Prices and Webb-site Total Returns

GDS Holdings Limited (KY): A HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	09698	2020-11-02			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-02	41.96	41.94	41.96	41.50	43.78	5,664,172	239,635,385	42.307	41.96	41.94	41.96	41.50	43.78	5,664,172	42.307	-7.21%
2026-01-30	45.22	45.20	45.22	44.64	46.50	3,005,383	135,628,995	45.129	45.22	45.20	45.22	44.64	46.50	3,005,383	45.129	-0.88%
2026-01-29	45.62	45.58	45.62	45.50	46.84	7,168,111	329,977,493	46.034	45.62	45.58	45.62	45.50	46.84	7,168,111	46.034	-0.83%
2026-01-28	46.00	45.94	46.00	44.84	46.00	9,708,702	441,447,786	45.469	46.00	45.94	46.00	44.84	46.00	9,708,702	45.469	3.51%
2026-01-27	44.44	44.40	44.44	43.86	44.92	10,599,857	470,125,557	44.352	44.44	44.40	44.44	43.86	44.92	10,599,857	44.352	7.03%
2026-01-26	41.52	41.52	41.54	41.32	42.22	4,822,330	201,275,661	41.738	41.52	41.52	41.54	41.32	42.22	4,822,330	41.738	0.53%
2026-01-23	41.30	41.22	41.30	39.84	41.86	5,319,680	219,103,484	41.187	41.30	41.22	41.30	39.84	41.86	5,319,680	41.187	2.89%
2026-01-22	40.14	40.12	40.14	39.74	40.44	3,465,127	138,845,281	40.069	40.14	40.12	40.14	39.74	40.44	3,465,127	40.069	2.92%
2026-01-21	39.00	38.98	39.00	37.32	39.18	6,974,708	267,891,577	38.409	39.00	38.98	39.00	37.32	39.18	6,974,708	38.409	-1.42%
2026-01-20	39.56	39.54	39.56	38.94	40.00	3,805,796	149,937,933	39.397	39.56	39.54	39.56	38.94	40.00	3,805,796	39.397	-0.30%
2026-01-19	39.68	39.64	39.68	39.18	40.34	5,390,054	214,102,397	39.722	39.68	39.64	39.68	39.18	40.34	5,390,054	39.722	-5.21%
2026-01-16	41.86	41.84	41.86	41.24	42.80	3,861,660	160,790,677	41.638	41.86	41.84	41.86	41.24	42.80	3,861,660	41.638	-2.20%
2026-01-15	42.80	42.80	42.82	41.96	43.78	9,945,467	425,599,993	42.793	42.80	42.80	42.82	41.96	43.78	9,945,467	42.793	2.39%
2026-01-14	41.80	41.78	41.80	40.52	42.28	6,701,835	278,822,417	41.604	41.80	41.78	41.80	40.52	42.28	6,701,835	41.604	1.26%
2026-01-13	41.28	41.26	41.28	40.50	42.62	9,469,476	391,650,883	41.359	41.28	41.26	41.28	40.50	42.62	9,469,476	41.359	5.41%
2026-01-09	39.16	39.14	39.16	38.92	40.20	9,194,042	362,600,010	39.439	39.16	39.14	39.16	38.92	40.20	9,194,042	39.439	2.84%
2026-01-08	38.08	38.06	38.08	37.00	38.10	6,300,732	237,189,408	37.645	38.08	38.06	38.08	37.00	38.10	6,300,732	37.645	1.38%
2026-01-07	37.56	37.54	37.56	36.30	37.70	6,401,630	238,380,395	37.238	37.56	37.54	37.56	36.30	37.70	6,401,630	37.237	3.99%
2026-01-06	36.12	36.06	36.12	35.56	37.10	4,560,633	164,190,713	36.002	36.12	36.06	36.12	35.56	37.10	4,560,633	36.002	-0.66%
2026-01-05	36.36	36.34	36.36	36.02	37.10	5,909,997	215,988,448	36.546	36.36	36.34	36.36	36.02	37.10	5,909,997	36.546	7.89%
2025-12-31	33.70	33.66	33.70	33.52	33.88	1,145,600	38,648,399	33.736	33.70	33.66	33.70	33.52	33.88	1,145,600	33.736	0.54%
2025-12-30	33.52	33.50	33.52	33.30	33.94	1,802,869	60,500,440	33.558	33.52	33.50	33.52	33.30	33.94	1,802,869	33.558	0.30%
2025-12-29	33.42	33.42	33.44	33.30	34.62	2,107,800	70,831,772	33.605	33.42	33.42	33.44	33.30	34.62	2,107,800	33.605	-1.71%
2025-12-24	34.00	34.00	34.08	33.80	34.30	836,317	28,474,268	34.047	34.00	34.00	34.08	33.80	34.30	836,317	34.047	-1.56%
2025-12-23	34.54	34.54	34.56	34.42	35.10	2,365,635	81,799,911	34.578	34.54	34.54	34.56	34.42	35.10	2,365,635	34.578	-0.46%
2025-12-22	34.70	34.66	34.70	34.52	35.12	2,515,745	86,883,153	34.536	34.70	34.66	34.70	34.52	35.12	2,515,745	34.536	3.03%
2025-12-19	33.68	33.68	33.70	33.36	33.96	4,339,211	146,035,213	33.655	33.68	33.68	33.70	33.36	33.96	4,339,211	33.655	1.26%
2025-12-18	33.26	33.22	33.26	32.76	33.40	2,232,958	73,946,888	33.116	33.26	33.22	33.26	32.76	33.40	2,232,958	33.116	-2.06%
2025-12-17	33.96	33.92	33.96	33.50	34.12	2,250,700	76,307,426	33.904	33.96	33.92	33.96	33.50	34.12	2,250,700	33.904	-0.12%
2025-12-16	34.00	33.92	34.00	33.34	34.84	2,827,369	95,675,429	33.839	34.00	33.92	34.00	33.34	34.84	2,827,369	33.839	-2.41%
2025-12-15	34.84	34.74	34.84	34.72	35.50	2,438,441	85,055,243	34.881	34.84	34.74	34.84	34.72	35.50	2,438,441	34.881	-0.46%
2025-12-12	35.00	35.00	35.08	34.86	35.34	3,668,775	128,771,911	35.099	35.00	35.00	35.08	34.86	35.34	3,668,775	35.099	1.98%
2025-12-11	34.32	34.26	34.32	34.04	35.34	3,043,504	104,810,338	34.437	34.32	34.26	34.32	34.04	35.34	3,043,504	34.437	-1.38%
2025-12-10	34.80	34.74	34.80	34.22	34.90	3,444,280	119,186,382	34.604	34.80	34.74	34.80	34.22	34.90	3,444,280	34.604	-0.57%
2025-12-09	35.00	35.00	35.02	34.80	36.40	11,101,948	394,258,651	35.513	35.00	35.00	35.02	34.80	36.40	11,101,948	35.513	2.40%
2025-12-08	34.18	34.18	34.20	33.98	34.44	3,350,424	114,631,936	34.214	34.18	34.18	34.20	33.98	34.44	3,350,424	34.214	1.73%
2025-12-05	33.60	33.58	33.60	32.94	33.68	2,515,232	83,981,682	33.389	33.60	33.58	33.60	32.94	33.68	2,515,232	33.389	0.72%
2025-12-04	33.36	33.36	33.40	32.62	33.58	2,728,928	90,750,715	33.255	33.36	33.36	33.40	32.62	33.58	2,728,928	33.255	2.65%
2025-12-03	32.50	32.48	32.50	32.38	33.24	2,650,681	86,162,799	32.506	32.50	32.48	32.50	32.38	33.24	2,650,681	32.506	-2.75%
2025-12-02	33.42	33.26	33.42	33.04	33.72	4,276,091	142,808,846	33.397	33.42	33.26	33.42	33.04	33.72	4,276,091	33.397	2.26%
2025-12-01	32.68	32.62	32.68	32.40	33.20	3,269,046	106,786,827	32.666	32.68	32.62	32.68	32.40	33.20	3,269,046	32.666	-1.80%
2025-11-28	33.28	33.26	33.28	32.70	33.48	2,990,384	99,350,752	33.223	33.28	33.26	33.28	32.70	33.48	2,990,384	33.223	0.67%
2025-11-27	33.06	33.04	33.06	33.00	33.98	3,302,846	110,351,766	33.411	33.06	33.04	33.06	33.00	33.98	3,302,846	33.411	-0.06%
2025-11-26	33.08	33.06	33.08	32.74	33.50	9,515,930	315,579,378	33.163	33.08	33.06	33.08	32.74	33.50	9,515,930	33.163	3.44%
2025-11-25	31.98	31.96	31.98	31.74	32.32	11,285,333	358,402,553	31.758	31.98	31.96	31.98	31.74	32.32	11,285,333	31.758	6.03%
2025-11-24	30.16	30.14	30.16	29.30	30.22	15,330,662	461,296,208	30.090	30.16	30.14	30.16	29.30	30.22	15,330,662	30.090	4.58%
2025-11-21	28.84	28.82	28.84	28.70	29.96	6,350,101	184,410,632	29.041	28.84	28.82	28.84	28.70	29.96	6,350,101	29.041	-4.19%
2025-11-20	30.10	30.08	30.10	29.00	30.12	11,961,199	356,478,678	29.803	30.10	30.08	30.10	29.00	30.12	11,961,199	29.803	6.21%
2025-11-19	28.34	28.32	28.34	27.90	28.66	4,572,694	128,692,310	28.144	28.34	28.32	28.34	27.90	28.66	4,572,694	28.144	-0.91%
2025-11-18	28.60	28.58	28.60	28.18	29.40	7,159,942	203,689,634	28.449	28.60	28.58	28.60	28.18	29.40	7,159,942	28.449	-2.99%
2025-11-17	29.48	29.48	29.50	29.00	29.74	7,640,560	224,101,339	29.331	29.48	29.48	29.50	29.00	29.74	7,640,560	29.330	-0.81%
2025-11-14	29.72	29.72	29.74	29.34	30.16	12,383,790	366,920,713	29.629	29.72	29.72	29.74	29.34	30.16	12,383,790	29.629	-5.83%
2025-11-13	31.56	31.56	31.58	30.54	32.12	7,192,310	223,635,715	31.094	31.56	31.56	31.58	30.54	32.12	7,192,310	31.094	-1.13%
2025-11-12	31.92	31.88	31.92	31.82	32.92	3,877,344	123,916,663	31.959	31.92	31.88	31.92	31.82	32.92	3,877,344	31.959	-2.09%
2025-11-11	32.60	32.58	32.60	32.22	33.02	1,510,225	49,158,057	32.550	32.60	32.58	32.60	32.22	33.02	1,510,225	32.550	0.31%
2025-11-10	32.50	32.48	32.50	32.24	32.70	2,919,618	94,680,200	32.429	32.50	32.48	32.50	32.24	32.70	2,919,618	32.429	0.18%
2025-11-07	32.44	32.38	32.44	32.34	33.36	3,174,411	103,145,898	32.493	32.44	32.38	32.44	32.34	33.36	3,174,411	32.493	-3.51%
2025-11-06	33.62	33.62	33.64	33.00	33.80	3,067,234	102,667,675	33.472	33.62	33.62	33.64	33.00	33.80	3,067,234	33.472	1.88%
2025-11-05	33.00	32.98	33.00	31.50	33.12	6,450,755	210,640,896	32.654	33.00	32.98	33.00	31.50	33.12	6,450,755	32.654	-0.42%
2025-11-04	33.14	33.12	33.14	32.80	34.50	4,630,493	154,387,318	33.341	33.14	33.12	33.14	32.80	34.50	4,630,493	33.341	-3.66%
2025-11-03	34.40	34.40	34.42	34.16	34.90	2,694,230	92,886,750	34.476	34.40	34.40	34.42	34.16	34.90	2,694,230	34.476	0.70%
2025-10-31	34.16	34.16	34.18	34.08	34.86	5,979,766	205,687,464	34.397	34.16	34.16	34.18	34.08	34.86	5,979,766	34.397	-5.64%
2025-10-30	36.20	36.18	36.20	35.88	37.38	14,334,901	525,159,713	36.635	36.20	36.18	36.20	35.88	37.38	14,334,901	36.635	3.78%
2025-10-28	34.88	34.82	34.88	34.60	35.72	9,713,016	340,269,623	35.032	34.88	34.82	34.88	34.60	35.72	9,713,016	35.032	1.22%
2025-10-27	34.46	34.46	34.50	33.96	34.80	8,111,865	279,022,271	34.397	34.46	34.46	34.50	33.96	34.80	8,111,865	34.397	3.30%
2025-10-24	33.36	33.30	33.36	33.04	33.42	3,621,269	120,347,352	33.234	33.36	33.30	33.36	33.04	33.42	3,621,269	33.233	2.08%
2025-10-23	32.68	32.60	32.68	31.82	32.80	4,983,243	161,434,294	32.395	32.68	32.60	32.68	31.82	32.80	4,983,243	32.395	-1.45%
2025-10-22	33.16	33.06	33.16	32.66	33.50	3,891,309	128,864,278	33.116	33.16	33.06	33.16	32.66	33.50	3,891,309	33.116	-1.01%
2025-10-21	33.50	33.50	33.56	33.30	34.30	8,347,338	282,451,894	33.837	33.50	33.50	33.56	33.30	34.30	8,347,338	33.837	2.89%
2025-10-20	32.56	32.54	32.56	31.56	32.60	6,442,123	207,295,538	32.178	32.56	32.54	32.56	31.56	32.60	6,442,123	32.178	3.63%
2025-10-17	31.42	31.42	31.44	31.18	32.80	9,980,408	315,322,510	31.594	31.42	31.42	31.44	31.18	32.80	9,980,408	31.594	-5.25%
2025-10-16	33.16	33.04	33.16	32.60	33.58	3,042,088	100,684,060	33.097	33.16	33.04	33.16	32.60	33.58	3,042,088	33.097	-0.96%
2025-10-15	33.48	33.46	33.48	32.34	33.68	5,938,307	197,773,495	33.305	33.48	33.46	33.48	32.34	33.68	5,938,307	33.305	2.70%
2025-10-14	32.60	32.58	32.60	32.36	35.36	12,210,980	404,134,420	33.096	32.60	32.58	32.60	32.36	35.36	12,210,980	33.096	-5.29%
2025-10-13	34.42	34.40	34.42	33.30	34.98	21,535,597	732,394,271	34.009	34.42	34.40	34.42	33.30	34.98	21,535,597	34.009	-4.71%
2025-10-10	36.12	36.10	36.12	35.90	37.62	6,703,134	244,697,985	36.505	36.12	36.10	36.12	35.90	37.62	6,703,134	36.505	-2.54%
2025-10-09	37.06	37.04	37.06	36.52	37.60	7,296,618	270,863,629	37.122	37.06	37.04	37.06	36.52	37.60	7,296,618	37.122	1.26%
2025-10-08	36.60	36.60	36.62	35.66	36.96	17,362,343	630,980,495	36.342	36.60	36.60	36.62	35.66	36.96	17,362,343	36.342	-5.57%
2025-10-06	38.76	38.76	38.80	38.52	39.20	6,600,947	256,099,790	38.797	38.76	38.76	38.80	38.52	39.20	6,600,947	38.797	-2.42%
2025-10-03	39.72	39.70	39.72	38.92	40.50	8,580,072	339,253,707	39.540	39.72	39.70	39.72	38.92	40.50	8,580,072	39.540	-3.73%
2025-10-02	41.26	41.26	41.28	39.12	42.22	15,831,866	652,678,857	41.226	41.26	41.26	41.28	39.12	42.22	15,831,866	41.226	2.94%
2025-09-30	40.08	40.02	40.08	38.70	40.16	13,707,178	542,210,594	39.557	40.08	40.02	40.08	38.70	40.16	13,707,178	39.557	-0.89%
2025-09-29	40.44	40.40	40.44	39.02	40.66	6,755,174	271,210,268	40.149	40.44	40.40	40.44	39.02	40.66	6,755,174	40.149	2.54%
2025-09-26	39.44	39.42	39.44	39.06	42.28	10,646,317	429,216,276	40.316	39.44	39.42	39.44	39.06	42.28	10,646,317	40.316	-3.71%
2025-09-25	40.96	40.90	40.96	40.56	41.98	14,791,520	609,834,078	41.229	40.96	40.90	40.96	40.56	41.98	14,791,520	41.229	1.94%
2025-09-24	40.18	40.18	40.20	35.70	40.72	26,907,989	1,044,744,856	38.827	40.18	40.18	40.20	35.70	40.72	26,907,989	38.827	6.58%
2025-09-23	37.70	37.68	37.70	36.80	39.40	8,940,365	336,142,155	37.598	37.70	37.68	37.70	36.80	39.40	8,940,365	37.598	-2.38%
2025-09-22	38.62	38.62	38.64	38.02	39.50	7,935,699	308,281,167	38.847	38.62	38.62	38.64	38.02	39.50	7,935,699	38.847	1.63%
2025-09-19	38.00	37.94	38.00	37.32	38.86	11,077,313	421,451,440	38.046	38.00	37.94	38.00	37.32	38.86	11,077,313	38.046	0.16%
2025-09-18	37.94	37.90	37.94	36.70	39.74	11,495,684	440,990,303	38.361	37.94	37.90	37.94	36.70	39.74	11,495,684	38.361	1.99%
2025-09-17	37.20	37.20	37.22	35.70	37.40	9,917,257	364,886,265	36.793	37.20	37.20	37.22	35.70	37.40	9,917,257	36.793	5.38%
2025-09-16	35.30	35.28	35.30	34.82	36.32	7,236,315	255,339,059	35.286	35.30	35.28	35.30	34.82	36.32	7,236,315	35.286	-2.81%
2025-09-15	36.32	36.30	36.32	35.88	37.34	15,206,138	552,868,707	36.358	36.32	36.30	36.32	35.88	37.34	15,206,138	36.358	-6.44%
2025-09-12	38.82	38.80	38.82	36.80	39.78	29,177,376	1,129,697,592	38.718	38.82	38.80	38.82	36.80	39.78	29,177,376	38.718	15.67%
2025-09-11	33.56	33.54	33.56	32.60	34.52	12,290,217	413,339,208	33.632	33.56	33.54	33.56	32.60	34.52	12,290,217	33.632	-1.99%
2025-09-10	34.24	34.24	34.26	33.18	34.54	20,338,614	694,449,059	34.144	34.24	34.24	34.26	33.18	34.54	20,338,614	34.144	6.07%
2025-09-09	32.28	32.26	32.28	31.96	32.86	4,216,480	136,130,347	32.285	32.28	32.26	32.28	31.96	32.86	4,216,480	32.285	-1.22%
2025-09-08	32.68	32.66	32.68	31.78	32.78	3,135,755	101,577,404	32.393	32.68	32.66	32.68	31.78	32.78	3,135,755	32.393	0.80%
2025-09-05	32.42	32.40	32.42	31.46	32.50	4,837,636	155,761,942	32.198	32.42	32.40	32.42	31.46	32.50	4,837,636	32.198	1.57%
2025-09-04	31.92	31.90	31.92	31.50	33.66	7,716,303	247,558,767	32.083	31.92	31.90	31.92	31.50	33.66	7,716,303	32.083	-2.39%
2025-09-03	32.70	32.50	32.70	31.84	33.00	7,143,006	231,972,019	32.475	32.70	32.50	32.70	31.84	33.00	7,143,006	32.475	-0.97%
2025-09-02	33.02	33.00	33.02	32.42	33.48	5,289,931	174,588,913	33.004	33.02	33.00	33.02	32.42	33.48	5,289,931	33.004	0.06%
2025-09-01	33.00	32.96	33.00	32.90	34.52	7,385,239	245,582,582	33.253	33.00	32.96	33.00	32.90	34.52	7,385,239	33.253	-2.25%
2025-08-29	33.76	33.76	33.78	33.36	34.54	11,721,558	397,840,803	33.941	33.76	33.76	33.78	33.36	34.54	11,721,558	33.941	3.30%
2025-08-28	32.68	32.66	32.68	31.86	33.14	6,801,735	220,102,090	32.360	32.68	32.66	32.68	31.86	33.14	6,801,735	32.360	-1.39%
2025-08-27	33.14	33.12	33.14	32.98	34.08	20,638,168	685,967,562	33.238	33.14	33.12	33.14	32.98	34.08	20,638,168	33.238	0.36%
2025-08-26	33.02	32.90	33.02	32.54	33.48	73,713,216	2,434,343,471	33.025	33.02	32.90	33.02	32.54	33.48	73,713,216	33.025	0.24%
2025-08-25	32.94	32.92	32.94	32.44	33.76	14,724,732	486,644,518	33.050	32.94	32.92	32.94	32.44	33.76	14,724,732	33.049	5.58%
2025-08-22	31.20	31.18	31.20	30.08	31.68	14,131,610	433,266,951	30.659	31.20	31.18	31.20	30.08	31.68	14,131,610	30.659	-2.32%
2025-08-21	31.94	31.94	31.96	31.38	33.60	15,785,335	513,388,701	32.523	31.94	31.94	31.96	31.38	33.60	15,785,335	32.523	2.04%
2025-08-20	31.30	31.28	31.30	30.50	31.80	9,730,472	302,866,715	31.126	31.30	31.28	31.30	30.50	31.80	9,730,472	31.126	-2.61%
2025-08-19	32.14	32.14	32.16	31.40	32.42	11,373,184	364,184,625	32.021	32.14	32.14	32.16	31.40	32.42	11,373,184	32.021	1.77%
2025-08-18	31.58	31.58	31.60	30.44	32.28	14,597,314	459,380,615	31.470	31.58	31.58	31.60	30.44	32.28	14,597,314	31.470	-0.19%
2025-08-15	31.64	31.62	31.64	31.22	32.90	12,293,971	392,315,929	31.911	31.64	31.62	31.64	31.22	32.90	12,293,971	31.911	-3.24%
2025-08-14	32.70	32.62	32.70	32.20	34.18	17,284,529	568,574,227	32.895	32.70	32.62	32.70	32.20	34.18	17,284,529	32.895	-7.16%
2025-08-13	35.22	35.22	35.26	35.02	36.28	8,238,293	293,868,318	35.671	35.22	35.22	35.26	35.02	36.28	8,238,293	35.671	-1.12%
2025-08-12	35.62	35.60	35.62	34.76	36.92	10,235,085	365,118,259	35.673	35.62	35.60	35.62	34.76	36.92	10,235,085	35.673	-4.71%
2025-08-11	37.38	37.38	37.40	36.10	37.66	8,784,631	326,756,801	37.196	37.38	37.38	37.40	36.10	37.66	8,784,631	37.196	4.94%
2025-08-08	35.62	35.56	35.62	35.42	36.70	4,750,895	170,781,058	35.947	35.62	35.56	35.62	35.42	36.70	4,750,895	35.947	-0.72%
2025-08-07	35.88	35.86	35.88	35.14	35.98	5,009,718	178,958,883	35.722	35.88	35.86	35.88	35.14	35.98	5,009,718	35.722	2.57%
2025-08-06	34.98	34.92	34.98	34.36	35.52	2,471,904	86,540,395	35.010	34.98	34.92	34.98	34.36	35.52	2,471,904	35.010	-0.34%
2025-08-05	35.10	35.08	35.10	34.38	35.16	3,569,676	124,671,566	34.925	35.10	35.08	35.10	34.38	35.16	3,569,676	34.925	2.33%
2025-08-04	34.30	34.28	34.30	32.90	34.30	5,561,990	189,028,806	33.986	34.30	34.28	34.30	32.90	34.30	5,561,990	33.986	-1.29%
2025-08-01	34.75	34.70	34.75	34.10	36.00	6,159,113	215,189,824	34.938	34.75	34.70	34.75	34.10	36.00	6,159,113	34.938	-2.11%
2025-07-31	35.50	35.50	35.55	34.35	37.80	10,286,994	369,894,020	35.957	35.50	35.50	35.55	34.35	37.80	10,286,994	35.957	-0.84%
2025-07-30	35.80	35.70	35.80	34.65	36.30	7,312,490	261,095,121	35.705	35.80	35.70	35.80	34.65	36.30	7,312,490	35.705	-3.76%
2025-07-29	37.20	37.20	37.25	35.35	37.80	6,634,318	244,205,865	36.810	37.20	37.20	37.25	35.35	37.80	6,634,318	36.809	4.49%
2025-07-28	35.60	35.55	35.60	35.45	36.55	3,521,280	126,038,642	35.793	35.60	35.55	35.60	35.45	36.55	3,521,280	35.793	-0.97%
2025-07-25	35.95	35.90	35.95	35.35	35.95	4,049,796	144,540,555	35.691	35.95	35.90	35.95	35.35	35.95	4,049,796	35.691	-0.14%
2025-07-24	36.00	35.90	36.00	35.55	36.65	5,692,196	205,486,321	36.100	36.00	35.90	36.00	35.55	36.65	5,692,196	36.100	0.28%
2025-07-23	35.90	35.85	35.90	34.80	36.55	7,890,700	281,502,954	35.675	35.90	35.85	35.90	34.80	36.55	7,890,700	35.675	3.61%
2025-07-22	34.65	34.60	34.65	33.80	35.15	11,366,163	391,318,898	34.428	34.65	34.60	34.65	33.80	35.15	11,366,163	34.428	-2.39%
2025-07-21	35.50	35.45	35.50	35.00	37.30	12,479,424	445,477,581	35.697	35.50	35.45	35.50	35.00	37.30	12,479,424	35.697	-4.70%
2025-07-18	37.25	37.20	37.25	36.20	37.60	9,346,458	345,598,903	36.977	37.25	37.20	37.25	36.20	37.60	9,346,458	36.976	0.27%
2025-07-17	37.15	37.05	37.15	36.90	38.40	6,365,322	239,057,212	37.556	37.15	37.05	37.15	36.90	38.40	6,365,322	37.556	-1.33%
2025-07-16	37.65	37.60	37.65	37.20	38.75	12,570,020	476,073,355	37.874	37.65	37.60	37.65	37.20	38.75	12,570,020	37.874	-2.59%
2025-07-15	38.65	38.60	38.65	34.65	38.70	26,549,709	995,971,572	37.514	38.65	38.60	38.65	34.65	38.70	26,549,709	37.513	12.19%
2025-07-14	34.45	34.45	34.50	33.55	35.25	12,903,298	446,415,547	34.597	34.45	34.45	34.50	33.55	35.25	12,903,298	34.597	6.00%
2025-07-11	32.50	32.50	32.55	31.95	33.60	7,856,637	256,825,091	32.689	32.50	32.50	32.55	31.95	33.60	7,856,637	32.689	1.09%
2025-07-10	32.15	32.10	32.15	31.65	33.05	5,194,191	169,199,811	32.575	32.15	32.10	32.15	31.65	33.05	5,194,191	32.575	1.42%
2025-07-09	31.70	31.65	31.70	31.50	32.35	4,214,109	134,032,049	31.806	31.70	31.65	31.70	31.50	32.35	4,214,109	31.806	-2.01%
2025-07-08	32.35	32.30	32.35	30.50	32.55	8,274,394	264,182,696	31.928	32.35	32.30	32.35	30.50	32.55	8,274,394	31.928	3.35%
2025-07-07	31.30	31.25	31.30	29.60	31.50	12,455,398	381,930,600	30.664	31.30	31.25	31.30	29.60	31.50	12,455,398	30.664	-2.95%
2025-07-04	32.25	32.25	32.30	32.05	33.70	12,293,776	402,082,610	32.706	32.25	32.25	32.30	32.05	33.70	12,293,776	32.706	6.09%
2025-07-03	30.40	30.40	30.45	29.30	30.80	12,263,095	369,876,534	30.162	30.40	30.40	30.45	29.30	30.80	12,263,095	30.162	7.61%
2025-07-02	28.25	28.20	28.25	28.10	29.40	5,895,500	168,074,136	28.509	28.25	28.20	28.25	28.10	29.40	5,895,500	28.509	-4.24%
2025-06-30	29.50	29.45	29.50	28.95	29.70	4,985,700	146,520,796	29.388	29.50	29.45	29.50	28.95	29.70	4,985,700	29.388	1.20%
2025-06-27	29.15	29.10	29.15	28.95	30.10	6,986,596	205,640,524	29.434	29.15	29.10	29.15	28.95	30.10	6,986,596	29.434	3.19%
2025-06-26	28.25	28.20	28.25	27.60	28.30	3,377,356	95,013,807	28.133	28.25	28.20	28.25	27.60	28.30	3,377,356	28.133	0.00%
2025-06-25	28.25	28.20	28.25	28.00	28.95	5,928,859	168,635,536	28.443	28.25	28.20	28.25	28.00	28.95	5,928,859	28.443	2.17%
2025-06-24	27.65	27.65	27.70	27.00	27.90	4,070,882	112,485,667	27.632	27.65	27.65	27.70	27.00	27.90	4,070,882	27.632	2.98%
2025-06-23	26.85	26.80	26.85	25.00	26.85	3,854,040	101,686,844	26.385	26.85	26.80	26.85	25.00	26.85	3,854,040	26.384	2.87%
2025-06-20	26.10	26.05	26.10	25.80	26.50	4,043,025	105,417,246	26.074	26.10	26.05	26.10	25.80	26.50	4,043,025	26.074	0.38%
2025-06-19	26.00	25.95	26.00	25.60	27.20	3,886,300	100,795,679	25.936	26.00	25.95	26.00	25.60	27.20	3,886,300	25.936	-3.17%
2025-06-18	26.85	26.85	26.90	26.25	27.25	2,908,034	77,834,312	26.765	26.85	26.85	26.90	26.25	27.25	2,908,034	26.765	0.37%
2025-06-17	26.75	26.70	26.75	26.60	27.95	4,241,853	114,494,324	26.992	26.75	26.70	26.75	26.60	27.95	4,241,853	26.992	-1.47%
2025-06-16	27.15	27.15	27.20	25.00	27.50	11,402,812	308,560,395	27.060	27.15	27.15	27.20	25.00	27.50	11,402,812	27.060	6.89%
2025-06-13	25.40	25.35	25.40	24.85	26.20	5,232,800	132,280,297	25.279	25.40	25.35	25.40	24.85	26.20	5,232,800	25.279	-3.05%
2025-06-12	26.20	26.15	26.20	25.90	26.55	7,987,803	209,578,980	26.237	26.20	26.15	26.20	25.90	26.55	7,987,803	26.237	-0.95%
2025-06-11	26.45	26.40	26.45	25.25	26.70	10,348,177	271,719,740	26.258	26.45	26.40	26.45	25.25	26.70	10,348,177	26.258	1.93%
2025-06-10	25.95	25.90	25.95	25.35	26.35	5,659,591	146,765,909	25.932	25.95	25.90	25.95	25.35	26.35	5,659,591	25.932	-0.38%
2025-06-09	26.05	26.00	26.05	24.90	26.50	7,689,447	199,351,135	25.925	26.05	26.00	26.05	24.90	26.50	7,689,447	25.925	4.41%
2025-06-06	24.95	24.95	25.05	24.70	25.40	6,414,096	160,574,823	25.035	24.95	24.95	25.05	24.70	25.40	6,414,096	25.035	-2.16%
2025-06-05	25.50	25.45	25.50	23.70	25.70	12,685,608	317,462,243	25.025	25.50	25.45	25.50	23.70	25.70	12,685,608	25.025	7.82%
2025-06-04	23.65	23.60	23.65	23.40	24.05	5,052,640	119,810,728	23.713	23.65	23.60	23.65	23.40	24.05	5,052,640	23.713	-0.63%
2025-06-03	23.80	23.75	23.80	23.65	24.20	4,766,476	113,723,815	23.859	23.80	23.75	23.80	23.65	24.20	4,766,476	23.859	-0.83%
2025-06-02	24.00	24.00	24.05	23.15	24.35	10,890,569	260,008,444	23.875	24.00	24.00	24.05	23.15	24.35	10,890,569	23.875	1.48%
2025-05-30	23.65	23.60	23.65	23.10	25.00	14,108,942	332,477,702	23.565	23.65	23.60	23.65	23.10	25.00	14,108,942	23.565	-6.52%
2025-05-29	25.30	25.30	25.35	24.30	25.75	12,364,612	309,881,292	25.062	25.30	25.30	25.35	24.30	25.75	12,364,612	25.062	1.81%
2025-05-28	24.85	24.80	24.85	24.20	25.50	34,918,825	870,065,498	24.917	24.85	24.80	24.85	24.20	25.50	34,918,825	24.917	-9.64%
2025-05-27	27.50	27.45	27.50	27.00	27.80	2,511,117	68,907,217	27.441	27.50	27.45	27.50	27.00	27.80	2,511,117	27.441	0.55%
2025-05-26	27.35	27.30	27.35	27.05	28.40	2,700,546	74,517,269	27.593	27.35	27.30	27.35	27.05	28.40	2,700,546	27.593	-0.73%
2025-05-23	27.55	27.50	27.55	27.20	28.25	5,124,677	141,996,224	27.708	27.55	27.50	27.55	27.20	28.25	5,124,677	27.708	-3.33%
2025-05-22	28.50	28.45	28.50	27.85	29.35	7,848,304	222,856,002	28.395	28.50	28.45	28.50	27.85	29.35	7,848,304	28.395	1.79%
2025-05-21	28.00	28.00	28.05	27.00	29.10	18,226,138	517,072,321	28.370	28.00	28.00	28.05	27.00	29.10	18,226,138	28.370	10.02%
2025-05-20	25.45	25.45	25.50	25.25	26.30	5,013,733	128,364,571	25.603	25.45	25.45	25.50	25.25	26.30	5,013,733	25.603	-3.60%
2025-05-19	26.40	26.35	26.40	25.95	26.85	5,436,188	143,403,036	26.379	26.40	26.35	26.40	25.95	26.85	5,436,188	26.379	0.76%
2025-05-16	26.20	26.15	26.20	25.20	26.35	3,141,405	81,841,756	26.053	26.20	26.15	26.20	25.20	26.35	3,141,405	26.053	0.00%
2025-05-15	26.20	26.15	26.20	25.25	26.95	5,932,704	153,995,724	25.957	26.20	26.15	26.20	25.25	26.95	5,932,704	25.957	-4.03%
2025-05-14	27.30	27.25	27.30	26.65	27.50	4,163,532	113,017,199	27.145	27.30	27.25	27.30	26.65	27.50	4,163,532	27.145	1.11%
2025-05-13	27.00	27.00	27.05	26.80	28.35	7,522,079	205,655,170	27.340	27.00	27.00	27.05	26.80	28.35	7,522,079	27.340	-0.74%
2025-05-12	27.20	27.20	27.30	25.55	27.50	8,742,000	234,337,242	26.806	27.20	27.20	27.30	25.55	27.50	8,742,000	26.806	6.67%
2025-05-09	25.50	25.50	25.55	24.80	25.85	4,672,515	117,648,174	25.179	25.50	25.50	25.55	24.80	25.85	4,672,515	25.179	-0.78%
2025-05-08	25.70	25.65	25.70	25.30	26.35	6,910,263	178,634,414	25.851	25.70	25.65	25.70	25.30	26.35	6,910,263	25.851	-1.91%
2025-05-07	26.20	26.15	26.20	25.95	28.35	7,027,750	187,692,298	26.707	26.20	26.15	26.20	25.95	28.35	7,027,750	26.707	-1.69%
2025-05-06	26.65	26.60	26.65	26.40	27.75	8,696,745	233,596,035	26.860	26.65	26.60	26.65	26.40	27.75	8,696,745	26.860	-1.84%
2025-05-02	27.15	27.10	27.15	25.00	27.60	15,120,188	403,419,231	26.681	27.15	27.10	27.15	25.00	27.60	15,120,188	26.681	7.31%
2025-04-30	25.30	25.20	25.30	22.85	25.40	13,037,348	320,690,400	24.598	25.30	25.20	25.30	22.85	25.40	13,037,348	24.598	9.29%
2025-04-29	23.15	23.15	23.20	22.35	23.30	4,466,800	103,102,477	23.082	23.15	23.15	23.20	22.35	23.30	4,466,800	23.082	3.12%
2025-04-28	22.45	22.45	22.50	22.35	22.95	4,009,919	90,998,254	22.693	22.45	22.45	22.50	22.35	22.95	4,009,919	22.693	0.45%
2025-04-25	22.35	22.30	22.35	22.20	23.10	5,146,073	116,312,285	22.602	22.35	22.30	22.35	22.20	23.10	5,146,073	22.602	1.59%
2025-04-24	22.00	22.00	22.05	21.65	23.20	6,405,206	141,567,273	22.102	22.00	22.00	22.05	21.65	23.20	6,405,206	22.102	-4.97%
2025-04-23	23.15	23.15	23.20	22.50	23.60	14,419,124	333,419,491	23.123	23.15	23.15	23.20	22.50	23.60	14,419,124	23.123	7.42%
2025-04-22	21.55	21.55	21.60	20.50	21.90	11,744,102	250,319,446	21.315	21.55	21.55	21.60	20.50	21.90	11,744,102	21.314	7.75%
2025-04-17	20.00	20.00	20.05	18.90	21.05	14,764,821	298,414,305	20.211	20.00	20.00	20.05	18.90	21.05	14,764,821	20.211	10.99%
2025-04-16	18.02	18.00	18.02	17.80	19.28	19,065,212	347,527,968	18.228	18.02	18.00	18.02	17.80	19.28	19,065,212	18.228	-11.67%
2025-04-15	20.40	20.35	20.45	19.84	20.55	6,948,100	140,338,883	20.198	20.40	20.35	20.45	19.84	20.55	6,948,100	20.198	2.72%
2025-04-14	19.86	19.84	19.86	19.52	21.10	11,998,094	239,874,807	19.993	19.86	19.84	19.86	19.52	21.10	11,998,094	19.993	-4.75%
2025-04-11	20.85	20.80	20.85	19.74	21.20	11,672,220	238,597,995	20.442	20.85	20.80	20.85	19.74	21.20	11,672,220	20.442	0.97%
2025-04-10	20.65	20.65	20.70	20.35	21.75	19,417,800	407,220,376	20.972	20.65	20.65	20.70	20.35	21.75	19,417,800	20.971	10.78%
2025-04-09	18.64	18.64	18.66	17.00	18.98	13,889,990	251,458,517	18.104	18.64	18.64	18.66	17.00	18.98	13,889,990	18.104	-4.61%
2025-04-08	19.54	19.52	19.54	18.82	20.90	15,454,575	304,553,547	19.706	19.54	19.52	19.54	18.82	20.90	15,454,575	19.706	3.72%
2025-04-07	18.84	18.78	18.84	18.64	21.75	26,104,354	504,737,380	19.335	18.84	18.78	18.84	18.64	21.75	26,104,354	19.335	-25.68%
2025-04-03	25.35	25.30	25.35	24.30	25.50	7,082,215	177,319,673	25.037	25.35	25.30	25.35	24.30	25.50	7,082,215	25.037	-1.93%
2025-04-02	25.85	25.80	25.85	24.20	26.35	7,282,344	187,635,338	25.766	25.85	25.80	25.85	24.20	26.35	7,282,344	25.766	5.30%
2025-04-01	24.55	24.50	24.55	24.50	25.80	5,918,980	148,349,613	25.063	24.55	24.50	24.55	24.50	25.80	5,918,980	25.063	0.61%
2025-03-31	24.40	24.35	24.40	23.40	24.60	7,323,738	175,778,154	24.001	24.40	24.35	24.40	23.40	24.60	7,323,738	24.001	-2.01%
2025-03-28	24.90	24.85	24.90	24.45	25.75	8,073,086	200,929,395	24.889	24.90	24.85	24.90	24.45	25.75	8,073,086	24.889	-4.05%
2025-03-27	25.95	25.95	26.00	25.85	27.00	4,665,213	122,704,784	26.302	25.95	25.95	26.00	25.85	27.00	4,665,213	26.302	-2.99%
2025-03-26	26.75	26.75	26.80	26.00	26.80	8,003,138	211,948,680	26.483	26.75	26.75	26.80	26.00	26.80	8,003,138	26.483	0.56%
2025-03-25	26.60	26.55	26.60	25.95	28.50	11,929,629	318,824,538	26.725	26.60	26.55	26.60	25.95	28.50	11,929,629	26.725	-4.83%
2025-03-24	27.95	27.95	28.00	26.65	28.10	8,358,064	226,808,030	27.136	27.95	27.95	28.00	26.65	28.10	8,358,064	27.136	-1.24%
2025-03-21	28.30	28.25	28.30	27.30	28.40	13,325,416	371,966,156	27.914	28.30	28.25	28.30	27.30	28.40	13,325,416	27.914	-2.75%
2025-03-20	29.10	29.05	29.10	28.90	30.55	23,971,570	712,614,825	29.728	29.10	29.05	29.10	28.90	30.55	23,971,570	29.727	-14.29%
2025-03-19	33.95	33.85	33.95	33.40	34.50	5,619,255	189,765,616	33.771	33.95	33.85	33.95	33.40	34.50	5,619,255	33.771	-3.28%
2025-03-18	35.10	35.05	35.10	34.10	35.20	6,556,371	228,187,859	34.804	35.10	35.05	35.10	34.10	35.20	6,556,371	34.804	5.56%
2025-03-17	33.25	33.20	33.25	32.35	34.30	6,895,992	227,580,343	33.002	33.25	33.20	33.25	32.35	34.30	6,895,992	33.002	1.53%
2025-03-14	32.75	32.70	32.75	31.55	33.05	7,127,038	231,829,834	32.528	32.75	32.70	32.75	31.55	33.05	7,127,038	32.528	-1.06%
2025-03-13	33.10	33.05	33.10	32.45	34.95	12,952,900	430,854,220	33.263	33.10	33.05	33.10	32.45	34.95	12,952,900	33.263	-7.15%
2025-03-12	35.65	35.65	35.70	35.05	37.95	10,676,055	384,893,799	36.052	35.65	35.65	35.70	35.05	37.95	10,676,055	36.052	-3.91%
2025-03-11	37.10	37.05	37.10	34.45	37.60	7,479,623	272,011,254	36.367	37.10	37.05	37.10	34.45	37.60	7,479,623	36.367	4.07%
2025-03-10	35.65	35.60	35.65	35.15	37.60	7,161,607	258,300,701	36.067	35.65	35.60	35.65	35.15	37.60	7,161,607	36.067	-1.79%
2025-03-07	36.30	36.30	36.35	36.05	37.95	11,483,431	423,404,477	36.871	36.30	36.30	36.35	36.05	37.95	11,483,431	36.871	-7.75%
2025-03-06	39.35	39.30	39.35	37.70	39.75	14,746,025	573,209,331	38.872	39.35	39.30	39.35	37.70	39.75	14,746,025	38.872	6.93%
2025-03-05	36.80	36.75	36.80	34.40	38.50	12,628,266	462,559,213	36.629	36.80	36.75	36.80	34.40	38.50	12,628,266	36.629	14.46%
2025-03-04	32.15	32.10	32.15	29.75	32.80	17,950,093	564,219,231	31.433	32.15	32.10	32.15	29.75	32.80	17,950,093	31.433	-9.56%
2025-03-03	35.55	35.55	35.65	33.85	36.95	15,372,803	544,840,648	35.442	35.55	35.55	35.65	33.85	36.95	15,372,803	35.442	-0.28%
2025-02-28	35.65	35.60	35.65	35.00	37.20	16,148,937	578,006,351	35.792	35.65	35.60	35.65	35.00	37.20	16,148,937	35.792	-7.88%
2025-02-27	38.70	38.65	38.70	37.60	41.20	10,640,255	414,361,450	38.943	38.70	38.65	38.70	37.60	41.20	10,640,255	38.943	-2.52%
2025-02-26	39.70	39.65	39.70	38.40	40.90	15,305,568	604,447,896	39.492	39.70	39.65	39.70	38.40	40.90	15,305,568	39.492	-3.52%
2025-02-25	41.15	41.10	41.15	37.00	42.60	19,509,277	794,692,162	40.734	41.15	41.10	41.15	37.00	42.60	19,509,277	40.734	-3.63%
2025-02-24	42.70	42.70	42.75	41.30	45.35	24,768,786	1,068,252,921	43.129	42.70	42.70	42.75	41.30	45.35	24,768,786	43.129	-11.59%
2025-02-21	48.30	48.30	48.35	45.30	48.90	22,902,130	1,086,679,328	47.449	48.30	48.30	48.35	45.30	48.90	22,902,130	47.449	11.03%
2025-02-20	43.50	43.45	43.50	41.60	44.65	11,854,157	513,702,859	43.335	43.50	43.45	43.50	41.60	44.65	11,854,157	43.335	4.69%
2025-02-19	41.55	41.50	41.55	39.45	43.00	17,060,525	713,863,369	41.843	41.55	41.50	41.55	39.45	43.00	17,060,525	41.843	-4.37%
2025-02-18	43.45	43.40	43.45	41.20	45.35	16,214,138	703,994,672	43.419	43.45	43.40	43.45	41.20	45.35	16,214,138	43.419	4.32%
2025-02-17	41.65	41.65	41.70	38.55	44.25	23,260,946	956,872,320	41.136	41.65	41.65	41.70	38.55	44.25	23,260,946	41.136	4.78%
2025-02-14	39.75	39.70	39.75	34.80	40.00	19,455,965	720,062,903	37.010	39.75	39.70	39.75	34.80	40.00	19,455,965	37.010	18.83%
2025-02-13	33.45	33.45	33.50	33.25	35.75	14,224,960	489,520,840	34.413	33.45	33.45	33.50	33.25	35.75	14,224,960	34.413	2.45%
2025-02-12	32.65	32.60	32.65	32.00	33.45	8,600,852	281,016,893	32.673	32.65	32.60	32.65	32.00	33.45	8,600,852	32.673	8.83%
2025-02-11	30.00	29.95	30.00	28.00	31.10	11,076,468	327,479,808	29.565	30.00	29.95	30.00	28.00	31.10	11,076,468	29.565	10.70%
2025-02-10	27.10	27.10	27.15	26.80	27.75	4,798,896	130,722,699	27.240	27.10	27.10	27.15	26.80	27.75	4,798,896	27.240	1.12%
2025-02-07	26.80	26.75	26.80	26.00	27.35	5,181,302	138,438,322	26.719	26.80	26.75	26.80	26.00	27.35	5,181,302	26.719	3.08%
2025-02-06	26.00	26.00	26.05	25.00	26.05	3,589,244	92,324,401	25.723	26.00	26.00	26.05	25.00	26.05	3,589,244	25.723	5.05%
2025-02-05	24.75	24.75	24.80	24.30	25.60	4,200,532	104,259,569	24.821	24.75	24.75	24.80	24.30	25.60	4,200,532	24.821	-4.62%
2025-02-04	25.95	25.95	26.00	24.80	26.50	10,243,106	263,129,307	25.688	25.95	25.95	26.00	24.80	26.50	10,243,106	25.688	19.86%
2025-02-03	21.65	21.60	21.65	20.65	22.10	6,516,115	139,899,220	21.470	21.65	21.60	21.65	20.65	22.10	6,516,115	21.470	3.34%
2025-01-28	20.95	20.95	21.05	20.50	21.25	3,796,544	79,360,193	20.903	20.95	20.95	21.05	20.50	21.25	3,796,544	20.903	-7.91%
2025-01-27	22.75	22.75	22.80	22.50	23.60	6,165,400	142,295,946	23.080	22.75	22.75	22.80	22.50	23.60	6,165,400	23.080	8.85%
2025-01-24	20.90	20.90	21.00	20.40	21.20	2,955,871	61,675,365	20.865	20.90	20.90	21.00	20.40	21.20	2,955,871	20.865	6.09%
2025-01-23	19.70	19.68	19.70	19.46	20.20	7,589,600	150,236,824	19.795	19.70	19.68	19.70	19.46	20.20	7,589,600	19.795	-10.25%
2025-01-22	21.95	21.85	21.95	21.75	22.55	2,363,181	51,782,420	21.912	21.95	21.85	21.95	21.75	22.55	2,363,181	21.912	-3.73%
2025-01-21	22.80	22.75	22.80	21.85	22.90	3,509,200	79,218,219	22.574	22.80	22.75	22.80	21.85	22.90	3,509,200	22.574	2.47%
2025-01-20	22.25	22.25	22.30	22.25	22.95	2,409,445	54,152,723	22.475	22.25	22.25	22.30	22.25	22.95	2,409,445	22.475	0.45%
2025-01-17	22.15	22.10	22.15	21.45	22.55	3,427,379	75,316,477	21.975	22.15	22.10	22.15	21.45	22.55	3,427,379	21.975	2.55%
2025-01-16	21.60	21.55	21.60	20.80	21.60	5,384,065	114,697,911	21.303	21.60	21.55	21.60	20.80	21.60	5,384,065	21.303	0.93%
2025-01-15	21.40	21.35	21.40	21.00	21.85	4,650,755	99,158,153	21.321	21.40	21.35	21.40	21.00	21.85	4,650,755	21.321	-5.31%
2025-01-14	22.60	22.50	22.60	20.00	22.80	10,526,526	230,033,677	21.853	22.60	22.50	22.60	20.00	22.80	10,526,526	21.853	-13.74%
2025-01-13	26.20	26.15	26.20	25.00	26.90	4,768,585	126,103,897	26.445	26.20	26.15	26.20	25.00	26.90	4,768,585	26.445	-6.43%
2025-01-10	28.00	27.95	28.00	27.65	28.60	4,404,340	123,852,284	28.121	28.00	27.95	28.00	27.65	28.60	4,404,340	28.121	-1.58%
2025-01-09	28.45	28.40	28.45	27.60	28.60	4,278,237	120,767,719	28.228	28.45	28.40	28.45	27.60	28.60	4,278,237	28.228	8.59%
2025-01-08	26.20	26.15	26.20	24.65	26.40	4,975,842	127,309,218	25.586	26.20	26.15	26.20	24.65	26.40	4,975,842	25.585	7.38%
2025-01-07	24.40	24.35	24.40	23.95	25.25	3,740,998	91,277,012	24.399	24.40	24.35	24.40	23.95	25.25	3,740,998	24.399	1.88%
2025-01-06	23.95	23.90	23.95	23.15	24.20	3,497,700	83,448,730	23.858	23.95	23.90	23.95	23.15	24.20	3,497,700	23.858	3.68%
2025-01-03	23.10	23.05	23.10	22.60	23.25	2,305,800	53,130,005	23.042	23.10	23.05	23.10	22.60	23.25	2,305,800	23.042	1.76%
2025-01-02	22.70	22.70	22.75	22.45	23.15	2,492,900	56,732,110	22.758	22.70	22.70	22.75	22.45	23.15	2,492,900	22.757	-0.44%
2024-12-31	22.80	22.80	22.85	22.55	23.30	2,757,526	63,206,341	22.921	22.80	22.80	22.85	22.55	23.30	2,757,526	22.921	3.87%
2024-12-30	21.95	21.95	22.00	21.10	22.15	3,055,552	66,224,811	21.674	21.95	21.95	22.00	21.10	22.15	3,055,552	21.674	10.30%
2024-12-27	19.90	19.88	19.90	19.74	20.30	1,358,013	27,138,632	19.984	19.90	19.88	19.90	19.74	20.30	1,358,013	19.984	3.11%
2024-12-24	19.30	19.26	19.30	19.02	19.34	244,400	4,690,358	19.191	19.30	19.26	19.30	19.02	19.34	244,400	19.191	0.94%
2024-12-23	19.12	19.12	19.14	19.02	19.60	1,093,200	20,987,566	19.198	19.12	19.12	19.14	19.02	19.60	1,093,200	19.198	1.59%
2024-12-20	18.82	18.82	18.86	18.70	18.98	1,975,200	37,240,980	18.854	18.82	18.82	18.86	18.70	18.98	1,975,200	18.854	-1.88%
2024-12-19	19.18	19.16	19.18	18.52	19.24	1,894,326	36,056,915	19.034	19.18	19.16	19.18	18.52	19.24	1,894,326	19.034	-2.24%
2024-12-18	19.62	19.58	19.62	19.44	19.74	524,438	10,283,749	19.609	19.62	19.58	19.62	19.44	19.74	524,438	19.609	-0.51%
2024-12-17	19.72	19.72	19.74	19.22	19.80	918,915	18,009,538	19.599	19.72	19.72	19.74	19.22	19.80	918,915	19.599	-1.89%
2024-12-16	20.10	20.00	20.10	19.94	20.70	621,084	12,513,194	20.147	20.10	20.00	20.10	19.94	20.70	621,084	20.147	0.70%
2024-12-13	19.96	19.94	19.96	19.76	20.25	943,312	18,918,675	20.056	19.96	19.94	19.96	19.76	20.25	943,312	20.056	-1.19%
2024-12-12	20.20	20.20	20.25	19.98	20.55	976,672	19,796,279	20.269	20.20	20.20	20.25	19.98	20.55	976,672	20.269	0.50%
2024-12-11	20.10	20.00	20.10	19.88	20.45	1,997,532	40,186,110	20.118	20.10	20.00	20.10	19.88	20.45	1,997,532	20.118	1.21%
2024-12-10	19.86	19.86	19.94	19.82	21.50	2,352,287	48,035,911	20.421	19.86	19.86	19.94	19.82	21.50	2,352,287	20.421	-6.98%
2024-12-09	21.35	21.25	21.35	20.10	21.40	1,870,904	38,735,853	20.704	21.35	21.25	21.35	20.10	21.40	1,870,904	20.704	8.16%
2024-12-06	19.74	19.72	19.74	19.52	19.94	780,200	15,430,153	19.777	19.74	19.72	19.74	19.52	19.94	780,200	19.777	1.02%
2024-12-05	19.54	19.54	19.56	19.42	19.66	885,800	17,294,163	19.524	19.54	19.54	19.56	19.42	19.66	885,800	19.524	-0.61%
2024-12-04	19.66	19.64	19.66	19.50	19.80	2,062,076	40,589,594	19.684	19.66	19.64	19.66	19.50	19.80	2,062,076	19.684	2.50%
2024-12-03	19.18	19.12	19.18	18.86	19.20	936,341	17,860,323	19.075	19.18	19.12	19.18	18.86	19.20	936,341	19.075	0.21%
2024-12-02	19.14	19.12	19.14	18.90	19.38	932,235	17,776,276	19.068	19.14	19.12	19.14	18.90	19.38	932,235	19.068	0.31%
2024-11-29	19.08	19.04	19.08	18.50	19.30	1,731,606	32,875,870	18.986	19.08	19.04	19.08	18.50	19.30	1,731,606	18.986	2.69%
2024-11-28	18.58	18.54	18.58	18.36	19.10	1,216,900	22,696,968	18.652	18.58	18.54	18.58	18.36	19.10	1,216,900	18.651	1.64%
2024-11-27	18.28	18.26	18.28	17.50	18.36	1,519,800	27,330,267	17.983	18.28	18.26	18.28	17.50	18.36	1,519,800	17.983	1.78%
2024-11-26	17.96	17.92	17.96	17.52	18.24	1,589,700	28,606,987	17.995	17.96	17.92	17.96	17.52	18.24	1,589,700	17.995	0.56%
2024-11-25	17.86	17.86	17.94	17.62	18.34	4,034,040	72,186,524	17.894	17.86	17.86	17.94	17.62	18.34	4,034,040	17.894	0.90%
2024-11-22	17.70	17.70	17.74	17.40	18.40	3,573,342	63,798,334	17.854	17.70	17.70	17.74	17.40	18.40	3,573,342	17.854	0.57%
2024-11-21	17.60	17.60	17.62	17.42	18.24	3,477,300	61,729,511	17.752	17.60	17.60	17.62	17.42	18.24	3,477,300	17.752	-7.56%
2024-11-20	19.04	19.02	19.04	18.00	19.48	7,511,689	140,505,161	18.705	19.04	19.02	19.04	18.00	19.48	7,511,689	18.705	-16.67%
2024-11-19	22.85	22.80	22.85	22.30	23.40	1,499,350	34,016,221	22.687	22.85	22.80	22.85	22.30	23.40	1,499,350	22.687	5.54%
2024-11-18	21.65	21.65	21.70	21.30	21.90	1,000,607	21,561,495	21.548	21.65	21.65	21.70	21.30	21.90	1,000,607	21.548	-1.81%
2024-11-15	22.05	22.05	22.15	21.60	22.55	942,042	20,883,404	22.168	22.05	22.05	22.15	21.60	22.55	942,042	22.168	1.61%
2024-11-14	21.70	21.70	21.80	21.60	22.35	1,550,088	33,916,173	21.880	21.70	21.70	21.80	21.60	22.35	1,550,088	21.880	-3.34%
2024-11-13	22.45	22.45	22.50	21.80	22.55	1,640,681	36,255,743	22.098	22.45	22.45	22.50	21.80	22.55	1,640,681	22.098	0.00%
2024-11-12	22.45	22.40	22.45	22.30	23.50	2,226,330	50,777,916	22.808	22.45	22.40	22.45	22.30	23.50	2,226,330	22.808	-5.27%
2024-11-11	23.70	23.65	23.70	22.35	23.70	2,890,882	67,177,736	23.238	23.70	23.65	23.70	22.35	23.70	2,890,882	23.238	4.87%
2024-11-08	22.60	22.55	22.60	22.55	23.80	4,509,818	103,633,796	22.980	22.60	22.55	22.60	22.55	23.80	4,509,818	22.980	8.39%
2024-11-07	20.85	20.85	20.90	20.50	21.05	1,637,500	34,091,123	20.819	20.85	20.85	20.90	20.50	21.05	1,637,500	20.819	-3.02%
2024-11-06	21.50	21.45	21.50	20.80	21.80	2,372,801	50,688,179	21.362	21.50	21.45	21.50	20.80	21.80	2,372,801	21.362	5.91%
2024-11-05	20.30	20.30	20.35	19.38	20.30	2,053,938	40,721,558	19.826	20.30	20.30	20.35	19.38	20.30	2,053,938	19.826	-0.25%
2024-11-04	20.35	20.35	20.40	20.00	20.90	1,357,633	27,530,082	20.278	20.35	20.35	20.40	20.00	20.90	1,357,633	20.278	-2.63%
2024-11-01	20.90	20.80	20.90	20.80	21.55	878,955	18,478,517	21.023	20.90	20.80	20.90	20.80	21.55	878,955	21.023	-0.95%
2024-10-31	21.10	21.10	21.30	20.95	21.95	1,769,307	37,727,916	21.324	21.10	21.10	21.30	20.95	21.95	1,769,307	21.324	0.48%
2024-10-30	21.00	21.00	21.05	20.80	21.30	2,044,632	42,940,341	21.002	21.00	21.00	21.05	20.80	21.30	2,044,632	21.002	-2.10%
2024-10-29	21.45	21.40	21.45	21.05	22.15	1,456,100	31,483,792	21.622	21.45	21.40	21.45	21.05	22.15	1,456,100	21.622	1.90%
2024-10-28	21.05	21.00	21.05	20.80	21.40	1,179,800	24,860,272	21.072	21.05	21.00	21.05	20.80	21.40	1,179,800	21.072	2.43%
2024-10-25	20.55	20.50	20.55	20.30	20.85	1,908,845	39,159,658	20.515	20.55	20.50	20.55	20.30	20.85	1,908,845	20.515	-0.24%
2024-10-24	20.60	20.60	20.65	20.45	21.25	2,939,914	60,855,041	20.700	20.60	20.60	20.65	20.45	21.25	2,939,914	20.700	-7.42%
2024-10-23	22.25	22.20	22.25	21.70	22.80	2,426,300	54,230,340	22.351	22.25	22.20	22.25	21.70	22.80	2,426,300	22.351	1.60%
2024-10-22	21.90	21.85	21.90	21.15	22.05	1,787,511	39,023,329	21.831	21.90	21.85	21.90	21.15	22.05	1,787,511	21.831	3.55%
2024-10-21	21.15	21.05	21.15	20.75	21.50	3,360,826	71,179,468	21.179	21.15	21.05	21.15	20.75	21.50	3,360,826	21.179	-4.73%
2024-10-18	22.20	22.15	22.20	20.70	22.40	2,597,300	56,483,603	21.747	22.20	22.15	22.20	20.70	22.40	2,597,300	21.747	4.96%
2024-10-17	21.15	21.10	21.15	21.05	22.30	3,258,300	70,806,157	21.731	21.15	21.10	21.15	21.05	22.30	3,258,300	21.731	1.93%
2024-10-16	20.75	20.75	20.80	20.00	21.55	3,440,113	71,872,581	20.893	20.75	20.75	20.80	20.00	21.55	3,440,113	20.893	0.24%
2024-10-15	20.70	20.65	20.70	20.50	22.90	5,729,400	123,157,934	21.496	20.70	20.65	20.70	20.50	22.90	5,729,400	21.496	1.97%
2024-10-14	20.30	20.25	20.30	19.52	20.95	2,504,747	50,360,052	20.106	20.30	20.25	20.30	19.52	20.95	2,504,747	20.106	0.00%
2024-10-10	20.30	20.25	20.30	19.94	20.80	3,235,031	65,850,861	20.356	20.30	20.25	20.30	19.94	20.80	3,235,031	20.356	6.28%
2024-10-09	19.10	19.10	19.12	18.04	20.30	4,403,700	84,395,815	19.165	19.10	19.10	19.12	18.04	20.30	4,403,700	19.165	0.21%
2024-10-08	19.06	19.04	19.06	18.50	21.90	6,076,736	118,150,470	19.443	19.06	19.04	19.06	18.50	21.90	6,076,736	19.443	-14.14%
2024-10-07	22.20	22.15	22.20	22.05	23.60	4,756,084	106,870,777	22.470	22.20	22.15	22.20	22.05	23.60	4,756,084	22.470	2.78%
2024-10-04	21.60	21.55	21.60	20.25	21.70	4,496,600	95,696,743	21.282	21.60	21.55	21.60	20.25	21.70	4,496,600	21.282	-0.92%
2024-10-03	21.80	21.75	21.80	20.90	23.00	4,164,100	90,478,810	21.728	21.80	21.75	21.80	20.90	23.00	4,164,100	21.728	-4.18%
2024-10-02	22.75	22.70	22.75	21.85	23.00	4,595,200	103,040,374	22.424	22.75	22.70	22.75	21.85	23.00	4,595,200	22.423	4.12%
2024-09-30	21.85	21.80	21.85	20.00	22.40	6,853,746	148,477,724	21.664	21.85	21.80	21.85	20.00	22.40	6,853,746	21.664	10.58%
2024-09-27	19.76	19.70	19.76	19.30	20.20	5,975,217	117,528,836	19.669	19.76	19.70	19.76	19.30	20.20	5,975,217	19.669	-5.90%
2024-09-26	21.00	20.95	21.00	18.70	21.05	3,752,476	75,778,770	20.194	21.00	20.95	21.00	18.70	21.05	3,752,476	20.194	9.60%
2024-09-25	19.16	19.10	19.16	19.02	20.95	4,033,163	79,134,936	19.621	19.16	19.10	19.16	19.02	20.95	4,033,163	19.621	-9.84%
2024-09-24	21.25	21.20	21.25	19.92	21.40	4,231,962	88,188,089	20.839	21.25	21.20	21.25	19.92	21.40	4,231,962	20.839	9.65%
2024-09-23	19.38	19.36	19.38	18.98	19.40	2,644,600	50,804,023	19.211	19.38	19.36	19.38	18.98	19.40	2,644,600	19.210	2.98%
2024-09-20	18.82	18.78	18.82	18.28	19.18	7,194,536	135,242,071	18.798	18.82	18.78	18.82	18.28	19.18	7,194,536	18.798	6.69%
2024-09-19	17.64	17.62	17.64	16.64	17.68	2,447,559	42,586,167	17.399	17.64	17.62	17.64	16.64	17.68	2,447,559	17.399	8.49%
2024-09-17	16.26	16.22	16.26	15.64	16.32	1,185,250	19,211,880	16.209	16.26	16.22	16.26	15.64	16.32	1,185,250	16.209	3.57%
2024-09-16	15.70	15.68	15.70	15.52	15.82	949,204	14,870,276	15.666	15.70	15.68	15.70	15.52	15.82	949,204	15.666	-2.61%
2024-09-13	16.12	16.12	16.14	15.30	16.40	1,090,800	17,647,158	16.178	16.12	16.12	16.14	15.30	16.40	1,090,800	16.178	1.64%
2024-09-12	15.86	15.84	15.86	15.66	16.26	1,449,589	23,003,143	15.869	15.86	15.84	15.86	15.66	16.26	1,449,589	15.869	-3.53%
2024-09-11	16.44	16.32	16.44	16.04	16.64	1,788,583	29,120,042	16.281	16.44	16.32	16.44	16.04	16.64	1,788,583	16.281	-3.41%
2024-09-10	17.02	17.00	17.02	16.60	17.08	1,778,300	30,148,165	16.953	17.02	17.00	17.02	16.60	17.08	1,778,300	16.953	2.41%
2024-09-09	16.62	16.54	16.62	16.30	17.00	1,753,800	29,046,797	16.562	16.62	16.54	16.62	16.30	17.00	1,753,800	16.562	0.73%
2024-09-05	16.50	16.48	16.50	16.28	16.86	1,476,300	24,272,590	16.442	16.50	16.48	16.50	16.28	16.86	1,476,300	16.442	-2.25%
2024-09-04	16.88	16.84	16.88	16.46	16.92	1,091,000	18,296,257	16.770	16.88	16.84	16.88	16.46	16.92	1,091,000	16.770	1.08%
2024-09-03	16.70	16.66	16.70	16.36	16.70	707,800	11,734,278	16.579	16.70	16.66	16.70	16.36	16.70	707,800	16.579	0.85%
2024-09-02	16.56	16.54	16.56	16.14	16.62	1,224,800	20,106,790	16.416	16.56	16.54	16.56	16.14	16.62	1,224,800	16.416	-0.36%
2024-08-30	16.62	16.60	16.62	16.10	16.82	1,905,913	31,622,901	16.592	16.62	16.60	16.62	16.10	16.82	1,905,913	16.592	3.49%
2024-08-29	16.06	16.06	16.08	15.60	16.12	1,631,900	25,932,173	15.891	16.06	16.06	16.08	15.60	16.12	1,631,900	15.891	1.77%
2024-08-28	15.78	15.76	15.78	15.62	16.46	1,754,700	27,725,156	15.801	15.78	15.76	15.78	15.62	16.46	1,754,700	15.801	-6.85%
2024-08-27	16.94	16.90	16.94	16.40	16.98	2,281,744	38,398,516	16.829	16.94	16.90	16.94	16.40	16.98	2,281,744	16.829	2.79%
2024-08-26	16.48	16.44	16.48	16.00	16.62	2,166,842	35,676,661	16.465	16.48	16.44	16.48	16.00	16.62	2,166,842	16.465	2.11%
2024-08-23	16.14	16.12	16.14	15.62	16.30	6,702,966	107,639,645	16.059	16.14	16.12	16.14	15.62	16.30	6,702,966	16.059	13.50%
2024-08-22	14.22	14.14	14.22	13.82	14.58	3,931,058	55,583,291	14.140	14.22	14.14	14.22	13.82	14.58	3,931,058	14.140	13.94%
2024-08-21	12.48	12.44	12.48	12.12	12.50	1,327,560	16,384,370	12.342	12.48	12.44	12.48	12.12	12.50	1,327,560	12.342	-4.00%
2024-08-20	13.00	13.00	13.02	12.82	13.08	4,839,142	62,785,104	12.974	13.00	13.00	13.02	12.82	13.08	4,839,142	12.974	9.43%
2024-08-19	11.88	11.86	11.88	11.64	12.00	2,050,013	24,324,544	11.866	11.88	11.86	11.88	11.64	12.00	2,050,013	11.866	3.85%
2024-08-16	11.44	11.42	11.44	11.28	11.50	1,254,500	14,354,634	11.443	11.44	11.42	11.44	11.28	11.50	1,254,500	11.443	3.06%
2024-08-15	11.10	11.10	11.12	10.92	11.28	1,102,300	12,276,150	11.137	11.10	11.10	11.12	10.92	11.28	1,102,300	11.137	2.21%
2024-08-14	10.86	10.84	10.86	10.84	11.28	706,000	7,726,640	10.944	10.86	10.84	10.86	10.84	11.28	706,000	10.944	-3.04%
2024-08-13	11.20	11.20	11.22	10.98	11.32	887,089	9,861,364	11.117	11.20	11.20	11.22	10.98	11.32	887,089	11.117	2.75%
2024-08-12	10.90	10.88	10.90	10.72	11.04	449,600	4,904,837	10.909	10.90	10.88	10.90	10.72	11.04	449,600	10.909	-0.55%
2024-08-09	10.96	10.96	11.00	10.90	11.14	1,152,600	12,689,118	11.009	10.96	10.96	11.00	10.90	11.14	1,152,600	11.009	3.20%
2024-08-08	10.62	10.60	10.62	10.54	10.98	1,225,800	13,124,656	10.707	10.62	10.60	10.62	10.54	10.98	1,225,800	10.707	-3.10%
2024-08-07	10.96	10.96	10.98	10.74	11.12	2,928,864	32,041,609	10.940	10.96	10.96	10.98	10.74	11.12	2,928,864	10.940	9.60%
2024-08-06	10.00	10.00	10.02	9.920	10.20	931,000	9,326,945	10.018	10.00	10.00	10.02	9.920	10.20	931,000	10.018	0.91%
2024-08-05	9.910	9.910	9.950	9.650	10.42	2,397,800	23,976,278	9.9993	9.910	9.910	9.950	9.650	10.42	2,397,800	9.9993	-8.07%
2024-08-02	10.78	10.76	10.78	10.60	11.00	1,355,300	14,619,752	10.787	10.78	10.76	10.78	10.60	11.00	1,355,300	10.787	-0.55%
2024-08-01	10.84	10.82	10.86	10.68	11.04	991,670	10,756,194	10.847	10.84	10.82	10.86	10.68	11.04	991,670	10.847	1.69%
2024-07-31	10.66	10.64	10.66	10.34	10.70	939,700	9,925,222	10.562	10.66	10.64	10.66	10.34	10.70	939,700	10.562	2.90%
2024-07-30	10.36	10.34	10.36	10.22	10.42	1,139,900	11,739,007	10.298	10.36	10.34	10.36	10.22	10.42	1,139,900	10.298	-1.33%
2024-07-29	10.50	10.50	10.54	10.50	10.82	852,400	9,085,478	10.659	10.50	10.50	10.54	10.50	10.82	852,400	10.659	-0.38%
2024-07-26	10.54	10.54	10.58	10.38	10.76	1,045,421	11,053,218	10.573	10.54	10.54	10.58	10.38	10.76	1,045,421	10.573	2.13%
2024-07-25	10.32	10.32	10.34	10.20	10.46	2,248,437	23,277,300	10.353	10.32	10.32	10.34	10.20	10.46	2,248,437	10.353	-3.91%
2024-07-24	10.74	10.72	10.74	10.58	10.84	1,820,698	19,465,991	10.692	10.74	10.72	10.74	10.58	10.84	1,820,698	10.691	-0.56%
2024-07-23	10.80	10.80	10.82	10.74	11.34	1,431,642	15,594,631	10.893	10.80	10.80	10.82	10.74	11.34	1,431,642	10.893	-5.59%
2024-07-22	11.44	11.42	11.44	11.20	11.60	1,409,600	16,095,104	11.418	11.44	11.42	11.44	11.20	11.60	1,409,600	11.418	2.69%
2024-07-19	11.14	11.14	11.22	11.02	11.42	962,200	10,806,948	11.232	11.14	11.14	11.22	11.02	11.42	962,200	11.231	-3.13%
2024-07-18	11.50	11.50	11.52	11.20	11.58	1,627,400	18,621,488	11.443	11.50	11.50	11.52	11.20	11.58	1,627,400	11.442	-3.20%
2024-07-17	11.88	11.88	11.90	11.68	12.04	2,748,000	32,719,236	11.907	11.88	11.88	11.90	11.68	12.04	2,748,000	11.907	4.39%
2024-07-16	11.38	11.38	11.40	11.06	11.48	1,849,596	21,018,698	11.364	11.38	11.38	11.40	11.06	11.48	1,849,596	11.364	1.97%
2024-07-15	11.16	11.12	11.16	10.96	11.32	1,307,800	14,539,138	11.117	11.16	11.12	11.16	10.96	11.32	1,307,800	11.117	0.18%
2024-07-12	11.14	11.14	11.16	10.86	11.26	2,705,000	29,916,120	11.060	11.14	11.14	11.16	10.86	11.26	2,705,000	11.060	-7.01%
2024-07-11	11.98	11.96	11.98	11.70	11.98	2,268,900	26,934,666	11.871	11.98	11.96	11.98	11.70	11.98	2,268,900	11.871	1.18%
2024-07-10	11.84	11.82	11.84	11.70	12.14	4,852,300	58,043,319	11.962	11.84	11.82	11.84	11.70	12.14	4,852,300	11.962	3.86%
2024-07-09	11.40	11.40	11.42	11.22	11.50	3,593,475	40,880,249	11.376	11.40	11.40	11.42	11.22	11.50	3,593,475	11.376	8.78%
2024-07-08	10.48	10.44	10.48	10.18	10.48	1,319,800	13,685,386	10.369	10.48	10.44	10.48	10.18	10.48	1,319,800	10.369	0.00%
2024-07-05	10.48	10.44	10.48	10.30	10.52	1,965,594	20,505,028	10.432	10.48	10.44	10.48	10.30	10.52	1,965,594	10.432	1.55%
2024-07-04	10.32	10.30	10.32	10.26	10.64	2,543,800	26,437,033	10.393	10.32	10.30	10.32	10.26	10.64	2,543,800	10.393	0.98%
2024-07-03	10.22	10.20	10.22	9.800	10.22	6,715,540	67,609,312	10.068	10.22	10.20	10.22	9.800	10.22	6,715,540	10.068	12.93%
2024-07-02	9.050	9.030	9.050	8.990	9.210	1,626,077	14,719,761	9.0523	9.050	9.030	9.050	8.990	9.210	1,626,077	9.0523	-3.00%
2024-06-28	9.330	9.330	9.350	9.050	9.460	2,067,285	19,286,179	9.3292	9.330	9.330	9.350	9.050	9.460	2,067,285	9.3292	4.25%
2024-06-27	8.950	8.950	8.960	8.930	9.280	1,143,900	10,351,299	9.0491	8.950	8.950	8.960	8.930	9.280	1,143,900	9.0491	-3.56%
2024-06-26	9.280	9.270	9.280	9.030	9.320	1,473,584	13,524,717	9.1781	9.280	9.270	9.280	9.030	9.320	1,473,584	9.1781	0.43%
2024-06-25	9.240	9.210	9.250	9.070	9.330	2,973,800	27,397,414	9.2129	9.240	9.210	9.250	9.070	9.330	2,973,800	9.2129	5.48%
2024-06-24	8.760	8.750	8.760	8.270	8.780	2,034,908	17,593,835	8.6460	8.760	8.750	8.760	8.270	8.780	2,034,908	8.6460	3.30%
2024-06-21	8.480	8.480	8.490	8.310	8.490	4,810,000	40,588,888	8.4384	8.480	8.480	8.490	8.310	8.490	4,810,000	8.4384	-0.59%
2024-06-20	8.530	8.490	8.530	8.480	8.660	552,468	4,720,382	8.5442	8.530	8.490	8.530	8.480	8.660	552,468	8.5442	-1.04%
2024-06-19	8.620	8.600	8.620	8.350	8.680	1,206,300	10,251,591	8.4984	8.620	8.600	8.620	8.350	8.680	1,206,300	8.4984	3.48%
2024-06-18	8.330	8.330	8.340	8.220	8.510	3,050,903	25,491,107	8.3553	8.330	8.330	8.340	8.220	8.510	3,050,903	8.3553	-3.92%
2024-06-17	8.670	8.620	8.670	8.510	8.750	2,803,300	24,148,856	8.6144	8.670	8.620	8.670	8.510	8.750	2,803,300	8.6144	-0.91%
2024-06-14	8.750	8.750	8.760	8.750	9.090	2,294,700	20,444,196	8.9093	8.750	8.750	8.760	8.750	9.090	2,294,700	8.9093	-0.57%
2024-06-13	8.800	8.780	8.800	8.630	8.820	1,452,900	12,728,937	8.7611	8.800	8.780	8.800	8.630	8.820	1,452,900	8.7611	2.33%
2024-06-12	8.600	8.550	8.600	8.500	8.760	2,183,786	18,803,217	8.6104	8.600	8.550	8.600	8.500	8.760	2,183,786	8.6104	0.47%
2024-06-11	8.560	8.560	8.600	8.440	8.720	1,934,400	16,556,428	8.5589	8.560	8.560	8.600	8.440	8.720	1,934,400	8.5589	-0.58%
2024-06-07	8.610	8.610	8.630	8.480	8.860	2,514,766	21,800,702	8.6691	8.610	8.610	8.630	8.480	8.860	2,514,766	8.6691	0.94%
2024-06-06	8.530	8.490	8.530	8.450	8.710	2,341,400	20,102,207	8.5856	8.530	8.490	8.530	8.450	8.710	2,341,400	8.5856	5.05%
2024-06-05	8.120	8.110	8.120	8.080	8.310	1,226,767	10,055,822	8.1970	8.120	8.110	8.120	8.080	8.310	1,226,767	8.1970	0.37%
2024-06-04	8.090	8.080	8.090	7.720	8.140	2,262,460	18,014,467	7.9623	8.090	8.080	8.090	7.720	8.140	2,262,460	7.9623	3.19%
2024-06-03	7.840	7.820	7.840	7.680	7.960	3,364,900	26,447,581	7.8598	7.840	7.820	7.840	7.680	7.960	3,364,900	7.8598	3.84%
2024-05-31	7.550	7.510	7.550	7.550	7.910	3,389,412	26,016,114	7.6757	7.550	7.510	7.550	7.550	7.910	3,389,412	7.6757	2.30%
2024-05-30	7.380	7.380	7.390	7.230	7.470	1,396,900	10,283,820	7.3619	7.380	7.380	7.390	7.230	7.470	1,396,900	7.3619	1.10%
2024-05-29	7.300	7.290	7.300	7.230	7.530	3,310,230	24,268,311	7.3313	7.300	7.290	7.300	7.230	7.530	3,310,230	7.3313	-3.57%
2024-05-28	7.570	7.570	7.580	7.500	7.830	1,643,983	12,602,111	7.6656	7.570	7.570	7.580	7.500	7.830	1,643,983	7.6656	-1.05%
2024-05-27	7.650	7.640	7.650	7.310	7.690	1,799,100	13,484,042	7.4949	7.650	7.640	7.650	7.310	7.690	1,799,100	7.4949	1.73%
2024-05-24	7.520	7.520	7.530	7.460	7.730	6,364,300	48,147,630	7.5653	7.520	7.520	7.530	7.460	7.730	6,364,300	7.5653	-4.69%
2024-05-23	7.890	7.880	7.890	7.600	7.980	6,454,300	50,364,522	7.8033	7.890	7.880	7.890	7.600	7.980	6,454,300	7.8033	-11.84%
2024-05-22	8.950	8.950	8.990	8.800	9.190	1,927,560	17,365,909	9.0093	8.950	8.950	8.990	8.800	9.190	1,927,560	9.0093	-0.56%
2024-05-21	9.000	8.940	9.000	8.930	9.390	4,519,428	40,946,971	9.0602	9.000	8.940	9.000	8.930	9.390	4,519,428	9.0602	-3.43%
2024-05-20	9.320	9.300	9.320	9.070	9.470	3,830,044	35,545,337	9.2807	9.320	9.300	9.320	9.070	9.470	3,830,044	9.2807	3.90%
2024-05-17	8.970	8.890	8.970	8.690	8.980	6,805,300	60,104,378	8.8320	8.970	8.890	8.970	8.690	8.980	6,805,300	8.8320	8.33%
2024-05-16	8.280	8.270	8.280	8.200	8.450	2,952,541	24,470,132	8.2878	8.280	8.270	8.280	8.200	8.450	2,952,541	8.2878	0.00%
2024-05-14	8.280	8.270	8.280	8.160	8.520	2,831,100	23,529,818	8.3112	8.280	8.270	8.280	8.160	8.520	2,831,100	8.3112	0.73%
2024-05-13	8.220	8.210	8.220	7.950	8.290	2,696,300	22,037,882	8.1734	8.220	8.210	8.220	7.950	8.290	2,696,300	8.1734	0.24%
2024-05-10	8.200	8.190	8.200	8.000	8.310	3,348,900	27,419,283	8.1875	8.200	8.190	8.200	8.000	8.310	3,348,900	8.1875	1.99%
2024-05-09	8.040	8.030	8.040	7.830	8.160	4,491,825	36,027,862	8.0208	8.040	8.030	8.040	7.830	8.160	4,491,825	8.0208	-0.25%
2024-05-08	8.060	8.050	8.060	8.000	8.260	4,439,200	35,968,499	8.1025	8.060	8.050	8.060	8.000	8.260	4,439,200	8.1025	-0.98%
2024-05-07	8.140	8.120	8.140	8.010	8.260	2,980,000	24,149,104	8.1037	8.140	8.120	8.140	8.010	8.260	2,980,000	8.1037	-2.16%
2024-05-06	8.320	8.290	8.320	8.140	8.520	2,566,268	21,243,289	8.2779	8.320	8.290	8.320	8.140	8.520	2,566,268	8.2779	-1.54%
2024-05-03	8.450	8.440	8.450	8.290	8.730	4,852,025	41,005,141	8.4511	8.450	8.440	8.450	8.290	8.730	4,852,025	8.4511	-0.12%
2024-05-02	8.460	8.440	8.460	8.070	8.520	5,622,900	47,071,326	8.3714	8.460	8.440	8.460	8.070	8.520	5,622,900	8.3714	4.96%
2024-04-30	8.060	8.040	8.060	7.940	8.260	7,232,593	58,365,626	8.0698	8.060	8.040	8.060	7.940	8.260	7,232,593	8.0698	3.47%
2024-04-29	7.790	7.710	7.790	7.520	7.940	6,608,500	51,661,760	7.8175	7.790	7.710	7.790	7.520	7.940	6,608,500	7.8175	5.70%
2024-04-26	7.370	7.340	7.370	6.940	7.420	7,061,319	50,745,775	7.1864	7.370	7.340	7.370	6.940	7.420	7,061,319	7.1864	6.66%
2024-04-25	6.910	6.890	6.910	6.800	7.080	3,185,800	22,033,362	6.9161	6.910	6.890	6.910	6.800	7.080	3,185,800	6.9161	0.44%
2024-04-24	6.880	6.860	6.880	6.530	6.980	4,114,600	27,925,466	6.7869	6.880	6.860	6.880	6.530	6.980	4,114,600	6.7869	6.34%
2024-04-23	6.470	6.450	6.470	6.260	6.480	2,375,600	15,235,054	6.4131	6.470	6.450	6.470	6.260	6.480	2,375,600	6.4131	4.19%
2024-04-22	6.210	6.210	6.220	6.040	6.390	2,346,672	14,610,529	6.2261	6.210	6.210	6.220	6.040	6.390	2,346,672	6.2261	3.16%
2024-04-19	6.020	6.000	6.020	5.870	6.090	3,738,500	22,352,165	5.9789	6.020	6.000	6.020	5.870	6.090	3,738,500	5.9789	-0.99%
2024-04-18	6.080	6.070	6.080	5.900	6.170	6,738,572	40,706,792	6.0409	6.080	6.070	6.080	5.900	6.170	6,738,572	6.0409	0.83%
2024-04-17	6.030	6.030	6.040	5.960	6.130	2,137,700	12,899,049	6.0341	6.030	6.030	6.040	5.960	6.130	2,137,700	6.0341	3.79%
2024-04-16	5.810	5.810	5.820	5.740	6.010	3,847,000	22,402,967	5.8235	5.810	5.810	5.820	5.740	6.010	3,847,000	5.8235	-5.83%
2024-04-15	6.170	6.150	6.170	5.980	6.220	1,799,200	10,988,005	6.1072	6.170	6.150	6.170	5.980	6.220	1,799,200	6.1072	-2.37%
2024-04-12	6.320	6.320	6.340	6.300	6.650	2,923,000	18,727,721	6.4070	6.320	6.320	6.340	6.300	6.650	2,923,000	6.4070	-4.96%
2024-04-11	6.650	6.640	6.650	6.550	6.700	2,385,900	15,803,773	6.6238	6.650	6.640	6.650	6.550	6.700	2,385,900	6.6238	-3.20%
2024-04-10	6.870	6.850	6.880	6.710	6.900	1,805,200	12,307,807	6.8180	6.870	6.850	6.880	6.710	6.900	1,805,200	6.8180	3.00%
2024-04-09	6.670	6.650	6.670	6.560	6.780	2,805,700	18,704,892	6.6667	6.670	6.650	6.670	6.560	6.780	2,805,700	6.6667	-2.20%
2024-04-08	6.820	6.820	6.840	6.760	7.180	4,510,822	31,105,643	6.8958	6.820	6.820	6.840	6.760	7.180	4,510,822	6.8958	-6.45%
2024-04-05	7.290	7.280	7.290	6.970	7.360	4,034,014	28,859,057	7.1539	7.290	7.280	7.290	6.970	7.360	4,034,014	7.1539	1.67%
2024-04-03	7.170	7.160	7.170	6.850	7.210	6,942,200	49,087,812	7.0709	7.170	7.160	7.170	6.850	7.210	6,942,200	7.0709	9.63%
2024-04-02	6.540	6.520	6.540	6.460	6.890	5,782,054	38,380,977	6.6379	6.540	6.520	6.540	6.460	6.890	5,782,054	6.6379	2.67%
2024-03-28	6.370	6.370	6.380	6.070	6.650	16,084,720	102,829,346	6.3930	6.370	6.370	6.380	6.070	6.650	16,084,720	6.3930	12.54%
2024-03-27	5.660	5.660	5.670	5.380	6.550	25,096,595	141,488,701	5.6378	5.660	5.660	5.670	5.380	6.550	25,096,595	5.6378	-26.49%
2024-03-26	7.700	7.700	7.710	7.620	8.220	7,882,736	61,248,762	7.7700	7.700	7.700	7.710	7.620	8.220	7,882,736	7.7700	-9.52%
2024-03-25	8.510	8.500	8.510	8.250	8.660	8,963,780	76,053,359	8.4845	8.510	8.500	8.510	8.250	8.660	8,963,780	8.4845	6.24%
2024-03-22	8.010	8.000	8.010	7.940	8.230	8,884,700	71,504,702	8.0481	8.010	8.000	8.010	7.940	8.230	8,884,700	8.0481	2.04%
2024-03-21	7.850	7.840	7.850	7.720	8.250	7,631,400	60,794,173	7.9663	7.850	7.840	7.850	7.720	8.250	7,631,400	7.9663	3.43%
2024-03-20	7.590	7.590	7.610	7.370	7.720	5,506,520	41,474,456	7.5319	7.590	7.590	7.610	7.370	7.720	5,506,520	7.5319	3.41%
2024-03-19	7.340	7.340	7.350	7.300	7.510	2,309,087	17,034,002	7.3769	7.340	7.340	7.350	7.300	7.510	2,309,087	7.3769	-2.39%
2024-03-18	7.520	7.510	7.520	7.440	7.600	4,437,050	33,382,884	7.5237	7.520	7.510	7.520	7.440	7.600	4,437,050	7.5237	0.13%
2024-03-15	7.510	7.510	7.540	7.350	7.760	18,193,378	136,699,902	7.5137	7.510	7.510	7.540	7.350	7.760	18,193,378	7.5137	-2.85%
2024-03-14	7.730	7.730	7.740	7.520	8.240	10,602,900	82,329,924	7.7648	7.730	7.730	7.740	7.520	8.240	10,602,900	7.7648	5.17%
2024-03-13	7.350	7.350	7.360	7.290	7.720	6,012,063	44,912,724	7.4704	7.350	7.350	7.360	7.290	7.720	6,012,063	7.4704	-4.17%
2024-03-12	7.670	7.660	7.670	7.280	7.800	13,503,064	102,198,911	7.5686	7.670	7.660	7.670	7.280	7.800	13,503,064	7.5686	2.54%
2024-03-11	7.480	7.480	7.500	6.270	7.820	21,781,656	155,731,170	7.1496	7.480	7.480	7.500	6.270	7.820	21,781,656	7.1496	18.17%
2024-03-08	6.330	6.330	6.370	6.040	6.420	5,495,400	34,560,689	6.2890	6.330	6.330	6.370	6.040	6.420	5,495,400	6.2890	5.85%
2024-03-07	5.980	5.980	5.990	5.930	6.280	4,672,733	28,288,853	6.0540	5.980	5.980	5.990	5.930	6.280	4,672,733	6.0540	-0.66%
2024-03-06	6.020	6.020	6.040	5.820	6.170	5,478,615	32,834,570	5.9932	6.020	6.020	6.040	5.820	6.170	5,478,615	5.9932	-0.17%
2024-03-05	6.030	6.030	6.060	6.000	6.270	12,406,946	75,800,351	6.1095	6.030	6.030	6.060	6.000	6.270	12,406,946	6.1095	-9.46%
2024-03-04	6.660	6.650	6.660	6.430	6.840	14,122,908	93,791,696	6.6411	6.660	6.650	6.660	6.430	6.840	14,122,908	6.6411	0.45%
2024-03-01	6.630	6.630	6.640	6.460	6.680	38,625,282	255,403,879	6.6123	6.630	6.630	6.640	6.460	6.680	38,625,282	6.6123	-0.30%
2024-02-29	6.650	6.650	6.660	6.490	6.930	83,994,552	558,797,117	6.6528	6.650	6.650	6.660	6.490	6.930	83,994,552	6.6528	-1.77%
2024-02-28	6.770	6.770	6.780	6.770	7.110	8,987,600	62,190,282	6.9196	6.770	6.770	6.780	6.770	7.110	8,987,600	6.9196	-3.29%
2024-02-27	7.000	7.000	7.010	6.450	7.050	8,605,156	57,850,117	6.7227	7.000	7.000	7.010	6.450	7.050	8,605,156	6.7227	5.42%
2024-02-26	6.640	6.630	6.640	6.580	6.910	5,274,714	35,359,279	6.7035	6.640	6.630	6.640	6.580	6.910	5,274,714	6.7035	-1.78%
2024-02-23	6.760	6.760	6.770	6.700	6.940	5,803,300	39,481,041	6.8032	6.760	6.760	6.770	6.700	6.940	5,803,300	6.8032	-3.43%
2024-02-22	7.000	7.000	7.010	6.380	7.000	7,640,709	51,151,881	6.6947	7.000	7.000	7.010	6.380	7.000	7,640,709	6.6947	7.03%
2024-02-21	6.540	6.520	6.540	6.420	6.830	13,109,915	87,346,143	6.6626	6.540	6.520	6.540	6.420	6.830	13,109,915	6.6626	-1.21%
2024-02-20	6.620	6.610	6.620	6.300	6.790	10,830,506	71,437,660	6.5960	6.620	6.610	6.620	6.300	6.790	10,830,506	6.5960	-1.49%
2024-02-19	6.720	6.690	6.720	6.490	6.730	10,224,103	67,828,569	6.6342	6.720	6.690	6.720	6.490	6.730	10,224,103	6.6342	-4.82%
2024-02-16	7.060	7.030	7.060	6.510	7.180	15,881,043	109,944,593	6.9230	7.060	7.030	7.060	6.510	7.180	15,881,043	6.9230	14.42%
2024-02-15	6.170	6.150	6.170	5.660	6.190	10,368,019	62,221,495	6.0013	6.170	6.150	6.170	5.660	6.190	10,368,019	6.0013	7.30%
2024-02-14	5.750	5.700	5.750	5.250	5.750	11,247,783	62,695,346	5.5740	5.750	5.700	5.750	5.250	5.750	11,247,783	5.5740	4.36%
2024-02-09	5.510	5.500	5.510	5.360	5.540	2,864,544	15,558,895	5.4315	5.510	5.500	5.510	5.360	5.540	2,864,544	5.4315	-1.96%
2024-02-08	5.620	5.620	5.630	5.530	5.750	3,995,056	22,454,435	5.6206	5.620	5.620	5.630	5.530	5.750	3,995,056	5.6206	0.36%
2024-02-07	5.600	5.590	5.600	5.520	5.970	9,190,980	52,556,870	5.7183	5.600	5.590	5.600	5.520	5.970	9,190,980	5.7183	2.75%
2024-02-06	5.450	5.440	5.450	4.890	5.480	10,369,084	55,074,962	5.3115	5.450	5.440	5.450	4.890	5.480	10,369,084	5.3115	6.65%
2024-02-05	5.110	5.110	5.130	4.970	5.270	4,153,010	21,226,317	5.1111	5.110	5.110	5.130	4.970	5.270	4,153,010	5.1111	-2.48%
2024-02-02	5.240	5.210	5.240	5.170	5.590	3,246,606	17,517,460	5.3956	5.240	5.210	5.240	5.170	5.590	3,246,606	5.3956	-1.32%
2024-02-01	5.310	5.300	5.310	5.130	5.470	4,325,600	23,038,280	5.3260	5.310	5.300	5.310	5.130	5.470	4,325,600	5.3260	2.51%
2024-01-31	5.180	5.170	5.180	5.110	5.390	4,344,243	22,680,024	5.2207	5.180	5.170	5.180	5.110	5.390	4,344,243	5.2207	-3.36%
2024-01-30	5.360	5.350	5.360	5.330	5.560	5,893,179	31,787,565	5.3940	5.360	5.350	5.360	5.330	5.560	5,893,179	5.3940	-3.77%
2024-01-29	5.570	5.560	5.570	5.500	5.800	3,093,746	17,452,451	5.6412	5.570	5.560	5.570	5.500	5.800	3,093,746	5.6412	-0.54%
2024-01-26	5.600	5.580	5.600	5.570	5.850	7,025,630	40,007,646	5.6945	5.600	5.580	5.600	5.570	5.850	7,025,630	5.6945	-6.04%
2024-01-25	5.960	5.940	5.960	5.750	6.060	7,394,421	43,625,181	5.8997	5.960	5.940	5.960	5.750	6.060	7,394,421	5.8997	-4.94%
2024-01-24	6.270	6.250	6.270	5.870	6.310	8,591,117	52,365,417	6.0953	6.270	6.250	6.270	5.870	6.310	8,591,117	6.0953	3.81%
2024-01-23	6.040	6.030	6.040	5.390	6.170	9,493,240	56,205,775	5.9206	6.040	6.030	6.040	5.390	6.170	9,493,240	5.9206	13.11%
2024-01-22	5.340	5.340	5.350	5.260	5.550	10,603,800	56,938,721	5.3697	5.340	5.340	5.350	5.260	5.550	10,603,800	5.3697	-2.55%
2024-01-19	5.480	5.470	5.480	5.410	5.830	13,250,188	73,956,412	5.5815	5.480	5.470	5.480	5.410	5.830	13,250,188	5.5815	-8.82%
2024-01-18	6.010	6.000	6.010	5.890	6.100	9,832,301	58,860,659	5.9865	6.010	6.000	6.010	5.890	6.100	9,832,301	5.9865	-0.33%
2024-01-17	6.030	6.010	6.030	5.940	6.330	10,941,419	66,701,549	6.0962	6.030	6.010	6.030	5.940	6.330	10,941,419	6.0962	-9.32%
2024-01-16	6.650	6.650	6.670	6.640	6.960	4,326,600	29,109,743	6.7281	6.650	6.650	6.670	6.640	6.960	4,326,600	6.7281	-2.92%
2024-01-15	6.850	6.850	6.860	6.740	6.940	3,471,550	23,700,630	6.8271	6.850	6.850	6.860	6.740	6.940	3,471,550	6.8271	-0.72%
2024-01-12	6.900	6.900	6.910	6.860	7.070	3,894,844	27,005,976	6.9338	6.900	6.900	6.910	6.860	7.070	3,894,844	6.9338	-1.99%
2024-01-11	7.040	7.040	7.060	6.850	7.180	6,786,054	47,720,672	7.0322	7.040	7.040	7.060	6.850	7.180	6,786,054	7.0322	-2.63%
2024-01-10	7.230	7.230	7.240	7.080	7.260	5,254,142	37,736,313	7.1822	7.230	7.230	7.240	7.080	7.260	5,254,142	7.1822	0.14%
2024-01-09	7.220	7.220	7.260	7.210	7.440	6,023,217	44,055,552	7.3143	7.220	7.220	7.260	7.210	7.440	6,023,217	7.3143	-0.82%
2024-01-08	7.280	7.270	7.280	7.250	7.730	7,822,687	57,882,866	7.3994	7.280	7.270	7.280	7.250	7.730	7,822,687	7.3994	-7.96%
2024-01-05	7.910	7.900	7.910	7.810	8.120	6,862,960	54,457,582	7.9350	7.910	7.900	7.910	7.810	8.120	6,862,960	7.9350	-4.93%
2024-01-04	8.320	8.310	8.320	8.160	8.430	5,149,200	42,507,797	8.2552	8.320	8.310	8.320	8.160	8.430	5,149,200	8.2552	-1.30%
2024-01-03	8.430	8.420	8.430	8.320	8.630	5,875,226	49,522,308	8.4290	8.430	8.420	8.430	8.320	8.630	5,875,226	8.4290	-3.66%
2024-01-02	8.750	8.710	8.750	8.570	9.050	4,021,232	35,011,510	8.7067	8.750	8.710	8.750	8.570	9.050	4,021,232	8.7067	-3.42%
2023-12-29	9.060	9.050	9.060	8.900	9.100	3,533,727	31,881,642	9.0221	9.060	9.050	9.060	8.900	9.100	3,533,727	9.0221	1.12%
2023-12-28	8.960	8.960	8.970	8.500	9.090	6,094,100	53,429,711	8.7674	8.960	8.960	8.970	8.500	9.090	6,094,100	8.7674	6.54%
2023-12-27	8.410	8.400	8.410	8.070	8.440	4,077,323	34,021,973	8.3442	8.410	8.400	8.410	8.070	8.440	4,077,323	8.3442	7.13%
2023-12-22	7.850	7.810	7.850	7.770	8.340	3,961,267	31,540,067	7.9621	7.850	7.810	7.850	7.770	8.340	3,961,267	7.9621	-3.44%
2023-12-21	8.130	8.120	8.130	7.750	8.160	6,992,075	56,035,027	8.0141	8.130	8.120	8.130	7.750	8.160	6,992,075	8.0141	-0.85%
2023-12-20	8.200	8.190	8.200	8.140	8.540	4,631,300	38,337,243	8.2779	8.200	8.190	8.200	8.140	8.540	4,631,300	8.2779	-1.20%
2023-12-19	8.300	8.280	8.300	8.120	8.410	2,327,634	19,305,567	8.2941	8.300	8.280	8.300	8.120	8.410	2,327,634	8.2941	-1.19%
2023-12-18	8.400	8.390	8.400	8.350	8.550	4,153,337	35,227,778	8.4818	8.400	8.390	8.400	8.350	8.550	4,153,337	8.4818	-1.75%
2023-12-15	8.550	8.550	8.560	8.410	8.750	11,981,500	102,549,316	8.5590	8.550	8.550	8.560	8.410	8.750	11,981,500	8.5590	2.52%
2023-12-14	8.340	8.320	8.340	8.210	8.620	9,807,689	82,172,334	8.3784	8.340	8.320	8.340	8.210	8.620	9,807,689	8.3784	9.88%
2023-12-13	7.590	7.560	7.590	7.450	8.010	7,994,500	60,657,606	7.5874	7.590	7.560	7.590	7.450	8.010	7,994,500	7.5874	-7.21%
2023-12-12	8.180	8.160	8.180	8.000	8.350	6,352,300	51,475,352	8.1034	8.180	8.160	8.180	8.000	8.350	6,352,300	8.1034	-2.04%
2023-12-11	8.350	8.350	8.370	8.100	8.600	4,192,001	34,719,228	8.2823	8.350	8.350	8.370	8.100	8.600	4,192,001	8.2823	-3.36%
2023-12-08	8.640	8.640	8.660	8.600	9.130	5,121,900	44,624,642	8.7125	8.640	8.640	8.660	8.600	9.130	5,121,900	8.7125	-4.00%
2023-12-07	9.000	8.990	9.000	8.880	9.330	4,771,200	42,874,625	8.9861	9.000	8.990	9.000	8.880	9.330	4,771,200	8.9861	-5.06%
2023-12-06	9.480	9.460	9.480	9.270	9.530	3,352,760	31,454,511	9.3817	9.480	9.460	9.480	9.270	9.530	3,352,760	9.3817	0.32%
2023-12-05	9.450	9.440	9.450	9.320	9.750	3,285,096	31,096,854	9.4660	9.450	9.440	9.450	9.320	9.750	3,285,096	9.4660	-2.17%
2023-12-04	9.660	9.650	9.660	9.590	10.04	2,719,308	26,618,028	9.7885	9.660	9.650	9.660	9.590	10.04	2,719,308	9.7885	-0.21%
2023-12-01	9.680	9.680	9.690	9.680	10.14	3,524,654	34,520,242	9.7939	9.680	9.680	9.690	9.680	10.14	3,524,654	9.7939	-4.72%
2023-11-30	10.16	10.16	10.18	10.06	10.36	5,341,563	54,276,217	10.161	10.16	10.16	10.18	10.06	10.36	5,341,563	10.161	-0.39%
2023-11-29	10.20	10.18	10.20	10.10	10.52	3,867,088	39,728,979	10.274	10.20	10.18	10.20	10.10	10.52	3,867,088	10.274	-1.35%
2023-11-28	10.34	10.34	10.36	10.26	10.64	2,765,800	28,654,410	10.360	10.34	10.34	10.36	10.26	10.64	2,765,800	10.360	-2.82%
2023-11-27	10.64	10.62	10.64	10.38	10.94	2,362,106	24,993,561	10.581	10.64	10.62	10.64	10.38	10.94	2,362,106	10.581	1.72%
2023-11-24	10.46	10.44	10.46	10.42	11.20	2,044,328	21,575,962	10.554	10.46	10.44	10.46	10.42	11.20	2,044,328	10.554	-4.56%
2023-11-23	10.96	10.94	10.96	10.48	10.98	1,844,232	19,777,741	10.724	10.96	10.94	10.96	10.48	10.98	1,844,232	10.724	3.79%
2023-11-22	10.56	10.56	10.58	10.44	10.88	1,592,503	16,909,585	10.618	10.56	10.56	10.58	10.44	10.88	1,592,503	10.618	-3.83%
2023-11-21	10.98	10.96	10.98	10.90	11.48	2,337,200	26,004,966	11.127	10.98	10.96	10.98	10.90	11.48	2,337,200	11.127	-2.49%
2023-11-20	11.26	11.26	11.28	10.98	11.44	2,996,590	33,683,131	11.241	11.26	11.26	11.28	10.98	11.44	2,996,590	11.240	3.30%
2023-11-17	10.90	10.90	10.94	10.82	11.18	2,519,781	27,702,542	10.994	10.90	10.90	10.94	10.82	11.18	2,519,781	10.994	-1.98%
2023-11-16	11.12	11.08	11.12	10.98	11.50	2,543,278	28,387,116	11.162	11.12	11.08	11.12	10.98	11.50	2,543,278	11.162	-1.24%
2023-11-15	11.26	11.22	11.26	10.86	11.30	3,938,095	43,480,580	11.041	11.26	11.22	11.26	10.86	11.30	3,938,095	11.041	8.48%
2023-11-14	10.38	10.36	10.38	10.38	10.84	1,367,725	14,385,270	10.518	10.38	10.36	10.38	10.38	10.84	1,367,725	10.518	-3.17%
2023-11-13	10.72	10.72	10.76	10.38	10.88	1,832,654	19,445,301	10.611	10.72	10.72	10.76	10.38	10.88	1,832,654	10.610	2.49%
2023-11-10	10.46	10.44	10.46	10.30	10.52	1,561,452	16,276,184	10.424	10.46	10.44	10.46	10.30	10.52	1,561,452	10.424	-2.24%
2023-11-09	10.70	10.70	10.74	10.60	10.86	1,191,100	12,784,646	10.734	10.70	10.70	10.74	10.60	10.86	1,191,100	10.733	0.19%
2023-11-08	10.68	10.66	10.68	10.50	10.86	2,360,200	25,257,836	10.702	10.68	10.66	10.68	10.50	10.86	2,360,200	10.702	-0.93%
2023-11-07	10.78	10.76	10.78	10.74	11.34	2,337,650	25,534,088	10.923	10.78	10.76	10.78	10.74	11.34	2,337,650	10.923	-4.94%
2023-11-06	11.34	11.32	11.34	10.70	11.34	3,148,100	35,049,661	11.134	11.34	11.32	11.34	10.70	11.34	3,148,100	11.134	8.21%
2023-11-03	10.48	10.48	10.50	9.970	10.52	2,837,600	29,271,481	10.316	10.48	10.48	10.50	9.970	10.52	2,837,600	10.316	8.04%
2023-11-02	9.700	9.700	9.740	9.700	10.02	1,279,700	12,627,878	9.8678	9.700	9.700	9.740	9.700	10.02	1,279,700	9.8678	-1.82%
2023-11-01	9.880	9.880	9.910	9.760	10.16	1,650,600	16,379,291	9.9232	9.880	9.880	9.910	9.760	10.16	1,650,600	9.9232	2.07%
2023-10-31	9.680	9.680	9.690	9.650	9.980	1,888,131	18,500,343	9.7982	9.680	9.680	9.690	9.650	9.980	1,888,131	9.7982	-0.62%
2023-10-30	9.740	9.730	9.740	9.330	9.750	2,521,700	24,296,154	9.6348	9.740	9.730	9.740	9.330	9.750	2,521,700	9.6348	1.88%
2023-10-27	9.560	9.560	9.590	9.370	9.630	1,916,200	18,314,768	9.5579	9.560	9.560	9.590	9.370	9.630	1,916,200	9.5579	1.49%
2023-10-26	9.420	9.420	9.430	9.260	9.650	1,918,204	18,060,868	9.4155	9.420	9.420	9.430	9.260	9.650	1,918,204	9.4155	-3.58%
2023-10-25	9.770	9.770	9.780	9.690	10.24	2,915,630	28,986,500	9.9418	9.770	9.770	9.780	9.690	10.24	2,915,630	9.9418	2.09%
2023-10-24	9.570	9.570	9.580	9.430	9.690	1,936,312	18,552,387	9.5813	9.570	9.570	9.580	9.430	9.690	1,936,312	9.5813	0.53%
2023-10-20	9.520	9.520	9.550	9.480	9.710	2,021,300	19,357,706	9.5769	9.520	9.520	9.550	9.480	9.710	2,021,300	9.5769	-2.26%
2023-10-19	9.740	9.740	9.770	9.700	9.900	2,168,300	21,214,234	9.7838	9.740	9.740	9.770	9.700	9.900	2,168,300	9.7838	-1.62%
2023-10-18	9.900	9.900	9.940	9.890	10.14	1,651,660	16,437,945	9.9524	9.900	9.900	9.940	9.890	10.14	1,651,660	9.9524	-1.79%
2023-10-17	10.08	10.08	10.10	10.00	10.22	1,154,800	11,657,036	10.094	10.08	10.08	10.10	10.00	10.22	1,154,800	10.094	1.51%
2023-10-16	9.930	9.930	9.940	9.910	10.20	1,905,308	19,025,999	9.9858	9.930	9.930	9.940	9.910	10.20	1,905,308	9.9858	-1.68%
2023-10-13	10.10	10.08	10.10	10.06	10.30	2,410,740	24,561,870	10.189	10.10	10.08	10.10	10.06	10.30	2,410,740	10.189	-5.78%
2023-10-12	10.72	10.72	10.76	10.68	11.00	1,646,700	17,762,173	10.787	10.72	10.72	10.76	10.68	11.00	1,646,700	10.787	-2.01%
2023-10-11	10.94	10.94	11.00	10.80	11.04	2,294,178	25,066,041	10.926	10.94	10.94	11.00	10.80	11.04	2,294,178	10.926	4.19%
2023-10-10	10.50	10.50	10.52	10.50	10.90	1,052,200	11,221,974	10.665	10.50	10.50	10.52	10.50	10.90	1,052,200	10.665	-0.19%
2023-10-09	10.52	10.50	10.52	10.34	10.60	910,200	9,537,640	10.479	10.52	10.50	10.52	10.34	10.60	910,200	10.479	0.19%
2023-10-06	10.50	10.50	10.56	10.24	10.64	735,600	7,726,696	10.504	10.50	10.50	10.56	10.24	10.64	735,600	10.504	2.74%
2023-10-05	10.22	10.22	10.24	9.900	10.46	3,610,500	37,034,328	10.257	10.22	10.22	10.24	9.900	10.46	3,610,500	10.257	4.61%
2023-10-04	9.770	9.750	9.770	9.650	10.00	3,100,800	30,190,715	9.7364	9.770	9.750	9.770	9.650	10.00	3,100,800	9.7364	-3.84%
2023-10-03	10.16	10.14	10.16	10.12	10.48	1,664,297	17,012,115	10.222	10.16	10.14	10.16	10.12	10.48	1,664,297	10.222	-5.93%
2023-09-29	10.80	10.80	10.84	10.18	10.98	1,743,853	18,692,549	10.719	10.80	10.80	10.84	10.18	10.98	1,743,853	10.719	6.93%
2023-09-28	10.10	10.08	10.10	10.04	10.34	1,633,051	16,557,535	10.139	10.10	10.08	10.10	10.04	10.34	1,633,051	10.139	-1.37%
2023-09-27	10.24	10.24	10.26	10.04	10.30	1,763,752	18,016,061	10.215	10.24	10.24	10.26	10.04	10.30	1,763,752	10.215	1.99%
2023-09-26	10.04	10.04	10.08	10.00	10.26	1,462,000	14,787,614	10.115	10.04	10.04	10.08	10.00	10.26	1,462,000	10.115	-1.57%
2023-09-25	10.20	10.20	10.22	10.14	10.60	1,787,400	18,384,846	10.286	10.20	10.20	10.22	10.14	10.60	1,787,400	10.286	-3.77%
2023-09-22	10.60	10.58	10.60	9.830	10.70	3,218,564	33,375,515	10.370	10.60	10.58	10.60	9.830	10.70	3,218,564	10.370	7.72%
2023-09-21	9.840	9.830	9.840	9.730	10.30	4,445,149	43,964,851	9.8905	9.840	9.830	9.840	9.730	10.30	4,445,149	9.8905	-3.91%
2023-09-20	10.24	10.24	10.30	10.18	10.56	1,463,245	15,060,586	10.293	10.24	10.24	10.30	10.18	10.56	1,463,245	10.293	-2.48%
2023-09-19	10.50	10.48	10.50	10.36	10.66	1,527,600	16,004,589	10.477	10.50	10.48	10.50	10.36	10.66	1,527,600	10.477	-1.32%
2023-09-18	10.64	10.64	10.68	10.52	10.84	2,316,300	24,889,588	10.745	10.64	10.64	10.68	10.52	10.84	2,316,300	10.745	-1.66%
2023-09-15	10.82	10.82	10.86	10.64	11.20	3,750,447	40,824,905	10.885	10.82	10.82	10.86	10.64	11.20	3,750,447	10.885	-1.28%
2023-09-14	10.96	10.96	10.98	10.80	11.14	1,327,700	14,529,528	10.943	10.96	10.96	10.98	10.80	11.14	1,327,700	10.943	1.29%
2023-09-13	10.82	10.80	10.82	10.74	11.22	1,231,500	13,428,112	10.904	10.82	10.80	10.82	10.74	11.22	1,231,500	10.904	-2.52%
2023-09-12	11.10	11.08	11.10	10.94	11.28	1,615,800	17,932,535	11.098	11.10	11.08	11.10	10.94	11.28	1,615,800	11.098	-1.25%
2023-09-11	11.24	11.22	11.24	10.80	11.34	2,669,698	29,477,489	11.042	11.24	11.22	11.24	10.80	11.34	2,669,698	11.042	-2.26%
2023-09-07	11.50	11.46	11.50	11.38	12.08	1,889,842	21,762,475	11.516	11.50	11.46	11.50	11.38	12.08	1,889,842	11.515	-1.20%
2023-09-06	11.64	11.64	11.66	11.32	11.82	1,748,431	20,206,174	11.557	11.64	11.64	11.66	11.32	11.82	1,748,431	11.557	1.39%
2023-09-05	11.48	11.48	11.50	11.42	11.92	2,807,144	32,684,150	11.643	11.48	11.48	11.50	11.42	11.92	2,807,144	11.643	-4.01%
2023-09-04	11.96	11.96	11.98	11.74	12.16	3,557,385	42,509,780	11.950	11.96	11.96	11.98	11.74	12.16	3,557,385	11.950	5.65%
2023-08-31	11.32	11.32	11.34	11.28	11.70	2,626,929	29,983,752	11.414	11.32	11.32	11.34	11.28	11.70	2,626,929	11.414	0.71%
2023-08-30	11.24	11.22	11.24	11.18	11.68	2,989,900	34,016,548	11.377	11.24	11.22	11.24	11.18	11.68	2,989,900	11.377	-2.26%
2023-08-29	11.50	11.48	11.50	10.92	11.52	2,628,300	29,751,736	11.320	11.50	11.48	11.50	10.92	11.52	2,628,300	11.320	3.79%
2023-08-28	11.08	11.08	11.10	11.08	11.78	3,755,608	42,665,436	11.361	11.08	11.08	11.10	11.08	11.78	3,755,608	11.360	0.54%
2023-08-25	11.02	11.00	11.02	10.86	11.12	1,835,000	20,189,996	11.003	11.02	11.00	11.02	10.86	11.12	1,835,000	11.003	-1.61%
2023-08-24	11.20	11.18	11.20	10.78	11.30	3,619,140	40,257,517	11.124	11.20	11.18	11.20	10.78	11.30	3,619,140	11.124	5.26%
2023-08-23	10.64	10.62	10.64	10.46	10.76	3,705,621	39,259,616	10.595	10.64	10.62	10.64	10.46	10.76	3,705,621	10.595	4.72%
2023-08-22	10.16	10.16	10.20	9.710	10.40	3,287,900	32,930,368	10.016	10.16	10.16	10.20	9.710	10.40	3,287,900	10.016	0.40%
2023-08-21	10.12	10.12	10.14	10.06	10.54	2,847,530	29,004,958	10.186	10.12	10.12	10.14	10.06	10.54	2,847,530	10.186	-4.53%
2023-08-18	10.60	10.60	10.62	10.60	11.06	1,811,732	19,511,511	10.770	10.60	10.60	10.62	10.60	11.06	1,811,732	10.770	-4.16%
2023-08-17	11.06	11.04	11.06	10.48	11.30	2,125,800	23,312,900	10.967	11.06	11.04	11.06	10.48	11.30	2,125,800	10.967	1.65%
2023-08-16	10.88	10.88	10.90	10.84	11.14	1,512,556	16,609,019	10.981	10.88	10.88	10.90	10.84	11.14	1,512,556	10.981	-1.81%
2023-08-15	11.08	11.04	11.08	10.84	11.34	2,317,600	25,818,869	11.140	11.08	11.04	11.08	10.84	11.34	2,317,600	11.140	1.28%
2023-08-14	10.94	10.94	10.98	10.56	11.16	2,175,685	23,456,302	10.781	10.94	10.94	10.98	10.56	11.16	2,175,685	10.781	-3.53%
2023-08-11	11.34	11.34	11.40	11.24	11.68	1,967,384	22,471,128	11.422	11.34	11.34	11.40	11.24	11.68	1,967,384	11.422	-2.74%
2023-08-10	11.66	11.64	11.66	11.32	11.92	2,116,200	24,488,716	11.572	11.66	11.64	11.66	11.32	11.92	2,116,200	11.572	-2.67%
2023-08-09	11.98	11.96	11.98	11.60	12.10	1,464,100	17,408,469	11.890	11.98	11.96	11.98	11.60	12.10	1,464,100	11.890	2.04%
2023-08-08	11.74	11.74	11.76	11.72	12.20	1,986,400	23,669,702	11.916	11.74	11.74	11.76	11.72	12.20	1,986,400	11.916	-5.02%
2023-08-07	12.36	12.34	12.36	12.10	12.44	787,240	9,670,512	12.284	12.36	12.34	12.36	12.10	12.44	787,240	12.284	-0.64%
2023-08-04	12.44	12.44	12.48	12.22	12.68	1,786,839	22,278,733	12.468	12.44	12.44	12.48	12.22	12.68	1,786,839	12.468	3.67%
2023-08-03	12.00	11.98	12.00	11.62	12.30	2,198,100	26,358,186	11.991	12.00	11.98	12.00	11.62	12.30	2,198,100	11.991	-0.17%
2023-08-02	12.02	12.02	12.06	11.86	12.68	3,179,800	38,736,672	12.182	12.02	12.02	12.06	11.86	12.68	3,179,800	12.182	-5.95%
2023-08-01	12.78	12.78	12.80	12.56	13.34	2,577,546	33,304,549	12.921	12.78	12.78	12.80	12.56	13.34	2,577,546	12.921	-0.47%
2023-07-31	12.84	12.82	12.84	12.82	13.68	6,259,919	82,570,291	13.190	12.84	12.82	12.84	12.82	13.68	6,259,919	13.190	3.05%
2023-07-28	12.46	12.46	12.48	11.62	12.50	3,773,100	46,426,321	12.305	12.46	12.46	12.48	11.62	12.50	3,773,100	12.305	3.32%
2023-07-27	12.06	12.04	12.06	11.68	12.32	2,990,200	35,901,448	12.006	12.06	12.04	12.06	11.68	12.32	2,990,200	12.006	5.79%
2023-07-26	11.40	11.40	11.44	11.28	11.78	2,179,200	24,953,147	11.451	11.40	11.40	11.44	11.28	11.78	2,179,200	11.451	-4.84%
2023-07-25	11.98	11.96	11.98	11.40	12.04	2,940,324	34,676,154	11.793	11.98	11.96	11.98	11.40	12.04	2,940,324	11.793	11.34%
2023-07-24	10.76	10.74	10.76	10.72	11.18	1,956,385	21,312,170	10.894	10.76	10.74	10.76	10.72	11.18	1,956,385	10.894	-6.92%
2023-07-21	11.56	11.56	11.58	11.38	11.74	1,199,884	13,851,393	11.544	11.56	11.56	11.58	11.38	11.74	1,199,884	11.544	0.00%
2023-07-20	11.56	11.54	11.56	11.52	12.16	3,135,900	36,833,129	11.746	11.56	11.54	11.56	11.52	12.16	3,135,900	11.746	1.58%
2023-07-19	11.38	11.38	11.40	10.94	11.40	2,555,655	28,631,547	11.203	11.38	11.38	11.40	10.94	11.40	2,555,655	11.203	1.07%
2023-07-18	11.26	11.24	11.26	11.18	11.56	1,852,600	20,963,496	11.316	11.26	11.24	11.26	11.18	11.56	1,852,600	11.316	-4.58%
2023-07-14	11.80	11.76	11.80	11.68	12.04	3,527,300	41,692,663	11.820	11.80	11.76	11.80	11.68	12.04	3,527,300	11.820	2.43%
2023-07-13	11.52	11.52	11.54	11.42	11.60	2,754,600	31,686,333	11.503	11.52	11.52	11.54	11.42	11.60	2,754,600	11.503	4.92%
2023-07-12	10.98	10.96	10.98	10.80	11.18	2,123,600	23,341,471	10.992	10.98	10.96	10.98	10.80	11.18	2,123,600	10.991	2.81%
2023-07-11	10.68	10.64	10.68	10.54	10.88	2,667,000	28,556,258	10.707	10.68	10.64	10.68	10.54	10.88	2,667,000	10.707	4.91%
2023-07-10	10.18	10.14	10.18	10.06	10.42	2,537,779	25,887,037	10.201	10.18	10.14	10.18	10.06	10.42	2,537,779	10.201	2.21%
2023-07-07	9.960	9.960	9.990	9.610	10.10	2,895,625	28,625,434	9.8858	9.960	9.960	9.990	9.610	10.10	2,895,625	9.8858	-0.40%
2023-07-06	10.00	10.00	10.02	9.870	10.46	3,982,853	40,344,425	10.130	10.00	10.00	10.02	9.870	10.46	3,982,853	10.130	-7.75%
2023-07-05	10.84	10.82	10.84	10.66	11.34	3,202,800	34,693,410	10.832	10.84	10.82	10.84	10.66	11.34	3,202,800	10.832	-3.73%
2023-07-04	11.26	11.24	11.26	10.94	11.36	1,711,077	19,149,423	11.191	11.26	11.24	11.26	10.94	11.36	1,711,077	11.191	0.18%
2023-07-03	11.24	11.22	11.24	10.70	11.28	1,716,268	19,005,181	11.074	11.24	11.22	11.24	10.70	11.28	1,716,268	11.074	5.05%
2023-06-30	10.70	10.68	10.70	10.56	10.84	1,515,400	16,216,734	10.701	10.70	10.68	10.70	10.56	10.84	1,515,400	10.701	0.19%
2023-06-29	10.68	10.68	10.70	10.60	11.16	2,402,800	25,827,346	10.749	10.68	10.68	10.70	10.60	11.16	2,402,800	10.749	-4.30%
2023-06-28	11.16	11.14	11.16	10.88	11.46	2,804,074	31,143,030	11.106	11.16	11.14	11.16	10.88	11.46	2,804,074	11.106	-3.46%
2023-06-27	11.56	11.54	11.56	11.08	11.60	3,478,416	39,804,350	11.443	11.56	11.54	11.56	11.08	11.60	3,478,416	11.443	4.14%
2023-06-26	11.10	11.10	11.12	11.02	11.46	2,554,576	28,571,024	11.184	11.10	11.10	11.12	11.02	11.46	2,554,576	11.184	-0.89%
2023-06-23	11.20	11.18	11.20	11.04	11.70	1,973,300	22,122,389	11.211	11.20	11.18	11.20	11.04	11.70	1,973,300	11.211	-4.44%
2023-06-21	11.72	11.70	11.72	11.66	12.00	2,618,723	30,867,912	11.787	11.72	11.70	11.72	11.66	12.00	2,618,723	11.787	-5.02%
2023-06-20	12.34	12.26	12.34	12.18	12.82	3,454,300	42,552,932	12.319	12.34	12.26	12.34	12.18	12.82	3,454,300	12.319	-3.74%
2023-06-19	12.82	12.78	12.82	12.50	13.00	2,970,362	37,650,327	12.675	12.82	12.78	12.82	12.50	13.00	2,970,362	12.675	-2.29%
2023-06-16	13.12	13.12	13.14	12.92	13.40	7,431,065	97,710,978	13.149	13.12	13.12	13.14	12.92	13.40	7,431,065	13.149	0.61%
2023-06-15	13.04	13.04	13.06	12.64	13.12	8,399,072	108,649,537	12.936	13.04	13.04	13.06	12.64	13.12	8,399,072	12.936	4.65%
2023-06-14	12.46	12.44	12.46	12.34	13.12	8,020,285	101,518,424	12.658	12.46	12.44	12.46	12.34	13.12	8,020,285	12.658	2.13%
2023-06-13	12.20	12.18	12.20	11.56	12.30	4,051,940	48,750,112	12.031	12.20	12.18	12.20	11.56	12.30	4,051,940	12.031	8.35%
2023-06-12	11.26	11.24	11.26	11.00	11.30	1,675,550	18,719,502	11.172	11.26	11.24	11.26	11.00	11.30	1,675,550	11.172	1.44%
2023-06-09	11.10	11.06	11.10	10.82	11.26	3,489,433	38,649,145	11.076	11.10	11.06	11.10	10.82	11.26	3,489,433	11.076	0.73%
2023-06-08	11.02	11.00	11.02	10.84	11.36	3,420,900	37,637,025	11.002	11.02	11.00	11.02	10.84	11.36	3,420,900	11.002	0.92%
2023-06-07	10.92	10.92	10.94	10.72	11.16	2,916,145	31,798,651	10.904	10.92	10.92	10.94	10.72	11.16	2,916,145	10.904	4.20%
2023-06-06	10.48	10.48	10.50	10.34	10.84	2,738,140	28,879,557	10.547	10.48	10.48	10.50	10.34	10.84	2,738,140	10.547	-3.50%
2023-06-05	10.86	10.84	10.86	10.50	11.02	4,207,116	45,456,690	10.805	10.86	10.84	10.86	10.50	11.02	4,207,116	10.805	1.50%
2023-06-02	10.70	10.70	10.72	10.04	10.78	5,458,662	57,547,946	10.543	10.70	10.70	10.72	10.04	10.78	5,458,662	10.543	11.57%
2023-06-01	9.590	9.580	9.590	9.400	10.00	3,411,966	33,217,801	9.7357	9.590	9.580	9.590	9.400	10.00	3,411,966	9.7357	-0.72%
2023-05-31	9.660	9.650	9.660	9.510	9.870	10,790,574	104,234,796	9.6598	9.660	9.650	9.660	9.510	9.870	10,790,574	9.6598	-1.73%
2023-05-30	9.830	9.830	9.840	9.320	9.860	2,981,197	28,507,799	9.5625	9.830	9.830	9.840	9.320	9.860	2,981,197	9.5625	3.36%
2023-05-29	9.510	9.510	9.520	9.380	10.28	3,382,100	32,485,180	9.6050	9.510	9.510	9.520	9.380	10.28	3,382,100	9.6050	-4.90%
2023-05-25	10.00	10.00	10.02	9.730	10.34	3,949,900	39,221,786	9.9298	10.00	10.00	10.02	9.730	10.34	3,949,900	9.9298	-2.53%
2023-05-24	10.26	10.24	10.26	10.12	10.64	5,249,200	54,440,153	10.371	10.26	10.24	10.26	10.12	10.64	5,249,200	10.371	0.00%
2023-05-23	10.26	10.26	10.28	10.18	10.72	3,747,486	38,992,153	10.405	10.26	10.26	10.28	10.18	10.72	3,747,486	10.405	-0.77%
2023-05-22	10.34	10.34	10.36	9.940	10.54	4,589,996	47,010,684	10.242	10.34	10.34	10.36	9.940	10.54	4,589,996	10.242	3.92%
2023-05-19	9.950	9.950	9.960	9.840	10.18	3,056,556	30,491,938	9.9759	9.950	9.950	9.960	9.840	10.18	3,056,556	9.9759	-1.87%
2023-05-18	10.14	10.12	10.14	9.860	10.36	3,870,344	39,254,880	10.143	10.14	10.12	10.14	9.860	10.36	3,870,344	10.142	3.58%
2023-05-17	9.790	9.770	9.790	9.720	10.30	7,625,468	75,957,892	9.9611	9.790	9.770	9.790	9.720	10.30	7,625,468	9.9611	-11.00%
2023-05-16	11.00	10.98	11.00	10.82	11.48	4,598,500	50,689,800	11.023	11.00	10.98	11.00	10.82	11.48	4,598,500	11.023	-1.79%
2023-05-15	11.20	11.18	11.20	10.74	11.48	7,425,770	82,771,518	11.147	11.20	11.18	11.20	10.74	11.48	7,425,770	11.147	0.18%
2023-05-12	11.18	11.16	11.18	10.88	11.32	13,152,048	146,183,309	11.115	11.18	11.16	11.18	10.88	11.32	13,152,048	11.115	-9.25%
2023-05-11	12.32	12.30	12.32	12.02	12.84	10,911,550	134,501,095	12.327	12.32	12.30	12.32	12.02	12.84	10,911,550	12.326	-8.20%
2023-05-10	13.42	13.40	13.42	13.28	14.02	3,137,500	42,256,453	13.468	13.42	13.40	13.42	13.28	14.02	3,137,500	13.468	-3.59%
2023-05-09	13.92	13.92	13.94	13.82	14.52	2,097,600	29,494,174	14.061	13.92	13.92	13.94	13.82	14.52	2,097,600	14.061	-3.87%
2023-05-08	14.48	14.46	14.48	14.36	14.74	2,034,747	29,490,510	14.494	14.48	14.46	14.48	14.36	14.74	2,034,747	14.493	1.69%
2023-05-05	14.24	14.20	14.24	14.08	14.54	2,186,092	31,309,331	14.322	14.24	14.20	14.24	14.08	14.54	2,186,092	14.322	2.45%
2023-05-04	13.90	13.88	13.90	13.66	14.04	4,163,360	57,627,575	13.842	13.90	13.88	13.90	13.66	14.04	4,163,360	13.842	0.72%
2023-05-03	13.80	13.78	13.80	13.26	13.82	4,259,000	57,654,669	13.537	13.80	13.78	13.80	13.26	13.82	4,259,000	13.537	-6.25%
2023-05-02	14.72	14.70	14.72	14.42	15.46	1,678,900	24,714,600	14.721	14.72	14.70	14.72	14.42	15.46	1,678,900	14.721	-2.52%
2023-04-28	15.10	15.10	15.12	14.96	15.42	1,734,323	26,345,995	15.191	15.10	15.10	15.12	14.96	15.42	1,734,323	15.191	1.34%
2023-04-27	14.90	14.88	14.90	14.72	15.14	2,484,072	36,993,891	14.892	14.90	14.88	14.90	14.72	15.14	2,484,072	14.892	-0.40%
2023-04-26	14.96	14.94	14.96	14.66	15.20	3,371,133	50,359,084	14.938	14.96	14.94	14.96	14.66	15.20	3,371,133	14.938	-0.13%
2023-04-25	14.98	14.96	14.98	14.76	15.74	2,369,977	35,616,306	15.028	14.98	14.96	14.98	14.76	15.74	2,369,977	15.028	-4.95%
2023-04-24	15.76	15.76	15.78	15.52	16.16	2,396,916	37,956,485	15.836	15.76	15.76	15.78	15.52	16.16	2,396,916	15.836	1.16%
2023-04-21	15.58	15.58	15.60	15.30	16.20	5,340,590	83,234,748	15.585	15.58	15.58	15.60	15.30	16.20	5,340,590	15.585	-3.83%
2023-04-20	16.20	16.20	16.22	16.08	16.58	3,049,800	49,621,197	16.270	16.20	16.20	16.22	16.08	16.58	3,049,800	16.270	-1.82%
2023-04-19	16.50	16.48	16.50	16.20	17.10	4,499,270	74,398,888	16.536	16.50	16.48	16.50	16.20	17.10	4,499,270	16.536	-0.96%
2023-04-18	16.66	16.64	16.66	16.56	17.20	2,448,348	40,963,574	16.731	16.66	16.64	16.66	16.56	17.20	2,448,348	16.731	-2.46%
2023-04-17	17.08	17.06	17.08	16.36	17.10	2,729,700	45,946,500	16.832	17.08	17.06	17.08	16.36	17.10	2,729,700	16.832	1.43%
2023-04-14	16.84	16.84	16.86	16.58	17.22	2,099,998	35,377,140	16.846	16.84	16.84	16.86	16.58	17.22	2,099,998	16.846	0.00%
2023-04-13	16.84	16.84	16.86	16.00	16.84	6,091,016	99,754,674	16.377	16.84	16.84	16.86	16.00	16.84	6,091,016	16.377	-3.11%
2023-04-12	17.38	17.36	17.38	17.00	17.74	3,091,373	53,288,481	17.238	17.38	17.36	17.38	17.00	17.74	3,091,373	17.238	0.70%
2023-04-11	17.26	17.24	17.26	16.84	17.50	3,927,592	67,468,444	17.178	17.26	17.24	17.26	16.84	17.50	3,927,592	17.178	-0.46%
2023-04-06	17.34	17.32	17.34	16.70	17.52	4,825,474	81,992,952	16.992	17.34	17.32	17.34	16.70	17.52	4,825,474	16.992	-4.73%
2023-04-04	18.20	18.18	18.20	17.66	18.36	3,134,320	56,568,451	18.048	18.20	18.18	18.20	17.66	18.36	3,134,320	18.048	-0.66%
2023-04-03	18.32	18.30	18.32	17.74	18.80	2,478,900	44,836,085	18.087	18.32	18.30	18.32	17.74	18.80	2,478,900	18.087	-3.58%
2023-03-31	19.00	19.00	19.02	18.70	19.54	3,832,545	73,011,774	19.051	19.00	19.00	19.02	18.70	19.54	3,832,545	19.050	0.42%
2023-03-30	18.92	18.90	18.92	18.64	19.58	3,966,818	75,214,514	18.961	18.92	18.90	18.92	18.64	19.58	3,966,818	18.961	0.21%
2023-03-29	18.88	18.86	18.88	18.44	19.18	3,303,359	62,129,357	18.808	18.88	18.86	18.88	18.44	19.18	3,303,359	18.808	3.40%
2023-03-28	18.26	18.24	18.26	18.14	18.80	2,274,499	41,642,237	18.308	18.26	18.24	18.26	18.14	18.80	2,274,499	18.308	0.66%
2023-03-27	18.14	18.12	18.14	17.86	18.86	3,879,824	70,900,513	18.274	18.14	18.12	18.14	17.86	18.86	3,879,824	18.274	-3.72%
2023-03-24	18.84	18.82	18.84	18.56	19.44	6,791,082	128,750,570	18.959	18.84	18.82	18.84	18.56	19.44	6,791,082	18.959	5.72%
2023-03-23	17.82	17.80	17.82	17.00	17.88	3,841,590	67,600,345	17.597	17.82	17.80	17.82	17.00	17.88	3,841,590	17.597	2.53%
2023-03-22	17.38	17.32	17.38	16.60	17.70	4,480,165	77,058,837	17.200	17.38	17.32	17.38	16.60	17.70	4,480,165	17.200	6.76%
2023-03-21	16.28	16.28	16.30	15.48	16.46	2,627,107	42,406,329	16.142	16.28	16.28	16.30	15.48	16.46	2,627,107	16.142	4.90%
2023-03-20	15.52	15.50	15.52	15.32	16.60	2,911,888	46,074,094	15.823	15.52	15.50	15.52	15.32	16.60	2,911,888	15.823	-4.55%
2023-03-17	16.26	16.26	16.28	15.92	16.56	5,262,684	85,632,287	16.272	16.26	16.26	16.28	15.92	16.56	5,262,684	16.272	2.65%
2023-03-16	15.84	15.82	15.84	15.42	16.74	4,768,096	76,561,606	16.057	15.84	15.82	15.84	15.42	16.74	4,768,096	16.057	1.93%
2023-03-15	15.54	15.52	15.54	15.24	15.82	5,909,896	91,570,071	15.494	15.54	15.52	15.54	15.24	15.82	5,909,896	15.494	3.19%
2023-03-14	15.06	15.04	15.06	14.76	15.94	4,979,694	75,570,614	15.176	15.06	15.04	15.06	14.76	15.94	4,979,694	15.176	-4.08%
2023-03-13	15.70	15.68	15.70	15.20	16.18	5,356,750	84,329,154	15.743	15.70	15.68	15.70	15.20	16.18	5,356,750	15.743	0.90%
2023-03-10	15.56	15.56	15.58	15.16	15.80	10,005,488	154,991,807	15.491	15.56	15.56	15.58	15.16	15.80	10,005,488	15.491	-5.12%
2023-03-09	16.40	16.38	16.40	16.34	17.02	4,899,038	81,584,783	16.653	16.40	16.38	16.40	16.34	17.02	4,899,038	16.653	-2.15%
2023-03-08	16.76	16.76	16.78	16.32	17.30	8,592,006	143,382,031	16.688	16.76	16.76	16.78	16.32	17.30	8,592,006	16.688	-10.85%
2023-03-07	18.80	18.78	18.80	18.44	19.72	5,190,423	98,073,265	18.895	18.80	18.78	18.80	18.44	19.72	5,190,423	18.895	-4.47%
2023-03-06	19.68	19.68	19.70	19.08	19.96	3,687,667	72,134,855	19.561	19.68	19.68	19.70	19.08	19.96	3,687,667	19.561	1.34%
2023-03-03	19.42	19.40	19.42	19.02	19.70	3,380,544	65,561,658	19.394	19.42	19.40	19.42	19.02	19.70	3,380,544	19.394	2.86%
2023-03-02	18.88	18.88	18.90	18.56	19.94	7,068,658	134,873,197	19.081	18.88	18.88	18.90	18.56	19.94	7,068,658	19.080	-9.01%
2023-03-01	20.75	20.70	20.75	19.02	20.95	3,947,404	80,106,189	20.293	20.75	20.70	20.75	19.02	20.95	3,947,404	20.293	7.96%
2023-02-28	19.22	19.20	19.22	18.90	19.88	3,025,815	58,456,742	19.319	19.22	19.20	19.22	18.90	19.88	3,025,815	19.319	0.52%
2023-02-27	19.12	19.06	19.12	18.56	19.44	2,746,653	52,324,995	19.051	19.12	19.06	19.12	18.56	19.44	2,746,653	19.050	0.74%
2023-02-24	18.98	18.96	18.98	18.84	19.80	4,902,702	94,365,907	19.248	18.98	18.96	18.98	18.84	19.80	4,902,702	19.248	-6.27%
2023-02-23	20.25	20.20	20.25	19.96	20.75	2,230,077	45,368,213	20.344	20.25	20.20	20.25	19.96	20.75	2,230,077	20.344	1.00%
2023-02-22	20.05	20.00	20.05	19.70	20.55	3,165,077	63,314,088	20.004	20.05	20.00	20.05	19.70	20.55	3,165,077	20.004	-3.14%
2023-02-21	20.70	20.65	20.70	20.60	21.90	2,629,826	55,040,932	20.930	20.70	20.65	20.70	20.60	21.90	2,629,826	20.929	-5.26%
2023-02-20	21.85	21.80	21.85	20.60	21.95	2,512,815	53,666,546	21.357	21.85	21.80	21.85	20.60	21.95	2,512,815	21.357	3.55%
2023-02-17	21.10	21.10	21.25	21.05	22.50	3,488,905	75,209,609	21.557	21.10	21.10	21.25	21.05	22.50	3,488,905	21.557	-5.38%
2023-02-16	22.30	22.25	22.30	21.00	23.00	3,723,492	83,620,852	22.458	22.30	22.25	22.30	21.00	23.00	3,723,492	22.458	4.45%
2023-02-15	21.35	21.30	21.35	20.80	22.35	5,186,600	110,933,930	21.389	21.35	21.30	21.35	20.80	22.35	5,186,600	21.389	-3.83%
2023-02-14	22.20	22.20	22.30	21.85	23.05	2,641,741	58,688,972	22.216	22.20	22.20	22.30	21.85	23.05	2,641,741	22.216	-3.90%
2023-02-13	23.10	23.05	23.10	21.85	23.30	4,053,623	91,659,292	22.612	23.10	23.05	23.10	21.85	23.30	4,053,623	22.612	0.22%
2023-02-10	23.05	23.00	23.05	22.95	25.10	4,580,205	108,576,905	23.706	23.05	23.00	23.05	22.95	25.10	4,580,205	23.706	-11.00%
2023-02-09	25.90	25.85	25.90	24.20	26.10	5,853,824	149,107,791	25.472	25.90	25.85	25.90	24.20	26.10	5,853,824	25.472	9.28%
2023-02-08	23.70	23.70	23.75	23.00	24.15	3,404,328	80,786,969	23.731	23.70	23.70	23.75	23.00	24.15	3,404,328	23.731	6.04%
2023-02-07	22.35	22.30	22.35	21.95	23.25	2,758,012	62,433,034	22.637	22.35	22.30	22.35	21.95	23.25	2,758,012	22.637	-1.54%
2023-02-06	22.70	22.70	22.75	22.20	23.80	4,780,404	108,711,223	22.741	22.70	22.70	22.75	22.20	23.80	4,780,404	22.741	-8.65%
2023-02-03	24.85	24.85	24.90	24.55	25.35	2,282,386	56,723,728	24.853	24.85	24.85	24.90	24.55	25.35	2,282,386	24.853	-0.20%
2023-02-02	24.90	24.85	24.90	24.70	25.85	3,575,974	90,599,930	25.336	24.90	24.85	24.90	24.70	25.85	3,575,974	25.336	1.22%
2023-02-01	24.60	24.45	24.60	22.60	24.60	4,094,472	97,090,042	23.713	24.60	24.45	24.60	22.60	24.60	4,094,472	23.712	7.42%
2023-01-31	22.90	22.80	22.90	22.45	24.20	5,190,898	119,509,647	23.023	22.90	22.80	22.90	22.45	24.20	5,190,898	23.023	-4.18%
2023-01-30	23.90	23.85	23.90	23.75	25.70	5,645,743	137,144,549	24.292	23.90	23.85	23.90	23.75	25.70	5,645,743	24.292	-6.46%
2023-01-27	25.55	25.50	25.55	24.90	26.05	4,199,923	107,025,865	25.483	25.55	25.50	25.55	24.90	26.05	4,199,923	25.483	2.00%
2023-01-26	25.05	25.00	25.05	23.00	25.05	5,098,690	124,512,606	24.421	25.05	25.00	25.05	23.00	25.05	5,098,690	24.421	13.61%
2023-01-20	22.05	22.05	22.10	21.35	22.55	5,389,095	118,159,266	21.926	22.05	22.05	22.10	21.35	22.55	5,389,095	21.926	-1.78%
2023-01-19	22.45	22.40	22.45	21.30	23.00	6,236,960	137,823,347	22.098	22.45	22.40	22.45	21.30	23.00	6,236,960	22.098	-3.65%
2023-01-18	23.30	23.25	23.30	22.65	23.50	1,593,934	36,890,655	23.144	23.30	23.25	23.30	22.65	23.50	1,593,934	23.144	0.43%
2023-01-17	23.20	23.20	23.25	22.45	23.60	3,308,900	75,943,640	22.951	23.20	23.20	23.25	22.45	23.60	3,308,900	22.951	0.22%
2023-01-16	23.15	23.15	23.20	22.80	24.30	2,953,700	69,479,552	23.523	23.15	23.15	23.20	22.80	24.30	2,953,700	23.523	-1.70%
2023-01-13	23.55	23.50	23.55	22.50	23.60	2,820,447	65,381,535	23.181	23.55	23.50	23.55	22.50	23.60	2,820,447	23.181	8.03%
2023-01-12	21.80	21.75	21.80	21.40	22.75	5,228,440	114,922,186	21.980	21.80	21.75	21.80	21.40	22.75	5,228,440	21.980	-3.75%
2023-01-11	22.65	22.65	22.70	22.50	23.55	2,909,153	66,895,203	22.995	22.65	22.65	22.70	22.50	23.55	2,909,153	22.995	-3.21%
2023-01-10	23.40	23.40	23.45	22.95	23.60	2,885,100	67,264,697	23.315	23.40	23.40	23.45	22.95	23.60	2,885,100	23.315	-2.90%
2023-01-09	24.10	24.05	24.10	23.60	25.00	3,312,828	80,346,182	24.253	24.10	24.05	24.10	23.60	25.00	3,312,828	24.253	1.90%
2023-01-06	23.65	23.60	23.65	23.25	24.80	3,986,254	95,094,618	23.856	23.65	23.60	23.65	23.25	24.80	3,986,254	23.856	-4.25%
2023-01-05	24.70	24.65	24.70	24.40	26.60	9,683,496	244,731,188	25.273	24.70	24.65	24.70	24.40	26.60	9,683,496	25.273	1.65%
2023-01-04	24.30	24.25	24.30	22.45	24.35	6,927,800	162,511,072	23.458	24.30	24.25	24.30	22.45	24.35	6,927,800	23.458	17.11%
2023-01-03	20.75	20.70	20.75	19.46	20.90	2,276,972	46,250,319	20.312	20.75	20.70	20.75	19.46	20.90	2,276,972	20.312	1.22%
2022-12-30	20.50	20.45	20.50	20.00	21.00	3,239,930	66,611,650	20.560	20.50	20.45	20.50	20.00	21.00	3,239,930	20.560	7.44%
2022-12-29	19.08	19.08	19.10	18.94	19.66	2,554,900	49,060,888	19.203	19.08	19.08	19.10	18.94	19.66	2,554,900	19.203	-5.78%
2022-12-28	20.25	20.20	20.25	19.52	20.70	3,381,012	67,970,309	20.104	20.25	20.20	20.25	19.52	20.70	3,381,012	20.104	4.92%
2022-12-23	19.30	19.28	19.30	18.88	20.20	3,352,586	64,993,457	19.386	19.30	19.28	19.30	18.88	20.20	3,352,586	19.386	-2.92%
2022-12-22	19.88	19.86	19.88	19.16	20.20	3,343,843	66,209,237	19.800	19.88	19.86	19.88	19.16	20.20	3,343,843	19.800	8.75%
2022-12-21	18.28	18.26	18.28	17.74	18.34	3,368,027	60,899,723	18.082	18.28	18.26	18.28	17.74	18.34	3,368,027	18.082	5.79%
2022-12-20	17.28	17.26	17.28	17.00	18.06	3,053,900	53,127,535	17.397	17.28	17.26	17.28	17.00	18.06	3,053,900	17.397	-4.95%
2022-12-19	18.18	18.12	18.18	17.86	19.92	4,253,094	78,639,182	18.490	18.18	18.12	18.18	17.86	19.92	4,253,094	18.490	-6.00%
2022-12-16	19.34	19.32	19.34	18.78	20.05	12,314,140	238,583,872	19.375	19.34	19.32	19.34	18.78	20.05	12,314,140	19.375	-1.53%
2022-12-15	19.64	19.62	19.64	19.42	20.85	5,090,309	101,577,269	19.955	19.64	19.62	19.64	19.42	20.85	5,090,309	19.955	-1.21%
2022-12-14	19.88	19.86	19.88	19.16	20.20	5,329,615	105,054,495	19.712	19.88	19.86	19.88	19.16	20.20	5,329,615	19.711	4.96%
2022-12-13	18.94	18.94	18.96	18.60	19.42	5,457,880	104,201,232	19.092	18.94	18.94	18.96	18.60	19.42	5,457,880	19.092	-1.56%
2022-12-12	19.24	19.22	19.24	19.02	20.20	7,477,900	145,816,636	19.500	19.24	19.22	19.24	19.02	20.20	7,477,900	19.500	-6.15%
2022-12-09	20.50	20.45	20.50	18.26	20.85	9,539,200	187,480,703	19.654	20.50	20.45	20.50	18.26	20.85	9,539,200	19.654	10.57%
2022-12-08	18.54	18.52	18.54	17.12	18.62	7,709,833	139,331,333	18.072	18.54	18.52	18.54	17.12	18.62	7,709,833	18.072	11.28%
2022-12-07	16.66	16.66	16.68	16.52	19.06	8,469,037	151,862,650	17.932	16.66	16.66	16.68	16.52	19.06	8,469,037	17.932	-5.66%
2022-12-06	17.66	17.64	17.66	17.10	18.12	6,515,340	114,695,353	17.604	17.66	17.64	17.66	17.10	18.12	6,515,340	17.604	-0.79%
2022-12-05	17.80	17.80	17.82	16.12	18.12	9,153,055	155,287,495	16.966	17.80	17.80	17.82	16.12	18.12	9,153,055	16.966	21.25%
2022-12-02	14.68	14.68	14.70	14.20	15.06	5,165,360	75,373,310	14.592	14.68	14.68	14.70	14.20	15.06	5,165,360	14.592	-0.54%
2022-12-01	14.76	14.72	14.76	14.46	15.70	10,511,196	156,569,621	14.896	14.76	14.72	14.76	14.46	15.70	10,511,196	14.896	9.01%
2022-11-30	13.54	13.54	13.56	12.90	13.56	8,870,600	118,532,215	13.362	13.54	13.54	13.56	12.90	13.56	8,870,600	13.362	4.31%
2022-11-29	12.98	12.96	12.98	11.52	13.04	8,771,922	109,031,761	12.430	12.98	12.96	12.98	11.52	13.04	8,771,922	12.430	18.00%
2022-11-28	11.00	11.00	11.02	10.48	11.18	4,332,300	47,368,315	10.934	11.00	11.00	11.02	10.48	11.18	4,332,300	10.934	-2.48%
2022-11-25	11.28	11.26	11.28	11.16	11.60	3,599,311	40,721,683	11.314	11.28	11.26	11.28	11.16	11.60	3,599,311	11.314	-2.76%
2022-11-24	11.60	11.58	11.60	11.34	12.02	4,232,720	48,843,348	11.540	11.60	11.58	11.60	11.34	12.02	4,232,720	11.539	-1.19%
2022-11-23	11.74	11.72	11.74	11.30	12.82	7,064,900	82,605,500	11.692	11.74	11.72	11.74	11.30	12.82	7,064,900	11.692	-11.99%
2022-11-22	13.34	13.32	13.34	12.94	14.46	6,336,290	86,312,502	13.622	13.34	13.32	13.34	12.94	14.46	6,336,290	13.622	-2.77%
2022-11-21	13.72	13.72	13.74	13.40	14.00	3,281,329	45,068,989	13.735	13.72	13.72	13.74	13.40	14.00	3,281,329	13.735	-5.64%
2022-11-18	14.54	14.48	14.54	14.28	15.72	6,298,040	93,755,926	14.887	14.54	14.48	14.54	14.28	15.72	6,298,040	14.887	-0.55%
2022-11-17	14.62	14.60	14.62	13.50	14.82	9,837,980	138,734,068	14.102	14.62	14.60	14.62	13.50	14.82	9,837,980	14.102	-8.63%
2022-11-16	16.00	15.98	16.00	15.30	16.60	10,704,203	169,934,223	15.876	16.00	15.98	16.00	15.30	16.60	10,704,203	15.875	9.89%
2022-11-15	14.56	14.56	14.58	12.76	15.40	9,882,705	142,305,452	14.399	14.56	14.56	14.58	12.76	15.40	9,882,705	14.399	11.31%
2022-11-14	13.08	13.08	13.10	12.74	13.96	9,380,822	123,316,601	13.146	13.08	13.08	13.10	12.74	13.96	9,380,822	13.146	4.81%
2022-11-11	12.48	12.46	12.48	10.42	12.48	16,432,546	189,035,312	11.504	12.48	12.46	12.48	10.42	12.48	16,432,546	11.504	37.29%
2022-11-10	9.090	9.080	9.090	8.860	9.170	6,679,656	60,220,188	9.0155	9.090	9.080	9.090	8.860	9.170	6,679,656	9.0155	-7.81%
2022-11-09	9.860	9.850	9.860	9.760	10.44	7,206,290	72,502,274	10.061	9.860	9.850	9.860	9.760	10.44	7,206,290	10.061	-6.63%
2022-11-08	10.56	10.56	10.58	10.38	11.06	9,410,552	100,667,578	10.697	10.56	10.56	10.58	10.38	11.06	9,410,552	10.697	1.73%
2022-11-07	10.38	10.38	10.40	9.120	10.60	17,503,814	178,223,369	10.182	10.38	10.38	10.40	9.120	10.60	17,503,814	10.182	9.15%
2022-11-04	9.510	9.500	9.510	8.940	9.880	18,790,210	178,403,312	9.4945	9.510	9.500	9.510	8.940	9.880	18,790,210	9.4945	7.22%
2022-11-03	8.870	8.870	8.890	8.850	9.450	5,356,690	48,503,891	9.0548	8.870	8.870	8.890	8.850	9.450	5,356,690	9.0548	-6.83%
2022-11-02	9.520	9.520	9.590	8.750	9.720	5,932,347	54,767,320	9.2320	9.520	9.520	9.590	8.750	9.720	5,932,347	9.2320	-1.96%
2022-11-01	9.710	9.710	9.720	8.680	10.18	10,611,808	101,435,378	9.5587	9.710	9.710	9.720	8.680	10.18	10,611,808	9.5587	2.21%
2022-10-31	9.500	9.500	9.510	9.140	9.900	6,888,315	65,803,398	9.5529	9.500	9.500	9.510	9.140	9.900	6,888,315	9.5529	-4.43%
2022-10-28	9.940	9.940	9.950	9.830	11.20	7,564,042	76,636,894	10.132	9.940	9.940	9.950	9.830	11.20	7,564,042	10.132	-16.47%
2022-10-27	11.90	11.88	11.90	11.86	12.66	3,522,200	43,432,576	12.331	11.90	11.88	11.90	11.86	12.66	3,522,200	12.331	-1.49%
2022-10-26	12.08	12.06	12.08	11.76	12.48	7,256,568	88,443,159	12.188	12.08	12.06	12.08	11.76	12.48	7,256,568	12.188	0.83%
2022-10-25	11.98	11.98	12.00	11.24	12.64	8,643,854	103,572,274	11.982	11.98	11.98	12.00	11.24	12.64	8,643,854	11.982	0.34%
2022-10-24	11.94	11.92	11.94	11.50	13.60	7,125,299	86,875,428	12.193	11.94	11.92	11.94	11.50	13.60	7,125,299	12.193	-17.54%
2022-10-21	14.48	14.46	14.48	14.12	15.22	4,235,187	61,661,971	14.559	14.48	14.46	14.48	14.12	15.22	4,235,187	14.559	0.28%
2022-10-20	14.44	14.34	14.44	13.94	15.32	3,611,752	52,034,864	14.407	14.44	14.34	14.44	13.94	15.32	3,611,752	14.407	-3.09%
2022-10-19	14.90	14.86	14.90	14.82	15.52	3,279,437	49,110,684	14.975	14.90	14.86	14.90	14.82	15.52	3,279,437	14.975	-3.75%
2022-10-18	15.48	15.46	15.48	14.86	15.50	2,384,654	36,247,932	15.201	15.48	15.46	15.48	14.86	15.50	2,384,654	15.200	7.80%
2022-10-17	14.36	14.36	14.40	13.50	14.82	3,892,000	55,399,306	14.234	14.36	14.36	14.40	13.50	14.82	3,892,000	14.234	-2.97%
2022-10-14	14.80	14.78	14.80	14.30	15.28	4,599,505	68,850,794	14.969	14.80	14.78	14.80	14.30	15.28	4,599,505	14.969	2.64%
2022-10-13	14.42	14.38	14.42	14.32	15.04	2,289,530	33,354,575	14.568	14.42	14.38	14.42	14.32	15.04	2,289,530	14.568	-3.22%
2022-10-12	14.90	14.88	14.90	13.82	15.80	4,877,934	70,778,733	14.510	14.90	14.88	14.90	13.82	15.80	4,877,934	14.510	1.78%
2022-10-11	14.64	14.64	14.66	13.90	14.82	5,576,799	80,104,031	14.364	14.64	14.64	14.66	13.90	14.82	5,576,799	14.364	-3.68%
2022-10-10	15.20	15.18	15.20	14.96	15.76	3,033,988	46,444,533	15.308	15.20	15.18	15.20	14.96	15.76	3,033,988	15.308	-9.95%
2022-10-07	16.88	16.86	16.88	16.80	17.80	2,608,500	45,128,006	17.300	16.88	16.86	16.88	16.80	17.80	2,608,500	17.300	-6.84%
2022-10-06	18.12	18.12	18.16	17.76	18.42	1,470,902	26,696,775	18.150	18.12	18.12	18.16	17.76	18.42	1,470,902	18.150	-1.63%
2022-10-05	18.42	18.40	18.42	18.04	18.50	3,404,662	62,311,734	18.302	18.42	18.40	18.42	18.04	18.50	3,404,662	18.302	6.84%
2022-10-03	17.24	17.22	17.24	17.04	18.26	2,097,591	36,573,537	17.436	17.24	17.22	17.24	17.04	18.26	2,097,591	17.436	0.23%
2022-09-30	17.20	17.18	17.20	16.50	17.54	3,498,316	59,907,101	17.125	17.20	17.18	17.20	16.50	17.54	3,498,316	17.125	-2.27%
2022-09-29	17.60	17.58	17.60	17.42	18.80	3,291,041	59,028,874	17.936	17.60	17.58	17.60	17.42	18.80	3,291,041	17.936	-4.45%
2022-09-28	18.42	18.42	18.44	18.30	19.50	2,934,247	54,936,971	18.723	18.42	18.42	18.44	18.30	19.50	2,934,247	18.723	-8.13%
2022-09-27	20.05	20.00	20.05	19.12	20.15	1,850,829	36,415,780	19.675	20.05	20.00	20.05	19.12	20.15	1,850,829	19.675	-1.96%
2022-09-26	20.45	20.45	20.50	19.86	21.20	1,708,868	35,263,806	20.636	20.45	20.45	20.50	19.86	21.20	1,708,868	20.636	1.74%
2022-09-23	20.10	20.10	20.15	20.05	20.75	1,438,613	29,198,232	20.296	20.10	20.10	20.15	20.05	20.75	1,438,613	20.296	-2.43%
2022-09-22	20.60	20.60	20.65	19.96	20.85	1,677,716	34,478,633	20.551	20.60	20.60	20.65	19.96	20.85	1,677,716	20.551	0.00%
2022-09-21	20.60	20.55	20.60	20.50	21.20	1,723,363	35,776,796	20.760	20.60	20.55	20.60	20.50	21.20	1,723,363	20.760	-2.14%
2022-09-20	21.05	21.05	21.10	20.80	21.45	1,747,984	36,801,318	21.054	21.05	21.05	21.10	20.80	21.45	1,747,984	21.054	0.24%
2022-09-19	21.00	21.00	21.05	20.65	21.90	1,884,243	39,403,667	20.912	21.00	21.00	21.05	20.65	21.90	1,884,243	20.912	-3.00%
2022-09-16	21.65	21.65	21.75	21.65	23.25	3,365,567	73,682,928	21.893	21.65	21.65	21.75	21.65	23.25	3,365,567	21.893	-5.66%
2022-09-15	22.95	22.95	23.00	22.80	23.60	1,707,285	39,402,093	23.079	22.95	22.95	23.00	22.80	23.60	1,707,285	23.079	0.44%
2022-09-14	22.85	22.75	22.85	22.05	22.90	1,538,553	34,914,746	22.693	22.85	22.75	22.85	22.05	22.90	1,538,553	22.693	-0.22%
2022-09-13	22.90	22.85	22.90	22.75	23.80	4,321,733	99,284,482	22.973	22.90	22.85	22.90	22.75	23.80	4,321,733	22.973	1.55%
2022-09-09	22.55	22.55	22.60	21.65	22.70	2,898,424	64,726,163	22.332	22.55	22.55	22.60	21.65	22.70	2,898,424	22.332	1.81%
2022-09-08	22.15	22.10	22.15	21.95	22.90	2,048,456	45,523,744	22.223	22.15	22.10	22.15	21.95	22.90	2,048,456	22.223	-2.21%
2022-09-07	22.65	22.65	22.70	22.10	22.85	2,269,996	51,052,872	22.490	22.65	22.65	22.70	22.10	22.85	2,269,996	22.490	-5.23%
2022-09-06	23.90	23.85	23.90	23.15	24.15	1,387,016	32,913,243	23.730	23.90	23.85	23.90	23.15	24.15	1,387,016	23.730	0.00%
2022-09-05	23.90	23.80	23.90	23.00	24.30	2,161,671	51,117,962	23.647	23.90	23.80	23.90	23.00	24.30	2,161,671	23.647	-2.85%
2022-09-02	24.60	24.50	24.60	24.20	25.65	4,286,500	105,920,352	24.710	24.60	24.50	24.60	24.20	25.65	4,286,500	24.710	-6.64%
2022-09-01	26.35	26.35	26.40	26.20	27.70	2,672,936	71,743,310	26.841	26.35	26.35	26.40	26.20	27.70	2,672,936	26.841	-3.30%
2022-08-31	27.25	27.25	27.30	26.00	27.90	3,247,545	88,111,725	27.132	27.25	27.25	27.30	26.00	27.90	3,247,545	27.132	1.11%
2022-08-30	26.95	26.90	26.95	26.00	27.10	1,921,389	51,122,041	26.607	26.95	26.90	26.95	26.00	27.10	1,921,389	26.607	-3.75%
2022-08-29	28.00	27.95	28.00	27.65	28.40	1,672,800	46,937,866	28.060	28.00	27.95	28.00	27.65	28.40	1,672,800	28.059	0.90%
2022-08-26	27.75	27.65	27.75	27.15	28.00	2,469,900	68,210,402	27.617	27.75	27.65	27.75	27.15	28.00	2,469,900	27.617	5.31%
2022-08-25	26.35	26.30	26.35	24.80	26.45	3,626,551	92,882,719	25.612	26.35	26.30	26.35	24.80	26.45	3,626,551	25.612	9.79%
2022-08-24	24.00	23.95	24.00	23.75	25.85	2,344,856	56,662,626	24.165	24.00	23.95	24.00	23.75	25.85	2,344,856	24.165	-7.16%
2022-08-23	25.85	25.80	25.85	25.10	25.90	1,580,343	40,480,033	25.615	25.85	25.80	25.85	25.10	25.90	1,580,343	25.615	-2.64%
2022-08-22	26.55	26.50	26.55	26.10	26.95	1,182,248	31,393,691	26.554	26.55	26.50	26.55	26.10	26.95	1,182,248	26.554	-2.03%
2022-08-19	27.10	27.05	27.10	26.40	27.45	2,081,636	56,373,861	27.082	27.10	27.05	27.10	26.40	27.45	2,081,636	27.082	-1.28%
2022-08-18	27.45	27.40	27.45	27.20	28.00	1,452,300	39,910,682	27.481	27.45	27.40	27.45	27.20	28.00	1,452,300	27.481	-2.14%
2022-08-17	28.05	28.00	28.05	27.55	28.45	663,813	18,607,831	28.032	28.05	28.00	28.05	27.55	28.45	663,813	28.032	0.90%
2022-08-16	27.80	27.80	27.85	27.25	28.70	1,768,300	49,548,662	28.021	27.80	27.80	27.85	27.25	28.70	1,768,300	28.021	-1.07%
2022-08-15	28.10	28.10	28.25	28.05	29.30	984,400	27,962,045	28.405	28.10	28.10	28.25	28.05	29.30	984,400	28.405	-2.77%
2022-08-12	28.90	28.85	28.90	27.70	29.05	1,959,800	56,343,717	28.750	28.90	28.85	28.90	27.70	29.05	1,959,800	28.750	2.48%
2022-08-11	28.20	28.15	28.20	27.20	28.25	1,900,500	52,933,002	27.852	28.20	28.15	28.20	27.20	28.25	1,900,500	27.852	4.64%
2022-08-10	26.95	26.90	26.95	26.80	28.10	1,735,088	46,950,210	27.059	26.95	26.90	26.95	26.80	28.10	1,735,088	27.059	-4.09%
2022-08-09	28.10	28.05	28.10	27.70	28.70	762,196	21,408,668	28.088	28.10	28.05	28.10	27.70	28.70	762,196	28.088	-0.88%
2022-08-08	28.35	28.30	28.35	27.55	28.70	967,700	27,465,194	28.382	28.35	28.30	28.35	27.55	28.70	967,700	28.382	-1.39%
2022-08-05	28.75	28.70	28.75	28.35	29.50	1,252,678	36,038,832	28.769	28.75	28.70	28.75	28.35	29.50	1,252,678	28.769	0.00%
2022-08-04	28.75	28.65	28.75	28.30	29.20	1,614,801	46,350,566	28.704	28.75	28.65	28.75	28.30	29.20	1,614,801	28.704	3.42%
2022-08-03	27.80	27.75	27.80	27.40	28.90	4,354,608	122,471,707	28.125	27.80	27.75	27.80	27.40	28.90	4,354,608	28.125	7.13%
2022-08-02	25.95	25.90	25.95	25.45	26.50	2,656,760	68,546,847	25.801	25.95	25.90	25.95	25.45	26.50	2,656,760	25.801	-4.77%
2022-08-01	27.25	27.25	27.30	26.35	27.40	5,432,770	146,406,775	26.949	27.25	27.25	27.30	26.35	27.40	5,432,770	26.949	4.41%
2022-07-29	26.10	26.05	26.10	25.75	28.80	4,846,090	128,251,199	26.465	26.10	26.05	26.10	25.75	28.80	4,846,090	26.465	-5.09%
2022-07-28	27.50	27.50	27.55	27.30	27.90	1,628,614	44,911,160	27.576	27.50	27.50	27.55	27.30	27.90	1,628,614	27.576	1.85%
2022-07-27	27.00	26.95	27.00	26.65	27.60	2,477,800	66,669,902	26.907	27.00	26.95	27.00	26.65	27.60	2,477,800	26.907	-4.09%
2022-07-26	28.15	28.15	28.20	27.00	28.35	2,233,547	61,994,972	27.756	28.15	28.15	28.20	27.00	28.35	2,233,547	27.756	0.18%
2022-07-25	28.10	28.10	28.15	27.30	28.10	1,130,511	31,369,619	27.748	28.10	28.10	28.15	27.30	28.10	1,130,511	27.748	-1.75%
2022-07-22	28.60	28.55	28.60	28.40	29.40	1,559,032	44,886,715	28.791	28.60	28.55	28.60	28.40	29.40	1,559,032	28.791	-1.04%
2022-07-21	28.90	28.60	28.90	28.30	29.30	1,577,075	45,391,367	28.782	28.90	28.60	28.90	28.30	29.30	1,577,075	28.782	2.85%
2022-07-20	28.10	28.10	28.20	27.95	28.80	1,005,817	28,466,528	28.302	28.10	28.10	28.20	27.95	28.80	1,005,817	28.302	1.26%
2022-07-19	27.75	27.70	27.75	27.30	28.10	1,676,929	46,388,274	27.663	27.75	27.70	27.75	27.30	28.10	1,676,929	27.663	0.00%
2022-07-18	27.75	27.60	27.75	25.65	27.85	1,967,238	53,634,256	27.264	27.75	27.60	27.75	25.65	27.85	1,967,238	27.264	6.94%
2022-07-15	25.95	25.90	25.95	25.80	27.15	3,603,668	94,917,863	26.339	25.95	25.90	25.95	25.80	27.15	3,603,668	26.339	-6.65%
2022-07-14	27.80	27.70	27.80	27.15	28.35	1,834,204	50,847,299	27.722	27.80	27.70	27.80	27.15	28.35	1,834,204	27.722	0.91%
2022-07-13	27.55	27.45	27.55	27.15	28.25	3,340,263	91,996,681	27.542	27.55	27.45	27.55	27.15	28.25	3,340,263	27.542	-0.18%
2022-07-12	27.60	27.55	27.60	27.25	28.55	2,874,419	79,315,338	27.594	27.60	27.55	27.60	27.25	28.55	2,874,419	27.594	-5.32%
2022-07-11	29.15	29.10	29.15	28.75	30.40	2,447,873	71,890,988	29.369	29.15	29.10	29.15	28.75	30.40	2,447,873	29.369	-7.17%
2022-07-08	31.40	31.30	31.40	31.00	32.50	1,145,729	35,985,192	31.408	31.40	31.30	31.40	31.00	32.50	1,145,729	31.408	0.00%
2022-07-07	31.40	31.35	31.40	30.00	32.20	2,488,582	77,504,721	31.144	31.40	31.35	31.40	30.00	32.20	2,488,582	31.144	-5.14%
2022-07-06	33.10	32.80	33.10	32.00	34.30	2,552,227	83,957,382	32.896	33.10	32.80	33.10	32.00	34.30	2,552,227	32.896	-1.49%
2022-07-05	33.60	33.50	33.60	33.10	34.50	1,711,417	57,621,359	33.669	33.60	33.50	33.60	33.10	34.50	1,711,417	33.669	0.30%
2022-07-04	33.50	33.40	33.50	32.40	33.65	1,276,987	42,488,884	33.273	33.50	33.40	33.50	32.40	33.65	1,276,987	33.273	1.36%
2022-06-30	33.05	32.95	33.05	32.10	33.65	2,865,109	94,310,259	32.917	33.05	32.95	33.05	32.10	33.65	2,865,109	32.917	2.16%
2022-06-29	32.35	32.25	32.35	31.85	34.35	3,474,900	112,946,740	32.504	32.35	32.25	32.35	31.85	34.35	3,474,900	32.504	-6.37%
2022-06-28	34.55	34.15	34.55	32.75	34.65	4,328,200	146,398,018	33.824	34.55	34.15	34.55	32.75	34.65	4,328,200	33.824	-3.49%
2022-06-27	35.80	35.60	35.80	33.50	36.10	6,063,220	213,810,746	35.264	35.80	35.60	35.80	33.50	36.10	6,063,220	35.264	6.87%
2022-06-24	33.50	33.25	33.50	32.05	33.50	3,305,577	109,051,411	32.990	33.50	33.25	33.50	32.05	33.50	3,305,577	32.990	6.52%
2022-06-23	31.45	31.30	31.45	30.15	31.45	2,659,541	82,573,986	31.048	31.45	31.30	31.45	30.15	31.45	2,659,541	31.048	5.54%
2022-06-22	29.80	29.50	29.80	29.40	30.95	4,147,984	124,715,877	30.067	29.80	29.50	29.80	29.40	30.95	4,147,984	30.067	0.17%
2022-06-21	29.75	29.75	29.80	29.05	30.30	2,388,900	70,799,461	29.637	29.75	29.75	29.80	29.05	30.30	2,388,900	29.637	1.88%
2022-06-20	29.20	29.20	29.25	27.30	29.20	1,848,896	52,749,371	28.530	29.20	29.20	29.25	27.30	29.20	1,848,896	28.530	3.36%
2022-06-17	28.25	28.20	28.25	26.80	28.60	3,870,707	108,626,973	28.064	28.25	28.20	28.25	26.80	28.60	3,870,707	28.064	-1.05%
2022-06-16	28.55	28.25	28.55	27.95	30.20	4,688,500	136,319,390	29.075	28.55	28.25	28.55	27.95	30.20	4,688,500	29.075	-1.72%
2022-06-15	29.05	29.00	29.05	27.95	29.45	3,880,211	111,478,970	28.730	29.05	29.00	29.05	27.95	29.45	3,880,211	28.730	2.65%
2022-06-14	28.30	28.25	28.30	26.85	28.75	3,779,882	104,457,259	27.635	28.30	28.25	28.30	26.85	28.75	3,779,882	27.635	-4.39%
2022-06-13	29.60	29.55	29.60	29.30	30.55	3,542,785	105,214,504	29.698	29.60	29.55	29.60	29.30	30.55	3,542,785	29.698	-7.64%
2022-06-10	32.05	31.95	32.05	29.65	32.40	3,264,384	102,568,446	31.421	32.05	31.95	32.05	29.65	32.40	3,264,384	31.420	-0.77%
2022-06-09	32.30	32.10	32.30	31.50	33.95	6,113,678	198,298,790	32.435	32.30	32.10	32.30	31.50	33.95	6,113,678	32.435	3.03%
2022-06-08	31.35	31.35	31.40	29.60	31.35	6,218,809	189,198,020	30.424	31.35	31.35	31.40	29.60	31.35	6,218,809	30.424	11.76%
2022-06-07	28.05	28.05	28.15	27.35	29.25	2,455,432	69,253,090	28.204	28.05	28.05	28.15	27.35	29.25	2,455,432	28.204	-1.58%
2022-06-06	28.50	28.45	28.50	26.60	28.80	3,231,904	89,017,603	27.543	28.50	28.45	28.50	26.60	28.80	3,231,904	27.543	4.20%
2022-06-02	27.35	27.35	27.40	26.50	27.85	5,210,382	141,547,781	27.167	27.35	27.35	27.40	26.50	27.85	5,210,382	27.166	-5.53%
2022-06-01	28.95	28.90	28.95	27.90	29.15	4,618,800	131,964,741	28.571	28.95	28.90	28.95	27.90	29.15	4,618,800	28.571	-2.85%
2022-05-31	29.80	29.75	29.80	26.70	30.10	10,707,998	315,729,589	29.485	29.80	29.75	29.80	26.70	30.10	10,707,998	29.485	10.99%
2022-05-30	26.85	26.85	26.90	26.05	27.15	3,123,088	83,222,942	26.648	26.85	26.85	26.90	26.05	27.15	3,123,088	26.648	5.92%
2022-05-27	25.35	25.30	25.35	24.85	26.60	3,864,830	98,505,308	25.488	25.35	25.30	25.35	24.85	26.60	3,864,830	25.488	3.05%
2022-05-26	24.60	24.55	24.60	24.05	25.35	1,799,200	43,996,058	24.453	24.60	24.55	24.60	24.05	25.35	1,799,200	24.453	-2.96%
2022-05-25	25.35	25.35	25.40	24.70	26.10	3,957,958	99,970,523	25.258	25.35	25.35	25.40	24.70	26.10	3,957,958	25.258	-7.14%
2022-05-24	27.30	27.20	27.30	27.10	28.90	978,096	27,197,502	27.807	27.30	27.20	27.30	27.10	28.90	978,096	27.807	-2.67%
2022-05-23	28.05	28.00	28.05	27.75	30.35	1,452,400	41,194,957	28.363	28.05	28.00	28.05	27.75	30.35	1,452,400	28.363	-6.97%
2022-05-20	30.15	30.15	30.20	29.55	30.25	3,556,790	106,582,176	29.966	30.15	30.15	30.20	29.55	30.25	3,556,790	29.966	9.64%
2022-05-19	27.50	27.45	27.50	26.50	27.80	2,105,300	57,433,960	27.281	27.50	27.45	27.50	26.50	27.80	2,105,300	27.281	-5.66%
2022-05-18	29.15	29.00	29.15	28.35	29.60	2,679,200	77,329,692	28.863	29.15	29.00	29.15	28.35	29.60	2,679,200	28.863	2.10%
2022-05-17	28.55	28.50	28.55	27.80	29.00	2,519,701	71,482,240	28.369	28.55	28.50	28.55	27.80	29.00	2,519,701	28.369	3.63%
2022-05-16	27.55	27.45	27.55	26.75	28.85	1,774,780	49,211,401	27.728	27.55	27.45	27.55	26.75	28.85	1,774,780	27.728	5.56%
2022-05-13	26.10	26.10	26.15	25.15	26.30	3,345,552	86,544,683	25.869	26.10	26.10	26.15	25.15	26.30	3,345,552	25.869	2.35%
2022-05-12	25.50	25.50	25.55	25.45	26.90	2,375,266	61,405,234	25.852	25.50	25.50	25.55	25.45	26.90	2,375,266	25.852	-7.61%
2022-05-11	27.60	27.50	27.60	26.05	28.35	2,571,500	70,803,480	27.534	27.60	27.50	27.60	26.05	28.35	2,571,500	27.534	3.56%
2022-05-10	26.65	26.60	26.65	25.00	27.20	2,770,818	73,148,516	26.400	26.65	26.60	26.65	25.00	27.20	2,770,818	26.400	-10.87%
2022-05-06	29.90	29.85	29.90	29.15	30.20	1,862,600	55,396,395	29.741	29.90	29.85	29.90	29.15	30.20	1,862,600	29.741	-4.63%
2022-05-05	31.35	31.35	31.65	31.35	33.75	2,074,300	66,652,375	32.133	31.35	31.35	31.65	31.35	33.75	2,074,300	32.132	1.13%
2022-05-04	31.00	30.90	31.00	30.45	32.60	1,190,080	36,975,297	31.070	31.00	30.90	31.00	30.45	32.60	1,190,080	31.070	-2.67%
2022-05-03	31.85	31.85	31.95	31.05	32.75	3,232,016	103,496,477	32.022	31.85	31.85	31.95	31.05	32.75	3,232,016	32.022	-5.63%
2022-04-29	33.75	33.70	33.75	28.50	34.00	4,782,000	152,845,052	31.963	33.75	33.70	33.75	28.50	34.00	4,782,000	31.963	18.21%
2022-04-28	28.55	28.50	28.55	26.90	28.55	2,068,462	57,899,842	27.992	28.55	28.50	28.55	26.90	28.55	2,068,462	27.992	3.07%
2022-04-27	27.70	27.70	27.80	26.00	27.90	1,830,778	49,778,541	27.190	27.70	27.70	27.80	26.00	27.90	1,830,778	27.190	3.36%
2022-04-26	26.80	26.75	26.80	26.50	28.05	3,227,219	87,889,819	27.234	26.80	26.75	26.80	26.50	28.05	3,227,219	27.234	-0.92%
2022-04-25	27.05	27.05	27.10	26.70	28.50	1,711,700	46,811,865	27.348	27.05	27.05	27.10	26.70	28.50	1,711,700	27.348	-6.40%
2022-04-22	28.90	28.85	28.90	27.30	30.00	3,399,514	97,909,248	28.801	28.90	28.85	28.90	27.30	30.00	3,399,514	28.801	-3.18%
2022-04-21	29.85	29.80	29.85	29.55	31.50	4,267,080	129,387,681	30.322	29.85	29.80	29.85	29.55	31.50	4,267,080	30.322	-10.90%
2022-04-20	33.50	33.45	33.50	33.30	35.20	1,727,568	58,606,325	33.924	33.50	33.45	33.50	33.30	35.20	1,727,568	33.924	1.21%
2022-04-19	33.10	33.05	33.10	32.85	34.25	2,909,652	97,153,455	33.390	33.10	33.05	33.10	32.85	34.25	2,909,652	33.390	-9.56%
2022-04-14	36.60	36.60	36.65	36.10	36.80	3,949,230	144,065,117	36.479	36.60	36.60	36.65	36.10	36.80	3,949,230	36.479	2.81%
2022-04-13	35.60	35.55	35.60	34.20	36.05	1,294,167	45,794,745	35.386	35.60	35.55	35.60	34.20	36.05	1,294,167	35.385	3.94%
2022-04-12	34.25	34.20	34.25	32.85	34.40	1,765,713	59,689,266	33.805	34.25	34.20	34.25	32.85	34.40	1,765,713	33.805	7.70%
2022-04-11	31.80	31.70	31.80	31.60	33.50	2,262,611	72,999,987	32.264	31.80	31.70	31.80	31.60	33.50	2,262,611	32.264	-10.04%
2022-04-08	35.35	35.30	35.35	34.10	35.45	1,936,214	67,263,913	34.740	35.35	35.30	35.35	34.10	35.45	1,936,214	34.740	-4.85%
2022-04-07	37.15	37.15	37.40	36.90	39.05	4,305,658	162,426,710	37.724	37.15	37.15	37.40	36.90	39.05	4,305,658	37.724	-7.93%
2022-04-06	40.35	40.35	40.45	40.10	42.35	2,800,969	113,858,370	40.650	40.35	40.35	40.45	40.10	42.35	2,800,969	40.650	-4.72%
2022-04-04	42.35	42.30	42.35	40.50	42.65	2,765,000	115,780,910	41.874	42.35	42.30	42.35	40.50	42.65	2,765,000	41.874	7.62%
2022-04-01	39.35	39.30	39.35	37.85	39.55	1,077,600	41,849,468	38.836	39.35	39.30	39.35	37.85	39.55	1,077,600	38.836	-1.50%
2022-03-31	39.95	39.90	39.95	39.95	41.50	3,705,600	149,763,042	40.415	39.95	39.90	39.95	39.95	41.50	3,705,600	40.415	-1.48%
2022-03-30	40.55	40.50	40.55	39.85	41.25	5,411,800	218,386,461	40.354	40.55	40.50	40.55	39.85	41.25	5,411,800	40.354	5.19%
2022-03-29	38.55	38.55	38.70	37.65	39.20	2,912,142	112,753,496	38.718	38.55	38.55	38.70	37.65	39.20	2,912,142	38.718	6.20%
2022-03-28	36.30	36.25	36.30	34.80	37.05	2,269,319	82,325,570	36.278	36.30	36.25	36.30	34.80	37.05	2,269,319	36.278	-4.97%
2022-03-25	38.20	38.20	38.35	37.95	41.80	2,984,486	118,296,234	39.637	38.20	38.20	38.35	37.95	41.80	2,984,486	39.637	-5.45%
2022-03-24	40.40	40.40	40.45	40.05	42.50	5,176,404	214,295,818	41.399	40.40	40.40	40.45	40.05	42.50	5,176,404	41.399	0.50%
2022-03-23	40.20	40.10	40.20	38.25	40.80	3,122,200	124,569,272	39.898	40.20	40.10	40.20	38.25	40.80	3,122,200	39.898	1.64%
2022-03-22	39.55	39.15	39.55	36.50	39.75	3,737,660	143,403,397	38.367	39.55	39.15	39.55	36.50	39.75	3,737,660	38.367	13.00%
2022-03-21	35.00	34.95	35.00	34.15	38.00	3,989,413	143,680,696	36.016	35.00	34.95	35.00	34.15	38.00	3,989,413	36.015	-6.29%
2022-03-18	37.35	37.35	37.40	31.65	38.00	16,152,247	578,936,996	35.843	37.35	37.35	37.40	31.65	38.00	16,152,247	35.843	-0.13%
2022-03-17	37.40	37.35	37.40	32.50	38.45	8,556,344	315,842,761	36.913	37.40	37.35	37.40	32.50	38.45	8,556,344	36.913	32.16%
2022-03-16	28.30	28.00	28.30	21.55	28.95	8,934,102	228,767,855	25.606	28.30	28.00	28.30	21.55	28.95	8,934,102	25.606	48.32%
2022-03-15	19.08	19.08	19.12	18.90	22.45	6,955,334	142,812,054	20.533	19.08	19.08	19.12	18.90	22.45	6,955,334	20.533	-20.33%
2022-03-14	23.95	23.95	24.00	23.60	28.60	6,202,744	154,845,721	24.964	23.95	23.95	24.00	23.60	28.60	6,202,744	24.964	-28.72%
2022-03-11	33.60	33.50	33.60	31.25	34.00	3,750,500	122,412,632	32.639	33.60	33.50	33.60	31.25	34.00	3,750,500	32.639	-13.62%
2022-03-10	38.90	38.75	38.90	38.35	40.45	1,019,688	40,031,032	39.258	38.90	38.75	38.90	38.35	40.45	1,019,688	39.258	4.01%
2022-03-09	37.40	37.40	37.55	35.70	38.70	1,534,635	57,150,948	37.241	37.40	37.40	37.55	35.70	38.70	1,534,635	37.241	-0.53%
2022-03-08	37.60	37.55	37.60	37.40	40.10	1,751,366	67,097,126	38.311	37.60	37.55	37.60	37.40	40.10	1,751,366	38.311	-3.09%
2022-03-07	38.80	38.70	38.80	38.40	40.20	1,621,997	63,093,340	38.899	38.80	38.70	38.80	38.40	40.20	1,621,997	38.899	-4.90%
2022-03-04	40.80	40.80	40.85	40.05	41.75	1,600,615	65,319,305	40.809	40.80	40.80	40.85	40.05	41.75	1,600,615	40.809	-4.56%
2022-03-03	42.75	42.70	42.75	42.70	45.00	2,052,122	88,977,171	43.359	42.75	42.70	42.75	42.70	45.00	2,052,122	43.359	-5.00%
2022-03-02	45.00	44.95	45.00	44.25	45.15	2,185,600	98,054,707	44.864	45.00	44.95	45.00	44.25	45.15	2,185,600	44.864	1.24%
2022-03-01	44.45	44.15	44.45	42.65	44.45	749,000	33,026,530	44.094	44.45	44.15	44.45	42.65	44.45	749,000	44.094	3.49%
2022-02-28	42.95	42.70	42.95	41.55	42.95	1,125,100	47,778,893	42.466	42.95	42.70	42.95	41.55	42.95	1,125,100	42.466	0.94%
2022-02-25	42.55	42.45	42.55	42.05	43.85	1,359,897	58,266,786	42.847	42.55	42.45	42.55	42.05	43.85	1,359,897	42.846	3.40%
2022-02-24	41.15	41.10	41.15	40.75	42.55	1,037,265	43,080,940	41.533	41.15	41.10	41.15	40.75	42.55	1,037,265	41.533	-3.06%
2022-02-23	42.45	42.40	42.45	40.70	43.20	1,801,504	76,651,601	42.549	42.45	42.40	42.45	40.70	43.20	1,801,504	42.549	3.16%
2022-02-22	41.15	40.80	41.15	39.95	41.35	1,173,200	47,911,125	40.838	41.15	40.80	41.15	39.95	41.35	1,173,200	40.838	-2.60%
2022-02-21	42.25	42.00	42.25	41.65	43.30	992,200	42,097,685	42.429	42.25	42.00	42.25	41.65	43.30	992,200	42.429	0.24%
2022-02-18	42.15	42.10	42.15	42.00	43.35	1,200,900	51,184,775	42.622	42.15	42.10	42.15	42.00	43.35	1,200,900	42.622	-3.21%
2022-02-17	43.55	43.45	43.55	41.90	44.55	969,800	42,349,845	43.669	43.55	43.45	43.55	41.90	44.55	969,800	43.669	-2.13%
2022-02-16	44.50	44.45	44.50	44.00	45.50	2,457,440	109,935,399	44.736	44.50	44.45	44.50	44.00	45.50	2,457,440	44.736	9.07%
2022-02-15	40.80	40.80	40.85	40.50	41.60	496,900	20,338,165	40.930	40.80	40.80	40.85	40.50	41.60	496,900	40.930	-1.09%
2022-02-14	41.25	41.15	41.25	41.10	42.90	667,900	27,642,537	41.387	41.25	41.15	41.25	41.10	42.90	667,900	41.387	-4.51%
2022-02-11	43.20	43.20	43.35	42.75	43.85	2,303,900	99,801,102	43.318	43.20	43.20	43.35	42.75	43.85	2,303,900	43.318	0.00%
2022-02-10	43.20	43.20	43.25	42.00	44.55	4,891,300	210,442,140	43.024	43.20	43.20	43.25	42.00	44.55	4,891,300	43.024	11.48%
2022-02-09	38.75	38.65	38.75	37.60	38.85	548,100	21,079,511	38.459	38.75	38.65	38.75	37.60	38.85	548,100	38.459	3.47%
2022-02-08	37.45	37.45	37.50	36.75	38.00	760,000	28,300,180	37.237	37.45	37.45	37.50	36.75	38.00	760,000	37.237	-5.79%
2022-02-07	39.75	39.60	39.75	38.65	40.00	343,408	13,562,849	39.495	39.75	39.60	39.75	38.65	40.00	343,408	39.495	0.25%
2022-02-04	39.65	39.60	39.65	39.05	40.45	936,600	37,175,467	39.692	39.65	39.60	39.65	39.05	40.45	936,600	39.692	8.04%
2022-01-31	36.70	36.65	36.70	35.45	37.05	584,390	21,273,284	36.403	36.70	36.65	36.70	35.45	37.05	584,390	36.403	-0.14%
2022-01-28	36.75	36.75	36.85	35.10	37.20	1,961,500	71,109,602	36.253	36.75	36.75	36.85	35.10	37.20	1,961,500	36.253	-1.61%
2022-01-27	37.35	37.30	37.35	37.10	38.20	2,122,700	79,711,102	37.552	37.35	37.30	37.35	37.10	38.20	2,122,700	37.552	-2.23%
2022-01-26	38.20	38.10	38.20	37.20	38.45	1,919,916	73,256,358	38.156	38.20	38.10	38.20	37.20	38.45	1,919,916	38.156	-2.30%
2022-01-25	39.10	39.05	39.10	38.60	40.25	1,095,400	42,848,320	39.117	39.10	39.05	39.10	38.60	40.25	1,095,400	39.117	-3.34%
2022-01-24	40.45	40.40	40.45	40.35	43.55	1,323,300	54,580,597	41.246	40.45	40.40	40.45	40.35	43.55	1,323,300	41.246	-7.12%
2022-01-21	43.55	43.20	43.55	42.50	43.55	811,411	34,928,463	43.047	43.55	43.20	43.55	42.50	43.55	811,411	43.047	0.11%
2022-01-20	43.50	43.45	43.50	41.75	43.50	3,512,600	151,703,411	43.188	43.50	43.45	43.50	41.75	43.50	3,512,600	43.188	4.57%
2022-01-19	41.60	41.55	41.60	40.85	43.25	528,200	21,985,550	41.624	41.60	41.55	41.60	40.85	43.25	528,200	41.624	-2.92%
2022-01-18	42.85	42.85	42.95	42.10	43.55	1,302,700	55,982,378	42.974	42.85	42.85	42.95	42.10	43.55	1,302,700	42.974	0.00%
2022-01-17	42.85	42.55	42.85	41.60	42.85	328,300	13,886,837	42.299	42.85	42.55	42.85	41.60	42.85	328,300	42.299	0.82%
2022-01-14	42.50	42.40	42.50	40.65	42.70	1,157,000	49,717,615	42.971	42.50	42.40	42.50	40.65	42.70	1,157,000	42.971	-3.85%
2022-01-13	44.20	44.20	44.30	43.25	46.00	941,749	41,837,585	44.425	44.20	44.20	44.30	43.25	46.00	941,749	44.425	-3.49%
2022-01-12	45.80	45.75	45.80	43.40	45.85	2,087,999	93,826,625	44.936	45.80	45.75	45.80	43.40	45.85	2,087,999	44.936	8.53%
2022-01-11	42.20	42.15	42.20	41.85	43.55	842,732	36,139,065	42.883	42.20	42.15	42.20	41.85	43.55	842,732	42.883	-1.06%
2022-01-10	42.65	42.60	42.65	40.85	42.75	379,998	15,989,265	42.077	42.65	42.60	42.65	40.85	42.75	379,998	42.077	2.65%
2022-01-07	41.55	41.35	41.55	39.85	41.55	698,551	28,512,541	40.817	41.55	41.35	41.55	39.85	41.55	698,551	40.817	8.06%
2022-01-06	38.45	38.10	38.45	36.85	38.75	2,102,334	79,194,438	37.670	38.45	38.10	38.45	36.85	38.75	2,102,334	37.670	-3.75%
2022-01-05	39.95	39.90	39.95	39.40	40.95	1,628,100	66,275,436	40.707	39.95	39.90	39.95	39.40	40.95	1,628,100	40.707	-7.84%
2022-01-04	43.35	43.30	43.35	43.15	45.55	989,400	43,059,422	43.521	43.35	43.30	43.35	43.15	45.55	989,400	43.521	-4.83%
2022-01-03	45.55	45.50	45.55	45.35	46.50	109,113	4,988,135	45.715	45.55	45.50	45.55	45.35	46.50	109,113	45.715	0.55%
2021-12-31	45.30	45.30	45.35	44.55	45.95	374,200	16,911,967	45.195	45.30	45.30	45.35	44.55	45.95	374,200	45.195	6.97%
2021-12-30	42.35	42.10	42.35	41.25	43.00	428,659	18,035,439	42.074	42.35	42.10	42.35	41.25	43.00	428,659	42.074	-1.85%
2021-12-29	43.15	43.00	43.15	42.65	43.75	293,174	12,625,962	43.066	43.15	43.00	43.15	42.65	43.75	293,174	43.066	-1.48%
2021-12-28	43.80	43.70	43.80	43.25	44.20	370,445	16,216,888	43.777	43.80	43.70	43.80	43.25	44.20	370,445	43.777	-0.11%
2021-12-24	43.85	43.85	44.00	43.75	45.60	488,600	21,593,420	44.195	43.85	43.85	44.00	43.75	45.60	488,600	44.194	-2.99%
2021-12-23	45.20	45.15	45.20	44.85	46.25	241,700	10,957,495	45.335	45.20	45.15	45.20	44.85	46.25	241,700	45.335	-2.59%
2021-12-22	46.40	46.05	46.40	45.40	47.55	986,066	45,734,087	46.380	46.40	46.05	46.40	45.40	47.55	986,066	46.380	4.74%
2021-12-21	44.30	44.20	44.30	42.90	44.45	781,373	34,298,797	43.896	44.30	44.20	44.30	42.90	44.45	781,373	43.896	1.14%
2021-12-20	43.80	43.80	43.85	43.70	46.25	977,606	43,697,204	44.698	43.80	43.80	43.85	43.70	46.25	977,606	44.698	-0.79%
2021-12-17	44.15	43.95	44.15	43.60	44.80	2,693,473	117,788,955	43.731	44.15	43.95	44.15	43.60	44.80	2,693,473	43.731	3.40%
2021-12-16	42.70	42.65	42.70	41.00	44.00	3,705,900	156,764,012	42.301	42.70	42.65	42.70	41.00	44.00	3,705,900	42.301	-3.72%
2021-12-15	44.35	44.30	44.35	44.15	47.50	2,073,800	93,323,558	45.001	44.35	44.30	44.35	44.15	47.50	2,073,800	45.001	-8.27%
2021-12-14	48.35	48.35	48.40	48.10	49.75	1,123,700	54,765,936	48.737	48.35	48.35	48.40	48.10	49.75	1,123,700	48.737	-5.01%
2021-12-13	50.90	50.80	50.90	50.50	52.40	788,104	40,633,664	51.559	50.90	50.80	50.90	50.50	52.40	788,104	51.559	-3.42%
2021-12-10	52.70	52.60	52.70	52.50	53.70	391,560	20,741,285	52.971	52.70	52.60	52.70	52.50	53.70	391,560	52.971	-2.23%
2021-12-09	53.90	53.75	53.90	52.65	53.95	997,400	53,526,000	53.666	53.90	53.75	53.90	52.65	53.95	997,400	53.666	7.69%
2021-12-08	50.05	50.05	50.15	49.90	51.15	2,009,800	100,511,787	50.011	50.05	50.05	50.15	49.90	51.15	2,009,800	50.011	0.20%
2021-12-07	49.95	49.50	49.95	48.25	49.95	2,092,437	102,829,477	49.143	49.95	49.50	49.95	48.25	49.95	2,092,437	49.143	4.06%
2021-12-06	48.00	48.00	48.05	47.65	50.00	3,080,600	150,397,621	48.821	48.00	48.00	48.05	47.65	50.00	3,080,600	48.821	-8.75%
2021-12-03	52.60	52.60	52.65	52.00	53.35	3,300,800	173,429,422	52.542	52.60	52.60	52.65	52.00	53.35	3,300,800	52.542	-1.41%
2021-12-02	53.35	53.30	53.35	52.20	54.30	1,884,400	100,809,269	53.497	53.35	53.30	53.35	52.20	54.30	1,884,400	53.497	-3.79%
2021-12-01	55.45	55.35	55.45	53.75	55.80	966,884	53,454,758	55.286	55.45	55.35	55.45	53.75	55.80	966,884	55.286	2.31%
2021-11-30	54.20	54.15	54.20	53.80	55.20	2,130,263	115,404,603	54.174	54.20	54.15	54.20	53.80	55.20	2,130,263	54.174	-1.28%
2021-11-29	54.90	54.70	54.90	54.50	55.85	699,050	38,444,172	54.995	54.90	54.70	54.90	54.50	55.85	699,050	54.995	0.00%
2021-11-26	54.90	54.75	54.90	54.50	56.15	749,000	41,130,205	54.914	54.90	54.75	54.90	54.50	56.15	749,000	54.913	-2.23%
2021-11-25	56.15	56.05	56.15	55.00	56.95	311,000	17,361,210	55.824	56.15	56.05	56.15	55.00	56.95	311,000	55.824	2.37%
2021-11-24	54.85	54.85	54.95	54.60	55.75	381,000	20,968,425	55.035	54.85	54.85	54.95	54.60	55.75	381,000	55.035	-0.63%
2021-11-23	55.20	55.05	55.20	54.80	55.60	517,200	28,539,150	55.180	55.20	55.05	55.20	54.80	55.60	517,200	55.180	-0.72%
2021-11-22	55.60	55.55	55.60	54.95	57.55	2,407,500	134,726,005	55.961	55.60	55.55	55.60	54.95	57.55	2,407,500	55.961	-2.97%
2021-11-19	57.30	57.30	57.35	55.75	57.55	780,500	44,447,095	56.947	57.30	57.30	57.35	55.75	57.55	780,500	56.947	-1.63%
2021-11-18	58.25	58.20	58.25	57.15	58.40	976,707	56,646,201	57.997	58.25	58.20	58.25	57.15	58.40	976,707	57.997	-2.27%
2021-11-17	59.60	59.55	59.60	57.20	59.70	884,165	52,199,341	59.038	59.60	59.55	59.60	57.20	59.70	884,165	59.038	1.36%
2021-11-16	58.80	58.80	58.85	55.90	58.95	2,679,487	153,666,472	57.349	58.80	58.80	58.85	55.90	58.95	2,679,487	57.349	-3.05%
2021-11-15	60.65	60.55	60.65	60.00	61.20	1,092,008	66,325,829	60.738	60.65	60.55	60.65	60.00	61.20	1,092,008	60.737	0.50%
2021-11-12	60.35	60.35	60.40	59.05	60.60	675,130	40,557,154	60.073	60.35	60.35	60.40	59.05	60.60	675,130	60.073	4.41%
2021-11-11	57.80	57.75	57.80	56.05	57.95	2,111,700	121,196,489	57.393	57.80	57.75	57.80	56.05	57.95	2,111,700	57.393	-2.12%
2021-11-10	59.05	58.95	59.05	56.95	59.05	513,945	29,863,182	58.106	59.05	58.95	59.05	56.95	59.05	513,945	58.106	3.05%
2021-11-09	57.30	57.10	57.30	56.40	57.45	428,600	24,387,728	56.901	57.30	57.10	57.30	56.40	57.45	428,600	56.901	-0.09%
2021-11-08	57.35	57.30	57.35	56.05	57.55	1,306,800	74,966,410	57.366	57.35	57.30	57.35	56.05	57.55	1,306,800	57.366	0.70%
2021-11-05	56.95	56.90	56.95	55.35	58.00	1,286,516	73,152,301	56.861	56.95	56.90	56.95	55.35	58.00	1,286,516	56.861	-2.06%
2021-11-04	58.15	58.15	58.20	56.80	58.25	326,182	18,832,380	57.736	58.15	58.15	58.20	56.80	58.25	326,182	57.736	1.66%
2021-11-03	57.20	56.85	57.20	56.35	57.70	623,935	35,453,067	56.822	57.20	56.85	57.20	56.35	57.70	623,935	56.822	-1.29%
2021-11-02	57.95	57.95	58.00	57.65	59.60	358,300	20,864,737	58.233	57.95	57.95	58.00	57.65	59.60	358,300	58.233	0.52%
2021-11-01	57.65	57.65	57.70	56.05	58.50	770,015	44,298,118	57.529	57.65	57.65	57.70	56.05	58.50	770,015	57.529	-3.43%
2021-10-29	59.70	59.70	59.75	58.85	60.25	798,000	47,499,217	59.523	59.70	59.70	59.75	58.85	60.25	798,000	59.523	2.31%
2021-10-28	58.35	58.25	58.35	57.60	59.00	877,470	51,222,305	58.375	58.35	58.25	58.35	57.60	59.00	877,470	58.375	0.78%
2021-10-27	57.90	57.80	57.90	57.30	60.00	1,427,200	82,652,698	57.913	57.90	57.80	57.90	57.30	60.00	1,427,200	57.912	-5.00%
2021-10-26	60.95	60.90	60.95	60.00	61.50	661,008	40,275,345	60.930	60.95	60.90	60.95	60.00	61.50	661,008	60.930	-0.41%
2021-10-25	61.20	61.20	61.35	59.85	61.75	403,008	24,637,619	61.134	61.20	61.20	61.35	59.85	61.75	403,008	61.134	-0.49%
2021-10-22	61.50	61.50	61.60	60.20	62.35	729,925	45,051,671	61.721	61.50	61.50	61.60	60.20	62.35	729,925	61.721	0.33%
2021-10-21	61.30	61.30	61.40	59.10	62.45	1,027,285	63,152,313	61.475	61.30	61.30	61.40	59.10	62.45	1,027,285	61.475	-1.45%
2021-10-20	62.20	62.10	62.20	60.70	62.50	1,555,720	95,837,684	61.603	62.20	62.10	62.20	60.70	62.50	1,555,720	61.603	7.61%
2021-10-19	57.80	57.75	57.80	55.60	58.60	1,388,215	80,339,802	57.873	57.80	57.75	57.80	55.60	58.60	1,388,215	57.873	2.66%
2021-10-18	56.30	56.25	56.30	55.00	56.30	746,500	41,577,167	55.696	56.30	56.25	56.30	55.00	56.30	746,500	55.696	0.00%
2021-10-15	56.30	56.15	56.30	55.55	58.50	819,129	46,011,390	56.171	56.30	56.15	56.30	55.55	58.50	819,129	56.171	0.81%
2021-10-12	55.85	55.85	55.90	55.55	57.20	298,143	16,766,390	56.236	55.85	55.85	55.90	55.55	57.20	298,143	56.236	-3.29%
2021-10-11	57.75	57.65	57.75	54.20	58.95	1,425,500	82,367,585	57.782	57.75	57.65	57.75	54.20	58.95	1,425,500	57.782	-0.77%
2021-10-08	58.20	58.20	58.30	57.20	59.60	1,754,300	102,122,128	58.213	58.20	58.20	58.30	57.20	59.60	1,754,300	58.212	4.77%
2021-10-07	55.55	55.55	55.65	53.55	57.45	954,189	53,029,585	55.576	55.55	55.55	55.65	53.55	57.45	954,189	55.576	5.81%
2021-10-06	52.50	52.45	52.50	52.20	54.25	1,699,276	89,478,178	52.657	52.50	52.45	52.50	52.20	54.25	1,699,276	52.657	-0.19%
2021-10-05	52.60	52.50	52.60	51.10	53.00	3,036,408	159,321,103	52.470	52.60	52.50	52.60	51.10	53.00	3,036,408	52.470	-1.31%
2021-10-04	53.30	53.20	53.30	52.95	54.20	878,204	47,162,965	53.704	53.30	53.20	53.30	52.95	54.20	878,204	53.704	-3.96%
2021-09-30	55.50	55.30	55.50	54.45	57.90	1,309,995	72,284,386	55.179	55.50	55.30	55.50	54.45	57.90	1,309,995	55.179	1.19%
2021-09-29	54.85	54.80	54.85	53.70	56.50	1,899,382	105,093,502	55.330	54.85	54.80	54.85	53.70	56.50	1,899,382	55.330	-2.66%
2021-09-28	56.35	56.25	56.35	55.60	57.40	619,400	35,097,387	56.664	56.35	56.25	56.35	55.60	57.40	619,400	56.664	1.35%
2021-09-27	55.60	55.55	55.60	55.40	57.10	1,159,015	64,855,355	55.957	55.60	55.55	55.60	55.40	57.10	1,159,015	55.957	-2.63%
2021-09-24	57.10	57.05	57.10	57.00	59.90	814,400	47,393,850	58.195	57.10	57.05	57.10	57.00	59.90	814,400	58.195	-3.30%
2021-09-23	59.05	59.00	59.05	58.40	60.80	854,659	50,752,668	59.384	59.05	59.00	59.05	58.40	60.80	854,659	59.384	5.82%
2021-09-21	55.80	55.65	55.80	55.25	56.90	808,419	45,108,938	55.799	55.80	55.65	55.80	55.25	56.90	808,419	55.799	-1.41%
2021-09-20	56.60	56.40	56.60	56.10	58.60	1,376,255	77,906,086	56.607	56.60	56.40	56.60	56.10	58.60	1,376,255	56.607	-3.41%
2021-09-17	58.60	58.55	58.60	56.10	59.45	2,154,700	126,215,257	58.577	58.60	58.55	58.60	56.10	59.45	2,154,700	58.577	1.56%
2021-09-16	57.70	57.50	57.70	56.30	58.00	961,700	55,056,200	57.249	57.70	57.50	57.70	56.30	58.00	961,700	57.249	-1.95%
2021-09-15	58.85	58.50	58.85	58.05	59.70	871,961	51,094,584	58.597	58.85	58.50	58.85	58.05	59.70	871,961	58.597	0.00%
2021-09-14	58.85	58.85	58.90	58.35	61.90	1,012,881	60,413,254	59.645	58.85	58.85	58.90	58.35	61.90	1,012,881	59.645	-1.59%
2021-09-13	59.80	59.65	59.85	58.60	61.30	642,105	38,170,909	59.447	59.80	59.65	59.85	58.60	61.30	642,105	59.447	-4.17%
2021-09-10	62.40	62.10	62.40	60.70	62.90	659,028	40,903,852	62.067	62.40	62.10	62.40	60.70	62.90	659,028	62.067	2.72%
2021-09-09	60.75	60.40	60.75	60.25	62.50	493,720	29,991,109	60.745	60.75	60.40	60.75	60.25	62.50	493,720	60.745	-3.57%
2021-09-08	63.00	62.65	63.00	62.65	64.05	914,070	57,671,606	63.093	63.00	62.65	63.00	62.65	64.05	914,070	63.093	-0.40%
2021-09-07	63.25	63.25	63.30	61.60	63.35	1,473,279	92,647,191	62.885	63.25	63.25	63.30	61.60	63.35	1,473,279	62.885	2.68%
2021-09-06	61.60	61.60	61.70	60.00	62.45	403,700	24,886,126	61.645	61.60	61.60	61.70	60.00	62.45	403,700	61.645	1.15%
2021-09-03	60.90	60.90	60.95	59.10	61.20	1,479,800	89,475,083	60.464	60.90	60.90	60.95	59.10	61.20	1,479,800	60.464	1.16%
2021-09-02	60.20	60.20	60.35	59.65	62.45	4,791,900	289,780,157	60.473	60.20	60.20	60.35	59.65	62.45	4,791,900	60.473	3.61%
2021-09-01	58.10	58.05	58.10	56.00	58.90	2,760,455	160,210,115	58.038	58.10	58.05	58.10	56.00	58.90	2,760,455	58.038	6.41%
2021-08-31	54.60	54.60	54.70	52.95	54.95	2,656,544	143,469,778	54.006	54.60	54.60	54.70	52.95	54.95	2,656,544	54.006	5.81%
2021-08-30	51.60	51.50	51.60	49.45	51.60	3,982,584	203,229,990	51.030	51.60	51.50	51.60	49.45	51.60	3,982,584	51.030	-4.09%
2021-08-27	53.80	53.80	53.85	53.10	55.45	10,515,424	569,292,787	54.139	53.80	53.80	53.85	53.10	55.45	10,515,424	54.139	2.77%
2021-08-26	52.35	52.30	52.35	48.30	55.80	8,783,578	455,603,052	51.870	52.35	52.30	52.35	48.30	55.80	8,783,578	51.870	-2.15%
2021-08-25	53.50	53.50	53.60	53.00	56.50	2,028,800	109,275,129	53.862	53.50	53.50	53.60	53.00	56.50	2,028,800	53.862	-0.19%
2021-08-24	53.60	53.60	53.65	50.70	53.60	19,428,917	1,006,870,092	51.823	53.60	53.60	53.65	50.70	53.60	19,428,917	51.823	10.40%
2021-08-23	48.55	48.45	48.55	47.30	50.25	10,059,590	486,490,893	48.361	48.55	48.45	48.55	47.30	50.25	10,059,590	48.361	1.15%
2021-08-20	48.00	47.85	48.00	46.55	50.10	3,734,850	179,099,135	47.954	48.00	47.85	48.00	46.55	50.10	3,734,850	47.954	-4.19%
2021-08-19	50.10	50.05	50.10	49.35	52.35	3,276,147	165,337,862	50.467	50.10	50.05	50.10	49.35	52.35	3,276,147	50.467	-4.75%
2021-08-18	52.60	52.55	52.60	50.85	54.30	2,315,028	120,989,640	52.263	52.60	52.55	52.60	50.85	54.30	2,315,028	52.263	-2.32%
2021-08-17	53.85	53.75	53.85	53.20	55.00	1,338,836	72,149,660	53.890	53.85	53.75	53.85	53.20	55.00	1,338,836	53.890	-4.18%
2021-08-16	56.20	56.10	56.20	55.90	57.10	1,230,929	69,375,498	56.360	56.20	56.10	56.20	55.90	57.10	1,230,929	56.360	-2.68%
2021-08-13	57.75	57.75	57.80	57.00	59.00	1,189,739	68,944,451	57.949	57.75	57.75	57.80	57.00	59.00	1,189,739	57.949	4.05%
2021-08-12	55.50	55.35	55.50	55.00	57.30	4,210,900	237,703,959	56.450	55.50	55.35	55.50	55.00	57.30	4,210,900	56.450	-4.23%
2021-08-11	57.95	57.85	57.95	57.45	59.00	1,348,470	78,593,116	58.283	57.95	57.85	57.95	57.45	59.00	1,348,470	58.283	-2.03%
2021-08-10	59.15	59.10	59.15	57.70	59.20	1,020,757	60,144,781	58.922	59.15	59.10	59.15	57.70	59.20	1,020,757	58.922	1.89%
2021-08-09	58.05	58.00	58.05	57.30	59.05	2,280,129	132,012,128	57.897	58.05	58.00	58.05	57.30	59.05	2,280,129	57.897	1.13%
2021-08-06	57.40	57.10	57.40	56.25	57.50	1,633,948	92,882,116	56.845	57.40	57.10	57.40	56.25	57.50	1,633,948	56.845	1.15%
2021-08-05	56.75	56.70	56.75	56.55	59.00	1,193,300	68,448,773	57.361	56.75	56.70	56.75	56.55	59.00	1,193,300	57.361	0.27%
2021-08-04	56.60	56.50	56.60	54.15	57.30	4,431,460	250,601,763	56.551	56.60	56.50	56.60	54.15	57.30	4,431,460	56.551	-3.58%
2021-08-03	58.70	58.65	58.70	56.15	59.00	1,483,260	85,950,600	57.947	58.70	58.65	58.70	56.15	59.00	1,483,260	57.947	-0.51%
2021-08-02	59.00	59.00	59.10	57.50	60.60	2,672,271	156,802,792	58.678	59.00	59.00	59.10	57.50	60.60	2,672,271	58.678	0.43%
2021-07-30	58.75	58.70	58.75	56.30	59.60	4,787,306	279,177,382	58.316	58.75	58.70	58.75	56.30	59.60	4,787,306	58.316	-6.00%
2021-07-29	62.50	62.50	62.55	57.25	62.60	6,169,316	371,637,998	60.240	62.50	62.50	62.55	57.25	62.60	6,169,316	60.240	24.25%
2021-07-28	50.30	50.25	50.30	48.65	51.90	3,842,978	191,480,282	49.826	50.30	50.25	50.30	48.65	51.90	3,842,978	49.826	3.50%
2021-07-27	48.60	48.50	48.60	47.10	55.15	7,903,554	397,486,159	50.292	48.60	48.50	48.60	47.10	55.15	7,903,554	50.292	-19.67%
2021-07-26	60.50	60.50	60.65	59.85	64.80	5,263,625	324,051,976	61.564	60.50	60.50	60.65	59.85	64.80	5,263,625	61.564	-12.38%
2021-07-23	69.05	69.05	69.10	68.55	71.25	3,291,200	228,810,387	69.522	69.05	69.05	69.10	68.55	71.25	3,291,200	69.522	-4.43%
2021-07-22	72.25	72.20	72.25	71.75	72.30	1,109,630	79,937,275	72.040	72.25	72.20	72.25	71.75	72.30	1,109,630	72.040	-0.62%
2021-07-21	72.70	72.70	72.75	70.85	74.45	1,541,854	112,150,024	72.737	72.70	72.70	72.75	70.85	74.45	1,541,854	72.737	2.68%
2021-07-20	70.80	70.75	70.80	70.35	71.40	363,717	25,750,840	70.799	70.80	70.75	70.80	70.35	71.40	363,717	70.799	1.36%
2021-07-19	69.85	69.85	70.00	69.25	71.05	392,911	27,447,502	69.857	69.85	69.85	70.00	69.25	71.05	392,911	69.857	-1.69%
2021-07-16	71.05	71.05	71.20	70.70	71.70	473,958	33,765,753	71.242	71.05	71.05	71.20	70.70	71.70	473,958	71.242	0.21%
2021-07-15	70.90	70.85	70.90	69.80	72.00	400,700	28,418,757	70.923	70.90	70.85	70.90	69.80	72.00	400,700	70.923	-0.91%
2021-07-14	71.55	71.45	71.55	70.00	73.15	474,200	33,854,867	71.394	71.55	71.45	71.55	70.00	73.15	474,200	71.394	3.70%
2021-07-13	69.00	69.00	69.05	68.25	70.00	1,248,859	85,966,776	68.836	69.00	69.00	69.05	68.25	70.00	1,248,859	68.836	0.00%
2021-07-12	69.00	69.00	69.10	67.65	69.75	1,173,173	80,265,779	68.418	69.00	69.00	69.10	67.65	69.75	1,173,173	68.418	1.10%
2021-07-09	68.25	68.20	68.25	66.00	68.90	2,792,037	189,457,364	67.856	68.25	68.20	68.25	66.00	68.90	2,792,037	67.856	-2.57%
2021-07-08	70.05	69.90	70.05	69.75	72.50	3,006,800	214,395,160	71.303	70.05	69.90	70.05	69.75	72.50	3,006,800	71.303	-5.34%
2021-07-07	74.00	74.00	74.05	73.30	74.95	958,557	70,974,788	74.043	74.00	74.00	74.05	73.30	74.95	958,557	74.043	0.61%
2021-07-06	73.55	73.50	73.55	72.80	74.65	900,100	66,096,870	73.433	73.55	73.50	73.55	72.80	74.65	900,100	73.433	-1.01%
2021-07-05	74.30	74.20	74.30	74.15	75.50	949,143	70,802,319	74.596	74.30	74.20	74.30	74.15	75.50	949,143	74.596	1.16%
2021-07-02	73.45	73.40	73.45	72.80	74.25	1,848,812	135,650,888	73.372	73.45	73.40	73.45	72.80	74.25	1,848,812	73.372	-4.49%
2021-06-30	76.90	76.80	76.90	76.90	78.60	578,112	44,660,923	77.253	76.90	76.80	76.90	76.90	78.60	578,112	77.253	-1.16%
2021-06-29	77.80	77.60	77.80	76.60	78.50	1,331,588	103,025,157	77.370	77.80	77.60	77.80	76.60	78.50	1,331,588	77.370	0.71%
2021-06-28	77.25	77.25	77.40	76.00	77.60	330,445	25,539,588	77.289	77.25	77.25	77.40	76.00	77.60	330,445	77.288	1.91%
2021-06-25	75.80	75.40	75.80	75.00	75.80	666,800	50,284,038	75.411	75.80	75.40	75.80	75.00	75.80	666,800	75.411	2.02%
2021-06-24	74.30	74.30	74.35	74.10	75.95	640,800	47,702,747	74.443	74.30	74.30	74.35	74.10	75.95	640,800	74.442	-0.80%
2021-06-23	74.90	74.90	74.95	74.30	76.50	1,484,961	111,420,324	75.033	74.90	74.90	74.95	74.30	76.50	1,484,961	75.032	0.07%
2021-06-22	74.85	74.85	74.90	74.45	75.90	1,953,502	149,017,722	76.282	74.85	74.85	74.90	74.45	75.90	1,953,502	76.282	-2.79%
2021-06-21	77.00	76.90	77.00	74.00	77.90	791,900	60,911,490	76.918	77.00	76.90	77.00	74.00	77.90	791,900	76.918	-0.26%
2021-06-18	77.20	76.95	77.20	75.00	77.20	2,364,595	181,821,705	76.893	77.20	76.95	77.20	75.00	77.20	2,364,595	76.893	5.39%
2021-06-17	73.25	73.00	73.30	72.05	73.40	557,200	40,648,348	72.951	73.25	73.00	73.30	72.05	73.40	557,200	72.951	0.76%
2021-06-16	72.70	72.70	72.75	72.30	73.40	1,346,800	98,093,240	72.834	72.70	72.70	72.75	72.30	73.40	1,346,800	72.834	-6.07%
2021-06-15	77.40	77.35	77.40	76.95	78.15	2,119,703	164,167,226	77.448	77.40	77.35	77.40	76.95	78.15	2,119,703	77.448	2.04%
2021-06-11	75.85	75.75	75.85	74.90	75.95	1,169,930	88,298,507	75.473	75.85	75.75	75.85	74.90	75.95	1,169,930	75.473	4.05%
2021-06-10	72.90	72.80	72.90	72.00	73.95	2,741,001	199,566,512	72.808	72.90	72.80	72.90	72.00	73.95	2,741,001	72.808	-1.42%
2021-06-09	73.95	73.90	73.95	73.50	74.50	520,845	38,497,072	73.913	73.95	73.90	73.95	73.50	74.50	520,845	73.913	2.35%
2021-06-08	72.25	72.20	72.25	71.50	73.35	321,580	23,237,016	72.259	72.25	72.20	72.25	71.50	73.35	321,580	72.259	0.00%
2021-06-07	72.25	72.20	72.25	71.20	72.35	811,588	58,357,428	71.905	72.25	72.20	72.25	71.20	72.35	811,588	71.905	3.14%
2021-06-04	70.05	69.95	70.05	69.10	70.40	3,423,315	239,303,725	69.904	70.05	69.95	70.05	69.10	70.40	3,423,315	69.904	-5.47%
2021-06-03	74.10	74.10	74.15	73.55	75.50	2,933,478	218,300,272	74.417	74.10	74.10	74.15	73.55	75.50	2,933,478	74.417	-1.20%
2021-06-02	75.00	74.70	75.00	73.90	75.45	4,274,200	317,061,312	74.180	75.00	74.70	75.00	73.90	75.45	4,274,200	74.180	1.49%
2021-06-01	73.90	73.75	73.90	73.05	74.50	1,688,000	124,503,665	73.758	73.90	73.75	73.90	73.05	74.50	1,688,000	73.758	0.27%
2021-05-31	73.70	73.65	73.70	71.40	73.75	1,066,700	77,727,860	72.868	73.70	73.65	73.70	71.40	73.75	1,066,700	72.868	3.22%
2021-05-28	71.40	71.40	71.45	70.85	73.40	1,538,666	110,103,517	71.558	71.40	71.40	71.45	70.85	73.40	1,538,666	71.558	-2.66%
2021-05-27	73.35	73.35	73.40	71.50	73.75	2,860,822	208,474,378	72.872	73.35	73.35	73.40	71.50	73.75	2,860,822	72.872	3.31%
2021-05-26	71.00	70.95	71.00	70.05	71.70	2,633,570	186,647,314	70.872	71.00	70.95	71.00	70.05	71.70	2,633,570	70.872	1.43%
2021-05-25	70.00	69.90	70.00	67.00	70.00	3,154,311	216,105,682	68.511	70.00	69.90	70.00	67.00	70.00	3,154,311	68.511	4.71%
2021-05-24	66.85	66.80	66.85	66.70	69.45	3,128,807	210,001,295	67.119	66.85	66.80	66.85	66.70	69.45	3,128,807	67.119	-6.11%
2021-05-21	71.20	71.20	71.30	70.60	72.60	1,935,197	137,773,285	71.193	71.20	71.20	71.30	70.60	72.60	1,935,197	71.193	-0.35%
2021-05-20	71.45	71.45	71.50	69.85	75.00	2,642,479	188,285,195	71.253	71.45	71.45	71.50	69.85	75.00	2,642,479	71.253	-6.60%
2021-05-18	76.50	76.35	76.50	73.10	76.85	5,206,341	389,080,819	74.732	76.50	76.35	76.50	73.10	76.85	5,206,341	74.732	6.55%
2021-05-17	71.80	71.65	71.80	71.45	72.50	2,109,391	150,252,423	71.230	71.80	71.65	71.80	71.45	72.50	2,109,391	71.230	4.89%
2021-05-14	68.45	68.45	68.55	66.50	69.15	1,480,036	101,264,052	68.420	68.45	68.45	68.55	66.50	69.15	1,480,036	68.420	-0.15%
2021-05-13	68.55	68.50	68.55	68.50	70.15	1,030,660	71,605,838	69.476	68.55	68.50	68.55	68.50	70.15	1,030,660	69.476	-2.97%
2021-05-12	70.65	70.60	70.65	68.05	70.65	2,697,102	186,694,279	69.220	70.65	70.60	70.65	68.05	70.65	2,697,102	69.220	5.76%
2021-05-11	66.80	66.75	66.80	66.30	69.05	4,186,548	280,575,785	67.018	66.80	66.75	66.80	66.30	69.05	4,186,548	67.018	-5.58%
2021-05-10	70.75	70.75	70.80	70.20	73.45	3,923,488	280,174,705	71.410	70.75	70.75	70.80	70.20	73.45	3,923,488	71.410	4.12%
2021-05-07	67.95	67.95	68.00	67.60	72.00	3,525,826	243,490,124	69.059	67.95	67.95	68.00	67.60	72.00	3,525,826	69.059	-7.93%
2021-05-06	73.80	73.75	73.80	73.25	75.00	1,099,575	80,993,279	73.659	73.80	73.75	73.80	73.25	75.00	1,099,575	73.659	-0.61%
2021-05-05	74.25	74.20	74.25	73.65	74.95	1,206,539	89,448,849	74.137	74.25	74.20	74.25	73.65	74.95	1,206,539	74.137	-3.45%
2021-05-04	76.90	76.90	76.95	76.00	78.50	1,618,481	123,960,667	76.591	76.90	76.90	76.95	76.00	78.50	1,618,481	76.591	-5.30%
2021-05-03	81.20	81.15	81.20	80.50	83.00	1,834,100	149,741,235	81.643	81.20	81.15	81.20	80.50	83.00	1,834,100	81.643	0.50%
2021-04-30	80.80	80.75	80.80	80.30	81.60	1,455,124	117,480,058	80.735	80.80	80.75	80.80	80.30	81.60	1,455,124	80.735	-4.83%
2021-04-29	84.90	84.90	85.05	84.80	86.30	644,823	55,101,999	85.453	84.90	84.90	85.05	84.80	86.30	644,823	85.453	0.35%
2021-04-28	84.60	84.50	84.60	82.90	84.95	710,400	59,769,210	84.135	84.60	84.50	84.60	82.90	84.95	710,400	84.135	2.30%
2021-04-27	82.70	82.65	82.70	81.75	83.90	678,588	55,896,632	82.372	82.70	82.65	82.70	81.75	83.90	678,588	82.372	-0.60%
2021-04-26	83.20	83.20	83.30	81.75	84.00	1,246,450	103,968,689	83.412	83.20	83.20	83.30	81.75	84.00	1,246,450	83.412	2.91%
2021-04-23	80.85	80.80	80.85	78.50	80.85	1,228,034	98,363,451	80.098	80.85	80.80	80.85	78.50	80.85	1,228,034	80.098	3.65%
2021-04-22	78.00	77.90	78.00	76.65	78.10	585,900	45,388,700	77.468	78.00	77.90	78.00	76.65	78.10	585,900	77.468	2.16%
2021-04-21	76.35	76.30	76.35	75.10	77.00	1,070,131	81,305,886	75.978	76.35	76.30	76.35	75.10	77.00	1,070,131	75.978	-1.10%
2021-04-20	77.20	77.20	77.25	75.20	77.60	1,925,633	147,930,807	76.822	77.20	77.20	77.25	75.20	77.60	1,925,633	76.822	3.14%
2021-04-19	74.85	74.70	74.85	73.90	75.30	849,562	63,430,021	74.662	74.85	74.70	74.85	73.90	75.30	849,562	74.662	0.60%
2021-04-16	74.40	74.40	74.45	73.50	74.90	1,292,988	96,014,002	74.258	74.40	74.40	74.45	73.50	74.90	1,292,988	74.257	0.07%
2021-04-15	74.35	74.20	74.35	73.10	74.95	1,554,488	115,065,295	74.021	74.35	74.20	74.35	73.10	74.95	1,554,488	74.021	-1.39%
2021-04-14	75.40	75.40	75.50	74.80	76.65	3,425,484	258,249,525	75.391	75.40	75.40	75.50	74.80	76.65	3,425,484	75.391	0.73%
2021-04-13	74.85	74.80	74.85	74.30	76.30	912,833	68,422,009	74.956	74.85	74.80	74.85	74.30	76.30	912,833	74.956	-0.80%
2021-04-12	75.45	75.40	75.45	74.50	77.00	940,139	70,767,230	75.273	75.45	75.40	75.45	74.50	77.00	940,139	75.273	-1.57%
2021-04-09	76.65	76.60	76.65	76.40	77.95	2,335,200	180,149,958	77.145	76.65	76.60	76.65	76.40	77.95	2,335,200	77.145	-1.03%
2021-04-08	77.45	77.45	77.50	77.00	78.25	1,686,734	131,063,989	77.703	77.45	77.45	77.50	77.00	78.25	1,686,734	77.703	-4.79%
2021-04-07	81.35	81.30	81.35	80.70	83.95	1,851,533	151,198,211	81.661	81.35	81.30	81.35	80.70	83.95	1,851,533	81.661	-0.25%
2021-04-01	81.55	81.50	81.55	79.70	81.70	1,370,464	111,129,929	81.089	81.55	81.50	81.55	79.70	81.70	1,370,464	81.089	3.75%
2021-03-31	78.60	78.50	78.60	77.40	78.90	1,682,101	132,087,797	78.526	78.60	78.50	78.60	77.40	78.90	1,682,101	78.525	1.55%
2021-03-30	77.40	77.35	77.40	76.35	77.55	1,665,139	128,542,581	77.196	77.40	77.35	77.40	76.35	77.55	1,665,139	77.196	-0.64%
2021-03-29	77.90	77.85	77.90	76.60	78.85	2,202,971	171,689,094	77.935	77.90	77.85	77.90	76.60	78.85	2,202,971	77.935	0.19%
2021-03-26	77.75	77.75	77.85	77.10	78.70	1,397,750	108,857,976	77.881	77.75	77.75	77.85	77.10	78.70	1,397,750	77.881	-1.21%
2021-03-25	78.70	78.60	78.70	77.55	80.30	1,756,094	138,888,360	79.089	78.70	78.60	78.70	77.55	80.30	1,756,094	79.089	-4.14%
2021-03-24	82.10	81.90	82.10	80.45	83.40	1,015,315	82,618,692	81.373	82.10	81.90	82.10	80.45	83.40	1,015,315	81.372	-0.48%
2021-03-23	82.50	82.40	82.50	81.50	83.00	3,388,318	278,106,885	82.078	82.50	82.40	82.50	81.50	83.00	3,388,318	82.078	-2.60%
2021-03-22	84.70	84.65	84.70	83.45	85.40	1,945,482	164,577,497	84.595	84.70	84.65	84.70	83.45	85.40	1,945,482	84.595	1.32%
2021-03-19	83.60	83.60	83.65	83.05	84.30	2,372,829	197,707,910	83.322	83.60	83.60	83.65	83.05	84.30	2,372,829	83.322	-3.63%
2021-03-18	86.75	86.70	86.75	86.10	88.30	2,073,338	181,143,470	87.368	86.75	86.70	86.75	86.10	88.30	2,073,338	87.368	-0.29%
2021-03-17	87.00	87.00	87.05	86.20	88.30	1,347,044	117,725,270	87.395	87.00	87.00	87.05	86.20	88.30	1,347,044	87.395	-1.25%
2021-03-16	88.10	88.00	88.10	87.75	88.95	772,487	68,042,372	88.082	88.10	88.00	88.10	87.75	88.95	772,487	88.082	0.06%
2021-03-15	88.05	88.00	88.05	87.75	89.60	644,863	56,971,514	88.347	88.05	88.00	88.05	87.75	89.60	644,863	88.347	-0.45%
2021-03-12	88.45	88.30	88.45	87.40	91.00	3,295,492	291,982,983	88.601	88.45	88.30	88.45	87.40	91.00	3,295,492	88.601	-1.17%
2021-03-11	89.50	89.00	89.50	84.55	90.40	2,960,645	257,873,608	87.101	89.50	89.00	89.50	84.55	90.40	2,960,645	87.100	4.13%
2021-03-10	85.95	85.95	86.00	84.00	91.90	1,400,492	120,710,826	86.192	85.95	85.95	86.00	84.00	91.90	1,400,492	86.192	2.57%
2021-03-09	83.80	83.20	83.80	81.50	85.50	2,020,435	168,306,411	83.302	83.80	83.20	83.80	81.50	85.50	2,020,435	83.302	-2.56%
2021-03-08	86.00	85.50	86.00	85.00	88.95	3,197,350	274,839,998	85.959	86.00	85.50	86.00	85.00	88.95	3,197,350	85.959	-3.26%
2021-03-05	88.90	88.90	88.95	86.05	90.85	2,282,026	203,392,981	89.128	88.90	88.90	88.95	86.05	90.85	2,282,026	89.128	-6.91%
2021-03-04	95.50	95.00	95.50	93.05	95.80	1,988,500	188,910,299	95.001	95.50	95.00	95.50	93.05	95.80	1,988,500	95.001	-5.82%
2021-03-03	101.4	100.2	101.4	99.35	101.9	285,754	28,704,747	100.45	101.4	100.2	101.4	99.35	101.9	285,754	100.45	0.90%
2021-03-02	100.5	100.4	100.5	99.80	101.5	1,033,675	104,056,566	100.67	100.5	100.4	100.5	99.80	101.5	1,033,675	100.67	-0.99%
2021-03-01	101.5	101.4	101.5	100.1	102.1	864,900	87,726,205	101.43	101.5	101.4	101.5	100.1	102.1	864,900	101.43	3.36%
2021-02-26	98.20	98.00	98.20	97.30	100.9	1,121,465	110,349,613	98.398	98.20	98.00	98.20	97.30	100.9	1,121,465	98.398	-5.94%
2021-02-25	104.4	104.3	104.4	101.7	106.7	1,624,400	169,813,695	104.54	104.4	104.3	104.4	101.7	106.7	1,624,400	104.54	2.15%
2021-02-24	102.2	102.0	102.2	100.3	106.0	1,314,890	134,665,325	102.42	102.2	102.0	102.2	100.3	106.0	1,314,890	102.42	-1.73%
2021-02-23	104.0	104.0	104.4	103.0	106.3	1,357,100	142,712,730	105.16	104.0	104.0	104.4	103.0	106.3	1,357,100	105.16	-4.24%
2021-02-22	108.6	108.6	108.7	108.2	113.0	994,068	109,685,807	110.34	108.6	108.6	108.7	108.2	113.0	994,068	110.34	-0.46%
2021-02-19	109.1	109.0	109.1	107.4	109.8	749,100	81,216,567	108.42	109.1	109.0	109.1	107.4	109.8	749,100	108.42	1.21%
2021-02-18	107.8	107.8	108.0	107.8	112.0	1,812,000	197,889,749	109.21	107.8	107.8	108.0	107.8	112.0	1,812,000	109.21	-3.75%
2021-02-17	112.0	112.0	112.4	110.5	113.2	1,411,412	158,273,111	112.14	112.0	112.0	112.4	110.5	113.2	1,411,412	112.14	-1.58%
2021-02-16	113.8	113.7	113.8	112.0	118.7	1,544,100	175,846,420	113.88	113.8	113.7	113.8	112.0	118.7	1,544,100	113.88	2.99%
2021-02-11	110.5	110.2	110.5	107.1	111.9	828,556	91,325,184	110.22	110.5	110.2	110.5	107.1	111.9	828,556	110.22	5.24%
2021-02-10	105.0	105.0	105.3	104.0	106.3	1,466,100	154,244,836	105.21	105.0	105.0	105.3	104.0	106.3	1,466,100	105.21	-0.47%
2021-02-09	105.5	105.5	106.2	103.5	106.4	624,752	65,652,576	105.09	105.5	105.5	106.2	103.5	106.4	624,752	105.09	-0.19%
2021-02-08	105.7	105.7	106.0	105.7	108.9	1,158,700	123,470,143	106.56	105.7	105.7	106.0	105.7	108.9	1,158,700	106.56	0.09%
2021-02-05	105.6	105.5	105.7	104.7	108.0	1,116,192	118,913,350	106.53	105.6	105.5	105.7	104.7	108.0	1,116,192	106.53	-2.22%
2021-02-04	108.0	107.8	108.0	106.3	108.5	1,227,508	132,002,184	107.54	108.0	107.8	108.0	106.3	108.5	1,227,508	107.54	-1.28%
2021-02-03	109.4	109.4	110.0	107.7	110.5	1,231,500	133,937,415	108.76	109.4	109.4	110.0	107.7	110.5	1,231,500	108.76	3.21%
2021-02-02	106.0	105.8	106.0	104.6	107.1	2,813,519	299,159,523	106.33	106.0	105.8	106.0	104.6	107.1	2,813,519	106.33	2.61%
2021-02-01	103.3	103.0	103.3	99.10	106.3	748,800	77,174,635	103.06	103.3	103.0	103.3	99.10	106.3	748,800	103.06	3.71%
2021-01-29	99.60	99.15	99.60	97.75	103.2	631,000	63,369,082	100.43	99.60	99.15	99.60	97.75	103.2	631,000	100.43	0.96%
2021-01-28	98.65	98.65	98.75	97.95	102.0	1,301,850	129,172,697	99.222	98.65	98.65	98.75	97.95	102.0	1,301,850	99.222	-4.69%
2021-01-27	103.5	103.1	103.5	100.3	106.4	2,126,900	218,467,055	102.72	103.5	103.1	103.5	100.3	106.4	2,126,900	102.72	-3.27%
2021-01-26	107.0	106.9	107.0	106.2	109.5	2,054,866	223,168,392	108.60	107.0	106.9	107.0	106.2	109.5	2,054,866	108.60	-4.04%
2021-01-25	111.5	111.5	112.1	108.3	115.7	1,605,500	178,974,595	111.48	111.5	111.5	112.1	108.3	115.7	1,605,500	111.48	4.99%
2021-01-22	106.2	106.1	106.2	104.9	108.0	1,277,700	135,875,000	106.34	106.2	106.1	106.2	104.9	108.0	1,277,700	106.34	3.61%
2021-01-21	102.5	102.4	102.5	102.3	104.0	752,720	77,682,950	103.20	102.5	102.4	102.5	102.3	104.0	752,720	103.20	0.00%
2021-01-20	102.5	102.5	102.7	101.3	104.3	2,364,950	242,823,075	102.68	102.5	102.5	102.7	101.3	104.3	2,364,950	102.68	-0.58%
2021-01-19	103.1	103.1	103.5	102.0	104.8	1,206,900	124,831,970	103.43	103.1	103.1	103.5	102.0	104.8	1,206,900	103.43	0.10%
2021-01-18	103.0	103.0	103.2	101.0	103.5	715,200	73,441,106	102.69	103.0	103.0	103.2	101.0	103.5	715,200	102.69	3.00%
2021-01-15	100.0	99.90	100.0	98.80	101.9	520,392	51,914,671	99.761	100.0	99.90	100.0	98.80	101.9	520,392	99.761	1.52%
2021-01-14	98.50	98.25	98.50	97.70	99.45	662,582	65,200,621	98.404	98.50	98.25	98.50	97.70	99.45	662,582	98.404	-0.45%
2021-01-13	98.95	98.80	98.95	98.30	101.1	633,100	62,715,092	99.060	98.95	98.80	98.95	98.30	101.1	633,100	99.060	-2.13%
2021-01-12	101.1	101.1	101.3	100.0	102.4	522,345	52,724,328	100.94	101.1	101.1	101.3	100.0	102.4	522,345	100.94	-0.88%
2021-01-11	102.0	101.9	102.0	99.50	104.4	1,684,700	172,376,005	102.32	102.0	101.9	102.0	99.50	104.4	1,684,700	102.32	3.55%
2021-01-08	98.50	97.85	98.50	96.45	99.10	1,171,139	115,185,673	98.354	98.50	97.85	98.50	96.45	99.10	1,171,139	98.354	3.14%
2021-01-07	95.50	95.50	95.65	93.40	96.65	1,781,480	169,609,191	95.207	95.50	95.50	95.65	93.40	96.65	1,781,480	95.207	-1.34%
2021-01-06	96.80	96.80	97.00	94.90	98.35	2,868,700	278,991,767	97.254	96.80	96.80	97.00	94.90	98.35	2,868,700	97.254	4.25%
2021-01-05	92.85	92.75	92.85	91.30	92.95	966,724	89,174,763	92.244	92.85	92.75	92.85	91.30	92.95	966,724	92.244	1.14%
2021-01-04	91.80	91.80	91.90	90.15	92.50	1,049,799	96,103,495	91.545	91.80	91.80	91.90	90.15	92.50	1,049,799	91.545	1.60%
2020-12-31	90.35	90.35	90.40	89.90	91.05	707,540	64,047,481	90.521	90.35	90.35	90.40	89.90	91.05	707,540	90.521	1.29%
2020-12-30	89.20	88.80	89.20	88.45	89.90	796,431	70,923,290	89.051	89.20	88.80	89.20	88.45	89.90	796,431	89.051	0.22%
2020-12-29	89.00	89.00	89.05	87.80	89.05	820,300	72,645,465	88.560	89.00	89.00	89.05	87.80	89.05	820,300	88.560	1.14%
2020-12-28	88.00	88.00	88.05	87.65	89.50	873,900	77,074,860	88.196	88.00	88.00	88.05	87.65	89.50	873,900	88.196	-1.18%
2020-12-24	89.05	89.05	89.75	88.70	90.80	878,391	79,035,197	89.977	89.05	89.05	89.75	88.70	90.80	878,391	89.977	-3.21%
2020-12-23	92.00	92.00	92.30	91.00	92.25	1,156,600	106,235,415	91.852	92.00	92.00	92.30	91.00	92.25	1,156,600	91.851	1.49%
2020-12-22	90.65	90.55	90.65	90.20	91.70	958,619	86,830,843	90.579	90.65	90.55	90.65	90.20	91.70	958,619	90.579	-1.95%
2020-12-21	92.45	92.15	92.45	90.90	93.90	2,397,412	220,607,183	92.019	92.45	92.15	92.45	90.90	93.90	2,397,412	92.019	-0.80%
2020-12-18	93.20	93.10	93.20	90.80	93.45	1,903,274	176,444,332	92.706	93.20	93.10	93.20	90.80	93.45	1,903,274	92.706	5.91%
2020-12-17	88.00	87.95	88.00	87.70	88.30	1,130,085	99,521,888	88.066	88.00	87.95	88.00	87.70	88.30	1,130,085	88.066	-0.56%
2020-12-16	88.50	88.40	88.50	87.55	88.90	814,774	71,866,934	88.205	88.50	88.40	88.50	87.55	88.90	814,774	88.205	0.80%
2020-12-15	87.80	87.65	87.80	87.55	88.00	464,300	40,748,272	87.763	87.80	87.65	87.80	87.55	88.00	464,300	87.763	-0.23%
2020-12-14	88.00	87.85	88.00	87.45	89.20	1,256,800	110,660,810	88.050	88.00	87.85	88.00	87.45	89.20	1,256,800	88.050	0.57%
2020-12-11	87.50	87.50	87.65	87.15	88.50	1,093,700	95,430,079	87.254	87.50	87.50	87.65	87.15	88.50	1,093,700	87.254	0.57%
2020-12-10	87.00	87.00	87.10	86.50	87.80	1,019,800	88,912,728	87.186	87.00	87.00	87.10	86.50	87.80	1,019,800	87.186	-2.79%
2020-12-09	89.50	89.40	89.50	87.25	89.55	1,485,300	131,358,048	88.439	89.50	89.40	89.50	87.25	89.55	1,485,300	88.439	3.17%
2020-12-08	86.75	86.75	87.10	86.00	87.15	1,555,630	135,024,154	86.797	86.75	86.75	87.10	86.00	87.15	1,555,630	86.797	-0.06%
2020-12-07	86.80	86.80	87.10	86.70	87.60	596,276	51,903,565	87.046	86.80	86.80	87.10	86.70	87.60	596,276	87.046	-0.23%
2020-12-04	87.00	87.00	87.35	86.30	88.60	972,826	84,648,029	87.013	87.00	87.00	87.35	86.30	88.60	972,826	87.013	-1.02%
2020-12-03	87.90	87.85	87.90	87.60	88.45	760,900	66,962,945	88.005	87.90	87.85	87.90	87.60	88.45	760,900	88.005	-0.06%
2020-12-02	87.95	87.90	87.95	87.80	88.80	986,882	87,033,512	88.190	87.95	87.90	87.95	87.80	88.80	986,882	88.190	0.00%
2020-12-01	87.95	87.70	87.95	87.05	88.65	954,700	83,939,975	87.923	87.95	87.70	87.95	87.05	88.65	954,700	87.923	-0.06%
2020-11-30	88.00	87.95	88.00	87.55	90.40	2,066,508	183,761,251	88.924	88.00	87.95	88.00	87.55	90.40	2,066,508	88.924	1.21%
2020-11-27	86.95	86.90	87.30	86.90	88.90	1,384,897	121,163,960	87.490	86.95	86.90	87.30	86.90	88.90	1,384,897	87.490	-2.58%
2020-11-26	89.25	89.25	89.30	83.50	90.70	3,597,200	312,146,966	86.775	89.25	89.25	89.30	83.50	90.70	3,597,200	86.775	4.39%
2020-11-25	85.50	85.30	85.50	84.80	86.35	1,734,667	147,858,251	85.237	85.50	85.30	85.50	84.80	86.35	1,734,667	85.237	0.00%
2020-11-24	85.50	85.50	85.55	84.90	85.90	1,763,135	150,439,691	85.325	85.50	85.50	85.55	84.90	85.90	1,763,135	85.325	-0.12%
2020-11-23	85.60	85.25	85.60	84.60	86.50	2,434,800	208,702,013	85.716	85.60	85.25	85.60	84.60	86.50	2,434,800	85.716	-1.04%
2020-11-20	86.50	86.35	86.50	85.75	87.50	2,771,728	240,055,513	86.609	86.50	86.35	86.50	85.75	87.50	2,771,728	86.609	0.12%
2020-11-19	86.40	86.35	86.40	85.70	87.10	1,764,900	152,530,251	86.424	86.40	86.35	86.40	85.70	87.10	1,764,900	86.424	-2.04%
2020-11-18	88.20	88.15	88.20	87.35	89.50	3,420,204	301,706,519	88.213	88.20	88.15	88.20	87.35	89.50	3,420,204	88.213	-3.92%
2020-11-17	91.80	91.20	91.85	90.20	92.40	865,840	79,232,983	91.510	91.80	91.20	91.85	90.20	92.40	865,840	91.510	-0.65%
2020-11-16	92.40	92.00	92.40	89.35	93.75	1,064,700	97,457,627	91.535	92.40	92.00	92.40	89.35	93.75	1,064,700	91.535	0.65%
2020-11-13	91.80	91.75	91.80	89.60	92.95	1,432,800	131,323,187	91.655	91.80	91.75	91.80	89.60	92.95	1,432,800	91.655	0.93%
2020-11-12	90.95	90.45	90.95	88.05	93.00	1,733,700	156,151,856	90.069	90.95	90.45	90.95	88.05	93.00	1,733,700	90.069	3.94%
2020-11-11	87.50	87.50	87.70	85.85	89.00	2,485,631	218,115,607	87.751	87.50	87.50	87.70	85.85	89.00	2,485,631	87.751	-2.02%
2020-11-10	89.30	89.30	89.40	89.00	93.00	6,356,549	580,378,953	91.304	89.30	89.30	89.40	89.00	93.00	6,356,549	91.304	-10.07%
2020-11-09	99.30	99.25	99.30	94.80	101.5	3,314,872	325,238,707	98.115	99.30	99.25	99.30	94.80	101.5	3,314,872	98.115	2.11%
2020-11-06	97.25	97.20	97.25	95.00	99.10	4,175,589	404,170,095	96.794	97.25	97.20	97.25	95.00	99.10	4,175,589	96.794	3.90%
2020-11-05	93.60	93.50	93.60	90.95	95.65	4,229,566	395,207,052	93.439	93.60	93.50	93.60	90.95	95.65	4,229,566	93.439	9.09%
2020-11-04	85.80	85.60	85.80	83.90	87.45	2,280,000	195,732,827	85.848	85.80	85.60	85.80	83.90	87.45	2,280,000	85.848	2.45%
2020-11-03	83.75	83.75	83.80	82.90	85.20	3,661,539	306,953,545	83.832	83.75	83.75	83.80	82.90	85.20	3,661,539	83.832	0.90%
2020-11-02	83.00	83.00	83.05	81.00	84.00	12,931,154	1,066,177,582	82.450	83.00	83.00	83.05	81.00	84.00	12,931,154	82.450