324	1,327	1,290	1,350	31,304	41,641,108	1,330.2	132.7	132.4	132.7	129.0	135.0	313,040	133.02	5.82%
2021-06-24	0	1,254	1,254	1,262	1,230	1,265	6,557	8,177,928	1,247.2	125.4	125.4	126.2	123.0	126.5	65,570	124.72	-0.24%
2021-06-23	0	1,257	1,254	1,257	1,235	1,260	14,250	17,787,050	1,248.2	125.7	125.4	125.7	123.5	126.0	142,500	124.82	3.03%
2021-06-22	0	1,220	1,219	1,220	1,219	1,235	13,400	16,405,600	1,224.3	122.0	121.9	122.0	121.9	123.5	134,000	122.43	-0.41%
2021-06-21	0	1,225	1,221	1,232	1,212	1,233	11,650	14,245,250	1,222.8	122.5	122.1	123.2	121.2	123.3	116,500	122.28	-0.41%
2021-06-18	0	1,230	1,230	1,235	1,230	1,268	41,551	51,421,914	1,237.6	123.0	123.0	123.5	123.0	126.8	415,510	123.76	-2.30%
2021-06-17	0	1,259	1,250	1,261	1,245	1,266	8,200	10,264,900	1,251.8	125.9	125.0	126.1	124.5	126.6	82,000	125.18	-2.10%
2021-06-16	0	1,286	1,284	1,286	1,274	1,314	7,200	9,314,700	1,293.7	128.6	128.4	128.6	127.4	131.4	72,000	129.37	-3.53%
2021-06-15	0	1,333	1,327	1,334	1,326	1,343	7,550	10,057,250	1,332.1	133.3	132.7	133.4	132.6	134.3	75,500	133.21	-0.97%
2021-06-11	0	1,346	1,344	1,346	1,342	1,358	3,200	4,323,850	1,351.2	134.6	134.4	134.6	134.2	135.8	32,000	135.12	0.52%
2021-06-10	0	1,339	1,334	1,339	1,328	1,350	4,550	6,079,500	1,336.2	133.9	133.4	133.9	132.8	135.0	45,500	133.62	0.37%
2021-06-09	0	1,334	1,330	1,334	1,329	1,347	8,154	10,898,738	1,336.6	133.4	133.0	133.4	132.9	134.7	81,540	133.66	0.23%
2021-06-08	0	1,331	1,327	1,331	1,324	1,351	11,050	14,730,862	1,333.1	133.1	132.7	133.1	132.4	135.1	110,500	133.31	-1.33%
2021-06-07	0	1,349	1,347	1,349	1,340	1,370	24,500	33,095,650	1,350.8	134.9	134.7	134.9	134.0	137.0	245,000	135.08	-0.81%
2021-06-04	0	1,360	1,360	1,364	1,356	1,396	10,400	14,196,400	1,365.0	136.0	136.0	136.4	135.6	139.6	104,000	136.50	-1.38%
2021-06-03	0	1,379	1,371	1,378	1,370	1,400	6,400	8,829,350	1,379.6	137.9	137.1	137.8	137.0	140.0	64,000	137.96	-1.29%
2021-06-02	0	1,397	1,388	1,397	1,383	1,398	12,800	17,826,200	1,392.7	139.7	138.8	139.7	138.3	139.8	128,000	139.27	0.43%
2021-06-01	0	1,391	1,388	1,392	1,374	1,394	11,250	15,606,450	1,387.2	139.1	138.8	139.2	137.4	139.4	112,500	138.72	0.72%
2021-05-31	0	1,381	1,380	1,381	1,323	1,385	29,197	40,048,197	1,371.7	138.1	138.0	138.1	132.3	138.5	291,970	137.17	6.15%
2021-05-28	0	1,301	1,301	1,306	1,298	1,323	16,200	21,188,050	1,307.9	130.1	130.1	130.6	129.8	132.3	162,000	130.79	2.28%
2021-05-27	0	1,272	1,267	1,272	1,266	1,278	4,200	5,339,400	1,271.3	127.2	126.7	127.2	126.6	127.8	42,000	127.13	2.58%
2021-05-26	0	1,240	1,238	1,240	1,221	1,264	44,650	55,451,600	1,241.9	124.0	123.8	124.0	122.1	126.4	446,500	124.19	-3.50%
2021-05-25	0	1,285	1,282	1,285	1,261	1,289	17,900	22,914,850	1,280.2	128.5	128.2	128.5	126.1	128.9	179,000	128.02	0.39%
2021-05-24	0	1,280	1,277	1,280	1,265	1,300	7,350	9,373,100	1,275.3	128.0	127.7	128.0	126.5	130.0	73,500	127.53	1.19%
2021-05-21	0	1,265	1,263	1,265	1,231	1,265	9,950	12,522,850	1,258.6	126.5	126.3	126.5	123.1	126.5	99,500	125.86	3.01%
2021-05-20	0	1,228	1,228	1,230	1,216	1,232	11,792	14,465,681	1,226.7	122.8	122.8	123.0	121.6	123.2	117,920	122.67	0.99%
2021-05-18	0	1,216	1,211	1,216	1,189	1,217	7,522	9,067,684	1,205.5	121.6	121.1	121.6	118.9	121.7	75,220	120.55	1.33%
2021-05-17	0	1,200	1,195	1,200	1,169	1,205	8,470	10,042,530	1,185.7	120.0	119.5	120.0	116.9	120.5	84,700	118.57	2.39%
2021-05-14	0	1,172	1,171	1,172	1,170	1,194	9,750	11,471,800	1,176.6	117.2	117.1	117.2	117.0	119.4	97,500	117.66	1.74%
2021-05-13	0	1,152	1,151	1,152	1,139	1,175	157,000	184,130,000	1,172.8	115.2	115.1	115.2	113.9	117.5	1,570,000	117.28	-3.27%
2021-05-12	0	1,191	1,190	1,191	1,173	1,218	44,200	52,577,250	1,189.5	119.1	119.0	119.1	117.3	121.8	442,000	118.95	2.67%
2021-05-11	0	1,160	1,156	1,160	1,136	1,199	16,350	19,091,050	1,167.6	116.0	115.6	116.0	113.6	119.9	163,500	116.76	-4.92%
2021-05-10	0	1,220	1,218	1,220	1,216	1,236	24,752	30,293,460	1,223.9	122.0	121.8	122.0	121.6	123.6	247,520	122.39	2.95%
2021-05-07	0	1,185	1,185	1,189	1,181	1,215	13,300	15,883,900	1,194.3	118.5	118.5	118.9	118.1	121.5	133,000	119.43	-0.84%
2021-05-06	0	1,195	1,194	1,195	1,170	1,200	37,350	44,511,200	1,191.7	119.5	119.4	119.5	117.0	120.0	373,500	119.17	-2.37%
2021-05-05	0	1,224	1,223	1,224	1,221	1,270	53,400	65,471,200	1,226.1	122.4	122.3	122.4	122.1	127.0	534,000	122.61	-6.13%
2021-05-04	0	1,304	1,303	1,308	1,256	1,332	140,050	182,330,500	1,301.9	130.4	130.3	130.8	125.6	133.2	1,400,500	130.19	0.31%
2021-05-03	0	1,300	1,299	1,300	1,244	1,321	10,900	14,153,550	1,298.5	130.0	129.9	130.0	124.4	132.1	109,000	129.85	0.46%
2021-04-30	0	1,294	1,294	1,297	1,290	1,322	41,208	53,542,852	1,299.3	129.4	129.4	129.7	129.0	132.2	412,080	129.93	-5.69%
2021-04-29	0	1,372	1,372	1,373	1,365	1,393	15,600	21,443,450	1,374.6	137.2	137.2	137.3	136.5	139.3	156,000	137.46	-1.51%
2021-04-28	0	1,393	1,392	1,394	1,378	1,394	33,831	46,958,880	1,388.0	139.3	139.2	139.4	137.8	139.4	338,310	138.80	2.05%
2021-04-27	0	1,365	1,361	1,365	1,347	1,372	22,800	31,054,291	1,362.0	136.5	136.1	136.5	134.7	137.2	228,000	136.20	0.59%
2021-04-26	0	1,357	1,355	1,357	1,306	1,368	34,850	47,207,800	1,354.6	135.7	135.5	135.7	130.6	136.8	348,500	135.46	5.36%
2021-04-23	0	1,288	1,284	1,290	1,254	1,290	20,100	25,464,060	1,266.9	128.8	128.4	129.0	125.4	129.0	201,000	126.69	4.12%
2021-04-22	0	1,237	1,235	1,237	1,223	1,269	33,100	40,838,200	1,233.8	123.7	123.5	123.7	122.3	126.9	331,000	123.38	1.89%
2021-04-21	0	1,214	1,212	1,214	1,191	1,279	116,400	141,439,075	1,215.1	121.4	121.2	121.4	119.1	127.9	1,164,000	121.51	-6.18%
2021-04-20	1	-	-	-	-	-	0	0	-	129.4	-	-	-	-	0	-	0.00%
2021-04-19	0	1,294	1,290	1,294	1,261	1,298	15,350	19,810,175	1,290.6	129.4	129.0	129.4	126.1	129.8	153,500	129.06	3.03%
2021-04-16	0	1,256	1,253	1,257	1,250	1,299	19,613	24,764,478	1,262.7	125.6	125.3	125.7	125.0	129.9	196,130	126.27	-1.72%
2021-04-15	0	1,278	1,278	1,283	1,251	1,294	31,113	39,600,541	1,272.8	127.8	127.8	128.3	125.1	129.4	311,130	127.28	0.39%
2021-04-14	0	1,273	1,272	1,283	1,168	1,319	130,300	167,732,375	1,287.3	127.3	127.2	128.3	116.8	131.9	1,303,000	128.73	25.30%
2021-04-13	0	1,016	1,015	1,016	1,002	1,023	45,403	46,064,286	1,014.6	101.6	101.5	101.6	100.2	102.3	454,030	101.46	0.69%
2021-04-12	0	1,009	1,008	1,009	1,006	1,030	16,050	16,257,850	1,013.0	100.9	100.8	100.9	100.6	103.0	160,500	101.30	-1.75%
2021-04-09	0	1,027	1,025	1,027	1,022	1,078	49,350	50,851,100	1,030.4	102.7	102.5	102.7	102.2	107.8	493,500	103.04	-5.26%
2021-04-08	0	1,084	1,083	1,084	1,040	1,088	66,550	71,021,818	1,067.2	108.4	108.3	108.4	104.0	108.8	665,500	106.72	5.24%
2021-04-07	0	1,030	1,029	1,030	999.0	1,150	185,950	191,622,175	1,030.5	103.0	102.9	103.0	99.90	115.0	1,859,500	103.05	-2.83%
2021-04-01	0	1,060	1,060	1,061	1,029	1,060	44,500	46,880,950	1,053.5	106.0	106.0	106.1	102.9	106.0	445,000	105.35	3.01%
2021-03-31	0	1,029	1,025	1,029	1,001	1,030	72,058	73,809,024	1,024.3	102.9	102.5	102.9	100.1	103.0	720,580	102.43	2.90%
2021-03-30	0	1,000	999.0	1,000	999.0	1,018	17,350	17,456,225	1,006.1	100.0	99.90	100.0	99.90	101.8	173,500	100.61	-0.70%
2021-03-29	0	1,007	1,007	1,008	996.5	1,033	27,700	28,118,600	1,015.1	100.7	100.7	100.8	99.65	103.3	277,000	101.51	-4.37%
2021-03-26	0	1,053	1,048	1,053	1,004	1,061	18,950	19,885,150	1,049.3	105.3	104.8	105.3	100.4	106.1	189,500	104.93	5.09%
2021-03-25	0	1,002	1,001	1,002	989.0	1,010	105,283	105,457,601	1,001.7	100.2	100.1	100.2	98.90	101.0	1,052,830	100.17	-2.05%
2021-03-24	0	1,023	1,023	1,026	1,004	1,035	23,400	23,865,450	1,019.9	102.3	102.3	102.6	100.4	103.5	234,000	101.99	-2.29%
2021-03-23	0	1,047	1,046	1,050	1,046	1,068	6,450	6,787,950	1,052.4	104.7	104.6	105.0	104.6	106.8	64,500	105.24	-0.57%
2021-03-22	0	1,053	1,052	1,053	1,038	1,060	23,700	24,968,655	1,053.5	105.3	105.2	105.3	103.8	106.0	237,000	105.35	0.77%
2021-03-19	0	1,045	1,044	1,045	1,024	1,080	64,374	66,871,089	1,038.8	104.5	104.4	104.5	102.4	108.0	643,740	103.88	-4.83%
2021-03-18	0	1,098	1,097	1,098	1,087	1,146	14,827	16,394,262	1,105.7	109.8	109.7	109.8	108.7	114.6	148,270	110.57	-1.26%
2021-03-17	0	1,112	1,110	1,112	1,088	1,116	46,150	51,167,575	1,108.7	111.2	111.0	111.2	108.8	111.6	461,500	110.87	1.09%
2021-03-16	0	1,100	1,099	1,100	1,092	1,119	37,750	41,610,575	1,102.3	110.0	109.9	110.0	109.2	111.9	377,500	110.23	-0.45%
2021-03-15	0	1,105	1,104	1,107	1,101	1,132	26,250	29,075,675	1,107.6	110.5	110.4	110.7	110.1	113.2	262,500	110.76	-2.13%
2021-03-12	0	1,129	1,126	1,129	1,124	1,150	80,550	89,284,772	1,108.4	112.9	112.6	112.9	112.4	115.0	805,500	110.84	6.61%
2021-03-11	0	1,059	1,059	1,060	1,040	1,071	17,400	18,407,525	1,057.9	105.9	105.9	106.0	104.0	107.1	174,000	105.79	2.02%
2021-03-10	0	1,038	1,037	1,040	1,032	1,057	34,180	35,641,910	1,042.8	103.8	103.7	104.0	103.2	105.7	341,800	104.28	7.01%
2021-03-09	0	970.0	969.5	970.0	947.5	1,000	117,150	113,760,187	971.06	97.00	96.95	97.00	94.75	100.0	1,171,500	97.106	-5.55%
2021-03-08	0	1,027	1,025	1,027	1,026	1,068	23,000	23,922,466	1,040.1	102.7	102.5	102.7	102.6	106.8	230,000	104.01	0.88%
2021-03-05	0	1,018	1,018	1,019	1,009	1,031	82,361	84,010,557	1,020.0	101.8	101.8	101.9	100.9	103.1	823,610	102.00	-6.61%
2021-03-04	0	1,090	1,089	1,090	1,090	1,107	50,370	55,495,690	1,101.8	109.0	108.9	109.0	109.0	110.7	503,700	110.18	-6.03%
2021-03-03	0	1,160	1,159	1,160	1,147	1,170	48,550	56,243,552	1,158.5	116.0	115.9	116.0	114.7	117.0	485,500	115.85	-5.77%
2021-03-02	0	1,231	1,228	1,231	1,220	1,270	74,950	92,187,550	1,230.0	123.1	122.8	123.1	122.0	127.0	749,500	123.00	7.51%
2021-03-01	0	1,145	1,145	1,148	1,111	1,153	50,250	57,325,825	1,140.8	114.5	114.5	114.8	111.1	115.3	502,500	114.08	3.34%
2021-02-26	0	1,108	1,106	1,108	1,105	1,155	43,150	48,234,150	1,117.8	110.8	110.6	110.8	110.5	115.5	431,500	111.78	-6.97%
2021-02-25	0	1,191	1,190	1,191	1,191	1,214	36,250	43,562,400	1,201.7	119.1	119.0	119.1	119.1	121.4	362,500	120.17	-1.24%
2021-02-24	0	1,206	1,206	1,211	1,205	1,263	57,750	70,838,656	1,226.6	120.6	120.6	121.1	120.5	126.3	577,500	122.66	-4.66%
2021-02-23	0	1,265	1,260	1,265	1,241	1,299	43,150	54,585,550	1,265.0	126.5	126.0	126.5	124.1	129.9	431,500	126.50	-2.84%
2021-02-22	0	1,302	1,300	1,304	1,302	1,351	23,750	31,597,275	1,330.4	130.2	130.0	130.4	130.2	135.1	237,500	133.04	-1.36%
2021-02-19	0	1,320	1,319	1,322	1,301	1,328	58,500	76,814,050	1,313.1	132.0	131.9	132.2	130.1	132.8	585,000	131.31	-2.22%
2021-02-18	0	1,350	1,345	1,350	1,344	1,370	17,950	24,274,400	1,352.3	135.0	134.5	135.0	134.4	137.0	179,500	135.23	-1.03%
2021-02-17	0	1,364	1,364	1,372	1,362	1,391	25,850	35,461,650	1,371.8	136.4	136.4	137.2	136.2	139.1	258,500	137.18	-3.06%
2021-02-16	0	1,407	1,407	1,409	1,396	1,433	22,250	31,414,400	1,411.9	140.7	140.7	140.9	139.6	143.3	222,500	141.19	1.22%
2021-02-11	0	1,390	1,388	1,390	1,364	1,400	11,950	16,671,725	1,395.1	139.0	138.8	139.0	136.4	140.0	119,500	139.51	-1.56%
2021-02-10	0	1,412	1,412	1,417	1,393	1,422	54,600	77,045,250	1,411.1	141.2	141.2	141.7	139.3	142.2	546,000	141.11	1.36%
2021-02-09	0	1,393	1,393	1,396	1,380	1,399	58,700	81,588,600	1,389.9	139.3	139.3	139.6	138.0	139.9	587,000	138.99	3.19%
2021-02-08	0	1,350	1,350	1,352	1,342	1,369	23,050	31,155,900	1,351.7	135.0	135.0	135.2	134.2	136.9	230,500	135.17	-0.30%
2021-02-05	0	1,354	1,353	1,354	1,354	1,374	19,550	26,638,050	1,362.6	135.4	135.3	135.4	135.4	137.4	195,500	136.26	1.27%
2021-02-04	0	1,337	1,335	1,337	1,321	1,360	24,950	33,404,230	1,338.8	133.7	133.5	133.7	132.1	136.0	249,500	133.88	-1.69%
2021-02-03	0	1,360	1,360	1,365	1,350	1,375	62,600	85,091,050	1,359.3	136.0	136.0	136.5	135.0	137.5	626,000	135.93	4.78%
2021-02-02	0	1,298	1,296	1,298	1,283	1,327	51,000	66,389,825	1,301.8	129.8	129.6	129.8	128.3	132.7	510,000	130.18	2.20%
2021-02-01	0	1,270	1,269	1,270	1,215	1,281	62,350	78,566,450	1,260.1	127.0	126.9	127.0	121.5	128.1	623,500	126.01	6.19%
2021-01-29	0	1,196	1,195	1,196	1,188	1,215	46,050	55,279,200	1,200.4	119.6	119.5	119.6	118.8	121.5	460,500	120.04	-0.75%
2021-01-28	0	1,205	1,205	1,208	1,193	1,238	85,800	103,149,779	1,202.2	120.5	120.5	120.8	119.3	123.8	858,000	120.22	-7.31%
2021-01-27	0	1,300	1,299	1,300	1,291	1,350	67,250	87,674,200	1,303.7	130.0	129.9	130.0	129.1	135.0	672,500	130.37	-5.93%
2021-01-26	0	1,382	1,381	1,384	1,366	1,415	38,500	53,182,900	1,381.4	138.2	138.1	138.4	136.6	141.5	385,000	138.14	-2.40%
2021-01-25	0	1,416	1,412	1,416	1,400	1,429	30,091	42,637,616	1,417.0	141.6	141.2	141.6	140.0	142.9	300,910	141.70	1.29%
2021-01-22	0	1,398	1,396	1,400	1,390	1,468	69,095	97,535,895	1,411.6	139.8	139.6	140.0	139.0	146.8	690,950	141.16	-7.05%
2021-01-21	0	1,504	1,503	1,504	1,480	1,512	39,650	59,134,885	1,491.4	150.4	150.3	150.4	148.0	151.2	396,500	149.14	3.65%
2021-01-20	0	1,451	1,450	1,451	1,414	1,453	48,000	68,918,725	1,435.8	145.1	145.0	145.1	141.4	145.3	480,000	143.58	5.68%
2021-01-19	0	1,373	1,371	1,373	1,350	1,402	35,283	48,459,549	1,373.5	137.3	137.1	137.3	135.0	140.2	352,830	137.35	1.78%
2021-01-18	0	1,349	1,349	1,354	1,308	1,368	77,605	104,468,110	1,346.2	134.9	134.9	135.4	130.8	136.8	776,050	134.62	4.57%
2021-01-15	0	1,290	1,290	1,291	1,212	1,292	65,780	83,241,034	1,265.4	129.0	129.0	129.1	121.2	129.2	657,800	126.54	4.79%
2021-01-14	0	1,231	1,230	1,231	1,185	1,231	65,600	79,833,850	1,217.0	123.1	123.0	123.1	118.5	123.1	656,000	121.70	3.88%
2021-01-13	0	1,185	1,184	1,187	1,180	1,190	14,400	17,061,800	1,184.8	118.5	118.4	118.7	118.0	119.0	144,000	118.48	3.95%
2021-01-12	0	1,140	1,140	1,155	1,135	1,181	34,532	39,763,497	1,151.5	114.0	114.0	115.5	113.5	118.1	345,320	115.15	1.88%
2021-01-11	0	1,119	1,118	1,119	1,115	1,145	12,900	14,468,400	1,121.6	111.9	111.8	111.9	111.5	114.5	129,000	112.16	3.90%
2021-01-08	0	1,077	1,076	1,083	1,055	1,085	17,200	18,474,150	1,074.1	107.7	107.6	108.3	105.5	108.5	172,000	107.41	6.63%
2021-01-07	0	1,010	1,010	1,011	1,003	1,025	4,903	4,954,358	1,010.5	101.0	101.0	101.1	100.3	102.5	49,030	101.05	-1.94%
2021-01-06	0	1,030	1,021	1,031	1,020	1,052	14,034	14,474,020	1,031.4	103.0	102.1	103.1	102.0	105.2	140,340	103.14	1.38%
2021-01-05	0	1,016	1,016	1,021	1,011	1,045	11,000	11,249,250	1,022.7	101.6	101.6	102.1	101.1	104.5	110,000	102.27	-2.78%
2021-01-04	0	1,045	1,045	1,057	1,034	1,057	7,950	8,360,250	1,051.6	104.5	104.5	105.7	103.4	105.7	79,500	105.16	1.06%
2020-12-31	0	1,034	1,033	1,041	1,023	1,041	9,150	9,480,200	1,036.1	103.4	103.3	104.1	102.3	104.1	91,500	103.61	4.08%
2020-12-30	0	993.5	993.5	994.5	990.0	1,021	15,700	15,717,366	1,001.1	99.35	99.35	99.45	99.00	102.1	157,000	100.11	-1.14%
2020-12-29	0	1,005	1,002	1,005	1,000	1,018	8,760	8,793,440	1,003.8	100.5	100.2	100.5	100.0	101.8	87,600	100.38	-1.66%
2020-12-28	0	1,022	1,022	1,027	1,008	1,041	12,900	13,253,500	1,027.4	102.2	102.2	102.7	100.8	104.1	129,000	102.74	-0.49%
2020-12-24	0	1,027	1,024	1,041	1,027	1,044	8,200	8,481,325	1,034.3	102.7	102.4	104.1	102.7	104.4	82,000	103.43	1.99%
2020-12-23	0	1,007	1,007	1,008	996.0	1,019	13,450	13,503,975	1,004.0	100.7	100.7	100.8	99.60	101.9	134,500	100.40	2.76%
2020-12-22	0	980.0	970.5	980.0	967.0	1,000	34,300	33,651,600	981.10	98.00	97.05	98.00	96.70	100.0	343,000	98.110	1.45%
2020-12-21	0	966.0	961.0	967.0	957.0	981.5	14,551	14,131,726	971.19	96.60	96.10	96.70	95.70	98.15	145,510	97.119	0.99%
2020-12-18	0	956.5	951.5	956.5	944.5	981.0	24,200	22,903,467	946.42	95.65	95.15	95.65	94.45	98.10	242,000	94.642	4.94%
2020-12-17	0	911.5	911.5	917.0	898.0	927.5	36,144	33,231,380	919.42	91.15	91.15	91.70	89.80	92.75	361,440	91.942	3.46%
2020-12-16	0	881.0	881.0	883.0	855.0	899.0	64,000	56,290,075	879.53	88.10	88.10	88.30	85.50	89.90	640,000	87.953	5.01%
2020-12-15	0	839.0	790.5	839.0	834.0	840.5	11,150	9,355,050	839.02	83.90	79.05	83.90	83.40	84.05	111,500	83.902	-0.12%
2020-12-14	0	840.0	831.5	840.0	837.0	849.0	7,250	6,108,775	842.59	84.00	83.15	84.00	83.70	84.90	72,500	84.259	-0.94%
2020-12-11	0	848.0	845.0	848.0	843.0	855.5	67,300	57,047,500	847.66	84.80	84.50	84.80	84.30	85.55	673,000	84.766	3.29%
2020-12-10	0	821.0	820.5	821.0	817.5	832.0	29,600	24,697,728	834.38	82.10	82.05	82.10	81.75	83.20	296,000	83.438	-1.79%
2020-12-09	0	836.0	834.0	836.0	832.0	840.0	9,550	7,977,075	835.30	83.60	83.40	83.60	83.20	84.00	95,500	83.530	1.46%
2020-12-08	0	824.0	823.0	824.0	820.0	826.5	2,850	2,345,575	823.01	82.40	82.30	82.40	82.00	82.65	28,500	82.301	-0.36%
2020-12-07	0	827.0	826.0	827.0	820.5	844.0	13,050	10,804,750	827.95	82.70	82.60	82.70	82.05	84.40	130,500	82.795	-0.60%
2020-12-04	0	832.0	829.5	832.0	829.5	849.5	19,600	16,282,550	830.74	83.20	82.95	83.20	82.95	84.95	196,000	83.074	0.79%
2020-12-03	0	825.5	824.5	825.5	821.0	836.0	47,300	39,391,620	832.80	82.55	82.45	82.55	82.10	83.60	473,000	83.280	-1.26%
2020-12-02	0	836.0	836.0	840.0	830.0	850.0	19,700	16,585,200	841.89	83.60	83.60	84.00	83.00	85.00	197,000	84.189	-2.79%
2020-12-01	0	860.0	790.5	860.0	843.0	872.5	8,100	6,973,512	860.93	86.00	79.05	86.00	84.30	87.25	81,000	86.093	3.37%
2020-11-30	0	832.0	822.0	832.0	817.0	837.5	50,801	42,083,613	828.40	83.20	82.20	83.20	81.70	83.75	508,010	82.840	2.09%
2020-11-27	0	815.0	815.0	818.0	809.5	817.5	11,400	9,282,425	814.25	81.50	81.50	81.80	80.95	81.75	114,000	81.425	-0.06%
2020-11-26	0	815.5	814.5	817.5	814.0	824.5	3,500	2,856,725	816.21	81.55	81.45	81.75	81.40	82.45	35,000	81.621	0.12%
2020-11-25	0	814.5	814.5	815.0	811.0	827.0	4,908	4,012,536	817.55	81.45	81.45	81.50	81.10	82.70	49,080	81.755	-0.06%
2020-11-24	0	815.0	814.0	817.0	798.5	815.0	34,850	28,218,262	809.71	81.50	81.40	81.70	79.85	81.50	348,500	80.971	3.10%
2020-11-23	0	790.5	781.5	790.5	790.5	803.5	33,950	26,986,437	794.89	79.05	78.15	79.05	79.05	80.35	339,500	79.489	0.06%
2020-11-20	0	790.0	780.0	792.0	790.0	808.5	11,600	9,245,600	797.03	79.00	78.00	79.20	79.00	80.85	116,000	79.703	-2.35%
2020-11-19	0	809.0	802.0	810.0	796.0	817.5	51,959	42,186,698	811.92	80.90	80.20	81.00	79.60	81.75	519,590	81.192	0.81%
2020-11-18	0	802.5	796.0	802.5	791.5	810.0	12,727	10,128,279	795.81	80.25	79.60	80.25	79.15	81.00	127,270	79.581	-1.17%
2020-11-17	0	812.0	811.5	812.0	801.5	816.0	11,500	9,307,500	809.35	81.20	81.15	81.20	80.15	81.60	115,000	80.935	1.18%
2020-11-16	0	802.5	802.5	803.0	781.0	813.5	24,050	19,181,050	797.55	80.25	80.25	80.30	78.10	81.35	240,500	79.755	5.38%
2020-11-13	0	761.5	761.5	762.0	759.0	768.0	167,500	128,184,975	765.28	76.15	76.15	76.20	75.90	76.80	1,675,000	76.528	2.21%
2020-11-12	0	745.0	745.0	751.5	739.0	755.0	139,250	104,389,250	749.65	74.50	74.50	75.15	73.90	75.50	1,392,500	74.965	10.53%
2020-11-11	0	674.0	674.0	675.0	671.5	680.0	66,828	45,103,276	674.92	67.40	67.40	67.50	67.15	68.00	668,280	67.492	0.30%
2020-11-10	0	672.0	670.0	672.5	670.0	686.0	6,300	4,234,950	672.21	67.20	67.00	67.25	67.00	68.60	63,000	67.221	-1.68%
2020-11-09	0	683.5	683.5	688.0	682.5	700.0	9,700	6,669,250	687.55	68.35	68.35	68.80	68.25	70.00	97,000	68.755	1.79%
2020-11-06	0	671.5	670.0	675.0	673.0	688.0	3,050	2,058,650	674.97	67.15	67.00	67.50	67.30	68.80	30,500	67.497	-1.25%
2020-11-05	0	680.0	675.5	695.0	680.0	694.0	10,500	7,228,050	688.39	68.00	67.55	69.50	68.00	69.40	105,000	68.839	2.49%
2020-11-04	0	663.5	662.5	663.5	640.0	664.0	28,400	18,582,575	654.32	66.35	66.25	66.35	64.00	66.40	284,000	65.432	5.15%
2020-11-03	0	631.0	631.0	633.5	630.0	637.5	9,650	6,107,725	632.92	63.10	63.10	63.35	63.00	63.75	96,500	63.292	-1.10%
2020-11-02	0	638.0	638.0	639.0	624.0	659.0	9,950	6,283,700	631.53	63.80	63.80	63.90	62.40	65.90	99,500	63.153	-1.09%
2020-10-30	0	645.0	640.0	645.0	640.0	662.5	41,504	27,165,825	654.54	64.50	64.00	64.50	64.00	66.25	415,040	65.454	-2.42%
2020-10-29	0	661.0	660.0	662.5	654.5	667.0	17,750	11,698,525	659.07	66.10	66.00	66.25	65.45	66.70	177,500	65.907	-2.65%
2020-10-28	0	679.0	677.0	679.0	665.0	681.0	13,950	9,461,850	678.27	67.90	67.70	67.90	66.50	68.10	139,500	67.827	3.35%
2020-10-27	0	657.0	657.0	661.5	655.0	667.0	7,608	5,036,205	661.96	65.70	65.70	66.15	65.50	66.70	76,080	66.196	-1.35%
2020-10-23	0	666.0	666.0	668.0	662.0	666.0	8,100	5,384,925	664.81	66.60	66.60	66.80	66.20	66.60	81,000	66.481	0.91%
2020-10-22	0	660.0	659.5	660.0	655.5	670.0	98,700	65,575,575	664.39	66.00	65.95	66.00	65.55	67.00	987,000	66.439	-2.22%
2020-10-21	0	675.0	673.0	675.0	673.0	680.0	13,250	8,946,475	675.21	67.50	67.30	67.50	67.30	68.00	132,500	67.521	-0.81%
2020-10-20	0	680.5	680.5	684.0	679.0	690.0	30,000	20,592,725	686.42	68.05	68.05	68.40	67.90	69.00	300,000	68.642	-1.38%
2020-10-19	0	690.0	689.0	690.0	688.5	696.5	40,363	27,887,339	690.91	69.00	68.90	69.00	68.85	69.65	403,630	69.091	0.15%
2020-10-16	0	689.0	689.0	691.0	680.0	691.0	28,650	19,678,250	686.85	68.90	68.90	69.10	68.00	69.10	286,500	68.685	-1.15%
2020-10-15	0	697.0	695.0	697.5	692.5	705.5	26,400	18,400,687	697.00	69.70	69.50	69.75	69.25	70.55	264,000	69.700	-1.34%
2020-10-14	0	706.5	705.5	707.0	703.5	730.0	39,400	28,075,975	712.59	70.65	70.55	70.70	70.35	73.00	394,000	71.259	-2.69%
2020-10-12	0	726.0	725.5	726.5	705.5	730.0	32,750	23,684,375	723.19	72.60	72.55	72.65	70.55	73.00	327,500	72.319	2.98%
2020-10-09	0	705.0	705.0	706.5	704.0	716.0	40,900	28,883,250	706.19	70.50	70.50	70.65	70.40	71.60	409,000	70.619	-0.49%
2020-10-08	0	708.5	706.5	709.5	694.0	716.0	79,950	56,313,500	704.36	70.85	70.65	70.95	69.40	71.60	799,500	70.436	6.78%
2020-10-07	0	663.5	663.5	665.0	656.0	670.0	41,178	27,384,918	665.04	66.35	66.35	66.50	65.60	67.00	411,780	66.504	0.08%
2020-10-06	0	663.0	660.0	663.0	652.5	666.5	89,650	59,278,425	661.22	66.30	66.00	66.30	65.25	66.65	896,500	66.122	2.00%
2020-10-05	0	650.0	650.0	651.0	644.5	660.0	137,671	89,448,345	649.73	65.00	65.00	65.10	64.45	66.00	1,376,710	64.973	1.40%
2020-09-30	0	641.0	640.0	645.0	635.5	650.0	107,300	68,731,500	640.55	64.10	64.00	64.50	63.55	65.00	1,073,000	64.055	-0.47%
2020-09-29	0	644.0	644.0	645.0	628.0	651.0	453,850	292,302,362	644.05	64.40	64.40	64.50	62.80	65.10	4,538,500	64.405	5.57%
2020-09-28	0	610.0	609.0	610.0	602.0	617.5	1,075,523	648,950,629	603.38	61.00	60.90	61.00	60.20	61.75	10,755,230	60.338