Prices and Webb-site Total Returns

Ascentage Pharma Group International: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	06855	2019-10-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	46.24	46.24	46.26	44.92	46.36	2,388,500	109,447,549	45.823	46.24	46.24	46.26	44.92	46.36	2,388,500	45.823	1.81%
2026-02-02	45.42	45.40	45.42	45.10	48.08	3,198,970	146,801,717	45.890	45.42	45.40	45.42	45.10	48.08	3,198,970	45.890	-5.57%
2026-01-30	48.10	48.08	48.10	47.60	50.00	2,114,215	102,537,998	48.499	48.10	48.08	48.10	47.60	50.00	2,114,215	48.499	-1.92%
2026-01-29	49.04	48.96	49.04	48.02	49.76	1,265,020	61,712,076	48.784	49.04	48.96	49.04	48.02	49.76	1,265,020	48.783	-0.53%
2026-01-28	49.30	49.24	49.30	48.96	50.20	1,434,200	70,901,699	49.436	49.30	49.24	49.30	48.96	50.20	1,434,200	49.436	-0.28%
2026-01-27	49.44	49.34	49.44	47.98	49.78	1,362,100	66,426,411	48.768	49.44	49.34	49.44	47.98	49.78	1,362,100	48.768	0.77%
2026-01-26	49.06	49.06	49.08	48.80	51.35	1,812,600	89,989,130	49.646	49.06	49.06	49.08	48.80	51.35	1,812,600	49.646	-3.61%
2026-01-23	50.90	50.75	50.90	49.58	52.00	1,499,337	76,417,051	50.967	50.90	50.75	50.90	49.58	52.00	1,499,337	50.967	2.83%
2026-01-22	49.50	49.42	49.50	49.16	50.75	1,342,300	66,492,674	49.536	49.50	49.42	49.50	49.16	50.75	1,342,300	49.536	-0.92%
2026-01-21	49.96	49.92	49.96	49.30	51.45	2,407,280	120,541,576	50.074	49.96	49.92	49.96	49.30	51.45	2,407,280	50.074	-1.85%
2026-01-20	50.90	50.85	50.90	50.15	51.65	1,573,600	79,771,547	50.694	50.90	50.85	50.90	50.15	51.65	1,573,600	50.694	0.30%
2026-01-19	50.75	50.70	50.75	50.10	52.40	2,385,532	121,212,002	50.811	50.75	50.70	50.75	50.10	52.40	2,385,532	50.811	-2.68%
2026-01-16	52.15	52.15	52.20	51.85	54.10	1,917,900	101,182,405	52.757	52.15	52.15	52.20	51.85	54.10	1,917,900	52.757	-2.34%
2026-01-15	53.40	53.40	53.50	53.35	56.75	2,066,000	112,656,240	54.529	53.40	53.40	53.50	53.35	56.75	2,066,000	54.529	-2.02%
2026-01-14	54.50	54.40	54.50	53.60	55.70	2,744,200	149,811,036	54.592	54.50	54.40	54.50	53.60	55.70	2,744,200	54.592	0.28%
2026-01-13	54.35	54.35	54.40	53.60	57.60	3,880,000	216,263,817	55.738	54.35	54.35	54.40	53.60	57.60	3,880,000	55.738	-1.09%
2026-01-09	54.95	54.90	54.95	53.00	55.60	2,326,000	127,445,467	54.792	54.95	54.90	54.95	53.00	55.60	2,326,000	54.792	1.20%
2026-01-08	54.30	54.30	54.40	54.25	56.80	2,267,700	125,672,720	55.419	54.30	54.30	54.40	54.25	56.80	2,267,700	55.419	-2.78%
2026-01-07	55.85	55.85	55.95	51.55	56.60	4,644,180	253,732,398	54.635	55.85	55.85	55.95	51.55	56.60	4,644,180	54.634	8.45%
2026-01-06	51.50	51.45	51.50	51.05	52.50	2,423,724	124,662,087	51.434	51.50	51.45	51.50	51.05	52.50	2,423,724	51.434	-1.25%
2026-01-05	52.15	52.10	52.15	50.45	53.40	2,526,500	132,385,942	52.399	52.15	52.10	52.15	50.45	53.40	2,526,500	52.399	-0.19%
2025-12-31	52.25	52.25	52.55	51.30	52.65	1,265,840	65,700,828	51.903	52.25	52.25	52.55	51.30	52.65	1,265,840	51.903	1.36%
2025-12-30	51.55	51.50	51.55	50.15	51.80	2,348,000	120,044,446	51.126	51.55	51.50	51.55	50.15	51.80	2,348,000	51.126	0.10%
2025-12-29	51.50	51.50	51.55	51.15	53.25	3,539,872	183,658,429	51.883	51.50	51.50	51.55	51.15	53.25	3,539,872	51.883	-3.92%
2025-12-24	53.60	53.45	53.60	52.85	54.20	1,098,497	58,822,295	53.548	53.60	53.45	53.60	52.85	54.20	1,098,497	53.548	-0.74%
2025-12-23	54.00	53.95	54.00	53.75	55.65	2,080,271	113,007,528	54.324	54.00	53.95	54.00	53.75	55.65	2,080,271	54.323	-1.10%
2025-12-22	54.60	54.55	54.60	54.30	56.40	2,011,895	110,359,911	54.854	54.60	54.55	54.60	54.30	56.40	2,011,895	54.854	-3.11%
2025-12-19	56.35	56.30	56.35	55.75	58.10	2,524,202	143,472,329	56.839	56.35	56.30	56.35	55.75	58.10	2,524,202	56.839	0.54%
2025-12-18	56.05	55.90	56.05	55.55	57.65	1,578,500	89,173,139	56.492	56.05	55.90	56.05	55.55	57.65	1,578,500	56.492	-1.06%
2025-12-17	56.65	56.65	56.70	55.85	57.85	1,753,026	99,299,043	56.644	56.65	56.65	56.70	55.85	57.85	1,753,026	56.644	-1.82%
2025-12-16	57.70	57.65	57.70	55.40	57.70	3,305,270	186,162,542	56.323	57.70	57.65	57.70	55.40	57.70	3,305,270	56.323	1.32%
2025-12-15	56.95	56.95	57.00	56.80	58.70	2,454,500	141,320,837	57.576	56.95	56.95	57.00	56.80	58.70	2,454,500	57.576	-3.88%
2025-12-12	59.25	59.25	59.30	57.30	60.25	2,117,017	124,666,321	58.888	59.25	59.25	59.30	57.30	60.25	2,117,017	58.888	0.59%
2025-12-11	58.90	58.90	58.95	58.00	60.05	1,084,045	63,847,312	58.897	58.90	58.90	58.95	58.00	60.05	1,084,045	58.897	-0.17%
2025-12-10	59.00	58.90	59.00	57.90	59.90	1,794,200	105,049,988	58.550	59.00	58.90	59.00	57.90	59.90	1,794,200	58.550	-0.51%
2025-12-09	59.30	59.25	59.30	58.70	62.50	2,452,000	146,675,014	59.819	59.30	59.25	59.30	58.70	62.50	2,452,000	59.819	-4.59%
2025-12-08	62.15	62.10	62.15	61.40	64.50	1,675,000	104,049,858	62.119	62.15	62.10	62.15	61.40	64.50	1,675,000	62.119	-2.20%
2025-12-05	63.55	63.35	63.55	61.15	65.00	1,991,400	125,166,423	62.854	63.55	63.35	63.55	61.15	65.00	1,991,400	62.853	4.44%
2025-12-04	60.85	60.80	60.85	60.00	61.85	1,233,403	75,007,619	60.814	60.85	60.80	60.85	60.00	61.85	1,233,403	60.814	1.59%
2025-12-03	59.90	59.75	59.90	59.25	63.10	1,704,900	103,255,946	60.564	59.90	59.75	59.90	59.25	63.10	1,704,900	60.564	-4.85%
2025-12-02	62.95	62.85	62.95	62.15	64.00	909,392	57,099,895	62.789	62.95	62.85	62.95	62.15	64.00	909,392	62.789	-1.18%
2025-12-01	63.70	63.40	63.70	62.30	63.95	1,284,338	80,876,007	62.971	63.70	63.40	63.70	62.30	63.95	1,284,338	62.971	-0.70%
2025-11-28	64.15	64.15	64.20	63.70	64.90	1,096,702	70,433,160	64.223	64.15	64.15	64.20	63.70	64.90	1,096,702	64.223	0.39%
2025-11-27	63.90	63.90	63.95	62.70	65.00	1,498,700	95,959,592	64.029	63.90	63.90	63.95	62.70	65.00	1,498,700	64.029	0.87%
2025-11-26	63.35	63.25	63.35	62.55	64.90	1,377,600	88,185,890	64.014	63.35	63.25	63.35	62.55	64.90	1,377,600	64.014	1.44%
2025-11-25	62.45	62.40	62.45	61.95	63.85	1,309,564	82,279,617	62.830	62.45	62.40	62.45	61.95	63.85	1,309,564	62.830	0.89%
2025-11-24	61.90	61.85	61.90	60.55	62.00	1,313,500	80,887,517	61.582	61.90	61.85	61.90	60.55	62.00	1,313,500	61.582	2.31%
2025-11-21	60.50	60.40	60.50	60.20	62.85	1,891,204	115,397,495	61.018	60.50	60.40	60.50	60.20	62.85	1,891,204	61.018	-5.25%
2025-11-20	63.85	63.50	63.85	62.50	64.30	927,300	58,741,838	63.347	63.85	63.50	63.85	62.50	64.30	927,300	63.347	0.87%
2025-11-19	63.30	63.10	63.30	61.70	63.80	1,839,600	115,001,789	62.515	63.30	63.10	63.30	61.70	63.80	1,839,600	62.515	0.16%
2025-11-18	63.20	63.10	63.20	62.85	66.40	1,387,951	88,855,575	64.019	63.20	63.10	63.20	62.85	66.40	1,387,951	64.019	-3.14%
2025-11-17	65.25	65.15	65.25	64.95	67.80	1,089,800	71,455,813	65.568	65.25	65.15	65.25	64.95	67.80	1,089,800	65.568	-3.40%
2025-11-14	67.55	67.40	67.55	66.40	69.10	1,810,644	122,827,298	67.836	67.55	67.40	67.55	66.40	69.10	1,810,644	67.836	0.45%
2025-11-13	67.25	67.25	67.30	64.40	68.00	2,209,950	147,149,354	66.585	67.25	67.25	67.30	64.40	68.00	2,209,950	66.585	4.26%
2025-11-12	64.50	64.50	64.55	62.95	65.80	1,803,900	116,662,087	64.672	64.50	64.50	64.55	62.95	65.80	1,803,900	64.672	1.74%
2025-11-11	63.40	63.35	63.40	62.10	63.80	1,431,600	90,497,678	63.214	63.40	63.35	63.40	62.10	63.80	1,431,600	63.214	1.52%
2025-11-10	62.45	62.35	62.45	61.50	63.30	2,804,850	174,712,907	62.290	62.45	62.35	62.45	61.50	63.30	2,804,850	62.290	0.24%
2025-11-07	62.30	62.25	62.30	62.15	64.45	2,670,800	167,466,703	62.703	62.30	62.25	62.30	62.15	64.45	2,670,800	62.703	-4.15%
2025-11-06	65.00	64.95	65.00	63.40	66.00	2,066,300	132,788,270	64.264	65.00	64.95	65.00	63.40	66.00	2,066,300	64.264	-0.84%
2025-11-05	65.55	65.45	65.55	62.85	65.95	2,660,100	172,660,072	64.907	65.55	65.45	65.55	62.85	65.95	2,660,100	64.907	-0.68%
2025-11-04	66.00	65.95	66.00	65.70	68.90	2,421,250	161,231,733	66.590	66.00	65.95	66.00	65.70	68.90	2,421,250	66.590	-2.80%
2025-11-03	67.90	67.75	67.90	65.85	69.35	3,182,575	216,075,107	67.893	67.90	67.75	67.90	65.85	69.35	3,182,575	67.893	2.11%
2025-10-31	66.50	66.45	66.50	64.10	67.75	3,339,075	221,733,189	66.406	66.50	66.45	66.50	64.10	67.75	3,339,075	66.406	2.31%
2025-10-30	65.00	65.00	65.05	63.95	66.00	2,531,460	163,872,568	64.734	65.00	65.00	65.05	63.95	66.00	2,531,460	64.734	-1.66%
2025-10-28	66.10	66.10	66.15	65.00	68.10	1,397,335	92,337,844	66.081	66.10	66.10	66.15	65.00	68.10	1,397,335	66.081	-2.36%
2025-10-27	67.70	67.65	67.70	66.65	69.95	2,186,400	148,461,145	67.902	67.70	67.65	67.70	66.65	69.95	2,186,400	67.902	-0.51%
2025-10-24	68.05	67.80	68.05	64.70	68.30	2,868,800	190,945,944	66.560	68.05	67.80	68.05	64.70	68.30	2,868,800	66.560	3.89%
2025-10-23	65.50	65.45	65.50	64.20	67.50	3,023,950	196,717,747	65.053	65.50	65.45	65.50	64.20	67.50	3,023,950	65.053	-3.11%
2025-10-22	67.60	67.45	67.60	66.30	69.10	2,385,200	160,752,148	67.396	67.60	67.45	67.60	66.30	69.10	2,385,200	67.396	-1.74%
2025-10-21	68.80	68.75	68.80	67.50	69.40	1,550,600	106,191,710	68.484	68.80	68.75	68.80	67.50	69.40	1,550,600	68.484	0.81%
2025-10-20	68.25	68.15	68.25	67.00	70.05	2,485,300	169,055,282	68.022	68.25	68.15	68.25	67.00	70.05	2,485,300	68.022	0.15%
2025-10-17	68.15	68.10	68.15	68.00	73.20	1,970,792	136,950,961	69.490	68.15	68.10	68.15	68.00	73.20	1,970,792	69.490	-6.00%
2025-10-16	72.50	72.30	72.50	71.00	74.65	2,093,100	152,701,764	72.955	72.50	72.30	72.50	71.00	74.65	2,093,100	72.955	2.40%
2025-10-15	70.80	70.80	70.85	66.90	70.95	2,548,633	177,010,134	69.453	70.80	70.80	70.85	66.90	70.95	2,548,633	69.453	5.75%
2025-10-14	66.95	66.95	67.00	66.55	72.60	3,771,900	256,670,406	68.048	66.95	66.95	67.00	66.55	72.60	3,771,900	68.048	-5.90%
2025-10-13	71.15	71.10	71.15	69.10	72.00	3,219,600	227,550,372	70.677	71.15	71.10	71.15	69.10	72.00	3,219,600	70.677	-1.86%
2025-10-10	72.50	72.50	72.60	72.35	75.10	2,468,900	181,871,917	73.665	72.50	72.50	72.60	72.35	75.10	2,468,900	73.665	-1.49%
2025-10-09	73.60	73.55	73.60	73.30	78.90	2,773,900	207,664,336	74.864	73.60	73.55	73.60	73.30	78.90	2,773,900	74.864	-5.76%
2025-10-08	78.10	77.95	78.10	76.45	79.30	444,300	34,715,095	78.134	78.10	77.95	78.10	76.45	79.30	444,300	78.134	0.64%
2025-10-06	77.60	77.30	77.60	75.15	77.90	195,300	15,016,873	76.891	77.60	77.30	77.60	75.15	77.90	195,300	76.891	1.04%
2025-10-03	76.80	76.80	76.90	76.20	78.20	239,100	18,339,900	76.704	76.80	76.80	76.90	76.20	78.20	239,100	76.704	-2.04%
2025-10-02	78.40	78.25	78.40	75.80	78.50	462,868	35,862,040	77.478	78.40	78.25	78.40	75.80	78.50	462,868	77.478	1.75%
2025-09-30	77.05	76.95	77.05	75.30	78.55	2,353,399	181,227,220	77.007	77.05	76.95	77.05	75.30	78.55	2,353,399	77.007	2.53%
2025-09-29	75.15	75.15	75.20	72.05	76.15	2,062,846	153,189,089	74.261	75.15	75.15	75.20	72.05	76.15	2,062,846	74.261	3.37%
2025-09-26	72.70	72.35	72.70	71.75	73.80	2,280,593	165,515,805	72.576	72.70	72.35	72.70	71.75	73.80	2,280,593	72.576	-2.42%
2025-09-25	74.50	74.50	74.75	72.70	74.90	2,695,320	199,081,152	73.862	74.50	74.50	74.75	72.70	74.90	2,695,320	73.862	2.05%
2025-09-24	73.00	72.90	73.00	72.70	74.80	2,369,700	173,567,791	73.245	73.00	72.90	73.00	72.70	74.80	2,369,700	73.245	-2.08%
2025-09-23	74.55	74.55	74.60	72.55	75.30	2,346,986	173,464,598	73.910	74.55	74.55	74.60	72.55	75.30	2,346,986	73.910	-1.00%
2025-09-22	75.30	75.30	75.35	74.30	76.50	1,583,937	118,775,938	74.988	75.30	75.30	75.35	74.30	76.50	1,583,937	74.988	0.07%
2025-09-19	75.25	74.85	75.25	73.65	77.45	3,215,400	241,244,964	75.028	75.25	74.85	75.25	73.65	77.45	3,215,400	75.028	-2.15%
2025-09-18	76.90	76.75	76.90	75.00	77.50	1,684,200	128,710,719	76.423	76.90	76.75	76.90	75.00	77.50	1,684,200	76.422	0.98%
2025-09-17	76.15	76.10	76.15	73.85	77.45	2,923,857	219,490,184	75.069	76.15	76.10	76.15	73.85	77.45	2,923,857	75.069	-0.78%
2025-09-16	76.75	76.65	76.75	75.45	77.15	2,196,558	167,491,590	76.252	76.75	76.65	76.75	75.45	77.15	2,196,558	76.252	0.79%
2025-09-15	76.15	76.15	76.20	75.95	78.95	2,859,000	219,711,019	76.849	76.15	76.15	76.20	75.95	78.95	2,859,000	76.849	-3.97%
2025-09-12	79.30	79.30	79.35	78.00	80.20	3,096,000	244,849,404	79.086	79.30	79.30	79.35	78.00	80.20	3,096,000	79.086	2.26%
2025-09-11	77.55	77.50	77.55	71.20	79.25	7,527,826	573,525,351	76.187	77.55	77.50	77.55	71.20	79.25	7,527,826	76.187	-1.71%
2025-09-10	78.90	78.75	78.90	78.60	81.50	2,396,103	190,883,711	79.664	78.90	78.75	78.90	78.60	81.50	2,396,103	79.664	-1.68%
2025-09-09	80.25	80.25	80.30	77.45	81.00	2,851,394	226,547,220	79.451	80.25	80.25	80.30	77.45	81.00	2,851,394	79.451	-1.23%
2025-09-08	81.25	81.20	81.25	79.20	83.15	4,181,978	338,855,431	81.028	81.25	81.20	81.25	79.20	83.15	4,181,978	81.028	2.39%
2025-09-05	79.35	79.35	79.50	75.50	80.60	3,550,027	278,639,229	78.489	79.35	79.35	79.50	75.50	80.60	3,550,027	78.489	5.73%
2025-09-04	75.05	75.00	75.05	74.80	80.95	5,466,100	417,666,354	76.410	75.05	75.00	75.05	74.80	80.95	5,466,100	76.410	-6.83%
2025-09-03	80.55	80.50	80.55	79.60	82.90	2,321,674	187,462,409	80.745	80.55	80.50	80.55	79.60	82.90	2,321,674	80.745	-2.19%
2025-09-02	82.35	82.25	82.35	80.85	84.30	2,150,500	177,081,748	82.345	82.35	82.25	82.35	80.85	84.30	2,150,500	82.344	-1.08%
2025-09-01	83.25	83.25	83.45	81.45	83.75	2,908,532	241,394,617	82.995	83.25	83.25	83.45	81.45	83.75	2,908,532	82.995	0.12%
2025-08-29	83.15	83.00	83.15	79.80	84.35	3,369,245	277,855,409	82.468	83.15	83.00	83.15	79.80	84.35	3,369,245	82.468	2.91%
2025-08-28	80.80	80.80	80.85	78.65	81.75	3,607,959	290,459,784	80.505	80.80	80.80	80.85	78.65	81.75	3,607,959	80.505	0.37%
2025-08-27	80.50	80.45	80.50	79.90	84.80	5,255,507	428,967,926	81.623	80.50	80.45	80.50	79.90	84.80	5,255,507	81.623	-3.59%
2025-08-26	83.50	83.45	83.50	82.35	85.30	4,628,100	386,638,440	83.542	83.50	83.45	83.50	82.35	85.30	4,628,100	83.542	-3.08%
2025-08-25	86.15	86.15	86.20	84.70	91.50	7,687,172	665,101,552	86.521	86.15	86.15	86.20	84.70	91.50	7,687,172	86.521	-4.96%
2025-08-22	90.65	90.55	90.65	89.00	92.45	3,058,988	278,693,338	91.106	90.65	90.55	90.65	89.00	92.45	3,058,988	91.106	0.50%
2025-08-21	90.20	90.15	90.20	85.10	90.65	4,443,017	391,669,949	88.154	90.20	90.15	90.20	85.10	90.65	4,443,017	88.154	2.21%
2025-08-20	88.25	88.10	88.25	86.20	91.20	3,489,300	307,479,452	88.121	88.25	88.10	88.25	86.20	91.20	3,489,300	88.121	-2.00%
2025-08-19	90.05	90.00	90.05	88.45	92.50	4,136,600	373,558,076	90.306	90.05	90.00	90.05	88.45	92.50	4,136,600	90.306	-0.72%
2025-08-18	90.70	90.65	90.70	89.65	95.35	7,286,900	671,801,158	92.193	90.70	90.65	90.70	89.65	95.35	7,286,900	92.193	5.34%
2025-08-15	86.10	86.00	86.10	81.85	86.45	3,143,100	264,204,925	84.059	86.10	86.00	86.10	81.85	86.45	3,143,100	84.059	3.99%
2025-08-14	82.80	82.65	82.80	80.95	84.65	2,965,777	245,802,002	82.880	82.80	82.65	82.80	80.95	84.65	2,965,777	82.879	2.22%
2025-08-13	81.00	80.80	81.00	77.85	81.20	3,017,800	242,014,360	80.196	81.00	80.80	81.00	77.85	81.20	3,017,800	80.196	3.45%
2025-08-12	78.30	78.25	78.30	76.50	81.00	3,249,570	254,706,023	78.382	78.30	78.25	78.30	76.50	81.00	3,249,570	78.381	-1.01%
2025-08-11	79.10	79.10	79.15	74.65	83.30	8,811,700	681,579,100	77.349	79.10	79.10	79.15	74.65	83.30	8,811,700	77.349	-4.18%
2025-08-08	82.55	82.50	82.55	80.50	85.50	3,780,600	311,502,130	82.395	82.55	82.50	82.55	80.50	85.50	3,780,600	82.395	-1.55%
2025-08-07	83.85	83.75	83.90	81.30	85.80	4,201,100	351,743,616	83.727	83.85	83.75	83.90	81.30	85.80	4,201,100	83.727	0.30%
2025-08-06	83.60	83.25	83.60	80.00	83.85	5,059,400	413,732,757	81.775	83.60	83.25	83.60	80.00	83.85	5,059,400	81.775	0.54%
2025-08-05	83.15	83.15	83.20	74.30	83.60	11,038,730	874,154,766	79.190	83.15	83.15	83.20	74.30	83.60	11,038,730	79.190	13.36%
2025-08-04	73.35	73.30	73.35	70.50	74.50	3,528,500	256,197,792	72.608	73.35	73.30	73.35	70.50	74.50	3,528,500	72.608	1.87%
2025-08-01	72.00	72.00	72.10	71.30	76.80	4,986,888	367,254,071	73.644	72.00	72.00	72.10	71.30	76.80	4,986,888	73.644	0.00%
2025-07-31	72.00	71.95	72.00	71.10	74.05	5,716,266	413,987,440	72.423	72.00	71.95	72.00	71.10	74.05	5,716,266	72.423	-1.91%
2025-07-30	73.40	73.35	73.45	72.60	78.80	7,447,220	556,466,135	74.721	73.40	73.35	73.45	72.60	78.80	7,447,220	74.721	-5.72%
2025-07-29	77.85	77.70	77.85	75.95	78.95	4,353,533	336,827,366	77.369	77.85	77.70	77.85	75.95	78.95	4,353,533	77.369	0.39%
2025-07-28	77.55	77.50	77.55	73.75	77.80	3,506,700	265,417,737	75.689	77.55	77.50	77.55	73.75	77.80	3,506,700	75.689	4.59%
2025-07-25	74.15	74.00	74.15	73.80	78.45	4,584,410	344,307,828	75.104	74.15	74.00	74.15	73.80	78.45	4,584,410	75.104	-4.87%
2025-07-24	77.95	77.95	78.00	73.50	78.10	4,936,900	374,493,617	75.856	77.95	77.95	78.00	73.50	78.10	4,936,900	75.856	5.77%
2025-07-23	73.70	73.70	73.75	72.80	76.90	7,436,290	552,087,409	74.242	73.70	73.70	73.75	72.80	76.90	7,436,290	74.242	-3.09%
2025-07-22	76.05	76.00	76.05	75.50	79.95	5,233,303	406,487,397	77.673	76.05	76.00	76.05	75.50	79.95	5,233,303	77.673	-1.81%
2025-07-21	77.45	77.45	77.50	77.20	81.40	4,212,400	330,023,265	78.346	77.45	77.45	77.50	77.20	81.40	4,212,400	78.346	-3.07%
2025-07-18	79.90	79.90	80.00	75.60	80.70	7,304,319	577,622,048	79.080	79.90	79.90	80.00	75.60	80.70	7,304,319	79.080	4.04%
2025-07-17	76.80	76.80	76.85	75.30	79.70	9,929,721	771,651,171	77.711	76.80	76.80	76.85	75.30	79.70	9,929,721	77.711	3.99%
2025-07-16	73.85	73.85	74.00	71.45	75.25	8,985,847	662,078,294	73.680	73.85	73.85	74.00	71.45	75.25	8,985,847	73.680	2.86%
2025-07-15	71.80	71.80	71.85	70.00	72.80	41,471,118	2,901,537,997	69.965	71.80	71.80	71.85	70.00	72.80	41,471,118	69.965	-3.88%
2025-07-14	74.70	74.60	74.70	74.50	77.50	5,260,441	397,460,749	75.557	74.70	74.60	74.70	74.50	77.50	5,260,441	75.557	-2.16%
2025-07-11	76.35	76.35	76.50	74.95	82.40	9,158,071	708,415,286	77.354	76.35	76.35	76.50	74.95	82.40	9,158,071	77.354	-5.10%
2025-07-10	80.45	80.45	80.50	78.40	83.45	4,382,485	349,866,341	79.833	80.45	80.45	80.50	78.40	83.45	4,382,485	79.833	-2.07%
2025-07-09	82.15	82.15	82.20	78.60	84.75	2,846,372	232,033,674	81.519	82.15	82.15	82.20	78.60	84.75	2,846,372	81.519	1.29%
2025-07-08	81.10	81.05	81.10	80.80	84.10	2,349,052	192,397,757	81.904	81.10	81.05	81.10	80.80	84.10	2,349,052	81.904	-0.86%
2025-07-07	81.80	81.75	81.80	80.60	84.30	3,944,441	322,218,102	81.689	81.80	81.75	81.80	80.60	84.30	3,944,441	81.689	-3.54%
2025-07-04	84.80	84.80	84.85	81.35	86.70	4,864,124	408,295,859	83.940	84.80	84.80	84.85	81.35	86.70	4,864,124	83.940	2.17%
2025-07-03	83.00	82.95	83.00	77.90	85.30	7,342,829	612,314,464	83.389	83.00	82.95	83.00	77.90	85.30	7,342,829	83.389	6.27%
2025-07-02	78.10	78.00	78.10	76.10	79.95	4,107,185	321,232,024	78.212	78.10	78.00	78.10	76.10	79.95	4,107,185	78.212	2.09%
2025-06-30	76.50	76.45	76.50	74.10	78.35	4,318,254	326,331,603	75.570	76.50	76.45	76.50	74.10	78.35	4,318,254	75.570	-1.23%
2025-06-27	77.45	77.30	77.45	75.00	81.30	6,079,642	470,599,821	77.406	77.45	77.30	77.45	75.00	81.30	6,079,642	77.406	-2.39%
2025-06-26	79.35	79.10	79.35	75.00	79.60	4,661,252	360,309,324	77.299	79.35	79.10	79.35	75.00	79.60	4,661,252	77.299	0.70%
2025-06-25	78.80	78.75	78.80	76.70	80.00	4,756,229	374,212,040	78.678	78.80	78.75	78.80	76.70	80.00	4,756,229	78.678	2.34%
2025-06-24	77.00	77.00	77.05	72.00	77.90	6,199,506	470,029,408	75.817	77.00	77.00	77.05	72.00	77.90	6,199,506	75.817	6.50%
2025-06-23	72.30	72.20	72.30	67.80	72.70	5,520,857	389,988,148	70.639	72.30	72.20	72.30	67.80	72.70	5,520,857	70.639	0.07%
2025-06-20	72.25	72.05	72.25	69.40	72.90	4,764,920	339,684,615	71.289	72.25	72.05	72.25	69.40	72.90	4,764,920	71.289	2.34%
2025-06-19	70.60	70.50	70.60	67.90	72.35	6,874,896	480,002,564	69.820	70.60	70.50	70.60	67.90	72.35	6,874,896	69.820	0.50%
2025-06-18	70.25	70.25	70.30	61.65	71.80	8,663,982	585,862,819	67.621	70.25	70.25	70.30	61.65	71.80	8,663,982	67.621	12.04%
2025-06-17	62.70	62.65	62.70	61.00	66.55	6,152,445	389,969,465	63.385	62.70	62.65	62.70	61.00	66.55	6,152,445	63.384	-0.79%
2025-06-16	63.20	63.15	63.20	61.00	63.50	4,260,000	266,195,817	62.487	63.20	63.15	63.20	61.00	63.50	4,260,000	62.487	1.36%
2025-06-13	62.35	62.35	63.00	59.50	63.80	7,212,462	446,182,991	61.863	62.35	62.35	63.00	59.50	63.80	7,212,462	61.863	-0.72%
2025-06-12	62.80	62.75	62.80	58.95	64.30	6,153,743	385,187,924	62.594	62.80	62.75	62.80	58.95	64.30	6,153,743	62.594	5.63%
2025-06-11	59.45	59.30	59.45	57.20	59.80	3,330,070	194,831,348	58.507	59.45	59.30	59.45	57.20	59.80	3,330,070	58.507	0.08%
2025-06-10	59.40	59.20	59.40	57.50	60.25	4,941,046	291,684,579	59.033	59.40	59.20	59.40	57.50	60.25	4,941,046	59.033	0.93%
2025-06-09	58.85	58.70	58.85	55.00	59.55	5,761,747	333,438,458	57.871	58.85	58.70	58.85	55.00	59.55	5,761,747	57.871	6.23%
2025-06-06	55.40	55.35	55.40	53.50	55.45	3,207,226	175,235,963	54.638	55.40	55.35	55.40	53.50	55.45	3,207,226	54.638	0.82%
2025-06-05	54.95	54.90	54.95	53.55	56.15	3,316,200	181,837,390	54.833	54.95	54.90	54.95	53.55	56.15	3,316,200	54.833	-0.54%
2025-06-04	55.25	55.20	55.25	53.80	56.20	5,236,835	289,649,251	55.310	55.25	55.20	55.25	53.80	56.20	5,236,835	55.310	3.46%
2025-06-03	53.40	53.40	53.45	48.75	54.55	6,021,914	310,863,359	51.622	53.40	53.40	53.45	48.75	54.55	6,021,914	51.622	8.65%
2025-06-02	49.15	48.85	49.15	47.10	49.95	918,100	44,131,812	48.069	49.15	48.85	49.15	47.10	49.95	918,100	48.069	-1.99%
2025-05-30	50.15	50.05	50.15	49.35	51.55	3,638,367	183,291,721	50.378	50.15	50.05	50.15	49.35	51.55	3,638,367	50.377	0.10%
2025-05-29	50.10	50.00	50.10	48.00	50.70	2,979,170	147,789,364	49.608	50.10	50.00	50.10	48.00	50.70	2,979,170	49.608	3.94%
2025-05-28	48.20	48.10	48.20	47.40	49.55	1,821,400	87,648,754	48.122	48.20	48.10	48.20	47.40	49.55	1,821,400	48.122	-1.23%
2025-05-27	48.80	48.80	48.85	47.95	50.60	2,309,971	113,857,401	49.290	48.80	48.80	48.85	47.95	50.60	2,309,971	49.290	0.93%
2025-05-26	48.35	48.35	48.45	48.00	51.55	3,090,500	153,198,526	49.571	48.35	48.35	48.45	48.00	51.55	3,090,500	49.571	-4.35%
2025-05-23	50.55	50.50	50.55	49.90	53.20	6,580,422	339,771,995	51.634	50.55	50.50	50.55	49.90	53.20	6,580,422	51.634	3.69%
2025-05-22	48.75	48.60	48.75	48.30	51.15	3,802,938	188,179,444	49.483	48.75	48.60	48.75	48.30	51.15	3,802,938	49.483	-0.91%
2025-05-21	49.20	49.15	49.20	44.45	49.70	6,107,712	295,024,638	48.304	49.20	49.15	49.20	44.45	49.70	6,107,712	48.304	11.19%
2025-05-20	44.25	44.25	44.30	43.45	47.40	6,124,800	278,848,513	45.528	44.25	44.25	44.30	43.45	47.40	6,124,800	45.528	-3.49%
2025-05-19	45.85	45.80	45.85	45.00	46.45	2,289,700	104,986,212	45.852	45.85	45.80	45.85	45.00	46.45	2,289,700	45.852	2.23%
2025-05-16	44.85	44.85	44.90	44.10	46.15	1,906,500	86,011,526	45.115	44.85	44.85	44.90	44.10	46.15	1,906,500	45.115	1.36%
2025-05-15	44.25	44.20	44.25	44.00	45.80	2,103,600	94,438,189	44.894	44.25	44.20	44.25	44.00	45.80	2,103,600	44.894	-4.01%
2025-05-14	46.10	46.00	46.10	44.90	46.55	2,912,600	132,703,290	45.562	46.10	46.00	46.10	44.90	46.55	2,912,600	45.562	0.33%
2025-05-13	45.95	45.95	46.00	44.65	47.85	4,380,900	200,681,181	45.808	45.95	45.95	46.00	44.65	47.85	4,380,900	45.808	1.77%
2025-05-12	45.15	45.10	45.15	42.40	45.55	9,591,600	420,548,901	43.846	45.15	45.10	45.15	42.40	45.55	9,591,600	43.846	-4.95%
2025-05-09	47.50	47.50	47.55	46.75	48.40	1,315,000	62,284,157	47.364	47.50	47.50	47.55	46.75	48.40	1,315,000	47.364	-0.63%
2025-05-08	47.80	47.80	47.85	46.65	48.20	2,879,510	136,357,817	47.355	47.80	47.80	47.85	46.65	48.20	2,879,510	47.355	3.02%
2025-05-07	46.40	46.40	46.45	45.80	50.45	5,719,300	269,619,587	47.142	46.40	46.40	46.45	45.80	50.45	5,719,300	47.142	-7.94%
2025-05-06	50.40	50.25	50.40	48.40	50.80	3,499,100	174,156,891	49.772	50.40	50.25	50.40	48.40	50.80	3,499,100	49.772	3.70%
2025-05-02	48.60	48.50	48.60	46.70	49.25	620,377	30,049,969	48.438	48.60	48.50	48.60	46.70	49.25	620,377	48.438	-1.02%
2025-04-30	49.10	49.05	49.10	47.15	49.50	2,669,986	129,445,589	48.482	49.10	49.05	49.10	47.15	49.50	2,669,986	48.482	3.04%
2025-04-29	47.65	47.65	47.75	47.45	50.55	3,544,796	171,236,377	48.306	47.65	47.65	47.75	47.45	50.55	3,544,796	48.306	-3.44%
2025-04-28	49.35	49.30	49.35	48.00	50.20	6,103,510	299,409,563	49.055	49.35	49.30	49.35	48.00	50.20	6,103,510	49.055	-4.17%
2025-04-25	51.50	51.45	51.50	49.85	52.65	6,709,102	344,099,692	51.289	51.50	51.45	51.50	49.85	52.65	6,709,102	51.288	1.68%
2025-04-24	50.65	50.65	50.70	46.15	50.65	9,725,316	476,567,670	49.003	50.65	50.65	50.70	46.15	50.65	9,725,316	49.003	11.32%
2025-04-23	45.50	45.40	45.50	43.40	46.45	5,967,836	269,611,400	45.177	45.50	45.40	45.50	43.40	46.45	5,967,836	45.177	6.06%
2025-04-22	42.90	42.85	42.90	38.15	43.10	7,291,798	301,433,243	41.339	42.90	42.85	42.90	38.15	43.10	7,291,798	41.339	15.48%
2025-04-17	37.15	37.10	37.30	36.55	37.85	1,595,800	59,309,092	37.166	37.15	37.10	37.30	36.55	37.85	1,595,800	37.166	0.95%
2025-04-16	36.80	36.75	36.80	36.50	38.60	3,843,800	143,526,068	37.340	36.80	36.75	36.80	36.50	38.60	3,843,800	37.340	-5.64%
2025-04-15	39.00	38.95	39.00	38.55	39.95	2,136,000	83,321,240	39.008	39.00	38.95	39.00	38.55	39.95	2,136,000	39.008	1.30%
2025-04-14	38.50	38.45	38.50	37.55	40.00	3,841,100	149,543,238	38.932	38.50	38.45	38.50	37.55	40.00	3,841,100	38.932	3.91%
2025-04-11	37.05	37.05	37.10	34.70	37.60	4,873,900	178,730,778	36.671	37.05	37.05	37.10	34.70	37.60	4,873,900	36.671	5.26%
2025-04-10	35.20	35.20	35.25	35.00	37.10	5,175,934	186,532,843	36.039	35.20	35.20	35.25	35.00	37.10	5,175,934	36.038	-0.42%
2025-04-09	35.35	35.35	35.45	31.35	35.80	7,580,600	253,615,075	33.456	35.35	35.35	35.45	31.35	35.80	7,580,600	33.456	2.02%
2025-04-08	34.65	34.60	34.65	32.85	36.20	7,954,400	273,842,006	34.427	34.65	34.60	34.65	32.85	36.20	7,954,400	34.426	2.97%
2025-04-07	33.65	33.60	33.65	33.40	40.10	12,003,600	442,088,574	36.830	33.65	33.60	33.65	33.40	40.10	12,003,600	36.830	-25.88%
2025-04-03	45.40	45.35	45.40	43.80	46.90	3,986,211	179,757,259	45.095	45.40	45.35	45.40	43.80	46.90	3,986,211	45.095	-1.09%
2025-04-02	45.90	45.85	45.90	44.30	46.25	3,828,377	173,930,303	45.432	45.90	45.85	45.90	44.30	46.25	3,828,377	45.432	2.34%
2025-04-01	44.85	44.80	44.85	42.40	46.50	6,208,599	279,110,628	44.956	44.85	44.80	44.85	42.40	46.50	6,208,599	44.955	5.90%
2025-03-31	42.35	42.35	42.40	41.50	43.40	3,118,800	131,926,761	42.301	42.35	42.35	42.40	41.50	43.40	3,118,800	42.300	-1.51%
2025-03-28	43.00	42.90	43.00	40.20	44.30	11,185,893	477,850,698	42.719	43.00	42.90	43.00	40.20	44.30	11,185,893	42.719	7.37%
2025-03-27	40.05	40.05	40.15	36.05	41.00	8,204,350	323,342,479	39.411	40.05	40.05	40.15	36.05	41.00	8,204,350	39.411	8.83%
2025-03-26	36.80	36.75	36.80	36.40	37.20	1,387,400	50,991,795	36.754	36.80	36.75	36.80	36.40	37.20	1,387,400	36.753	0.55%
2025-03-25	36.60	36.60	36.65	36.55	37.80	1,823,000	67,545,567	37.052	36.60	36.60	36.65	36.55	37.80	1,823,000	37.052	-1.61%
2025-03-24	37.20	37.20	37.30	37.00	38.25	2,718,600	101,770,805	37.435	37.20	37.20	37.30	37.00	38.25	2,718,600	37.435	0.81%
2025-03-21	36.90	36.70	36.90	36.05	38.45	5,461,700	201,462,924	36.887	36.90	36.70	36.90	36.05	38.45	5,461,700	36.886	-4.03%
2025-03-20	38.45	38.40	38.45	37.10	38.60	4,140,800	156,597,794	37.818	38.45	38.40	38.45	37.10	38.60	4,140,800	37.818	-0.65%
2025-03-19	38.70	38.65	38.70	37.55	38.75	2,582,500	98,594,005	38.178	38.70	38.65	38.70	37.55	38.75	2,582,500	38.178	1.57%
2025-03-18	38.10	38.05	38.10	37.70	38.65	2,284,510	87,127,660	38.138	38.10	38.05	38.10	37.70	38.65	2,284,510	38.138	1.06%
2025-03-17	37.70	37.60	37.70	36.75	37.80	1,920,200	71,686,191	37.333	37.70	37.60	37.70	36.75	37.80	1,920,200	37.333	1.07%
2025-03-14	37.30	37.30	37.45	36.80	37.80	2,468,500	92,483,330	37.465	37.30	37.30	37.45	36.80	37.80	2,468,500	37.465	1.50%
2025-03-13	36.75	36.75	36.80	36.05	37.55	2,541,400	93,260,597	36.697	36.75	36.75	36.80	36.05	37.55	2,541,400	36.697	0.27%
2025-03-12	36.65	36.60	36.65	36.35	37.50	2,455,900	90,398,397	36.809	36.65	36.60	36.65	36.35	37.50	2,455,900	36.809	-1.21%
2025-03-11	37.10	37.10	37.15	36.55	37.55	2,003,600	74,002,884	36.935	37.10	37.10	37.15	36.55	37.55	2,003,600	36.935	-0.80%
2025-03-10	37.40	37.35	37.40	37.15	39.55	2,660,500	101,119,054	38.008	37.40	37.35	37.40	37.15	39.55	2,660,500	38.008	-3.73%
2025-03-07	38.85	38.85	38.90	37.70	40.65	4,181,200	164,598,539	39.366	38.85	38.85	38.90	37.70	40.65	4,181,200	39.366	0.91%
2025-03-06	38.50	38.50	38.55	38.10	39.80	2,786,100	108,081,385	38.793	38.50	38.50	38.55	38.10	39.80	2,786,100	38.793	0.39%
2025-03-05	38.35	38.35	38.40	37.45	38.95	1,832,266	69,992,038	38.200	38.35	38.35	38.40	37.45	38.95	1,832,266	38.200	1.86%
2025-03-04	37.65	37.60	37.70	36.00	38.00	1,958,400	72,396,649	36.967	37.65	37.60	37.70	36.00	38.00	1,958,400	36.967	1.07%
2025-03-03	37.25	37.25	37.30	36.65	38.30	2,125,500	79,597,943	37.449	37.25	37.25	37.30	36.65	38.30	2,125,500	37.449	-0.80%
2025-02-28	37.55	37.55	37.60	37.35	40.00	3,650,600	139,237,608	38.141	37.55	37.55	37.60	37.35	40.00	3,650,600	38.141	-5.30%
2025-02-27	39.65	39.60	39.65	38.20	40.85	4,786,600	188,529,417	39.387	39.65	39.60	39.65	38.20	40.85	4,786,600	39.387	-1.73%
2025-02-26	40.35	40.30	40.35	39.25	41.05	5,449,600	218,155,149	40.031	40.35	40.30	40.35	39.25	41.05	5,449,600	40.031	1.51%
2025-02-25	39.75	39.50	39.75	38.20	40.70	4,142,300	163,275,154	39.417	39.75	39.50	39.75	38.20	40.70	4,142,300	39.417	-0.75%
2025-02-24	40.05	40.00	40.05	38.95	42.45	6,259,165	251,577,624	40.194	40.05	40.00	40.05	38.95	42.45	6,259,165	40.193	-3.38%
2025-02-21	41.45	41.35	41.45	38.55	41.90	5,699,396	230,923,272	40.517	41.45	41.35	41.45	38.55	41.90	5,699,396	40.517	8.65%
2025-02-20	38.15	38.05	38.15	37.60	39.40	3,770,016	144,929,301	38.443	38.15	38.05	38.15	37.60	39.40	3,770,016	38.443	0.79%
2025-02-19	37.85	37.80	37.85	36.55	38.35	3,150,631	118,610,054	37.646	37.85	37.80	37.85	36.55	38.35	3,150,631	37.646	1.75%
2025-02-18	37.20	37.10	37.20	35.65	37.45	4,366,489	160,689,601	36.801	37.20	37.10	37.20	35.65	37.45	4,366,489	36.801	3.62%
2025-02-17	35.90	35.80	35.90	34.75	37.00	4,597,900	165,331,447	35.958	35.90	35.80	35.90	34.75	37.00	4,597,900	35.958	1.41%
2025-02-14	35.40	35.35	35.40	34.00	35.55	3,382,000	119,033,315	35.196	35.40	35.35	35.40	34.00	35.55	3,382,000	35.196	4.42%
2025-02-13	33.90	33.90	33.95	33.80	35.15	3,123,471	107,814,414	34.518	33.90	33.90	33.95	33.80	35.15	3,123,471	34.518	-2.59%
2025-02-12	34.80	34.80	34.85	34.65	36.10	3,219,436	112,933,082	35.079	34.80	34.80	34.85	34.65	36.10	3,219,436	35.079	-3.33%
2025-02-11	36.00	36.00	36.15	36.00	37.00	1,581,400	57,548,167	36.391	36.00	36.00	36.15	36.00	37.00	1,581,400	36.391	-1.91%
2025-02-10	36.70	36.65	36.70	36.50	37.40	2,611,900	96,261,548	36.855	36.70	36.65	36.70	36.50	37.40	2,611,900	36.855	-1.08%
2025-02-07	37.10	37.05	37.10	36.50	37.70	3,389,676	125,595,542	37.052	37.10	37.05	37.10	36.50	37.70	3,389,676	37.052	1.50%
2025-02-06	36.55	36.50	36.55	35.25	37.15	5,743,497	210,485,215	36.648	36.55	36.50	36.55	35.25	37.15	5,743,497	36.648	0.83%
2025-02-05	36.25	36.25	36.30	36.10	37.20	5,715,999	209,383,447	36.631	36.25	36.25	36.30	36.10	37.20	5,715,999	36.631	-2.82%
2025-02-04	37.30	37.25	37.30	34.85	37.70	1,642,204	60,792,585	37.019	37.30	37.25	37.30	34.85	37.70	1,642,204	37.019	4.48%
2025-02-03	35.70	35.65	35.70	34.10	35.85	1,859,800	65,812,693	35.387	35.70	35.65	35.70	34.10	35.85	1,859,800	35.387	5.15%
2025-01-28	33.95	33.90	33.95	33.75	35.00	803,400	27,330,825	34.019	33.95	33.90	33.95	33.75	35.00	803,400	34.019	-3.00%
2025-01-27	35.00	35.00	35.05	34.80	35.85	11,020,600	388,772,673	35.277	35.00	35.00	35.05	34.80	35.85	11,020,600	35.277	-4.89%
2025-01-24	36.80	36.75	36.80	34.50	37.85	22,558,400	820,847,220	36.388	36.80	36.75	36.80	34.50	37.85	22,558,400	36.388	-11.86%
2025-01-23	41.75	41.70	41.75	41.35	44.40	6,782,957	287,086,410	42.325	41.75	41.70	41.75	41.35	44.40	6,782,957	42.325	-5.11%
2025-01-22	44.00	43.95	44.00	39.50	44.25	6,348,000	270,210,313	42.566	44.00	43.95	44.00	39.50	44.25	6,348,000	42.566	13.70%
2025-01-21	38.70	38.65	38.70	38.45	40.40	5,761,500	224,637,024	38.989	38.70	38.65	38.70	38.45	40.40	5,761,500	38.989	-3.13%
2025-01-20	39.95	39.90	39.95	39.80	41.70	2,844,046	115,999,626	40.787	39.95	39.90	39.95	39.80	41.70	2,844,046	40.787	0.88%
2025-01-17	39.60	39.60	39.70	38.80	40.45	2,807,500	110,838,115	39.479	39.60	39.60	39.70	38.80	40.45	2,807,500	39.479	1.02%
2025-01-16	39.20	39.15	39.20	38.50	40.05	2,308,300	90,759,026	39.319	39.20	39.15	39.20	38.50	40.05	2,308,300	39.319	0.90%
2025-01-15	38.85	38.70	38.85	38.55	40.70	2,464,200	97,440,269	39.542	38.85	38.70	38.85	38.55	40.70	2,464,200	39.542	-3.84%
2025-01-14	40.40	40.35	40.40	39.60	40.95	805,401	32,617,296	40.498	40.40	40.35	40.40	39.60	40.95	805,401	40.498	2.28%
2025-01-13	39.50	39.45	39.50	39.05	40.45	1,353,200	53,718,545	39.697	39.50	39.45	39.50	39.05	40.45	1,353,200	39.697	-0.50%
2025-01-10	39.70	39.55	39.70	39.50	40.95	1,162,600	46,546,935	40.037	39.70	39.55	39.70	39.50	40.95	1,162,600	40.037	-0.87%
2025-01-09	40.05	40.05	40.15	39.75	41.05	1,200,200	48,298,015	40.242	40.05	40.05	40.15	39.75	41.05	1,200,200	40.242	-1.60%
2025-01-08	40.70	40.55	40.70	40.05	41.85	1,260,400	51,261,290	40.671	40.70	40.55	40.70	40.05	41.85	1,260,400	40.671	-2.86%
2025-01-07	41.90	41.90	42.05	41.30	42.30	1,296,900	54,296,025	41.866	41.90	41.90	42.05	41.30	42.30	1,296,900	41.866	0.00%
2025-01-06	41.90	41.90	41.95	41.60	44.85	2,288,300	98,059,386	42.853	41.90	41.90	41.95	41.60	44.85	2,288,300	42.853	-4.23%
2025-01-03	43.75	43.75	43.80	42.90	44.40	1,078,193	47,121,985	43.705	43.75	43.75	43.80	42.90	44.40	1,078,193	43.705	0.00%
2025-01-02	43.75	43.70	43.75	43.65	45.40	1,428,300	63,343,154	44.349	43.75	43.70	43.75	43.65	45.40	1,428,300	44.349	-3.74%
2024-12-31	45.45	45.45	45.55	44.65	46.25	661,788	30,106,415	45.493	45.45	45.45	45.55	44.65	46.25	661,788	45.493	0.00%
2024-12-30	45.45	45.25	45.45	44.95	46.75	1,782,369	81,572,818	45.767	45.45	45.25	45.45	44.95	46.75	1,782,369	45.767	2.02%
2024-12-27	44.55	44.45	44.55	44.15	45.65	1,334,270	59,884,055	44.882	44.55	44.45	44.55	44.15	45.65	1,334,270	44.882	-1.22%
2024-12-24	45.10	45.10	45.20	43.55	45.60	2,154,711	96,496,261	44.784	45.10	45.10	45.20	43.55	45.60	2,154,711	44.784	4.16%
2024-12-23	43.30	43.30	43.40	42.20	44.00	1,423,740	61,489,988	43.189	43.30	43.30	43.40	42.20	44.00	1,423,740	43.189	0.81%
2024-12-20	42.95	42.80	42.95	42.65	44.60	2,021,073	87,754,618	43.420	42.95	42.80	42.95	42.65	44.60	2,021,073	43.420	-2.72%
2024-12-19	44.15	44.15	44.20	39.70	44.65	4,826,686	208,676,584	43.234	44.15	44.15	44.20	39.70	44.65	4,826,686	43.234	6.90%
2024-12-18	41.30	41.20	41.30	40.30	41.65	1,518,520	62,578,087	41.210	41.30	41.20	41.30	40.30	41.65	1,518,520	41.210	2.61%
2024-12-17	40.25	40.20	40.25	38.80	40.65	1,824,262	72,961,712	39.995	40.25	40.20	40.25	38.80	40.65	1,824,262	39.995	2.81%
2024-12-16	39.15	39.05	39.15	37.75	39.45	2,940,131	113,638,939	38.651	39.15	39.05	39.15	37.75	39.45	2,940,131	38.651	1.16%
2024-12-13	38.70	38.65	38.70	38.20	41.15	3,374,430	132,281,068	39.201	38.70	38.65	38.70	38.20	41.15	3,374,430	39.201	-5.95%
2024-12-12	41.15	41.10	41.15	40.25	42.05	1,755,400	71,708,212	40.850	41.15	41.10	41.15	40.25	42.05	1,755,400	40.850	-1.79%
2024-12-11	41.90	41.85	41.90	41.35	42.25	913,403	38,152,908	41.770	41.90	41.85	41.90	41.35	42.25	913,403	41.770	0.72%
2024-12-10	41.60	41.60	41.70	41.60	43.45	1,466,836	62,362,909	42.515	41.60	41.60	41.70	41.60	43.45	1,466,836	42.515	-0.83%
2024-12-09	41.95	41.80	41.95	40.40	42.30	1,824,458	75,631,434	41.454	41.95	41.80	41.95	40.40	42.30	1,824,458	41.454	2.82%
2024-12-06	40.80	40.75	40.80	40.00	41.40	1,622,630	66,100,289	40.737	40.80	40.75	40.80	40.00	41.40	1,622,630	40.737	0.74%
2024-12-05	40.50	40.45	40.50	40.25	42.80	2,236,900	92,401,052	41.308	40.50	40.45	40.50	40.25	42.80	2,236,900	41.308	-1.94%
2024-12-04	41.30	41.25	41.30	39.80	41.65	1,634,105	66,475,899	40.680	41.30	41.25	41.30	39.80	41.65	1,634,105	40.680	0.49%
2024-12-03	41.10	41.05	41.10	40.20	42.10	2,150,941	88,133,991	40.975	41.10	41.05	41.10	40.20	42.10	2,150,941	40.975	-2.03%
2024-12-02	41.95	41.95	42.00	41.30	43.60	1,819,708	76,716,447	42.159	41.95	41.95	42.00	41.30	43.60	1,819,708	42.159	-2.78%
2024-11-29	43.15	43.15	43.30	42.90	44.90	1,422,530	62,291,093	43.789	43.15	43.15	43.30	42.90	44.90	1,422,530	43.789	-1.15%
2024-11-28	43.65	43.60	43.65	41.75	44.10	1,689,300	72,900,150	43.154	43.65	43.60	43.65	41.75	44.10	1,689,300	43.154	2.71%
2024-11-27	42.50	42.45	42.50	41.20	42.50	933,100	39,172,367	41.981	42.50	42.45	42.50	41.20	42.50	933,100	41.981	1.92%
2024-11-26	41.70	41.70	41.75	41.60	42.85	852,333	35,884,204	42.101	41.70	41.70	41.75	41.60	42.85	852,333	42.101	-2.00%
2024-11-25	42.55	42.45	42.55	40.90	43.10	1,759,600	74,658,227	42.429	42.55	42.45	42.55	40.90	43.10	1,759,600	42.429	4.03%
2024-11-22	40.90	40.85	40.90	40.85	43.20	1,044,400	43,578,557	41.726	40.90	40.85	40.90	40.85	43.20	1,044,400	41.726	-3.54%
2024-11-21	42.40	42.40	42.45	41.50	43.70	1,160,100	49,657,457	42.805	42.40	42.40	42.45	41.50	43.70	1,160,100	42.804	0.24%
2024-11-20	42.30	42.30	42.50	40.55	42.85	2,166,353	90,801,227	41.914	42.30	42.30	42.50	40.55	42.85	2,166,353	41.914	2.79%
2024-11-19	41.15	41.10	41.15	40.30	41.70	981,600	40,356,050	41.113	41.15	41.10	41.15	40.30	41.70	981,600	41.113	0.86%
2024-11-18	40.80	40.75	40.80	40.60	43.00	1,751,000	72,667,120	41.500	40.80	40.75	40.80	40.60	43.00	1,751,000	41.500	-4.00%
2024-11-15	42.50	42.45	42.50	41.40	43.20	863,400	36,797,633	42.619	42.50	42.45	42.50	41.40	43.20	863,400	42.619	1.55%
2024-11-14	41.85	41.80	41.85	40.20	42.50	1,807,100	75,147,052	41.584	41.85	41.80	41.85	40.20	42.50	1,807,100	41.584	1.95%
2024-11-13	41.05	41.05	41.20	40.60	44.30	3,256,800	135,653,255	41.652	41.05	41.05	41.20	40.60	44.30	3,256,800	41.652	-7.13%
2024-11-12	44.20	44.10	44.20	43.15	45.60	1,625,900	71,604,367	44.040	44.20	44.10	44.20	43.15	45.60	1,625,900	44.040	-2.75%
2024-11-11	45.45	45.35	45.45	43.45	45.55	1,321,200	59,276,867	44.866	45.45	45.35	45.45	43.45	45.55	1,321,200	44.866	3.06%
2024-11-08	44.10	44.05	44.10	43.00	45.55	1,912,600	84,360,792	44.108	44.10	44.05	44.10	43.00	45.55	1,912,600	44.108	0.23%
2024-11-07	44.00	44.00	44.15	43.10	44.55	1,750,800	76,671,780	43.792	44.00	44.00	44.15	43.10	44.55	1,750,800	43.792	-1.57%
2024-11-06	44.70	44.65	44.75	44.30	46.80	1,855,300	84,181,520	45.374	44.70	44.65	44.75	44.30	46.80	1,855,300	45.374	-1.54%
2024-11-05	45.40	45.40	45.55	44.30	46.90	2,276,000	103,243,121	45.362	45.40	45.40	45.55	44.30	46.90	2,276,000	45.362	-0.66%
2024-11-04	45.70	45.60	45.70	44.55	45.95	1,400,400	63,697,058	45.485	45.70	45.60	45.70	44.55	45.95	1,400,400	45.485	3.51%
2024-11-01	44.15	44.15	44.20	42.95	44.90	1,557,200	68,222,805	43.811	44.15	44.15	44.20	42.95	44.90	1,557,200	43.811	2.20%
2024-10-31	43.20	43.20	43.30	43.05	45.70	2,099,025	91,863,073	43.765	43.20	43.20	43.30	43.05	45.70	2,099,025	43.765	-4.00%
2024-10-30	45.00	45.00	45.05	44.10	46.45	1,667,667	75,551,042	45.303	45.00	45.00	45.05	44.10	46.45	1,667,667	45.303	-0.99%
2024-10-29	45.45	45.45	45.50	44.35	46.15	1,098,500	49,658,760	45.206	45.45	45.45	45.50	44.35	46.15	1,098,500	45.206	0.00%
2024-10-28	45.45	45.40	45.45	45.05	47.70	1,731,500	79,284,624	45.790	45.45	45.40	45.45	45.05	47.70	1,731,500	45.790	-3.19%
2024-10-25	46.95	46.90	46.95	46.50	47.60	1,394,443	65,796,418	47.185	46.95	46.90	46.95	46.50	47.60	1,394,443	47.185	1.08%
2024-10-24	46.45	46.40	46.45	46.15	48.00	991,210	46,566,280	46.979	46.45	46.40	46.45	46.15	48.00	991,210	46.979	-2.31%
2024-10-23	47.55	47.50	47.55	46.30	47.65	1,476,063	69,406,830	47.022	47.55	47.50	47.55	46.30	47.65	1,476,063	47.022	1.82%
2024-10-22	46.70	46.60	46.70	45.10	48.30	2,262,300	104,911,125	46.374	46.70	46.60	46.70	45.10	48.30	2,262,300	46.374	-1.58%
2024-10-21	47.45	47.40	47.45	47.25	48.85	1,734,700	83,221,990	47.975	47.45	47.40	47.45	47.25	48.85	1,734,700	47.975	-0.52%
2024-10-18	47.70	47.65	47.70	46.00	48.20	3,228,800	152,590,769	47.259	47.70	47.65	47.70	46.00	48.20	3,228,800	47.259	2.80%
2024-10-17	46.40	46.40	46.45	44.45	47.60	4,197,282	194,836,993	46.420	46.40	46.40	46.45	44.45	47.60	4,197,282	46.420	4.50%
2024-10-16	44.40	44.40	44.45	41.15	45.15	5,891,600	256,540,736	43.544	44.40	44.40	44.45	41.15	45.15	5,891,600	43.543	7.77%
2024-10-15	41.20	41.20	41.25	40.80	42.10	2,653,900	110,012,823	41.453	41.20	41.20	41.25	40.80	42.10	2,653,900	41.453	-0.72%
2024-10-14	41.50	41.45	41.50	40.10	42.50	2,097,189	87,056,571	41.511	41.50	41.45	41.50	40.10	42.50	2,097,189	41.511	-1.43%
2024-10-10	42.10	42.05	42.10	41.00	43.20	2,900,010	121,816,125	42.005	42.10	42.05	42.10	41.00	43.20	2,900,010	42.005	3.44%
2024-10-09	40.70	40.65	40.70	39.65	43.50	3,563,900	146,336,720	41.061	40.70	40.65	40.70	39.65	43.50	3,563,900	41.061	-1.57%
2024-10-08	41.35	41.30	41.35	40.60	45.00	5,298,000	225,218,233	42.510	41.35	41.30	41.35	40.60	45.00	5,298,000	42.510	-1.43%
2024-10-07	41.95	41.90	42.00	40.95	43.20	1,133,772	47,402,584	41.810	41.95	41.90	42.00	40.95	43.20	1,133,772	41.810	-0.59%
2024-10-04	42.20	42.15	42.20	39.75	42.50	1,462,500	60,864,312	41.617	42.20	42.15	42.20	39.75	42.50	1,462,500	41.617	3.94%
2024-10-03	40.60	40.25	40.60	39.00	41.00	933,700	37,509,228	40.173	40.60	40.25	40.60	39.00	41.00	933,700	40.173	-0.85%
2024-10-02	40.95	40.95	41.00	39.70	41.25	1,718,860	69,731,540	40.569	40.95	40.95	41.00	39.70	41.25	1,718,860	40.568	-0.73%
2024-09-30	41.25	41.25	41.45	39.05	41.65	5,696,433	231,001,336	40.552	41.25	41.25	41.45	39.05	41.65	5,696,433	40.552	2.61%
2024-09-27	40.20	40.20	40.25	38.40	41.80	4,856,400	195,674,593	40.292	40.20	40.20	40.25	38.40	41.80	4,856,400	40.292	3.74%
2024-09-26	38.75	38.70	38.75	37.80	40.20	3,469,292	135,300,291	38.999	38.75	38.70	38.75	37.80	40.20	3,469,292	38.999	-0.51%
2024-09-25	38.95	38.85	38.95	38.25	40.30	2,783,500	109,882,782	39.477	38.95	38.85	38.95	38.25	40.30	2,783,500	39.476	0.91%
2024-09-24	38.60	38.55	38.60	37.95	39.55	3,659,800	141,592,673	38.689	38.60	38.55	38.60	37.95	39.55	3,659,800	38.689	-1.53%
2024-09-23	39.20	39.15	39.20	38.80	40.35	4,910,640	191,997,644	39.098	39.20	39.15	39.20	38.80	40.35	4,910,640	39.098	1.03%
2024-09-20	38.80	38.75	38.80	37.65	41.10	8,935,944	350,650,122	39.240	38.80	38.75	38.80	37.65	41.10	8,935,944	39.240	3.05%
2024-09-19	37.65	37.60	37.65	35.90	38.45	6,133,353	229,038,738	37.343	37.65	37.60	37.65	35.90	38.45	6,133,353	37.343	5.02%
2024-09-17	35.85	35.85	35.95	33.30	36.25	1,787,299	62,074,687	34.731	35.85	35.85	35.95	33.30	36.25	1,787,299	34.731	7.01%
2024-09-16	33.50	33.50	33.75	32.20	34.10	1,288,200	42,980,613	33.365	33.50	33.50	33.75	32.20	34.10	1,288,200	33.365	0.15%
2024-09-13	33.45	33.40	33.45	32.70	33.85	1,912,500	64,178,686	33.558	33.45	33.40	33.45	32.70	33.85	1,912,500	33.557	3.08%
2024-09-12	32.45	32.40	32.45	32.30	33.40	812,200	26,650,265	32.812	32.45	32.40	32.45	32.30	33.40	812,200	32.812	-1.07%
2024-09-11	32.80	32.75	32.80	31.65	33.20	1,270,275	41,575,958	32.730	32.80	32.75	32.80	31.65	33.20	1,270,275	32.730	3.14%
2024-09-10	31.80	31.80	31.95	31.60	32.85	771,885	24,690,372	31.987	31.80	31.80	31.95	31.60	32.85	771,885	31.987	-1.55%
2024-09-09	32.30	32.15	32.30	31.55	32.75	1,609,056	51,689,989	32.124	32.30	32.15	32.30	31.55	32.75	1,609,056	32.124	-1.37%
2024-09-05	32.75	32.65	32.75	32.30	33.80	1,943,856	64,184,128	33.019	32.75	32.65	32.75	32.30	33.80	1,943,856	33.019	-2.09%
2024-09-04	33.45	33.45	33.60	32.75	33.80	1,136,900	37,958,277	33.388	33.45	33.45	33.60	32.75	33.80	1,136,900	33.388	-0.74%
2024-09-03	33.70	33.70	33.75	33.40	34.20	772,000	26,081,314	33.784	33.70	33.70	33.75	33.40	34.20	772,000	33.784	-0.74%
2024-09-02	33.95	33.85	33.95	33.20	34.40	1,131,300	38,304,807	33.859	33.95	33.85	33.95	33.20	34.40	1,131,300	33.859	2.41%
2024-08-30	33.15	33.15	33.20	33.05	34.00	1,577,600	52,860,387	33.507	33.15	33.15	33.20	33.05	34.00	1,577,600	33.507	-2.21%
2024-08-29	33.90	33.75	33.90	33.10	34.20	3,181,383	107,741,303	33.866	33.90	33.75	33.90	33.10	34.20	3,181,383	33.866	1.95%
2024-08-28	33.25	33.10	33.25	32.30	34.35	3,250,870	108,616,153	33.411	33.25	33.10	33.25	32.30	34.35	3,250,870	33.411	2.47%
2024-08-27	32.45	32.35	32.45	31.70	32.70	2,259,124	72,811,945	32.230	32.45	32.35	32.45	31.70	32.70	2,259,124	32.230	0.15%
2024-08-26	32.40	32.35	32.40	28.95	32.40	4,784,022	149,118,846	31.170	32.40	32.35	32.40	28.95	32.40	4,784,022	31.170	12.89%
2024-08-23	28.70	28.50	28.70	28.30	29.40	1,562,231	45,169,768	28.914	28.70	28.50	28.70	28.30	29.40	1,562,231	28.914	3.05%
2024-08-22	27.85	27.75	27.85	27.65	28.75	699,200	19,676,390	28.141	27.85	27.75	27.85	27.65	28.75	699,200	28.141	-0.18%
2024-08-21	27.90	27.90	28.00	26.85	28.00	570,600	15,735,882	27.578	27.90	27.90	28.00	26.85	28.00	570,600	27.578	0.00%
2024-08-20	27.90	27.85	27.90	27.60	28.40	419,600	11,706,980	27.900	27.90	27.85	27.90	27.60	28.40	419,600	27.900	0.00%
2024-08-19	27.90	27.90	27.95	27.80	29.30	722,700	20,418,865	28.254	27.90	27.90	27.95	27.80	29.30	722,700	28.254	-2.45%
2024-08-16	28.60	28.55	28.60	28.50	29.20	471,687	13,572,191	28.774	28.60	28.55	28.60	28.50	29.20	471,687	28.774	-1.72%
2024-08-15	29.10	29.05	29.10	28.85	29.55	472,800	13,817,070	29.224	29.10	29.05	29.10	28.85	29.55	472,800	29.224	0.34%
2024-08-14	29.00	29.00	29.05	28.45	29.50	326,100	9,419,200	28.884	29.00	29.00	29.05	28.45	29.50	326,100	28.884	-0.68%
2024-08-13	29.20	29.20	29.30	28.85	29.45	440,100	12,820,797	29.132	29.20	29.20	29.30	28.85	29.45	440,100	29.132	-0.34%
2024-08-12	29.30	29.30	29.35	28.80	29.85	852,400	25,012,660	29.344	29.30	29.30	29.35	28.80	29.85	852,400	29.344	2.45%
2024-08-09	28.60	28.60	28.65	28.45	29.20	850,180	24,537,217	28.861	28.60	28.60	28.65	28.45	29.20	850,180	28.861	0.35%
2024-08-08	28.50	28.45	28.50	27.95	28.65	656,800	18,639,480	28.379	28.50	28.45	28.50	27.95	28.65	656,800	28.379	1.60%
2024-08-07	28.05	27.95	28.05	27.40	28.10	608,100	16,978,690	27.921	28.05	27.95	28.05	27.40	28.10	608,100	27.921	0.54%
2024-08-06	27.90	27.85	27.95	26.75	28.15	1,401,700	38,781,295	27.667	27.90	27.85	27.95	26.75	28.15	1,401,700	27.667	4.69%
2024-08-05	26.65	26.65	26.70	26.05	28.25	1,371,500	36,920,285	26.920	26.65	26.65	26.70	26.05	28.25	1,371,500	26.920	-2.91%
2024-08-02	27.45	27.35	27.45	26.50	27.60	624,600	17,003,055	27.222	27.45	27.35	27.45	26.50	27.60	624,600	27.222	2.81%
2024-08-01	26.70	26.60	26.70	26.10	27.75	871,500	23,348,075	26.791	26.70	26.60	26.70	26.10	27.75	871,500	26.791	-2.55%
2024-07-31	27.40	27.40	27.45	26.60	27.55	676,700	18,456,420	27.274	27.40	27.40	27.45	26.60	27.55	676,700	27.274	2.24%
2024-07-30	26.80	26.75	26.80	26.35	26.90	638,702	16,997,028	26.612	26.80	26.75	26.80	26.35	26.90	638,702	26.612	0.75%
2024-07-29	26.60	26.55	26.60	26.60	27.30	568,500	15,218,875	26.770	26.60	26.55	26.60	26.60	27.30	568,500	26.770	-1.48%
2024-07-26	27.00	27.00	27.05	26.90	27.75	664,599	18,089,822	27.219	27.00	27.00	27.05	26.90	27.75	664,599	27.219	-0.18%
2024-07-25	27.05	26.95	27.05	26.90	28.20	1,124,101	30,664,952	27.280	27.05	26.95	27.05	26.90	28.20	1,124,101	27.280	-3.74%
2024-07-24	28.10	28.00	28.10	27.50	28.85	1,245,000	34,854,497	27.996	28.10	28.00	28.10	27.50	28.85	1,245,000	27.996	-1.40%
2024-07-23	28.50	28.45	28.50	28.45	29.55	712,300	20,667,990	29.016	28.50	28.45	28.50	28.45	29.55	712,300	29.016	-2.73%
2024-07-22	29.30	29.30	29.35	28.15	29.45	877,549	25,244,809	28.767	29.30	29.30	29.35	28.15	29.45	877,549	28.767	3.53%
2024-07-19	28.30	28.25	28.30	28.10	29.55	853,648	24,462,380	28.656	28.30	28.25	28.30	28.10	29.55	853,648	28.656	-3.90%
2024-07-18	29.45	29.40	29.45	29.30	29.85	634,663	18,777,830	29.587	29.45	29.40	29.45	29.30	29.85	634,663	29.587	-0.51%
2024-07-17	29.60	29.60	29.65	29.15	30.10	1,627,373	48,198,070	29.617	29.60	29.60	29.65	29.15	30.10	1,627,373	29.617	0.68%
2024-07-16	29.40	29.30	29.40	27.95	29.50	2,121,360	61,389,444	28.939	29.40	29.30	29.40	27.95	29.50	2,121,360	28.939	5.19%
2024-07-15	27.95	27.80	27.95	27.45	28.45	1,500,700	42,051,657	28.021	27.95	27.80	27.95	27.45	28.45	1,500,700	28.021	0.54%
2024-07-12	27.80	27.70	27.80	27.30	28.10	1,325,625	36,698,498	27.684	27.80	27.70	27.80	27.30	28.10	1,325,625	27.684	1.28%
2024-07-11	27.45	27.40	27.45	26.90	27.80	1,896,034	52,190,063	27.526	27.45	27.40	27.45	26.90	27.80	1,896,034	27.526	2.04%
2024-07-10	26.90	26.75	26.90	26.25	27.15	556,200	14,822,815	26.650	26.90	26.75	26.90	26.25	27.15	556,200	26.650	-0.19%
2024-07-09	26.95	26.85	26.95	26.65	27.45	457,400	12,306,330	26.905	26.95	26.85	26.95	26.65	27.45	457,400	26.905	-0.74%
2024-07-08	27.15	27.10	27.15	26.50	27.45	764,300	20,574,360	26.919	27.15	27.10	27.15	26.50	27.45	764,300	26.919	0.18%
2024-07-05	27.10	27.05	27.10	27.05	27.85	932,850	25,515,482	27.352	27.10	27.05	27.10	27.05	27.85	932,850	27.352	-0.91%
2024-07-04	27.35	27.30	27.35	26.80	27.80	1,089,106	29,842,798	27.401	27.35	27.30	27.35	26.80	27.80	1,089,106	27.401	0.00%
2024-07-03	27.35	27.35	27.45	25.45	27.50	1,881,050	50,007,585	26.585	27.35	27.35	27.45	25.45	27.50	1,881,050	26.585	7.25%
2024-07-02	25.50	25.40	25.50	25.30	26.05	804,480	20,628,896	25.643	25.50	25.40	25.50	25.30	26.05	804,480	25.643	-0.20%
2024-06-28	25.55	25.50	25.55	25.25	26.10	1,011,380	25,906,247	25.615	25.55	25.50	25.55	25.25	26.10	1,011,380	25.615	0.99%
2024-06-27	25.30	25.20	25.30	24.75	25.60	944,292	23,678,726	25.076	25.30	25.20	25.30	24.75	25.60	944,292	25.076	-0.20%
2024-06-26	25.35	25.35	25.45	25.10	25.65	446,200	11,325,790	25.383	25.35	25.35	25.45	25.10	25.65	446,200	25.383	0.20%
2024-06-25	25.30	25.25	25.30	24.70	25.90	1,477,500	37,576,500	25.433	25.30	25.25	25.30	24.70	25.90	1,477,500	25.432	1.00%
2024-06-24	25.05	25.00	25.05	24.35	25.85	1,770,300	44,786,911	25.299	25.05	25.00	25.05	24.35	25.85	1,770,300	25.299	1.01%
2024-06-21	24.80	24.70	24.80	24.40	25.20	1,463,400	36,206,705	24.742	24.80	24.70	24.80	24.40	25.20	1,463,400	24.741	-1.00%
2024-06-20	25.05	25.05	25.10	24.75	26.50	2,320,847	58,648,980	25.271	25.05	25.05	25.10	24.75	26.50	2,320,847	25.271	-5.11%
2024-06-19	26.40	26.20	26.40	25.60	27.00	1,917,400	50,406,420	26.289	26.40	26.20	26.40	25.60	27.00	1,917,400	26.289	-0.19%
2024-06-18	26.45	26.35	26.45	26.00	27.25	3,599,915	95,584,711	26.552	26.45	26.35	26.45	26.00	27.25	3,599,915	26.552	-2.04%
2024-06-17	27.00	26.90	27.00	25.45	29.80	12,402,699	338,572,186	27.298	27.00	26.90	27.00	25.45	29.80	12,402,699	27.298	17.14%
2024-06-14	23.05	22.95	23.05	21.30	24.00	5,417,350	122,963,367	22.698	23.05	22.95	23.05	21.30	24.00	5,417,350	22.698	11.08%
2024-06-13	20.75	20.70	20.75	19.50	20.80	2,071,040	42,178,523	20.366	20.75	20.70	20.75	19.50	20.80	2,071,040	20.366	7.29%
2024-06-12	19.34	19.32	19.34	19.32	19.94	641,600	12,541,692	19.548	19.34	19.32	19.34	19.32	19.94	641,600	19.548	-1.83%
2024-06-11	19.70	19.70	19.74	19.56	21.00	1,440,600	29,017,642	20.143	19.70	19.70	19.74	19.56	21.00	1,440,600	20.143	-5.29%
2024-06-07	20.80	20.75	20.80	19.76	20.85	1,354,639	27,827,513	20.542	20.80	20.75	20.80	19.76	20.85	1,354,639	20.542	5.69%
2024-06-06	19.68	19.68	19.72	19.50	20.40	1,022,500	20,254,628	19.809	19.68	19.68	19.72	19.50	20.40	1,022,500	19.809	-1.50%
2024-06-05	19.98	19.96	19.98	19.02	20.40	2,023,800	40,504,035	20.014	19.98	19.96	19.98	19.02	20.40	2,023,800	20.014	4.94%
2024-06-04	19.04	19.02	19.04	17.74	19.24	1,329,800	24,968,522	18.776	19.04	19.02	19.04	17.74	19.24	1,329,800	18.776	7.33%
2024-06-03	17.74	17.64	17.74	17.30	18.08	788,800	13,987,006	17.732	17.74	17.64	17.74	17.30	18.08	788,800	17.732	-0.34%
2024-05-31	17.80	17.80	17.86	17.50	18.20	1,970,682	35,148,495	17.836	17.80	17.80	17.86	17.50	18.20	1,970,682	17.836	4.09%
2024-05-30	17.10	17.06	17.10	16.94	17.60	1,339,500	23,076,656	17.228	17.10	17.06	17.10	16.94	17.60	1,339,500	17.228	-2.84%
2024-05-29	17.60	17.58	17.60	17.50	18.18	1,033,800	18,306,176	17.708	17.60	17.58	17.60	17.50	18.18	1,033,800	17.708	-3.30%
2024-05-28	18.20	18.18	18.20	18.12	18.88	896,990	16,539,642	18.439	18.20	18.18	18.20	18.12	18.88	896,990	18.439	-1.09%
2024-05-27	18.40	18.38	18.40	17.60	18.68	1,264,000	22,958,174	18.163	18.40	18.38	18.40	17.60	18.68	1,264,000	18.163	0.99%
2024-05-24	18.22	18.22	18.24	17.82	19.02	1,956,200	35,730,818	18.265	18.22	18.22	18.24	17.82	19.02	1,956,200	18.265	-4.21%
2024-05-23	19.02	18.98	19.02	18.90	20.20	764,200	14,773,474	19.332	19.02	18.98	19.02	18.90	20.20	764,200	19.332	-5.84%
2024-05-22	20.20	20.10	20.20	19.30	20.40	1,129,100	22,426,916	19.863	20.20	20.10	20.20	19.30	20.40	1,129,100	19.863	2.75%
2024-05-21	19.66	19.66	19.68	19.42	20.85	1,143,200	22,723,597	19.877	19.66	19.66	19.68	19.42	20.85	1,143,200	19.877	-4.79%
2024-05-20	20.65	20.55	20.65	20.20	21.10	850,100	17,509,560	20.597	20.65	20.55	20.65	20.20	21.10	850,100	20.597	0.49%
2024-05-17	20.55	20.40	20.55	20.40	21.20	971,200	20,075,530	20.671	20.55	20.40	20.55	20.40	21.20	971,200	20.671	-1.20%
2024-05-16	20.80	20.80	20.85	20.70	21.60	1,027,700	21,796,780	21.209	20.80	20.80	20.85	20.70	21.60	1,027,700	21.209	-0.95%
2024-05-14	21.00	21.00	21.05	20.80	21.65	1,143,200	24,373,955	21.321	21.00	21.00	21.05	20.80	21.65	1,143,200	21.321	0.48%
2024-05-13	20.90	20.85	20.90	19.82	21.00	1,687,800	34,568,278	20.481	20.90	20.85	20.90	19.82	21.00	1,687,800	20.481	3.98%
2024-05-10	20.10	20.05	20.10	19.50	20.50	1,334,600	26,703,290	20.009	20.10	20.05	20.10	19.50	20.50	1,334,600	20.008	3.08%
2024-05-09	19.50	19.50	19.58	19.30	19.68	1,026,436	20,009,723	19.494	19.50	19.50	19.58	19.30	19.68	1,026,436	19.494	2.09%
2024-05-08	19.10	19.02	19.10	18.70	19.60	985,722	18,757,639	19.029	19.10	19.02	19.10	18.70	19.60	985,722	19.029	-1.14%
2024-05-07	19.32	19.26	19.32	18.52	19.80	1,321,400	25,657,852	19.417	19.32	19.26	19.32	18.52	19.80	1,321,400	19.417	3.21%
2024-05-06	18.72	18.70	18.72	18.22	18.88	1,171,200	21,798,042	18.612	18.72	18.70	18.72	18.22	18.88	1,171,200	18.612	1.74%
2024-05-03	18.40	18.36	18.40	18.04	18.44	203,200	3,702,178	18.219	18.40	18.36	18.40	18.04	18.44	203,200	18.219	-1.81%
2024-05-02	18.74	18.74	18.76	17.00	18.82	512,300	9,370,160	18.290	18.74	18.74	18.76	17.00	18.82	512,300	18.290	4.81%
2024-04-30	17.88	17.82	17.88	17.54	18.06	754,500	13,443,908	17.818	17.88	17.82	17.88	17.54	18.06	754,500	17.818	1.71%
2024-04-29	17.58	17.54	17.58	17.32	18.18	1,228,300	21,900,892	17.830	17.58	17.54	17.58	17.32	18.18	1,228,300	17.830	-0.23%
2024-04-26	17.62	17.60	17.62	17.30	17.80	615,100	10,836,496	17.618	17.62	17.60	17.62	17.30	17.80	615,100	17.617	1.85%
2024-04-25	17.30	17.30	17.32	16.98	17.76	990,323	17,219,157	17.387	17.30	17.30	17.32	16.98	17.76	990,323	17.387	0.46%
2024-04-24	17.22	17.20	17.22	16.70	17.38	873,700	14,921,104	17.078	17.22	17.20	17.22	16.70	17.38	873,700	17.078	2.50%
2024-04-23	16.80	16.78	16.80	16.50	17.40	1,090,984	18,446,437	16.908	16.80	16.78	16.80	16.50	17.40	1,090,984	16.908	1.33%
2024-04-22	16.58	16.58	16.60	15.70	16.88	989,800	16,369,486	16.538	16.58	16.58	16.60	15.70	16.88	989,800	16.538	5.61%
2024-04-19	15.70	15.70	15.72	15.42	16.66	1,974,496	31,098,268	15.750	15.70	15.70	15.72	15.42	16.66	1,974,496	15.750	-5.76%
2024-04-18	16.66	16.62	16.66	16.50	17.08	859,420	14,379,230	16.731	16.66	16.62	16.66	16.50	17.08	859,420	16.731	-1.19%
2024-04-17	16.86	16.86	16.92	16.72	17.20	462,000	7,802,914	16.889	16.86	16.86	16.92	16.72	17.20	462,000	16.889	0.24%
2024-04-16	16.82	16.82	16.86	16.58	17.24	766,500	12,967,176	16.917	16.82	16.82	16.86	16.58	17.24	766,500	16.917	-0.71%
2024-04-15	16.94	16.92	16.94	16.94	17.82	859,130	14,682,360	17.090	16.94	16.92	16.94	16.94	17.82	859,130	17.090	-4.94%
2024-04-12	17.82	17.82	17.84	17.82	18.32	624,400	11,229,980	17.985	17.82	17.82	17.84	17.82	18.32	624,400	17.985	-2.20%
2024-04-11	18.22	17.98	18.22	17.70	18.22	890,400	15,997,760	17.967	18.22	17.98	18.22	17.70	18.22	890,400	17.967	0.44%
2024-04-10	18.14	18.12	18.14	17.86	18.34	975,400	17,668,528	18.114	18.14	18.12	18.14	17.86	18.34	975,400	18.114	0.00%
2024-04-09	18.14	18.12	18.14	17.20	18.20	1,368,300	24,415,074	17.843	18.14	18.12	18.14	17.20	18.20	1,368,300	17.843	6.46%
2024-04-08	17.04	17.04	17.06	17.00	17.50	1,983,807	34,173,400	17.226	17.04	17.04	17.06	17.00	17.50	1,983,807	17.226	3.27%
2024-04-05	16.50	16.48	16.50	16.50	17.16	802,200	13,520,862	16.855	16.50	16.48	16.50	16.50	17.16	802,200	16.855	-4.29%
2024-04-03	17.24	17.20	17.24	17.00	18.44	3,283,500	57,986,056	17.660	17.24	17.20	17.24	17.00	18.44	3,283,500	17.660	-5.38%
2024-04-02	18.22	18.22	18.26	17.40	18.94	4,391,000	79,675,608	18.145	18.22	18.22	18.26	17.40	18.94	4,391,000	18.145	2.59%
2024-03-28	17.76	17.60	17.76	17.30	20.70	10,934,600	209,251,490	19.137	17.76	17.60	17.76	17.30	20.70	10,934,600	19.137	-19.09%
2024-03-27	21.95	21.80	21.95	21.70	22.20	360,200	7,894,390	21.917	21.95	21.80	21.95	21.70	22.20	360,200	21.917	0.00%
2024-03-26	21.95	21.90	21.95	21.65	22.20	657,900	14,425,135	21.926	21.95	21.90	21.95	21.65	22.20	657,900	21.926	0.69%
2024-03-25	21.80	21.75	21.80	21.50	22.30	870,500	19,034,295	21.866	21.80	21.75	21.80	21.50	22.30	870,500	21.866	0.69%
2024-03-22	21.65	21.60	21.65	21.30	22.30	1,559,800	33,732,405	21.626	21.65	21.60	21.65	21.30	22.30	1,559,800	21.626	-1.37%
2024-03-21	21.95	21.95	22.00	21.85	22.45	1,515,900	33,440,142	22.060	21.95	21.95	22.00	21.85	22.45	1,515,900	22.060	-0.90%
2024-03-20	22.15	22.15	22.25	22.15	22.90	1,660,200	37,312,335	22.475	22.15	22.15	22.25	22.15	22.90	1,660,200	22.475	-3.06%
2024-03-19	22.85	22.80	22.85	22.75	23.70	1,473,200	33,924,405	23.028	22.85	22.80	22.85	22.75	23.70	1,473,200	23.028	-3.38%
2024-03-18	23.65	23.60	23.65	23.25	24.15	1,314,000	31,034,220	23.618	23.65	23.60	23.65	23.25	24.15	1,314,000	23.618	-1.87%
2024-03-15	24.10	24.05	24.10	23.70	24.60	1,096,600	26,455,547	24.125	24.10	24.05	24.10	23.70	24.60	1,096,600	24.125	-0.21%
2024-03-14	24.15	24.10	24.15	23.70	25.90	3,185,500	78,566,665	24.664	24.15	24.10	24.15	23.70	25.90	3,185,500	24.664	-1.23%
2024-03-13	24.45	24.35	24.45	23.20	24.60	2,338,134	55,541,008	23.754	24.45	24.35	24.45	23.20	24.60	2,338,134	23.754	2.09%
2024-03-12	23.95	23.90	23.95	23.85	25.05	2,430,500	59,257,270	24.381	23.95	23.90	23.95	23.85	25.05	2,430,500	24.381	-0.21%
2024-03-11	24.00	24.00	24.05	23.00	24.15	1,593,157	37,538,355	23.562	24.00	24.00	24.05	23.00	24.15	1,593,157	23.562	0.42%
2024-03-08	23.90	23.90	24.00	22.95	24.60	1,364,900	32,481,020	23.797	23.90	23.90	24.00	22.95	24.60	1,364,900	23.797	3.46%
2024-03-07	23.10	22.90	23.10	22.85	23.75	1,136,000	26,395,171	23.235	23.10	22.90	23.10	22.85	23.75	1,136,000	23.235	-3.75%
2024-03-06	24.00	24.00	24.05	23.80	24.50	825,400	19,920,897	24.135	24.00	24.00	24.05	23.80	24.50	825,400	24.135	1.27%
2024-03-05	23.70	23.60	23.70	23.35	24.55	1,136,700	27,039,532	23.788	23.70	23.60	23.70	23.35	24.55	1,136,700	23.788	-4.24%
2024-03-04	24.75	24.65	24.75	24.50	25.50	1,680,200	41,737,127	24.841	24.75	24.65	24.75	24.50	25.50	1,680,200	24.841	-2.17%
2024-03-01	25.30	25.20	25.30	24.85	26.00	1,220,400	30,746,845	25.194	25.30	25.20	25.30	24.85	26.00	1,220,400	25.194	-2.32%
2024-02-29	25.90	25.85	25.90	25.05	26.35	1,619,100	41,971,987	25.923	25.90	25.85	25.90	25.05	26.35	1,619,100	25.923	2.37%
2024-02-28	25.30	25.25	25.30	25.05	27.15	2,073,374	54,476,131	26.274	25.30	25.25	25.30	25.05	27.15	2,073,374	26.274	-2.69%
2024-02-27	26.00	25.85	26.00	24.80	26.05	959,200	24,600,762	25.647	26.00	25.85	26.00	24.80	26.05	959,200	25.647	3.59%
2024-02-26	25.10	24.90	25.15	24.80	26.10	1,176,860	29,684,773	25.224	25.10	24.90	25.15	24.80	26.10	1,176,860	25.224	-1.57%
2024-02-23	25.50	25.50	25.65	25.15	25.65	495,800	12,639,827	25.494	25.50	25.50	25.65	25.15	25.65	495,800	25.494	-0.20%
2024-02-22	25.55	25.50	25.55	25.20	25.60	557,600	14,133,947	25.348	25.55	25.50	25.55	25.20	25.60	557,600	25.348	0.59%
2024-02-21	25.40	25.35	25.40	24.95	26.30	1,074,900	27,685,932	25.757	25.40	25.35	25.40	24.95	26.30	1,074,900	25.757	-0.59%
2024-02-20	25.55	25.50	25.55	24.85	26.35	961,300	24,742,415	25.739	25.55	25.50	25.55	24.85	26.35	961,300	25.738	1.19%
2024-02-19	25.25	25.05	25.25	24.35	25.30	1,086,300	27,072,120	24.921	25.25	25.05	25.25	24.35	25.30	1,086,300	24.921	1.61%
2024-02-16	24.85	24.70	24.85	23.30	25.05	248,900	6,076,855	24.415	24.85	24.70	24.85	23.30	25.05	248,900	24.415	6.42%
2024-02-15	23.35	23.20	23.35	22.05	23.40	197,300	4,485,740	22.736	23.35	23.20	23.35	22.05	23.40	197,300	22.736	3.55%
2024-02-14	22.55	22.55	22.70	21.70	23.45	326,000	7,232,905	22.187	22.55	22.55	22.70	21.70	23.45	326,000	22.187	2.97%
2024-02-09	21.90	21.80	21.90	21.80	22.50	112,200	2,471,140	22.024	21.90	21.80	21.90	21.80	22.50	112,200	22.024	-3.74%
2024-02-08	22.75	22.75	22.80	22.10	23.30	548,700	12,518,675	22.815	22.75	22.75	22.80	22.10	23.30	548,700	22.815	0.66%
2024-02-07	22.60	22.45	22.60	22.40	23.50	979,300	22,510,620	22.986	22.60	22.45	22.60	22.40	23.50	979,300	22.986	-0.88%
2024-02-06	22.80	22.80	22.85	20.75	22.85	1,082,411	23,839,897	22.025	22.80	22.80	22.85	20.75	22.85	1,082,411	22.025	9.62%
2024-02-05	20.80	20.80	20.85	20.75	21.85	1,950,906	41,253,858	21.146	20.80	20.80	20.85	20.75	21.85	1,950,906	21.146	-3.03%
2024-02-02	21.45	21.40	21.45	21.25	23.90	2,682,800	59,352,270	22.123	21.45	21.40	21.45	21.25	23.90	2,682,800	22.123	-8.72%
2024-02-01	23.50	23.50	23.55	22.55	24.00	1,259,981	29,587,598	23.483	23.50	23.50	23.55	22.55	24.00	1,259,981	23.483	2.17%
2024-01-31	23.00	22.85	23.00	22.65	24.05	998,900	23,201,205	23.227	23.00	22.85	23.00	22.65	24.05	998,900	23.227	-2.13%
2024-01-30	23.50	23.50	23.60	23.25	24.00	981,100	23,216,355	23.664	23.50	23.50	23.60	23.25	24.00	981,100	23.664	-1.88%
2024-01-29	23.95	23.85	23.95	23.65	24.75	701,300	16,947,821	24.166	23.95	23.85	23.95	23.65	24.75	701,300	24.166	-0.62%
2024-01-26	24.10	24.10	24.15	23.35	25.70	2,585,900	63,311,565	24.483	24.10	24.10	24.15	23.35	25.70	2,585,900	24.483	-3.60%
2024-01-25	25.00	24.95	25.00	24.00	25.40	1,106,250	27,623,377	24.970	25.00	24.95	25.00	24.00	25.40	1,106,250	24.970	0.81%
2024-01-24	24.80	24.75	24.80	23.25	25.00	1,192,900	28,624,897	23.996	24.80	24.75	24.80	23.25	25.00	1,192,900	23.996	7.13%
2024-01-23	23.15	23.15	23.20	22.35	23.55	915,700	21,239,908	23.195	23.15	23.15	23.20	22.35	23.55	915,700	23.195	1.54%
2024-01-22	22.80	22.70	22.80	22.45	23.40	1,355,700	31,005,823	22.871	22.80	22.70	22.80	22.45	23.40	1,355,700	22.871	-0.87%
2024-01-19	23.00	22.95	23.00	22.85	24.70	1,813,800	42,808,780	23.602	23.00	22.95	23.00	22.85	24.70	1,813,800	23.602	-7.07%
2024-01-18	24.75	24.75	24.80	24.10	25.45	1,006,300	24,715,850	24.561	24.75	24.75	24.80	24.10	25.45	1,006,300	24.561	-0.80%
2024-01-17	24.95	24.90	24.95	24.55	26.95	1,631,000	41,293,352	25.318	24.95	24.90	24.95	24.55	26.95	1,631,000	25.318	-5.85%
2024-01-16	26.50	26.50	26.55	26.05	27.15	948,200	25,281,995	26.663	26.50	26.50	26.55	26.05	27.15	948,200	26.663	-2.39%
2024-01-15	27.15	27.15	27.25	26.85	27.80	1,103,825	30,187,737	27.348	27.15	27.15	27.25	26.85	27.80	1,103,825	27.348	0.93%
2024-01-12	26.90	26.90	26.95	26.65	27.15	830,900	22,356,125	26.906	26.90	26.90	26.95	26.65	27.15	830,900	26.906	-0.55%
2024-01-11	27.05	27.05	27.10	25.70	27.50	1,168,880	31,265,062	26.748	27.05	27.05	27.10	25.70	27.50	1,168,880	26.748	4.24%
2024-01-10	25.95	25.95	26.00	25.70	26.60	532,600	13,894,806	26.089	25.95	25.95	26.00	25.70	26.60	532,600	26.089	-0.38%
2024-01-09	26.05	25.95	26.05	25.60	26.75	1,096,200	28,859,348	26.327	26.05	25.95	26.05	25.60	26.75	1,096,200	26.327	1.36%
2024-01-08	25.70	25.70	25.75	25.60	26.75	1,466,700	37,988,578	25.901	25.70	25.70	25.75	25.60	26.75	1,466,700	25.901	-2.84%
2024-01-05	26.45	26.40	26.45	26.25	27.95	1,944,485	51,987,196	26.736	26.45	26.40	26.45	26.25	27.95	1,944,485	26.736	-3.99%
2024-01-04	27.55	27.50	27.55	26.85	27.55	1,178,000	32,207,485	27.341	27.55	27.50	27.55	26.85	27.55	1,178,000	27.341	2.04%
2024-01-03	27.00	26.95	27.00	26.90	28.00	1,327,423	36,314,440	27.357	27.00	26.95	27.00	26.90	28.00	1,327,423	27.357	-2.88%
2024-01-02	27.80	27.65	27.80	27.00	27.95	1,136,837	31,379,374	27.602	27.80	27.65	27.80	27.00	27.95	1,136,837	27.602	1.83%
2023-12-29	27.30	27.20	27.30	26.75	27.40	1,402,300	38,062,400	27.143	27.30	27.20	27.30	26.75	27.40	1,402,300	27.143	1.49%
2023-12-28	26.90	26.90	26.95	26.70	27.70	1,478,150	40,062,810	27.103	26.90	26.90	26.95	26.70	27.70	1,478,150	27.103	0.75%
2023-12-27	26.70	26.60	26.70	25.60	27.35	2,730,070	73,234,709	26.825	26.70	26.60	26.70	25.60	27.35	2,730,070	26.825	5.12%
2023-12-22	25.40	25.40	25.45	25.30	26.15	665,900	17,106,075	25.689	25.40	25.40	25.45	25.30	26.15	665,900	25.689	-2.12%
2023-12-21	25.95	25.90	25.95	25.30	26.25	1,031,214	26,631,369	25.825	25.95	25.90	25.95	25.30	26.25	1,031,214	25.825	-0.76%
2023-12-20	26.15	26.15	26.25	25.90	26.90	668,670	17,536,187	26.226	26.15	26.15	26.25	25.90	26.90	668,670	26.225	-0.76%
2023-12-19	26.35	26.25	26.35	25.50	26.50	1,144,196	29,898,870	26.131	26.35	26.25	26.35	25.50	26.50	1,144,196	26.131	2.53%
2023-12-18	25.70	25.70	25.75	25.55	27.15	2,422,044	64,138,239	26.481	25.70	25.70	25.75	25.55	27.15	2,422,044	26.481	-2.84%
2023-12-15	26.45	26.40	26.45	25.10	26.60	1,580,996	40,874,848	25.854	26.45	26.40	26.45	25.10	26.60	1,580,996	25.854	5.80%
2023-12-14	25.00	24.95	25.00	24.75	25.45	840,648	21,101,017	25.101	25.00	24.95	25.00	24.75	25.45	840,648	25.101	2.04%
2023-12-13	24.50	24.50	24.55	24.00	24.75	610,896	14,916,864	24.418	24.50	24.50	24.55	24.00	24.75	610,896	24.418	1.45%
2023-12-12	24.15	24.15	24.20	23.35	24.30	676,296	16,133,177	23.855	24.15	24.15	24.20	23.35	24.30	676,296	23.855	1.90%
2023-12-11	23.70	23.60	23.70	23.00	24.15	1,686,435	39,451,565	23.394	23.70	23.60	23.70	23.00	24.15	1,686,435	23.393	-1.04%
2023-12-08	23.95	23.95	24.00	23.65	24.75	1,286,100	30,845,960	23.984	23.95	23.95	24.00	23.65	24.75	1,286,100	23.984	-1.84%
2023-12-07	24.40	24.20	24.40	24.05	24.75	569,000	13,825,685	24.298	24.40	24.20	24.40	24.05	24.75	569,000	24.298	-1.01%
2023-12-06	24.65	24.50	24.65	24.10	25.20	1,228,900	30,215,251	24.587	24.65	24.50	24.65	24.10	25.20	1,228,900	24.587	1.02%
2023-12-05	24.40	24.35	24.40	23.95	25.00	1,705,500	41,862,365	24.546	24.40	24.35	24.40	23.95	25.00	1,705,500	24.546	1.88%
2023-12-04	23.95	23.90	23.95	23.85	25.25	2,110,000	51,519,475	24.417	23.95	23.90	23.95	23.85	25.25	2,110,000	24.417	-4.96%
2023-12-01	25.20	25.15	25.20	25.10	26.00	617,600	15,683,210	25.394	25.20	25.15	25.20	25.10	26.00	617,600	25.394	-1.37%
2023-11-30	25.55	25.50	25.60	24.65	25.70	1,072,014	27,282,206	25.450	25.55	25.50	25.60	24.65	25.70	1,072,014	25.449	2.61%
2023-11-29	24.90	24.80	24.90	24.45	25.35	1,035,800	25,783,165	24.892	24.90	24.80	24.90	24.45	25.35	1,035,800	24.892	-0.80%
2023-11-28	25.10	25.05	25.10	24.25	25.50	803,320	20,055,020	24.965	25.10	25.05	25.10	24.25	25.50	803,320	24.965	2.45%
2023-11-27	24.50	24.50	24.60	24.20	24.80	967,200	23,662,620	24.465	24.50	24.50	24.60	24.20	24.80	967,200	24.465	0.00%
2023-11-24	24.50	24.50	24.60	24.50	26.00	1,097,400	27,554,375	25.109	24.50	24.50	24.60	24.50	26.00	1,097,400	25.109	-3.35%
2023-11-23	25.35	25.20	25.35	24.75	25.40	643,700	16,154,002	25.096	25.35	25.20	25.35	24.75	25.40	643,700	25.096	2.42%
2023-11-22	24.75	24.70	24.75	24.50	26.40	1,344,000	33,970,893	25.276	24.75	24.70	24.75	24.50	26.40	1,344,000	25.276	-6.07%
2023-11-21	26.35	26.20	26.35	25.65	26.80	902,900	23,638,620	26.181	26.35	26.20	26.35	25.65	26.80	902,900	26.181	-0.19%
2023-11-20	26.40	26.30	26.40	25.85	27.15	1,786,500	47,163,625	26.400	26.40	26.30	26.40	25.85	27.15	1,786,500	26.400	0.38%
2023-11-17	26.30	26.10	26.30	25.10	26.40	2,259,000	57,956,577	25.656	26.30	26.10	26.30	25.10	26.40	2,259,000	25.656	2.14%
2023-11-16	25.75	25.70	25.75	25.65	28.00	4,036,700	106,385,485	26.355	25.75	25.70	25.75	25.65	28.00	4,036,700	26.355	-7.37%
2023-11-15	27.80	27.70	27.80	26.10	27.90	3,629,531	99,830,231	27.505	27.80	27.70	27.80	26.10	27.90	3,629,531	27.505	7.54%
2023-11-14	25.85	25.85	25.90	25.30	26.20	1,093,500	28,160,635	25.753	25.85	25.85	25.90	25.30	26.20	1,093,500	25.753	1.17%
2023-11-13	25.55	25.40	25.55	25.05	26.45	893,400	22,732,865	25.445	25.55	25.40	25.55	25.05	26.45	893,400	25.445	-0.97%
2023-11-10	25.80	25.65	25.80	25.20	26.15	678,400	17,465,700	25.745	25.80	25.65	25.80	25.20	26.15	678,400	25.745	0.00%
2023-11-09	25.80	25.80	25.95	25.65	26.60	1,138,900	29,762,615	26.133	25.80	25.80	25.95	25.65	26.60	1,138,900	26.133	-0.58%
2023-11-08	25.95	25.90	25.95	25.50	27.30	2,266,685	59,586,930	26.288	25.95	25.90	25.95	25.50	27.30	2,266,685	26.288	-2.81%
2023-11-07	26.70	26.60	26.70	26.30	27.20	2,081,579	55,653,699	26.736	26.70	26.60	26.70	26.30	27.20	2,081,579	26.736	-0.93%
2023-11-06	26.95	26.75	26.95	26.40	27.90	3,042,775	82,892,122	27.242	26.95	26.75	26.95	26.40	27.90	3,042,775	27.242	3.45%
2023-11-03	26.05	26.05	26.10	25.50	26.50	909,400	23,601,785	25.953	26.05	26.05	26.10	25.50	26.50	909,400	25.953	0.58%
2023-11-02	25.90	25.80	25.90	25.45	26.35	880,700	22,659,255	25.729	25.90	25.80	25.90	25.45	26.35	880,700	25.729	0.00%
2023-11-01	25.90	25.85	25.90	25.00	26.65	1,875,389	48,346,466	25.779	25.90	25.85	25.90	25.00	26.65	1,875,389	25.779	1.97%
2023-10-31	25.40	25.25	25.40	24.80	25.80	1,518,605	38,428,856	25.305	25.40	25.25	25.40	24.80	25.80	1,518,605	25.305	0.59%
2023-10-30	25.25	25.15	25.25	24.00	25.75	3,472,145	87,626,582	25.237	25.25	25.15	25.25	24.00	25.75	3,472,145	25.237	6.54%
2023-10-27	23.70	23.60	23.70	21.65	23.90	1,853,722	43,238,633	23.325	23.70	23.60	23.70	21.65	23.90	1,853,722	23.325	7.24%
2023-10-26	22.10	21.95	22.10	21.60	22.35	655,300	14,327,330	21.864	22.10	21.95	22.10	21.60	22.35	655,300	21.864	-1.78%
2023-10-25	22.50	22.40	22.50	22.25	23.00	837,900	18,917,185	22.577	22.50	22.40	22.50	22.25	23.00	837,900	22.577	-0.22%
2023-10-24	22.55	22.40	22.55	21.35	22.65	684,595	15,160,927	22.146	22.55	22.40	22.55	21.35	22.65	684,595	22.146	3.92%
2023-10-20	21.70	21.65	21.70	21.45	22.50	337,600	7,339,840	21.741	21.70	21.65	21.70	21.45	22.50	337,600	21.741	-1.36%
2023-10-19	22.00	22.00	22.10	21.85	22.50	512,800	11,318,775	22.073	22.00	22.00	22.10	21.85	22.50	512,800	22.072	-1.57%
2023-10-18	22.35	22.30	22.35	22.30	23.00	590,500	13,395,020	22.684	22.35	22.30	22.35	22.30	23.00	590,500	22.684	-2.61%
2023-10-17	22.95	22.75	22.95	22.20	23.70	1,390,200	31,869,605	22.925	22.95	22.75	22.95	22.20	23.70	1,390,200	22.924	2.00%
2023-10-16	22.50	22.45	22.50	22.40	23.50	993,700	22,642,665	22.786	22.50	22.45	22.50	22.40	23.50	993,700	22.786	0.22%
2023-10-13	22.45	22.40	22.55	22.00	23.25	1,536,000	34,693,840	22.587	22.45	22.40	22.55	22.00	23.25	1,536,000	22.587	0.67%
2023-10-12	22.30	22.20	22.30	20.20	22.40	2,709,600	57,775,450	21.323	22.30	22.20	22.30	20.20	22.40	2,709,600	21.323	2.06%
2023-10-11	21.85	21.65	21.85	21.20	22.50	1,082,094	23,787,466	21.983	21.85	21.65	21.85	21.20	22.50	1,082,094	21.983	2.82%
2023-10-10	21.25	21.25	21.30	21.00	21.70	391,700	8,351,890	21.322	21.25	21.25	21.30	21.00	21.70	391,700	21.322	0.47%
2023-10-09	21.15	21.15	21.25	20.50	21.50	1,059,500	22,268,995	21.018	21.15	21.15	21.25	20.50	21.50	1,059,500	21.018	3.93%
2023-10-06	20.35	20.25	20.35	19.86	20.40	106,400	2,143,014	20.141	20.35	20.25	20.35	19.86	20.40	106,400	20.141	3.83%
2023-10-05	19.60	19.50	19.60	19.30	19.92	82,400	1,617,574	19.631	19.60	19.50	19.60	19.30	19.92	82,400	19.631	0.00%
2023-10-04	19.60	19.60	19.66	19.50	20.25	199,400	3,921,808	19.668	19.60	19.60	19.66	19.50	20.25	199,400	19.668	-3.21%
2023-10-03	20.25	20.10	20.25	19.90	20.60	239,610	4,811,440	20.080	20.25	20.10	20.25	19.90	20.60	239,610	20.080	-3.11%
2023-09-29	20.90	20.75	20.90	20.50	22.10	566,600	11,848,339	20.911	20.90	20.75	20.90	20.50	22.10	566,600	20.911	-5.43%
2023-09-28	22.10	22.05	22.10	21.45	22.80	1,165,486	25,603,443	21.968	22.10	22.05	22.10	21.45	22.80	1,165,486	21.968	1.84%
2023-09-27	21.70	21.60	21.70	21.20	21.90	507,200	11,001,410	21.691	21.70	21.60	21.70	21.20	21.90	507,200	21.690	3.58%
2023-09-26	20.95	20.85	20.95	20.75	21.50	693,189	14,625,701	21.099	20.95	20.85	20.95	20.75	21.50	693,189	21.099	-1.64%
2023-09-25	21.30	21.20	21.30	21.00	21.85	975,967	20,779,656	21.291	21.30	21.20	21.30	21.00	21.85	975,967	21.291	-1.84%
2023-09-22	21.70	21.55	21.70	20.25	21.80	1,091,800	23,046,355	21.109	21.70	21.55	21.70	20.25	21.80	1,091,800	21.109	3.83%
2023-09-21	20.90	20.80	20.90	20.45	21.20	591,230	12,229,299	20.685	20.90	20.80	20.90	20.45	21.20	591,230	20.685	-1.18%
2023-09-20	21.15	21.10	21.15	21.00	22.20	1,218,700	26,105,760	21.421	21.15	21.10	21.15	21.00	22.20	1,218,700	21.421	-4.94%
2023-09-19	22.25	22.20	22.25	22.20	23.25	479,200	10,884,425	22.714	22.25	22.20	22.25	22.20	23.25	479,200	22.714	-4.30%
2023-09-18	23.25	23.20	23.25	21.80	23.30	1,074,700	24,560,775	22.854	23.25	23.20	23.25	21.80	23.30	1,074,700	22.854	4.97%
2023-09-15	22.15	22.15	22.45	21.50	22.60	1,636,300	36,294,280	22.181	22.15	22.15	22.45	21.50	22.60	1,636,300	22.181	1.61%
2023-09-14	21.80	21.80	21.85	21.70	22.60	447,705	9,847,238	21.995	21.80	21.80	21.85	21.70	22.60	447,705	21.995	-2.02%
2023-09-13	22.25	22.15	22.25	22.15	23.00	603,700	13,572,860	22.483	22.25	22.15	22.25	22.15	23.00	603,700	22.483	-2.41%
2023-09-12	22.80	22.80	22.90	22.80	23.45	635,400	14,587,480	22.958	22.80	22.80	22.90	22.80	23.45	635,400	22.958	-2.77%
2023-09-11	23.45	23.30	23.45	22.45	23.80	1,547,191	36,151,415	23.366	23.45	23.30	23.45	22.45	23.80	1,547,191	23.366	3.99%
2023-09-07	22.55	22.40	22.55	21.75	23.00	1,220,200	27,111,475	22.219	22.55	22.40	22.55	21.75	23.00	1,220,200	22.219	0.45%
2023-09-06	22.45	22.40	22.45	22.05	23.00	1,822,100	40,892,755	22.443	22.45	22.40	22.45	22.05	23.00	1,822,100	22.443	-2.18%
2023-09-05	22.95	22.95	23.05	22.70	23.50	1,008,400	23,250,050	23.056	22.95	22.95	23.05	22.70	23.50	1,008,400	23.056	-2.34%
2023-09-04	23.50	23.45	23.50	23.35	24.20	1,141,900	26,883,015	23.542	23.50	23.45	23.50	23.35	24.20	1,141,900	23.542	-2.69%
2023-08-31	24.15	23.95	24.15	23.70	25.05	1,453,800	34,930,239	24.027	24.15	23.95	24.15	23.70	25.05	1,453,800	24.027	-2.62%
2023-08-30	24.80	24.80	24.95	24.75	25.80	1,332,600	33,624,098	25.232	24.80	24.80	24.95	24.75	25.80	1,332,600	25.232	-1.39%
2023-08-29	25.15	25.15	25.20	24.20	25.50	1,294,543	32,218,290	24.888	25.15	25.15	25.20	24.20	25.50	1,294,543	24.888	3.07%
2023-08-28	24.40	24.40	24.45	24.30	25.40	1,284,602	31,792,980	24.749	24.40	24.40	24.45	24.30	25.40	1,284,602	24.749	0.62%
2023-08-25	24.25	24.15	24.25	23.35	25.00	1,121,654	27,384,488	24.414	24.25	24.15	24.25	23.35	25.00	1,121,654	24.414	1.46%
2023-08-24	23.90	23.90	24.00	23.05	24.55	1,240,434	29,757,653	23.990	23.90	23.90	24.00	23.05	24.55	1,240,434	23.990	2.80%
2023-08-23	23.25	23.25	23.30	23.05	24.35	1,761,656	41,548,537	23.585	23.25	23.25	23.30	23.05	24.35	1,761,656	23.585	-1.06%
2023-08-22	23.50	23.45	23.50	22.95	25.15	2,721,073	64,638,992	23.755	23.50	23.45	23.50	22.95	25.15	2,721,073	23.755	-3.89%
2023-08-21	24.45	24.20	24.45	23.65	24.50	868,717	20,936,121	24.100	24.45	24.20	24.45	23.65	24.50	868,717	24.100	0.41%
2023-08-18	24.35	24.30	24.35	24.10	25.75	1,681,800	41,748,273	24.824	24.35	24.30	24.35	24.10	25.75	1,681,800	24.824	-3.94%
2023-08-17	25.35	25.25	25.35	24.35	25.70	1,797,500	45,014,830	25.043	25.35	25.25	25.35	24.35	25.70	1,797,500	25.043	1.00%
2023-08-16	25.10	25.05	25.10	24.75	26.50	1,750,850	44,444,838	25.385	25.10	25.05	25.10	24.75	26.50	1,750,850	25.385	-4.02%
2023-08-15	26.15	26.00	26.15	25.40	26.50	1,503,000	38,828,952	25.834	26.15	26.00	26.15	25.40	26.50	1,503,000	25.834	-1.51%
2023-08-14	26.55	26.50	26.55	25.90	27.70	1,693,000	44,821,778	26.475	26.55	26.50	26.55	25.90	27.70	1,693,000	26.475	-3.98%
2023-08-11	27.65	27.65	27.70	26.95	28.05	1,149,000	31,610,780	27.512	27.65	27.65	27.70	26.95	28.05	1,149,000	27.512	0.18%
2023-08-10	27.60	27.60	27.65	27.25	28.15	2,709,700	74,975,536	27.669	27.60	27.60	27.65	27.25	28.15	2,709,700	27.669	0.18%
2023-08-09	27.55	27.40	27.55	23.95	27.65	7,061,975	187,475,411	26.547	27.55	27.40	27.55	23.95	27.65	7,061,975	26.547	16.24%
2023-08-08	23.70	23.65	23.70	23.10	24.60	2,217,080	52,848,540	23.837	23.70	23.65	23.70	23.10	24.60	2,217,080	23.837	0.00%
2023-08-07	23.70	23.60	23.70	23.10	25.00	4,763,500	113,537,370	23.835	23.70	23.60	23.70	23.10	25.00	4,763,500	23.835	5.80%
2023-08-04	22.40	22.35	22.40	22.05	23.00	508,600	11,352,823	22.322	22.40	22.35	22.40	22.05	23.00	508,600	22.322	-0.88%
2023-08-03	22.60	22.40	22.60	22.25	23.10	792,906	17,865,208	22.531	22.60	22.40	22.60	22.25	23.10	792,906	22.531	-0.22%
2023-08-02	22.65	22.65	22.70	22.60	24.25	1,112,800	25,738,330	23.129	22.65	22.65	22.70	22.60	24.25	1,112,800	23.129	-7.36%
2023-08-01	24.45	24.35	24.45	23.35	24.90	910,150	22,234,517	24.430	24.45	24.35	24.45	23.35	24.90	910,150	24.430	2.52%
2023-07-31	23.85	23.70	23.85	23.15	24.45	2,052,500	49,151,010	23.947	23.85	23.70	23.85	23.15	24.45	2,052,500	23.947	1.49%
2023-07-28	23.50	23.45	23.50	22.05	23.60	1,227,010	28,339,334	23.096	23.50	23.45	23.50	22.05	23.60	1,227,010	23.096	4.91%
2023-07-27	22.40	22.40	22.50	22.20	22.75	598,900	13,451,515	22.460	22.40	22.40	22.50	22.20	22.75	598,900	22.460	-0.44%
2023-07-26	22.50	22.40	22.50	22.35	22.75	403,500	9,095,535	22.542	22.50	22.40	22.50	22.35	22.75	403,500	22.542	-0.88%
2023-07-25	22.70	22.55	22.70	22.30	23.25	645,800	14,625,905	22.648	22.70	22.55	22.70	22.30	23.25	645,800	22.648	-1.09%
2023-07-24	22.95	22.90	22.95	22.30	23.10	974,100	22,259,015	22.851	22.95	22.90	22.95	22.30	23.10	974,100	22.851	1.77%
2023-07-21	22.55	22.55	22.60	21.35	22.55	776,449	17,192,125	22.142	22.55	22.55	22.60	21.35	22.55	776,449	22.142	3.44%
2023-07-20	21.80	21.55	21.80	20.80	21.80	602,600	12,838,780	21.306	21.80	21.55	21.80	20.80	21.80	602,600	21.306	1.40%
2023-07-19	21.50	21.30	21.50	20.65	22.50	512,400	10,977,895	21.425	21.50	21.30	21.50	20.65	22.50	512,400	21.424	-3.15%
2023-07-18	22.20	22.15	22.30	21.80	22.50	593,450	13,154,227	22.166	22.20	22.15	22.30	21.80	22.50	593,450	22.166	-0.67%
2023-07-14	22.35	22.15	22.35	22.15	23.10	471,850	10,654,185	22.580	22.35	22.15	22.35	22.15	23.10	471,850	22.580	-1.32%
2023-07-13	22.65	22.65	22.70	21.90	23.20	1,141,673	26,040,262	22.809	22.65	22.65	22.70	21.90	23.20	1,141,673	22.809	4.14%
2023-07-12	21.75	21.65	21.75	21.50	22.10	428,608	9,347,497	21.809	21.75	21.65	21.75	21.50	22.10	428,608	21.809	-2.03%
2023-07-11	22.20	22.05	22.20	21.90	22.45	361,200	8,004,495	22.161	22.20	22.05	22.20	21.90	22.45	361,200	22.161	-0.45%
2023-07-10	22.30	22.10	22.30	21.70	22.85	605,500	13,456,430	22.224	22.30	22.10	22.30	21.70	22.85	605,500	22.224	-1.33%
2023-07-07	22.60	22.60	22.70	21.20	22.85	1,227,122	27,032,183	22.029	22.60	22.60	22.70	21.20	22.85	1,227,122	22.029	3.20%
2023-07-06	21.90	21.90	21.95	21.85	22.80	636,500	14,146,806	22.226	21.90	21.90	21.95	21.85	22.80	636,500	22.226	-3.10%
2023-07-05	22.60	22.60	22.80	22.40	23.45	1,957,269	44,636,208	22.805	22.60	22.60	22.80	22.40	23.45	1,957,269	22.805	-0.22%
2023-07-04	22.65	22.65	22.70	20.90	23.35	2,190,988	49,249,954	22.478	22.65	22.65	22.70	20.90	23.35	2,190,988	22.478	5.35%
2023-07-03	21.50	21.40	21.50	20.40	21.70	1,575,360	33,104,841	21.014	21.50	21.40	21.50	20.40	21.70	1,575,360	21.014	1.90%
2023-06-30	21.10	21.05	21.10	20.45	21.10	895,250	18,683,358	20.869	21.10	21.05	21.10	20.45	21.10	895,250	20.869	3.18%
2023-06-29	20.45	20.45	20.50	19.82	20.75	733,105	14,881,358	20.299	20.45	20.45	20.50	19.82	20.75	733,105	20.299	0.49%
2023-06-28	20.35	20.30	20.35	19.50	20.50	728,950	14,478,681	19.862	20.35	20.30	20.35	19.50	20.50	728,950	19.862	1.24%
2023-06-27	20.10	20.10	20.20	19.42	20.40	580,275	11,686,734	20.140	20.10	20.10	20.20	19.42	20.40	580,275	20.140	1.93%
2023-06-26	19.72	19.60	19.72	18.84	20.20	1,359,800	26,664,163	19.609	19.72	19.60	19.72	18.84	20.20	1,359,800	19.609	5.68%
2023-06-23	18.66	18.66	18.70	18.54	20.65	470,530	8,992,459	19.111	18.66	18.66	18.70	18.54	20.65	470,530	19.111	-9.64%
2023-06-21	20.65	20.50	20.65	20.05	21.00	795,500	16,269,280	20.452	20.65	20.50	20.65	20.05	21.00	795,500	20.452	-2.36%
2023-06-20	21.15	21.15	21.35	21.00	21.60	769,100	16,400,070	21.324	21.15	21.15	21.35	21.00	21.60	769,100	21.324	-3.20%
2023-06-19	21.85	21.60	21.85	21.05	22.70	1,076,100	23,273,076	21.627	21.85	21.60	21.85	21.05	22.70	1,076,100	21.627	-1.58%
2023-06-16	22.20	22.20	22.25	21.95	22.70	1,955,780	43,499,324	22.241	22.20	22.20	22.25	21.95	22.70	1,955,780	22.241	2.07%
2023-06-15	21.75	21.60	21.75	19.96	21.75	2,020,300	42,327,723	20.951	21.75	21.60	21.75	19.96	21.75	2,020,300	20.951	8.97%
2023-06-14	19.96	19.86	19.96	19.48	20.40	662,600	13,231,138	19.969	19.96	19.86	19.96	19.48	20.40	662,600	19.969	1.22%
2023-06-13	19.72	19.60	19.72	19.50	20.15	818,400	16,159,742	19.746	19.72	19.60	19.72	19.50	20.15	818,400	19.746	-0.90%
2023-06-12	19.90	19.90	19.92	19.70	20.90	878,500	17,577,792	20.009	19.90	19.90	19.92	19.70	20.90	878,500	20.009	-3.16%
2023-06-09	20.55	20.55	20.65	19.90	20.90	745,400	15,278,355	20.497	20.55	20.55	20.65	19.90	20.90	745,400	20.497	2.49%
2023-06-08	20.05	20.05	20.10	20.05	21.05	833,500	16,977,042	20.368	20.05	20.05	20.10	20.05	21.05	833,500	20.368	-4.30%
2023-06-07	20.95	20.80	20.95	20.35	21.30	921,600	19,268,295	20.907	20.95	20.80	20.95	20.35	21.30	921,600	20.907	1.70%
2023-06-06	20.60	20.40	20.60	20.10	21.30	1,019,800	20,998,340	20.591	20.60	20.40	20.60	20.10	21.30	1,019,800	20.591	-1.44%
2023-06-05	20.90	20.80	20.90	20.60	21.85	1,288,097	27,281,512	21.180	20.90	20.80	20.90	20.60	21.85	1,288,097	21.180	-0.95%
2023-06-02	21.10	21.10	21.40	20.80	21.60	1,293,600	27,547,210	21.295	21.10	21.10	21.40	20.80	21.60	1,293,600	21.295	1.93%
2023-06-01	20.70	20.70	20.80	20.15	21.75	1,229,600	25,841,440	21.016	20.70	20.70	20.80	20.15	21.75	1,229,600	21.016	1.47%
2023-05-31	20.40	20.25	20.40	19.26	20.40	2,553,300	51,381,029	20.123	20.40	20.25	20.40	19.26	20.40	2,553,300	20.123	2.31%
2023-05-30	19.94	19.92	19.94	19.46	20.20	536,400	10,640,712	19.837	19.94	19.92	19.94	19.46	20.20	536,400	19.837	1.42%
2023-05-29	19.66	19.58	19.66	19.56	20.65	1,288,400	25,691,393	19.941	19.66	19.58	19.66	19.56	20.65	1,288,400	19.941	-2.19%
2023-05-25	20.10	20.10	20.15	19.72	20.40	728,600	14,604,417	20.045	20.10	20.10	20.15	19.72	20.40	728,600	20.044	-1.47%
2023-05-24	20.40	20.35	20.45	19.82	20.65	728,600	14,737,989	20.228	20.40	20.35	20.45	19.82	20.65	728,600	20.228	0.49%
2023-05-23	20.30	20.25	20.30	19.46	20.55	700,348	14,179,765	20.247	20.30	20.25	20.30	19.46	20.55	700,348	20.247	2.73%
2023-05-22	19.76	19.74	19.80	19.38	20.10	825,800	16,297,504	19.735	19.76	19.74	19.80	19.38	20.10	825,800	19.735	2.49%
2023-05-19	19.28	19.24	19.28	18.92	19.56	1,327,761	25,493,031	19.200	19.28	19.24	19.28	18.92	19.56	1,327,761	19.200	-2.72%
2023-05-18	19.82	19.78	19.82	19.46	20.35	1,333,500	26,326,129	19.742	19.82	19.78	19.82	19.46	20.35	1,333,500	19.742	-0.10%
2023-05-17	19.84	19.82	19.84	19.70	22.00	2,364,000	48,017,747	20.312	19.84	19.82	19.84	19.70	22.00	2,364,000	20.312	-9.20%
2023-05-16	21.85	21.75	21.85	21.35	22.50	797,800	17,443,060	21.864	21.85	21.75	21.85	21.35	22.50	797,800	21.864	2.10%
2023-05-15	21.40	21.30	21.40	20.40	21.45	670,700	14,009,545	20.888	21.40	21.30	21.40	20.40	21.45	670,700	20.888	2.64%
2023-05-12	20.85	20.80	20.85	20.80	21.60	381,000	8,033,640	21.086	20.85	20.80	20.85	20.80	21.60	381,000	21.086	-2.57%
2023-05-11	21.40	21.30	21.40	21.10	22.10	470,000	10,136,599	21.567	21.40	21.30	21.40	21.10	22.10	470,000	21.567	0.00%
2023-05-10	21.40	21.25	21.40	20.35	21.55	777,991	16,350,292	21.016	21.40	21.25	21.40	20.35	21.55	777,991	21.016	3.13%
2023-05-09	20.75	20.60	20.75	20.50	21.80	2,270,100	47,540,036	20.942	20.75	20.60	20.75	20.50	21.80	2,270,100	20.942	-4.16%
2023-05-08	21.65	21.60	21.65	21.15	22.60	861,094	18,509,362	21.495	21.65	21.60	21.65	21.15	22.60	861,094	21.495	-1.59%
2023-05-05	22.00	21.90	22.00	21.75	22.50	587,700	12,991,245	22.105	22.00	21.90	22.00	21.75	22.50	587,700	22.105	0.92%
2023-05-04	21.80	21.75	21.80	21.20	22.80	2,871,441	62,436,319	21.744	21.80	21.75	21.80	21.20	22.80	2,871,441	21.744	-1.58%
2023-05-03	22.15	22.05	22.15	21.00	22.35	265,320	5,757,281	21.699	22.15	22.05	22.15	21.00	22.35	265,320	21.699	1.61%
2023-05-02	21.80	21.80	21.90	21.60	22.70	490,900	10,805,040	22.011	21.80	21.80	21.90	21.60	22.70	490,900	22.011	-4.80%
2023-04-28	22.90	22.75	22.90	22.40	23.30	544,500	12,442,157	22.851	22.90	22.75	22.90	22.40	23.30	544,500	22.851	-0.43%
2023-04-27	23.00	22.90	23.00	22.45	23.80	475,900	10,858,468	22.817	23.00	22.90	23.00	22.45	23.80	475,900	22.817	-0.43%
2023-04-26	23.10	22.90	23.10	22.50	23.25	551,700	12,601,445	22.841	23.10	22.90	23.10	22.50	23.25	551,700	22.841	1.32%
2023-04-25	22.80	22.60	22.80	22.20	23.65	1,193,900	26,936,870	22.562	22.80	22.60	22.80	22.20	23.65	1,193,900	22.562	-3.59%
2023-04-24	23.65	23.45	23.65	22.95	24.95	876,000	20,627,946	23.548	23.65	23.45	23.65	22.95	24.95	876,000	23.548	0.21%
2023-04-21	23.60	23.55	23.60	23.35	24.40	809,800	19,302,870	23.837	23.60	23.55	23.60	23.35	24.40	809,800	23.837	-1.46%
2023-04-20	23.95	23.95	24.00	23.55	25.20	973,195	23,481,152	24.128	23.95	23.95	24.00	23.55	25.20	973,195	24.128	-3.43%
2023-04-19	24.80	24.80	24.85	24.35	25.00	599,300	14,742,485	24.600	24.80	24.80	24.85	24.35	25.00	599,300	24.600	-0.40%
2023-04-18	24.90	24.90	24.95	24.60	25.50	697,400	17,416,727	24.974	24.90	24.90	24.95	24.60	25.50	697,400	24.974	-1.19%
2023-04-17	25.20	24.90	25.20	24.75	26.40	1,922,800	48,432,650	25.189	25.20	24.90	25.20	24.75	26.40	1,922,800	25.189	-3.08%
2023-04-14	26.00	25.85	26.00	25.45	27.25	1,871,118	49,264,300	26.329	26.00	25.85	26.00	25.45	27.25	1,871,118	26.329	-0.38%
2023-04-13	26.10	26.05	26.10	24.20	26.25	2,264,200	57,967,147	25.602	26.10	26.05	26.10	24.20	26.25	2,264,200	25.602	4.82%
2023-04-12	24.90	24.80	24.90	24.35	25.10	865,100	21,412,810	24.752	24.90	24.80	24.90	24.35	25.10	865,100	24.752	-0.40%
2023-04-11	25.00	24.95	25.00	24.25	25.05	2,488,800	61,550,769	24.731	25.00	24.95	25.00	24.25	25.05	2,488,800	24.731	6.84%
2023-04-06	23.40	23.30	23.40	22.00	23.50	1,695,300	38,619,905	22.781	23.40	23.30	23.40	22.00	23.50	1,695,300	22.781	2.63%
2023-04-04	22.80	22.80	22.85	21.50	23.00	1,854,900	41,141,970	22.180	22.80	22.80	22.85	21.50	23.00	1,854,900	22.180	3.17%
2023-04-03	22.10	22.00	22.10	21.30	22.35	2,039,600	44,251,912	21.696	22.10	22.00	22.10	21.30	22.35	2,039,600	21.696	-1.12%
2023-03-31	22.35	22.30	22.35	22.00	23.75	1,634,154	36,781,877	22.508	22.35	22.30	22.35	22.00	23.75	1,634,154	22.508	-4.28%
2023-03-30	23.35	23.25	23.35	22.90	23.80	992,900	23,069,700	23.235	23.35	23.25	23.35	22.90	23.80	992,900	23.235	-0.64%
2023-03-29	23.50	23.45	23.50	22.55	24.35	1,914,200	44,706,035	23.355	23.50	23.45	23.50	22.55	24.35	1,914,200	23.355	-2.69%
2023-03-28	24.15	24.00	24.15	23.70	24.65	1,371,000	33,133,255	24.167	24.15	24.00	24.15	23.70	24.65	1,371,000	24.167	0.21%
2023-03-27	24.10	24.10	24.20	24.05	25.00	1,377,400	33,613,177	24.403	24.10	24.10	24.20	24.05	25.00	1,377,400	24.403	-3.02%
2023-03-24	24.85	24.75	24.85	23.80	25.20	3,100,500	76,726,195	24.746	24.85	24.75	24.85	23.80	25.20	3,100,500	24.746	4.19%
2023-03-23	23.85	23.80	23.85	21.90	23.85	2,989,800	67,950,439	22.727	23.85	23.80	23.85	21.90	23.85	2,989,800	22.727	3.70%
2023-03-22	23.00	23.00	23.05	22.80	24.15	1,008,700	23,689,105	23.485	23.00	23.00	23.05	22.80	24.15	1,008,700	23.485	-3.16%
2023-03-21	23.75	23.55	23.75	22.25	23.75	1,052,400	24,313,670	23.103	23.75	23.55	23.75	22.25	23.75	1,052,400	23.103	7.71%
2023-03-20	22.05	22.00	22.05	21.65	23.00	1,426,900	31,464,790	22.051	22.05	22.00	22.05	21.65	23.00	1,426,900	22.051	-4.75%
2023-03-17	23.15	23.15	23.20	22.45	23.80	2,170,100	49,879,312	22.985	23.15	23.15	23.20	22.45	23.80	2,170,100	22.985	1.76%
2023-03-16	22.75	22.75	22.80	21.85	22.90	1,604,100	35,972,385	22.425	22.75	22.75	22.80	21.85	22.90	1,604,100	22.425	-0.66%
2023-03-15	22.90	22.80	22.90	21.90	23.75	2,330,202	53,614,372	23.009	22.90	22.80	22.90	21.90	23.75	2,330,202	23.008	5.05%
2023-03-14	21.80	21.80	21.85	21.55	23.00	2,266,800	50,382,159	22.226	21.80	21.80	21.85	21.55	23.00	2,266,800	22.226	-0.68%
2023-03-13	21.95	21.90	21.95	21.65	22.55	2,721,100	59,912,003	22.018	21.95	21.90	21.95	21.65	22.55	2,721,100	22.018	0.23%
2023-03-10	21.90	21.90	21.95	21.60	22.45	2,236,700	49,167,730	21.982	21.90	21.90	21.95	21.60	22.45	2,236,700	21.982	-3.74%
2023-03-09	22.75	22.60	22.75	22.10	23.45	1,501,300	34,295,590	22.844	22.75	22.60	22.75	22.10	23.45	1,501,300	22.844	1.79%
2023-03-08	22.35	22.30	22.40	22.10	23.70	4,334,600	98,750,039	22.782	22.35	22.30	22.40	22.10	23.70	4,334,600	22.782	-5.89%
2023-03-07	23.75	23.70	23.75	23.60	25.70	3,287,000	79,907,783	24.310	23.75	23.70	23.75	23.60	25.70	3,287,000	24.310	-6.50%
2023-03-06	25.40	25.25	25.40	24.70	26.10	2,252,900	56,828,335	25.225	25.40	25.25	25.40	24.70	26.10	2,252,900	25.225	-3.24%
2023-03-03	26.25	26.20	26.25	25.50	26.45	1,050,600	27,331,398	26.015	26.25	26.20	26.25	25.50	26.45	1,050,600	26.015	0.96%
2023-03-02	26.00	25.90	26.05	25.45	26.30	1,039,000	26,825,047	25.818	26.00	25.90	26.05	25.45	26.30	1,039,000	25.818	-0.76%
2023-03-01	26.20	26.15	26.25	24.55	26.45	1,678,501	43,087,318	25.670	26.20	26.15	26.25	24.55	26.45	1,678,501	25.670	5.01%
2023-02-28	24.95	24.95	25.00	24.05	25.15	1,170,198	28,815,333	24.624	24.95	24.95	25.00	24.05	25.15	1,170,198	24.624	3.31%
2023-02-27	24.15	24.10	24.15	23.80	24.75	1,845,800	44,768,687	24.254	24.15	24.10	24.15	23.80	24.75	1,845,800	24.254	-0.41%
2023-02-24	24.25	24.20	24.25	24.15	25.25	1,644,100	40,379,421	24.560	24.25	24.20	24.25	24.15	25.25	1,644,100	24.560	-3.00%
2023-02-23	25.00	24.95	25.00	24.90	26.50	2,362,700	59,808,007	25.313	25.00	24.95	25.00	24.90	26.50	2,362,700	25.313	-3.47%
2023-02-22	25.90	25.90	25.95	24.70	26.05	1,704,500	43,393,840	25.458	25.90	25.90	25.95	24.70	26.05	1,704,500	25.458	1.57%
2023-02-21	25.50	25.45	25.50	25.25	27.45	2,289,200	59,659,450	26.061	25.50	25.45	25.50	25.25	27.45	2,289,200	26.061	-5.56%
2023-02-20	27.00	26.95	27.00	25.60	27.40	1,847,500	49,304,306	26.687	27.00	26.95	27.00	25.60	27.40	1,847,500	26.687	4.45%
2023-02-17	25.85	25.75	25.85	24.90	26.25	2,175,500	56,102,930	25.789	25.85	25.75	25.85	24.90	26.25	2,175,500	25.789	2.17%
2023-02-16	25.30	25.30	25.35	24.95	27.50	5,662,200	146,944,892	25.952	25.30	25.30	25.35	24.95	27.50	5,662,200	25.952	-6.12%
2023-02-15	26.95	26.80	26.95	26.20	27.70	2,260,300	60,447,173	26.743	26.95	26.80	26.95	26.20	27.70	2,260,300	26.743	-2.71%
2023-02-14	27.70	27.60	27.70	27.35	29.25	1,980,900	55,593,801	28.065	27.70	27.60	27.70	27.35	29.25	1,980,900	28.065	-2.46%
2023-02-13	28.40	28.40	28.45	27.35	28.65	2,020,000	56,546,945	27.994	28.40	28.40	28.45	27.35	28.65	2,020,000	27.994	1.43%
2023-02-10	28.00	28.00	28.25	27.15	29.65	3,289,300	92,256,504	28.048	28.00	28.00	28.25	27.15	29.65	3,289,300	28.047	-2.78%
2023-02-09	28.80	28.80	28.85	27.60	29.15	3,634,100	103,210,805	28.401	28.80	28.80	28.85	27.60	29.15	3,634,100	28.401	-1.20%
2023-02-08	29.15	29.00	29.15	28.70	30.50	2,179,000	64,372,924	29.542	29.15	29.00	29.15	28.70	30.50	2,179,000	29.542	0.52%
2023-02-07	29.00	28.90	29.00	28.00	30.10	2,758,100	79,844,381	28.949	29.00	28.90	29.00	28.00	30.10	2,758,100	28.949	-0.51%
2023-02-06	29.15	29.05	29.15	28.80	31.80	4,610,100	137,603,584	29.848	29.15	29.05	29.15	28.80	31.80	4,610,100	29.848	-8.91%
2023-02-03	32.00	31.95	32.00	31.85	34.00	2,120,300	69,204,782	32.639	32.00	31.95	32.00	31.85	34.00	2,120,300	32.639	-3.03%
2023-02-02	33.00	32.90	33.00	32.45	34.45	3,652,379	121,555,077	33.281	33.00	32.90	33.00	32.45	34.45	3,652,379	33.281	-0.45%
2023-02-01	33.15	33.15	33.20	30.35	33.40	5,963,000	192,825,440	32.337	33.15	33.15	33.20	30.35	33.40	5,963,000	32.337	10.68%
2023-01-31	29.95	29.75	29.95	28.55	30.50	4,805,900	142,370,488	29.624	29.95	29.75	29.95	28.55	30.50	4,805,900	29.624	2.22%
2023-01-30	29.30	29.30	29.35	25.85	29.80	12,252,500	344,104,035	28.084	29.30	29.30	29.35	25.85	29.80	12,252,500	28.084	17.43%
2023-01-27	24.95	24.95	25.00	24.70	26.40	1,026,300	25,838,000	25.176	24.95	24.95	25.00	24.70	26.40	1,026,300	25.176	-4.95%
2023-01-26	26.25	26.15	26.25	24.35	26.35	2,156,700	55,290,833	25.637	26.25	26.15	26.25	24.35	26.35	2,156,700	25.637	7.80%
2023-01-20	24.35	24.35	24.40	23.90	24.80	1,864,600	45,426,899	24.363	24.35	24.35	24.40	23.90	24.80	1,864,600	24.363	2.31%
2023-01-19	23.80	23.80	24.10	23.45	25.45	4,107,300	101,040,152	24.600	23.80	23.80	24.10	23.45	25.45	4,107,300	24.600	-1.04%
2023-01-18	24.05	24.05	24.20	23.75	25.15	39,795,400	971,449,833	24.411	24.05	24.05	24.20	23.75	25.15	39,795,400	24.411	-11.42%
2023-01-17	27.15	27.10	27.15	27.05	30.25	3,248,500	92,350,465	28.429	27.15	27.10	27.15	27.05	30.25	3,248,500	28.429	-8.74%
2023-01-16	29.75	29.70	29.75	29.50	32.20	3,635,290	112,173,689	30.857	29.75	29.70	29.75	29.50	32.20	3,635,290	30.857	0.68%
2023-01-13	29.55	29.55	29.60	28.60	30.05	2,265,000	66,537,400	29.376	29.55	29.55	29.60	28.60	30.05	2,265,000	29.376	4.60%
2023-01-12	28.25	28.20	28.25	27.80	30.20	2,173,100	63,013,340	28.997	28.25	28.20	28.25	27.80	30.20	2,173,100	28.997	-1.05%
2023-01-11	28.55	28.45	28.55	27.75	29.50	1,622,000	46,847,139	28.882	28.55	28.45	28.55	27.75	29.50	1,622,000	28.882	1.42%
2023-01-10	28.15	28.10	28.15	28.15	29.60	1,328,400	38,256,351	28.799	28.15	28.10	28.15	28.15	29.60	1,328,400	28.799	-1.75%
2023-01-09	28.65	28.60	28.65	27.60	29.05	1,933,300	54,948,185	28.422	28.65	28.60	28.65	27.60	29.05	1,933,300	28.422	3.62%
2023-01-06	27.65	27.65	27.80	27.30	29.30	2,325,300	65,808,720	28.301	27.65	27.65	27.80	27.30	29.30	2,325,300	28.301	0.36%
2023-01-05	27.55	27.55	27.60	27.40	28.70	2,082,800	58,555,142	28.114	27.55	27.55	27.60	27.40	28.70	2,082,800	28.114	-0.36%
2023-01-04	27.65	27.65	27.70	26.00	28.20	1,483,496	40,908,161	27.576	27.65	27.65	27.70	26.00	28.20	1,483,496	27.576	3.56%
2023-01-03	26.70	26.65	26.70	25.00	26.90	1,119,996	29,359,509	26.214	26.70	26.65	26.70	25.00	26.90	1,119,996	26.214	3.89%
2022-12-30	25.70	25.55	25.70	24.40	25.85	841,800	21,186,777	25.168	25.70	25.55	25.70	24.40	25.85	841,800	25.168	4.90%
2022-12-29	24.50	24.35	24.50	23.60	25.30	1,341,700	32,912,107	24.530	24.50	24.35	24.50	23.60	25.30	1,341,700	24.530	2.08%
2022-12-28	24.00	24.00	24.15	24.00	25.60	1,114,800	27,481,915	24.652	24.00	24.00	24.15	24.00	25.60	1,114,800	24.652	-4.00%
2022-12-23	25.00	25.00	25.05	23.80	25.20	693,439	17,088,057	24.643	25.00	25.00	25.05	23.80	25.20	693,439	24.642	3.52%
2022-12-22	24.15	24.05	24.15	23.60	24.90	983,200	23,948,460	24.358	24.15	24.05	24.15	23.60	24.90	983,200	24.358	2.11%
2022-12-21	23.65	23.60	23.70	23.25	24.20	639,150	15,158,027	23.716	23.65	23.60	23.70	23.25	24.20	639,150	23.716	0.64%
2022-12-20	23.50	23.45	23.50	23.00	24.50	890,300	21,208,034	23.821	23.50	23.45	23.50	23.00	24.50	890,300	23.821	-1.67%
2022-12-19	23.90	23.90	24.15	23.75	26.40	1,186,016	29,246,526	24.660	23.90	23.90	24.15	23.75	26.40	1,186,016	24.659	-6.46%
2022-12-16	25.55	25.55	25.60	23.40	26.30	2,264,900	57,558,444	25.413	25.55	25.55	25.60	23.40	26.30	2,264,900	25.413	8.26%
2022-12-15	23.60	23.55	23.60	23.05	25.40	1,480,600	35,540,777	24.004	23.60	23.55	23.60	23.05	25.40	1,480,600	24.004	-3.67%
2022-12-14	24.50	24.40	24.60	24.15	25.05	781,200	19,144,230	24.506	24.50	24.40	24.60	24.15	25.05	781,200	24.506	-0.61%
2022-12-13	24.65	24.65	24.80	24.10	26.20	2,600,934	64,325,331	24.732	24.65	24.65	24.80	24.10	26.20	2,600,934	24.732	-4.27%
2022-12-12	25.75	25.75	25.90	24.60	26.40	1,834,100	47,052,649	25.654	25.75	25.75	25.90	24.60	26.40	1,834,100	25.654	0.98%
2022-12-09	25.50	25.50	25.55	23.95	25.95	2,146,000	53,508,605	24.934	25.50	25.50	25.55	23.95	25.95	2,146,000	24.934	-0.20%
2022-12-08	25.55	25.50	25.55	21.95	25.55	4,265,800	103,896,642	24.356	25.55	25.50	25.55	21.95	25.55	4,265,800	24.356	16.67%
2022-12-07	21.90	21.85	21.90	21.20	23.70	3,189,067	72,014,545	22.582	21.90	21.85	21.90	21.20	23.70	3,189,067	22.582	4.53%
2022-12-06	20.95	20.80	20.95	20.50	22.40	1,382,200	29,373,810	21.252	20.95	20.80	20.95	20.50	22.40	1,382,200	21.251	-4.56%
2022-12-05	21.95	21.85	21.95	21.10	22.10	1,788,442	38,704,467	21.641	21.95	21.85	21.95	21.10	22.10	1,788,442	21.641	4.52%
2022-12-02	21.00	20.95	21.00	20.75	22.65	2,025,985	43,633,899	21.537	21.00	20.95	21.00	20.75	22.65	2,025,985	21.537	-2.33%
2022-12-01	21.50	21.30	21.50	20.85	22.85	2,026,400	43,621,117	21.526	21.50	21.30	21.50	20.85	22.85	2,026,400	21.526	-2.05%
2022-11-30	21.95	21.90	21.95	21.25	23.05	6,085,359	134,855,959	22.161	21.95	21.90	21.95	21.25	23.05	6,085,359	22.161	2.57%
2022-11-29	21.40	21.30	21.40	18.92	21.50	3,860,544	78,389,602	20.305	21.40	21.30	21.40	18.92	21.50	3,860,544	20.305	12.75%
2022-11-28	18.98	18.92	18.98	16.42	19.20	4,429,000	80,972,552	18.282	18.98	18.92	18.98	16.42	19.20	4,429,000	18.282	13.25%
2022-11-25	16.76	16.76	16.78	15.66	17.10	1,478,600	24,291,698	16.429	16.76	16.76	16.78	15.66	17.10	1,478,600	16.429	5.54%
2022-11-24	15.88	15.78	15.88	15.60	16.66	1,017,500	16,174,138	15.896	15.88	15.78	15.88	15.60	16.66	1,017,500	15.896	-2.58%
2022-11-23	16.30	16.14	16.30	15.90	16.80	975,900	15,875,310	16.267	16.30	16.14	16.30	15.90	16.80	975,900	16.267	-2.74%
2022-11-22	16.76	16.64	16.76	16.48	18.32	1,475,500	25,073,528	16.993	16.76	16.64	16.76	16.48	18.32	1,475,500	16.993	-6.89%
2022-11-21	18.00	17.82	18.00	17.60	18.56	902,219	16,144,101	17.894	18.00	17.82	18.00	17.60	18.56	902,219	17.894	-3.02%
2022-11-18	18.56	18.44	18.58	18.40	19.16	790,881	14,697,443	18.584	18.56	18.44	18.58	18.40	19.16	790,881	18.584	-2.32%
2022-11-17	19.00	18.82	19.00	18.10	19.08	1,109,500	20,524,909	18.499	19.00	18.82	19.00	18.10	19.08	1,109,500	18.499	0.32%
2022-11-16	18.94	18.84	18.94	18.60	20.30	1,922,893	37,184,409	19.338	18.94	18.84	18.94	18.60	20.30	1,922,893	19.338	-2.27%
2022-11-15	19.38	19.36	19.38	18.54	19.44	1,743,400	33,341,778	19.125	19.38	19.36	19.38	18.54	19.44	1,743,400	19.125	2.00%
2022-11-14	19.00	18.90	19.00	17.80	19.00	2,021,170	37,512,091	18.560	19.00	18.90	19.00	17.80	19.00	2,021,170	18.560	5.91%
2022-11-11	17.94	17.92	17.94	17.82	19.60	1,939,561	36,049,058	18.586	17.94	17.92	17.94	17.82	19.60	1,939,561	18.586	-1.97%
2022-11-10	18.30	18.20	18.30	18.00	19.28	1,021,100	19,024,122	18.631	18.30	18.20	18.30	18.00	19.28	1,021,100	18.631	-1.93%
2022-11-09	18.66	18.64	18.66	18.00	19.36	1,439,159	26,856,431	18.661	18.66	18.64	18.66	18.00	19.36	1,439,159	18.661	0.86%
2022-11-08	18.50	18.38	18.50	18.10	19.12	1,401,000	25,896,161	18.484	18.50	18.38	18.50	18.10	19.12	1,401,000	18.484	-2.63%
2022-11-07	19.00	18.92	19.00	17.80	19.30	1,892,767	35,853,149	18.942	19.00	18.92	19.00	17.80	19.30	1,892,767	18.942	3.49%
2022-11-04	18.36	18.36	18.40	18.10	20.30	3,714,075	69,871,136	18.813	18.36	18.36	18.40	18.10	20.30	3,714,075	18.813	6.74%
2022-11-03	17.20	17.20	17.22	16.16	17.38	1,114,516	18,844,098	16.908	17.20	17.20	17.22	16.16	17.38	1,114,516	16.908	4.24%
2022-11-02	16.50	16.48	16.54	15.32	16.88	1,337,439	21,936,486	16.402	16.50	16.48	16.54	15.32	16.88	1,337,439	16.402	7.00%
2022-11-01	15.42	15.42	15.58	15.20	16.54	1,036,900	16,167,326	15.592	15.42	15.42	15.58	15.20	16.54	1,036,900	15.592	-1.28%
2022-10-31	15.62	15.46	15.62	15.38	16.92	548,598	8,677,221	15.817	15.62	15.46	15.62	15.38	16.92	548,598	15.817	0.39%
2022-10-28	15.56	15.32	15.56	15.20	16.56	648,400	10,228,776	15.775	15.56	15.32	15.56	15.20	16.56	648,400	15.775	-2.63%
2022-10-27	15.98	15.88	15.98	15.86	16.88	780,266	12,792,840	16.396	15.98	15.88	15.98	15.86	16.88	780,266	16.395	-0.87%
2022-10-26	16.12	16.12	16.14	15.20	16.26	887,200	14,172,026	15.974	16.12	16.12	16.14	15.20	16.26	887,200	15.974	7.32%
2022-10-25	15.02	14.96	15.04	13.94	15.32	940,215	13,857,193	14.738	15.02	14.96	15.04	13.94	15.32	940,215	14.738	5.33%
2022-10-24	14.26	14.16	14.30	13.84	16.08	1,281,600	18,780,476	14.654	14.26	14.16	14.30	13.84	16.08	1,281,600	14.654	-9.52%
2022-10-21	15.76	15.76	15.78	15.32	16.00	644,200	10,133,074	15.730	15.76	15.76	15.78	15.32	16.00	644,200	15.730	2.87%
2022-10-20	15.32	15.30	15.38	14.60	15.98	838,200	12,864,764	15.348	15.32	15.30	15.38	14.60	15.98	838,200	15.348	1.73%
2022-10-19	15.06	15.06	15.08	14.80	15.60	1,040,398	15,670,990	15.063	15.06	15.06	15.08	14.80	15.60	1,040,398	15.062	1.21%
2022-10-18	14.88	14.86	14.88	13.62	14.90	1,590,900	22,878,270	14.381	14.88	14.86	14.88	13.62	14.90	1,590,900	14.381	11.04%
2022-10-17	13.40	13.40	13.42	12.92	13.64	621,400	8,224,504	13.235	13.40	13.40	13.42	12.92	13.64	621,400	13.235	2.45%
2022-10-14	13.08	13.00	13.04	11.92	13.42	1,177,200	15,254,434	12.958	13.08	13.00	13.04	11.92	13.42	1,177,200	12.958	10.85%
2022-10-13	11.80	11.76	11.80	11.74	12.46	613,800	7,331,472	11.944	11.80	11.76	11.80	11.74	12.46	613,800	11.944	0.34%
2022-10-12	11.76	11.76	11.78	11.24	12.46	852,200	9,953,146	11.679	11.76	11.76	11.78	11.24	12.46	852,200	11.679	0.68%
2022-10-11	11.68	11.64	11.68	11.36	12.50	593,500	6,924,722	11.668	11.68	11.64	11.68	11.36	12.50	593,500	11.668	-0.51%
2022-10-10	11.74	11.68	11.74	11.26	12.18	655,000	7,733,094	11.806	11.74	11.68	11.74	11.26	12.18	655,000	11.806	2.62%
2022-10-07	11.44	11.38	11.44	11.36	11.90	215,900	2,481,742	11.495	11.44	11.38	11.44	11.36	11.90	215,900	11.495	-4.67%
2022-10-06	12.00	11.92	12.02	11.90	12.32	63,900	766,308	11.992	12.00	11.92	12.02	11.90	12.32	63,900	11.992	-2.91%
2022-10-05	12.36	12.36	12.38	11.48	13.50	285,500	3,473,856	12.168	12.36	12.36	12.38	11.48	13.50	285,500	12.168	7.29%
2022-10-03	11.52	11.52	11.60	11.28	12.00	159,400	1,850,234	11.608	11.52	11.52	11.60	11.28	12.00	159,400	11.607	-2.70%
2022-09-30	11.84	11.84	11.92	11.62	12.08	325,810	3,871,354	11.882	11.84	11.84	11.92	11.62	12.08	325,810	11.882	-2.79%
2022-09-29	12.18	12.10	12.36	12.00	13.60	305,300	3,778,346	12.376	12.18	12.10	12.36	12.00	13.60	305,300	12.376	-1.46%
2022-09-28	12.36	12.36	12.44	12.24	13.08	728,200	9,100,866	12.498	12.36	12.36	12.44	12.24	13.08	728,200	12.498	-5.94%
2022-09-27	13.14	13.12	13.22	12.56	13.32	594,600	7,702,046	12.953	13.14	13.12	13.22	12.56	13.32	594,600	12.953	0.31%
2022-09-26	13.10	13.00	13.10	12.82	13.50	756,500	9,994,426	13.211	13.10	13.00	13.10	12.82	13.50	756,500	13.211	0.77%
2022-09-23	13.00	12.94	13.00	12.94	13.66	620,300	8,184,258	13.194	13.00	12.94	13.00	12.94	13.66	620,300	13.194	-1.66%
2022-09-22	13.22	13.16	13.22	12.84	13.78	1,002,900	13,270,382	13.232	13.22	13.16	13.22	12.84	13.78	1,002,900	13.232	-2.94%
2022-09-21	13.62	13.62	13.64	13.62	14.48	607,500	8,449,386	13.909	13.62	13.62	13.64	13.62	14.48	607,500	13.908	-4.08%
2022-09-20	14.20	14.12	14.20	13.74	14.38	312,100	4,382,260	14.041	14.20	14.12	14.20	13.74	14.38	312,100	14.041	1.43%
2022-09-19	14.00	13.98	14.00	13.98	14.78	609,300	8,668,974	14.228	14.00	13.98	14.00	13.98	14.78	609,300	14.228	-5.53%
2022-09-16	14.82	14.80	14.82	14.82	16.12	749,000	11,376,642	15.189	14.82	14.80	14.82	14.82	16.12	749,000	15.189	-6.79%
2022-09-15	15.90	15.82	15.90	15.64	16.44	332,500	5,310,908	15.973	15.90	15.82	15.90	15.64	16.44	332,500	15.973	-0.13%
2022-09-14	15.92	15.84	15.92	15.50	16.12	322,900	5,117,424	15.848	15.92	15.84	15.92	15.50	16.12	322,900	15.848	-2.21%
2022-09-13	16.28	16.28	16.30	16.16	16.88	737,944	12,114,618	16.417	16.28	16.28	16.30	16.16	16.88	737,944	16.417	0.12%
2022-09-09	16.26	16.22	16.26	15.46	16.44	864,700	13,958,124	16.142	16.26	16.22	16.26	15.46	16.44	864,700	16.142	4.36%
2022-09-08	15.58	15.46	15.58	15.34	15.92	365,700	5,708,256	15.609	15.58	15.46	15.58	15.34	15.92	365,700	15.609	2.10%
2022-09-07	15.26	15.24	15.26	15.06	15.60	618,600	9,474,708	15.316	15.26	15.24	15.26	15.06	15.60	618,600	15.316	-1.93%
2022-09-06	15.56	15.40	15.56	14.16	15.76	941,500	14,173,766	15.055	15.56	15.40	15.56	14.16	15.76	941,500	15.054	4.57%
2022-09-05	14.88	14.88	15.00	14.72	16.36	923,200	13,997,352	15.162	14.88	14.88	15.00	14.72	16.36	923,200	15.162	-3.50%
2022-09-02	15.42	15.42	15.48	15.36	16.78	832,600	13,003,598	15.618	15.42	15.42	15.48	15.36	16.78	832,600	15.618	-3.02%
2022-09-01	15.90	15.84	15.90	15.84	16.96	780,600	12,733,616	16.313	15.90	15.84	15.90	15.84	16.96	780,600	16.313	-3.28%
2022-08-31	16.44	16.36	16.44	16.00	16.68	729,100	11,921,264	16.351	16.44	16.36	16.44	16.00	16.68	729,100	16.351	-1.32%
2022-08-30	16.66	16.66	16.70	16.60	17.52	814,821	13,691,550	16.803	16.66	16.66	16.70	16.60	17.52	814,821	16.803	-4.36%
2022-08-29	17.42	17.42	17.44	15.98	17.70	1,736,385	29,935,934	17.240	17.42	17.42	17.44	15.98	17.70	1,736,385	17.240	5.70%
2022-08-26	16.48	16.40	16.48	15.88	16.48	484,200	7,868,476	16.251	16.48	16.40	16.48	15.88	16.48	484,200	16.250	4.04%
2022-08-25	15.84	15.84	15.86	14.66	15.92	311,700	4,837,876	15.521	15.84	15.84	15.86	14.66	15.92	311,700	15.521	2.72%
2022-08-24	15.42	15.38	15.42	14.90	16.00	718,000	11,137,780	15.512	15.42	15.38	15.42	14.90	16.00	718,000	15.512	2.80%
2022-08-23	15.00	15.00	15.10	15.00	15.46	473,700	7,164,458	15.125	15.00	15.00	15.10	15.00	15.46	473,700	15.124	-3.85%
2022-08-22	15.60	15.56	15.60	15.44	16.06	167,900	2,617,528	15.590	15.60	15.56	15.60	15.44	16.06	167,900	15.590	-1.76%
2022-08-19	15.88	15.76	15.88	15.24	16.06	583,972	9,201,055	15.756	15.88	15.76	15.88	15.24	16.06	583,972	15.756	4.61%
2022-08-18	15.18	15.18	15.22	15.18	15.64	539,200	8,252,512	15.305	15.18	15.18	15.22	15.18	15.64	539,200	15.305	-2.94%
2022-08-17	15.64	15.50	15.66	15.42	16.12	316,200	4,990,020	15.781	15.64	15.50	15.66	15.42	16.12	316,200	15.781	-0.76%
2022-08-16	15.76	15.70	15.76	15.58	16.34	852,500	13,475,271	15.807	15.76	15.70	15.76	15.58	16.34	852,500	15.807	-2.23%
2022-08-15	16.12	16.10	16.14	15.78	16.42	566,500	9,163,157	16.175	16.12	16.10	16.14	15.78	16.42	566,500	16.175	0.75%
2022-08-12	16.00	15.98	16.00	15.72	16.22	317,700	5,085,220	16.006	16.00	15.98	16.00	15.72	16.22	317,700	16.006	0.00%
2022-08-11	16.00	15.94	16.00	15.78	16.22	550,700	8,794,576	15.970	16.00	15.94	16.00	15.78	16.22	550,700	15.970	1.52%
2022-08-10	15.76	15.70	15.76	15.58	16.60	603,900	9,599,756	15.896	15.76	15.70	15.76	15.58	16.60	603,900	15.896	-5.06%
2022-08-09	16.60	16.44	16.60	16.32	16.92	352,100	5,819,888	16.529	16.60	16.44	16.60	16.32	16.92	352,100	16.529	-1.07%
2022-08-08	16.78	16.72	16.78	16.42	17.08	341,400	5,715,418	16.741	16.78	16.72	16.78	16.42	17.08	341,400	16.741	0.36%
2022-08-05	16.72	16.72	16.76	16.32	17.24	584,200	9,883,336	16.918	16.72	16.72	16.76	16.32	17.24	584,200	16.918	3.98%
2022-08-04	16.08	16.06	16.16	16.06	16.98	416,999	6,774,338	16.246	16.08	16.06	16.16	16.06	16.98	416,999	16.245	2.29%
2022-08-03	15.72	15.70	15.72	15.36	16.10	392,000	6,232,334	15.899	15.72	15.70	15.72	15.36	16.10	392,000	15.899	2.21%
2022-08-02	15.38	15.20	15.38	14.84	15.54	756,500	11,503,826	15.207	15.38	15.20	15.38	14.84	15.54	756,500	15.207	-2.78%
2022-08-01	15.82	15.82	15.96	15.42	16.02	555,300	8,809,262	15.864	15.82	15.82	15.96	15.42	16.02	555,300	15.864	-1.25%
2022-07-29	16.02	16.02	16.14	15.90	16.62	604,300	9,761,857	16.154	16.02	16.02	16.14	15.90	16.62	604,300	16.154	-3.38%
2022-07-28	16.58	16.40	16.58	16.28	16.80	399,000	6,604,829	16.554	16.58	16.40	16.58	16.28	16.80	399,000	16.553	2.98%
2022-07-27	16.10	16.10	16.18	16.00	16.90	490,800	7,968,386	16.236	16.10	16.10	16.18	16.00	16.90	490,800	16.236	-2.07%
2022-07-26	16.44	16.44	16.58	16.36	16.94	564,006	9,363,061	16.601	16.44	16.44	16.58	16.36	16.94	564,006	16.601	-0.36%
2022-07-25	16.50	16.38	16.50	15.52	16.50	555,900	8,985,817	16.164	16.50	16.38	16.50	15.52	16.50	555,900	16.164	1.23%
2022-07-22	16.30	16.24	16.30	16.10	17.46	1,134,000	18,676,780	16.470	16.30	16.24	16.30	16.10	17.46	1,134,000	16.470	-3.44%
2022-07-21	16.88	16.74	16.88	16.56	17.46	1,123,650	19,113,279	17.010	16.88	16.74	16.88	16.56	17.46	1,123,650	17.010	-1.97%
2022-07-20	17.22	17.06	17.22	16.60	18.18	2,593,300	44,697,244	17.236	17.22	17.06	17.22	16.60	18.18	2,593,300	17.236	0.00%
2022-07-19	17.22	17.04	17.22	16.62	17.70	1,154,800	19,596,720	16.970	17.22	17.04	17.22	16.62	17.70	1,154,800	16.970	-1.71%
2022-07-18	17.52	17.52	17.56	16.64	17.66	947,400	16,177,679	17.076	17.52	17.52	17.56	16.64	17.66	947,400	17.076	1.98%
2022-07-15	17.18	17.18	17.20	17.14	18.64	1,753,100	30,844,634	17.594	17.18	17.18	17.20	17.14	18.64	1,753,100	17.594	-9.20%
2022-07-14	18.92	18.92	18.94	17.98	19.06	1,041,600	19,514,144	18.735	18.92	18.92	18.94	17.98	19.06	1,041,600	18.735	5.58%
2022-07-13	17.92	17.86	18.00	17.82	18.48	1,047,400	18,964,938	18.107	17.92	17.86	18.00	17.82	18.48	1,047,400	18.107	0.56%
2022-07-12	17.82	17.82	17.84	17.70	19.82	1,472,400	27,015,740	18.348	17.82	17.82	17.84	17.70	19.82	1,472,400	18.348	-5.61%
2022-07-11	18.88	18.86	18.92	18.48	19.64	840,400	15,809,878	18.812	18.88	18.86	18.92	18.48	19.64	840,400	18.812	-3.28%
2022-07-08	19.52	19.52	19.56	19.32	20.00	373,400	7,307,890	19.571	19.52	19.52	19.56	19.32	20.00	373,400	19.571	-1.21%
2022-07-07	19.76	19.60	19.76	19.00	20.00	1,005,400	19,701,923	19.596	19.76	19.60	19.76	19.00	20.00	1,005,400	19.596	-5.23%
2022-07-06	20.85	20.75	20.85	20.25	22.45	1,191,600	25,046,800	21.020	20.85	20.75	20.85	20.25	22.45	1,191,600	21.019	-2.57%
2022-07-05	21.40	21.20	21.40	20.80	22.00	701,848	14,892,257	21.219	21.40	21.20	21.40	20.80	22.00	701,848	21.219	-2.28%
2022-07-04	21.90	21.75	21.90	20.55	21.90	810,900	17,476,852	21.552	21.90	21.75	21.90	20.55	21.90	810,900	21.552	2.82%
2022-06-30	21.30	21.20	21.30	20.45	21.40	621,562	13,060,455	21.012	21.30	21.20	21.30	20.45	21.40	621,562	21.012	3.65%
2022-06-29	20.55	20.35	20.55	19.92	21.40	782,424	15,965,037	20.405	20.55	20.35	20.55	19.92	21.40	782,424	20.405	-3.75%
2022-06-28	21.35	21.15	21.35	20.80	21.80	757,156	15,993,857	21.124	21.35	21.15	21.35	20.80	21.80	757,156	21.124	-0.70%
2022-06-27	21.50	21.50	21.55	20.55	22.40	1,339,584	28,617,595	21.363	21.50	21.50	21.55	20.55	22.40	1,339,584	21.363	0.23%
2022-06-24	21.45	21.45	21.50	20.25	21.50	1,325,000	27,858,825	21.026	21.45	21.45	21.50	20.25	21.50	1,325,000	21.026	6.45%
2022-06-23	20.15	19.92	20.15	19.30	20.15	561,800	11,053,846	19.676	20.15	19.92	20.15	19.30	20.15	561,800	19.676	3.44%
2022-06-22	19.48	19.38	19.48	19.36	20.55	1,152,400	22,932,858	19.900	19.48	19.38	19.48	19.36	20.55	1,152,400	19.900	-3.56%
2022-06-21	20.20	20.10	20.20	19.58	20.45	1,811,600	36,251,609	20.011	20.20	20.10	20.20	19.58	20.45	1,811,600	20.011	1.00%
2022-06-20	20.00	20.00	20.05	18.54	20.00	1,816,511	34,987,086	19.261	20.00	20.00	20.05	18.54	20.00	1,816,511	19.261	7.99%
2022-06-17	18.52	18.52	18.54	16.72	18.80	2,457,700	44,536,688	18.121	18.52	18.52	18.54	16.72	18.80	2,457,700	18.121	8.69%
2022-06-16	17.04	17.02	17.04	17.04	17.82	708,415	12,385,409	17.483	17.04	17.02	17.04	17.04	17.82	708,415	17.483	-1.39%
2022-06-15	17.28	17.28	17.40	16.94	17.70	887,900	15,422,274	17.369	17.28	17.28	17.40	16.94	17.70	887,900	17.369	2.49%
2022-06-14	16.86	16.86	16.88	15.94	17.02	1,090,500	17,994,631	16.501	16.86	16.86	16.88	15.94	17.02	1,090,500	16.501	0.00%
2022-06-13	16.86	16.86	17.00	16.68	17.76	872,199	14,916,412	17.102	16.86	16.86	17.00	16.68	17.76	872,199	17.102	-3.10%
2022-06-10	17.40	17.30	17.40	16.62	17.58	868,495	14,968,886	17.235	17.40	17.30	17.40	16.62	17.58	868,495	17.235	1.16%
2022-06-09	17.20	17.20	17.28	16.86	18.48	649,600	11,335,692	17.450	17.20	17.20	17.28	16.86	18.48	649,600	17.450	-4.23%
2022-06-08	17.96	17.92	17.96	17.48	18.50	1,485,700	26,768,286	18.017	17.96	17.92	17.96	17.48	18.50	1,485,700	18.017	2.05%
2022-06-07	17.60	17.50	17.60	17.02	17.76	694,700	12,089,610	17.403	17.60	17.50	17.60	17.02	17.76	694,700	17.403	1.50%
2022-06-06	17.34	17.32	17.34	16.94	18.30	1,391,700	24,415,562	17.544	17.34	17.32	17.34	16.94	18.30	1,391,700	17.544	-1.81%
2022-06-02	17.66	17.66	17.72	16.64	17.90	770,339	13,272,553	17.230	17.66	17.66	17.72	16.64	17.90	770,339	17.229	1.85%
2022-06-01	17.34	17.34	17.40	16.92	17.96	2,126,700	37,237,132	17.509	17.34	17.34	17.40	16.92	17.96	2,126,700	17.509	-0.46%
2022-05-31	17.42	17.40	17.42	15.98	17.46	2,195,200	37,371,930	17.024	17.42	17.40	17.42	15.98	17.46	2,195,200	17.024	7.13%
2022-05-30	16.26	16.26	16.34	14.70	16.50	1,702,900	27,210,676	15.979	16.26	16.26	16.34	14.70	16.50	1,702,900	15.979	7.68%
2022-05-27	15.10	15.10	15.12	14.66	15.62	989,049	14,992,272	15.158	15.10	15.10	15.12	14.66	15.62	989,049	15.158	3.00%
2022-05-26	14.66	14.64	14.66	13.80	14.68	806,842	11,621,476	14.404	14.66	14.64	14.66	13.80	14.68	806,842	14.404	4.12%
2022-05-25	14.08	14.08	14.12	14.00	14.70	1,127,400	16,125,796	14.304	14.08	14.08	14.12	14.00	14.70	1,127,400	14.304	-4.22%
2022-05-24	14.70	14.70	14.72	14.50	16.94	2,465,127	37,833,182	15.347	14.70	14.70	14.72	14.50	16.94	2,465,127	15.347	-11.55%
2022-05-23	16.62	16.62	16.66	15.82	17.36	2,852,286	47,565,596	16.676	16.62	16.62	16.66	15.82	17.36	2,852,286	16.676	6.54%
2022-05-20	15.60	15.58	15.60	14.30	15.86	2,908,284	44,129,964	15.174	15.60	15.58	15.60	14.30	15.86	2,908,284	15.174	9.24%
2022-05-19	14.28	14.28	14.30	13.82	15.64	6,431,940	92,858,481	14.437	14.28	14.28	14.30	13.82	15.64	6,431,940	14.437	6.41%
2022-05-18	13.42	13.42	13.48	13.00	13.66	706,400	9,412,408	13.325	13.42	13.42	13.48	13.00	13.66	706,400	13.324	2.91%
2022-05-17	13.04	13.02	13.04	11.88	13.04	2,155,600	27,167,080	12.603	13.04	13.02	13.04	11.88	13.04	2,155,600	12.603	9.58%
2022-05-16	11.90	11.86	11.90	11.68	12.44	439,059	5,247,815	11.952	11.90	11.86	11.90	11.68	12.44	439,059	11.952	1.02%
2022-05-13	11.78	11.72	11.80	11.58	12.00	774,600	9,127,444	11.783	11.78	11.72	11.80	11.58	12.00	774,600	11.783	1.03%
2022-05-12	11.66	11.60	11.66	11.52	12.20	661,400	7,782,668	11.767	11.66	11.60	11.66	11.52	12.20	661,400	11.767	-3.16%
2022-05-11	12.04	12.02	12.04	11.90	12.94	1,432,700	17,858,412	12.465	12.04	12.02	12.04	11.90	12.94	1,432,700	12.465	0.50%
2022-05-10	11.98	11.92	11.98	11.16	12.10	1,042,908	12,240,594	11.737	11.98	11.92	11.98	11.16	12.10	1,042,908	11.737	1.87%
2022-05-06	11.76	11.76	11.78	11.32	12.00	945,000	11,057,190	11.701	11.76	11.76	11.78	11.32	12.00	945,000	11.701	-1.51%
2022-05-05	11.94	11.82	11.94	11.74	12.44	1,552,093	18,613,281	11.992	11.94	11.82	11.94	11.74	12.44	1,552,093	11.992	-0.67%
2022-05-04	12.02	11.98	12.04	11.90	13.08	383,300	4,682,992	12.218	12.02	11.98	12.04	11.90	13.08	383,300	12.218	-7.40%
2022-05-03	12.98	12.88	12.98	12.86	13.52	244,500	3,191,886	13.055	12.98	12.88	12.98	12.86	13.52	244,500	13.055	-3.99%
2022-04-29	13.52	13.46	13.52	12.68	13.88	446,643	5,950,825	13.323	13.52	13.46	13.52	12.68	13.88	446,643	13.323	1.81%
2022-04-28	13.28	13.22	13.28	12.96	15.40	359,449	4,848,277	13.488	13.28	13.22	13.28	12.96	15.40	359,449	13.488	-1.04%
2022-04-27	13.42	13.16	13.42	12.18	13.46	444,200	5,757,464	12.961	13.42	13.16	13.42	12.18	13.46	444,200	12.961	2.29%
2022-04-26	13.12	13.12	13.26	12.76	13.70	842,000	11,153,224	13.246	13.12	13.12	13.26	12.76	13.70	842,000	13.246	0.77%
2022-04-25	13.02	13.02	13.04	12.58	13.52	2,489,500	32,505,112	13.057	13.02	13.02	13.04	12.58	13.52	2,489,500	13.057	-4.96%
2022-04-22	13.70	13.70	13.72	13.38	14.14	405,000	5,574,566	13.764	13.70	13.70	13.72	13.38	14.14	405,000	13.764	-1.15%
2022-04-21	13.86	13.74	13.86	13.50	14.30	608,300	8,389,108	13.791	13.86	13.74	13.86	13.50	14.30	608,300	13.791	-3.08%
2022-04-20	14.30	14.30	14.48	14.30	15.00	596,400	8,726,196	14.631	14.30	14.30	14.48	14.30	15.00	596,400	14.631	-2.46%
2022-04-19	14.66	14.62	14.66	13.92	14.74	940,600	13,383,606	14.229	14.66	14.62	14.66	13.92	14.74	940,600	14.229	-1.87%
2022-04-14	14.94	14.92	15.10	14.74	15.58	879,500	13,359,156	15.190	14.94	14.92	15.10	14.74	15.58	879,500	15.189	1.36%
2022-04-13	14.74	14.64	14.74	14.38	15.94	1,079,000	15,922,296	14.757	14.74	14.64	14.74	14.38	15.94	1,079,000	14.757	-5.15%
2022-04-12	15.54	15.36	15.58	14.52	16.50	750,159	11,449,126	15.262	15.54	15.36	15.58	14.52	16.50	750,159	15.262	3.74%
2022-04-11	14.98	14.88	14.98	14.56	16.34	794,400	11,856,336	14.925	14.98	14.88	14.98	14.56	16.34	794,400	14.925	-4.22%
2022-04-08	15.64	15.64	15.80	15.54	16.62	928,700	14,682,368	15.810	15.64	15.64	15.80	15.54	16.62	928,700	15.810	-3.10%
2022-04-07	16.14	16.14	16.26	16.02	18.10	972,100	16,519,604	16.994	16.14	16.14	16.26	16.02	18.10	972,100	16.994	-7.45%
2022-04-06	17.44	17.26	17.44	16.44	17.52	1,150,800	19,911,438	17.302	17.44	17.26	17.44	16.44	17.52	1,150,800	17.302	2.11%
2022-04-04	17.08	17.08	17.18	16.10	17.18	485,400	8,114,596	16.717	17.08	17.08	17.18	16.10	17.18	485,400	16.717	6.48%
2022-04-01	16.04	16.02	16.04	15.50	16.66	250,866	3,998,832	15.940	16.04	16.02	16.04	15.50	16.66	250,866	15.940	-4.98%
2022-03-31	16.88	16.88	16.92	16.30	17.02	459,700	7,682,032	16.711	16.88	16.88	16.92	16.30	17.02	459,700	16.711	2.18%
2022-03-30	16.52	16.52	16.76	15.36	16.82	2,369,900	38,319,176	16.169	16.52	16.52	16.76	15.36	16.82	2,369,900	16.169	7.55%
2022-03-29	15.36	15.26	15.36	14.82	15.66	1,481,600	22,652,458	15.289	15.36	15.26	15.36	14.82	15.66	1,481,600	15.289	3.64%
2022-03-28	14.82	14.80	14.82	14.50	16.22	3,752,300	56,414,964	15.035	14.82	14.80	14.82	14.50	16.22	3,752,300	15.035	-10.29%
2022-03-25	16.52	16.50	16.52	16.20	18.42	2,344,600	40,100,828	17.104	16.52	16.50	16.52	16.20	18.42	2,344,600	17.103	-9.33%
2022-03-24	18.22	18.22	18.36	17.10	18.66	2,237,300	40,468,882	18.088	18.22	18.22	18.36	17.10	18.66	2,237,300	18.088	4.59%
2022-03-23	17.42	17.36	17.42	16.86	18.16	2,436,292	42,739,074	17.543	17.42	17.36	17.42	16.86	18.16	2,436,292	17.543	3.94%
2022-03-22	16.76	16.58	16.76	15.44	17.26	2,754,300	45,087,056	16.370	16.76	16.58	16.76	15.44	17.26	2,754,300	16.370	5.41%
2022-03-21	15.90	15.90	15.96	15.14	16.46	1,438,800	22,567,041	15.685	15.90	15.90	15.96	15.14	16.46	1,438,800	15.685	2.05%
2022-03-18	15.58	15.52	15.58	15.18	16.20	1,216,600	19,037,306	15.648	15.58	15.52	15.58	15.18	16.20	1,216,600	15.648	-0.26%
2022-03-17	15.62	15.60	15.62	13.76	15.78	3,472,900	51,758,606	14.904	15.62	15.60	15.62	13.76	15.78	3,472,900	14.904	18.15%
2022-03-16	13.22	13.06	13.22	11.28	13.40	5,027,860	63,028,865	12.536	13.22	13.06	13.22	11.28	13.40	5,027,860	12.536	8.54%
2022-03-15	12.18	12.16	12.24	12.00	13.90	3,415,097	44,612,609	13.063	12.18	12.16	12.24	12.00	13.90	3,415,097	13.063	-5.29%
2022-03-14	12.86	12.82	12.86	12.72	14.38	2,316,300	31,021,858	13.393	12.86	12.82	12.86	12.72	14.38	2,316,300	13.393	-12.04%
2022-03-11	14.62	14.60	14.62	13.96	14.88	1,718,832	24,779,551	14.417	14.62	14.60	14.62	13.96	14.88	1,718,832	14.417	-2.92%
2022-03-10	15.06	15.02	15.06	14.94	15.96	985,200	15,030,683	15.257	15.06	15.02	15.06	14.94	15.96	985,200	15.256	-0.13%
2022-03-09	15.08	15.04	15.08	14.36	15.80	1,396,471	20,706,260	14.828	15.08	15.04	15.08	14.36	15.80	1,396,471	14.828	-0.53%
2022-03-08	15.16	15.04	15.16	15.02	16.00	988,600	15,302,637	15.479	15.16	15.04	15.16	15.02	16.00	988,600	15.479	-4.89%
2022-03-07	15.94	15.84	15.94	15.50	16.58	1,055,600	16,830,276	15.944	15.94	15.84	15.94	15.50	16.58	1,055,600	15.944	-3.04%
2022-03-04	16.44	16.44	16.48	16.40	17.60	1,928,700	32,585,144	16.895	16.44	16.44	16.48	16.40	17.60	1,928,700	16.895	-7.64%
2022-03-03	17.80	17.76	17.80	17.38	18.50	620,400	11,025,646	17.772	17.80	17.76	17.80	17.38	18.50	620,400	17.772	-0.78%
2022-03-02	17.94	17.90	17.94	17.68	18.40	923,200	16,530,706	17.906	17.94	17.90	17.94	17.68	18.40	923,200	17.906	-2.61%
2022-03-01	18.42	18.36	18.42	18.20	18.90	1,560,400	28,887,362	18.513	18.42	18.36	18.42	18.20	18.90	1,560,400	18.513	0.77%
2022-02-28	18.28	18.14	18.28	18.00	18.68	1,011,800	18,471,344	18.256	18.28	18.14	18.28	18.00	18.68	1,011,800	18.256	-2.04%
2022-02-25	18.66	18.48	18.66	18.16	19.26	1,326,900	24,864,778	18.739	18.66	18.48	18.66	18.16	19.26	1,326,900	18.739	4.83%
2022-02-24	17.80	17.62	17.80	17.28	18.60	1,379,800	24,625,292	17.847	17.80	17.62	17.80	17.28	18.60	1,379,800	17.847	-3.89%
2022-02-23	18.52	18.52	18.58	18.28	18.80	1,191,500	22,036,650	18.495	18.52	18.52	18.58	18.28	18.80	1,191,500	18.495	0.87%
2022-02-22	18.36	18.36	18.40	18.12	18.96	993,000	18,269,888	18.399	18.36	18.36	18.40	18.12	18.96	993,000	18.399	-3.16%
2022-02-21	18.96	18.96	19.00	18.94	20.00	1,772,500	34,104,969	19.241	18.96	18.96	19.00	18.94	20.00	1,772,500	19.241	-4.63%
2022-02-18	19.88	19.64	19.88	19.58	20.65	1,431,400	28,536,077	19.936	19.88	19.64	19.88	19.58	20.65	1,431,400	19.936	-4.88%
2022-02-17	20.90	20.65	20.90	20.35	21.15	841,200	17,504,268	20.809	20.90	20.65	20.90	20.35	21.15	841,200	20.809	1.46%
2022-02-16	20.60	20.45	20.60	20.30	20.90	691,900	14,214,055	20.544	20.60	20.45	20.60	20.30	20.90	691,900	20.544	1.48%
2022-02-15	20.30	20.20	20.30	19.52	20.50	1,023,600	20,524,552	20.051	20.30	20.20	20.30	19.52	20.50	1,023,600	20.051	3.89%
2022-02-14	19.54	19.34	19.54	19.18	19.96	1,567,100	30,570,016	19.507	19.54	19.34	19.54	19.18	19.96	1,567,100	19.507	-0.20%
2022-02-11	19.58	19.56	19.58	19.56	21.25	2,238,500	44,763,536	19.997	19.58	19.56	19.58	19.56	21.25	2,238,500	19.997	-8.08%
2022-02-10	21.30	21.00	21.30	20.05	21.40	1,409,900	29,389,950	20.845	21.30	21.00	21.30	20.05	21.40	1,409,900	20.845	5.45%
2022-02-09	20.20	20.10	20.20	19.96	21.70	2,439,200	50,152,628	20.561	20.20	20.10	20.20	19.96	21.70	2,439,200	20.561	-5.39%
2022-02-08	21.35	21.25	21.35	20.15	21.50	836,500	17,449,875	20.861	21.35	21.25	21.35	20.15	21.50	836,500	20.861	1.67%
2022-02-07	21.00	20.70	21.00	20.35	21.70	1,426,900	29,664,170	20.789	21.00	20.70	21.00	20.35	21.70	1,426,900	20.789	3.19%
2022-02-04	20.35	20.30	20.35	19.20	20.85	512,100	10,400,061	20.309	20.35	20.30	20.35	19.20	20.85	512,100	20.309	1.24%
2022-01-31	20.10	20.10	20.20	19.70	20.65	630,500	12,752,511	20.226	20.10	20.10	20.20	19.70	20.65	630,500	20.226	4.36%
2022-01-28	19.26	19.14	19.26	19.00	20.15	1,410,000	27,217,260	19.303	19.26	19.14	19.26	19.00	20.15	1,410,000	19.303	-5.82%
2022-01-27	20.45	20.45	20.55	19.90	21.85	1,137,200	23,273,556	20.466	20.45	20.45	20.55	19.90	21.85	1,137,200	20.466	-7.05%
2022-01-26	22.00	22.00	22.30	21.95	24.50	2,951,300	67,505,025	22.873	22.00	22.00	22.30	21.95	24.50	2,951,300	22.873	-8.71%
2022-01-25	24.10	23.90	24.10	23.70	26.20	2,081,800	51,488,600	24.733	24.10	23.90	24.10	23.70	26.20	2,081,800	24.733	-6.04%
2022-01-24	25.65	25.65	25.95	25.40	26.35	891,800	23,025,223	25.819	25.65	25.65	25.95	25.40	26.35	891,800	25.819	-0.19%
2022-01-21	25.70	25.70	25.85	25.45	27.25	1,678,500	43,504,640	25.919	25.70	25.70	25.85	25.45	27.25	1,678,500	25.919	-3.02%
2022-01-20	26.50	26.35	26.50	26.20	27.60	1,140,400	30,556,670	26.795	26.50	26.35	26.50	26.20	27.60	1,140,400	26.795	-1.85%
2022-01-19	27.00	26.95	27.05	25.55	27.60	1,032,900	27,460,916	26.586	27.00	26.95	27.05	25.55	27.60	1,032,900	26.586	2.47%
2022-01-18	26.35	26.25	26.45	26.00	27.80	1,032,915	27,450,975	26.576	26.35	26.25	26.45	26.00	27.80	1,032,915	26.576	-2.04%
2022-01-17	26.90	26.90	27.20	26.80	27.90	831,800	22,615,420	27.189	26.90	26.90	27.20	26.80	27.90	831,800	27.189	-0.55%
2022-01-14	27.05	27.05	27.20	26.90	28.00	1,145,200	31,250,770	27.289	27.05	27.05	27.20	26.90	28.00	1,145,200	27.288	-1.46%
2022-01-13	27.45	27.40	27.45	27.40	28.85	622,500	17,334,801	27.847	27.45	27.40	27.45	27.40	28.85	622,500	27.847	-4.52%
2022-01-12	28.75	28.60	28.75	27.65	28.80	1,170,300	33,056,240	28.246	28.75	28.60	28.75	27.65	28.80	1,170,300	28.246	2.68%
2022-01-11	28.00	27.80	28.00	26.50	28.25	1,500,700	41,025,715	27.338	28.00	27.80	28.00	26.50	28.25	1,500,700	27.338	5.66%
2022-01-10	26.50	26.45	26.50	25.50	27.45	1,574,500	42,010,277	26.682	26.50	26.45	26.50	25.50	27.45	1,574,500	26.682	4.33%
2022-01-07	25.40	25.35	25.40	25.00	25.90	668,700	17,081,295	25.544	25.40	25.35	25.40	25.00	25.90	668,700	25.544	0.79%
2022-01-06	25.20	25.15	25.20	24.75	25.95	1,274,600	31,878,390	25.011	25.20	25.15	25.20	24.75	25.95	1,274,600	25.011	-1.18%
2022-01-05	25.50	25.45	25.50	25.25	26.70	1,223,000	31,496,270	25.753	25.50	25.45	25.50	25.25	26.70	1,223,000	25.753	-3.41%
2022-01-04	26.40	26.25	26.40	26.25	27.85	1,174,500	31,361,615	26.702	26.40	26.25	26.40	26.25	27.85	1,174,500	26.702	-3.30%
2022-01-03	27.30	27.15	27.30	26.60	28.10	159,000	4,311,415	27.116	27.30	27.15	27.30	26.60	28.10	159,000	27.116	-3.19%
2021-12-31	28.20	27.40	28.25	26.35	28.20	325,500	8,984,600	27.603	28.20	27.40	28.25	26.35	28.20	325,500	27.602	7.63%
2021-12-30	26.20	26.15	26.20	25.55	26.50	254,800	6,621,895	25.989	26.20	26.15	26.20	25.55	26.50	254,800	25.989	-0.38%
2021-12-29	26.30	26.15	26.30	25.50	27.20	659,230	17,145,328	26.008	26.30	26.15	26.30	25.50	27.20	659,230	26.008	-2.59%
2021-12-28	27.00	26.95	27.00	26.70	28.55	3,227,338	89,174,292	27.631	27.00	26.95	27.00	26.70	28.55	3,227,338	27.631	2.27%
2021-12-24	26.40	26.30	26.50	25.35	26.65	978,924	25,482,120	26.031	26.40	26.30	26.50	25.35	26.65	978,924	26.031	0.57%
2021-12-23	26.25	26.25	26.35	25.70	26.80	1,522,600	39,948,415	26.237	26.25	26.25	26.35	25.70	26.80	1,522,600	26.237	2.14%
2021-12-22	25.70	25.60	25.70	24.30	25.70	1,379,800	34,558,460	25.046	25.70	25.60	25.70	24.30	25.70	1,379,800	25.046	3.01%
2021-12-21	24.95	24.95	25.15	24.65	25.80	1,316,400	32,935,620	25.020	24.95	24.95	25.15	24.65	25.80	1,316,400	25.019	0.81%
2021-12-20	24.75	24.65	24.75	24.70	26.70	941,762	23,836,174	25.310	24.75	24.65	24.75	24.70	26.70	941,762	25.310	-4.26%
2021-12-17	25.85	25.45	25.85	25.20	27.10	1,324,130	33,944,787	25.636	25.85	25.45	25.85	25.20	27.10	1,324,130	25.636	-3.36%
2021-12-16	26.75	26.40	26.75	24.95	26.90	1,158,292	29,898,280	25.812	26.75	26.40	26.75	24.95	26.90	1,158,292	25.812	7.00%
2021-12-15	25.00	24.80	25.00	24.70	27.65	1,928,100	49,267,479	25.552	25.00	24.80	25.00	24.70	27.65	1,928,100	25.552	-8.26%
2021-12-14	27.25	27.15	27.25	26.60	27.55	444,500	12,024,725	27.052	27.25	27.15	27.25	26.60	27.55	444,500	27.052	1.49%
2021-12-13	26.85	26.85	26.95	26.80	28.80	1,220,600	33,280,885	27.266	26.85	26.85	26.95	26.80	28.80	1,220,600	27.266	-4.79%
2021-12-10	28.20	28.20	28.25	28.05	29.85	506,200	14,540,835	28.726	28.20	28.20	28.25	28.05	29.85	506,200	28.725	-3.92%
2021-12-09	29.35	29.35	29.40	27.60	29.55	726,900	20,942,481	28.811	29.35	29.35	29.40	27.60	29.55	726,900	28.811	6.53%
2021-12-08	27.55	27.55	27.65	27.40	29.00	834,760	23,524,027	28.181	27.55	27.55	27.65	27.40	29.00	834,760	28.181	-1.08%
2021-12-07	27.85	27.70	27.85	26.90	28.10	1,133,450	31,067,022	27.409	27.85	27.70	27.85	26.90	28.10	1,133,450	27.409	1.27%
2021-12-06	27.50	27.45	27.50	27.30	30.10	1,368,000	38,628,907	28.238	27.50	27.45	27.50	27.30	30.10	1,368,000	28.238	-8.64%
2021-12-03	30.10	29.90	30.10	29.05	30.60	1,117,700	33,365,846	29.852	30.10	29.90	30.10	29.05	30.60	1,117,700	29.852	1.18%
2021-12-02	29.75	29.75	29.80	29.50	31.05	788,600	23,749,740	30.116	29.75	29.75	29.80	29.50	31.05	788,600	30.116	-3.88%
2021-12-01	30.95	30.85	30.95	30.50	32.90	834,435	26,268,779	31.481	30.95	30.85	30.95	30.50	32.90	834,435	31.481	-4.77%
2021-11-30	32.50	32.35	32.50	31.75	32.90	836,000	27,075,315	32.387	32.50	32.35	32.50	31.75	32.90	836,000	32.387	1.72%
2021-11-29	31.95	31.90	31.95	31.60	33.85	1,132,300	36,521,260	32.254	31.95	31.90	31.95	31.60	33.85	1,132,300	32.254	-2.59%
2021-11-26	32.80	32.75	32.80	32.70	38.00	2,372,800	81,832,362	34.488	32.80	32.75	32.80	32.70	38.00	2,372,800	34.488	-10.75%
2021-11-25	36.75	36.60	36.75	35.10	37.25	1,012,399	36,467,215	36.021	36.75	36.60	36.75	35.10	37.25	1,012,399	36.021	4.55%
2021-11-24	35.15	35.15	35.20	34.55	36.10	552,100	19,426,296	35.186	35.15	35.15	35.20	34.55	36.10	552,100	35.186	0.00%
2021-11-23	35.15	35.15	35.20	34.95	36.80	834,400	29,756,960	35.663	35.15	35.15	35.20	34.95	36.80	834,400	35.663	-0.85%
2021-11-22	35.45	35.35	35.45	34.70	36.50	1,188,700	42,573,302	35.815	35.45	35.35	35.45	34.70	36.50	1,188,700	35.815	1.58%
2021-11-19	34.90	34.80	34.90	33.40	35.65	1,049,900	36,861,550	35.110	34.90	34.80	34.90	33.40	35.65	1,049,900	35.110	3.10%
2021-11-18	33.85	33.75	33.85	33.05	34.60	830,500	28,103,597	33.839	33.85	33.75	33.85	33.05	34.60	830,500	33.839	-2.17%
2021-11-17	34.60	34.60	34.65	32.80	34.65	1,308,840	44,544,694	34.034	34.60	34.60	34.65	32.80	34.65	1,308,840	34.034	5.49%
2021-11-16	32.80	32.65	32.80	31.05	33.40	1,063,100	34,819,055	32.752	32.80	32.65	32.80	31.05	33.40	1,063,100	32.752	2.50%
2021-11-15	32.00	31.95	32.00	30.90	32.65	1,438,000	46,013,600	31.998	32.00	31.95	32.00	30.90	32.65	1,438,000	31.998	-1.39%
2021-11-12	32.45	32.20	32.45	28.55	32.45	2,651,800	82,351,209	31.055	32.45	32.20	32.45	28.55	32.45	2,651,800	31.055	12.87%
2021-11-11	28.75	28.65	28.75	28.05	29.45	825,800	23,506,345	28.465	28.75	28.65	28.75	28.05	29.45	825,800	28.465	-1.88%
2021-11-10	29.30	29.30	29.35	27.60	29.60	1,223,300	35,122,343	28.711	29.30	29.30	29.35	27.60	29.60	1,223,300	28.711	5.40%
2021-11-09	27.80	27.80	27.85	26.95	27.85	890,900	24,409,785	27.399	27.80	27.80	27.85	26.95	27.85	890,900	27.399	4.51%
2021-11-08	26.60	26.45	26.60	26.10	27.15	1,130,800	30,069,580	26.591	26.60	26.45	26.60	26.10	27.15	1,130,800	26.591	-1.48%
2021-11-05	27.00	26.95	27.00	26.80	28.55	1,237,900	34,145,427	27.583	27.00	26.95	27.00	26.80	28.55	1,237,900	27.583	-3.57%
2021-11-04	28.00	27.70	28.00	27.00	28.95	976,100	26,749,045	27.404	28.00	27.70	28.00	27.00	28.95	976,100	27.404	2.38%
2021-11-03	27.35	27.25	27.35	26.50	27.75	762,345	20,671,533	27.116	27.35	27.25	27.35	26.50	27.75	762,345	27.116	2.43%
2021-11-02	26.70	26.70	26.75	26.50	28.80	2,160,500	58,772,755	27.203	26.70	26.70	26.75	26.50	28.80	2,160,500	27.203	-5.49%
2021-11-01	28.25	28.15	28.25	27.80	28.55	1,225,300	34,587,042	28.227	28.25	28.15	28.25	27.80	28.55	1,225,300	28.227	-2.42%
2021-10-29	28.95	28.85	28.95	27.65	29.25	1,013,700	28,826,250	28.437	28.95	28.85	28.95	27.65	29.25	1,013,700	28.437	1.05%
2021-10-28	28.65	28.60	28.65	27.35	29.45	1,210,100	34,398,230	28.426	28.65	28.60	28.65	27.35	29.45	1,210,100	28.426	1.78%
2021-10-27	28.15	28.05	28.15	27.90	29.95	1,442,700	41,056,599	28.458	28.15	28.05	28.15	27.90	29.95	1,442,700	28.458	-5.70%
2021-10-26	29.85	29.75	29.85	29.60	32.05	1,999,100	60,362,638	30.195	29.85	29.75	29.85	29.60	32.05	1,999,100	30.195	-5.69%
2021-10-25	31.65	31.60	31.65	30.90	32.05	467,800	14,772,560	31.579	31.65	31.60	31.65	30.90	32.05	467,800	31.579	0.48%
2021-10-22	31.50	31.50	31.55	31.25	33.80	1,282,000	41,117,130	32.073	31.50	31.50	31.55	31.25	33.80	1,282,000	32.073	-4.83%
2021-10-21	33.10	33.05	33.10	32.95	34.05	573,800	19,141,693	33.360	33.10	33.05	33.10	32.95	34.05	573,800	33.360	-2.07%
2021-10-20	33.80	33.80	33.95	33.50	35.15	1,237,300	42,640,874	34.463	33.80	33.80	33.95	33.50	35.15	1,237,300	34.463	-0.29%
2021-10-19	33.90	33.85	33.90	32.40	34.30	1,239,100	41,624,626	33.593	33.90	33.85	33.90	32.40	34.30	1,239,100	33.593	5.61%
2021-10-18	32.10	31.95	32.10	31.00	32.15	624,600	19,838,534	31.762	32.10	31.95	32.10	31.00	32.15	624,600	31.762	2.23%
2021-10-15	31.40	31.25	31.40	31.15	34.10	1,310,600	41,741,719	31.849	31.40	31.25	31.40	31.15	34.10	1,310,600	31.849	-5.56%
2021-10-12	33.25	33.15	33.25	32.80	34.20	463,800	15,531,778	33.488	33.25	33.15	33.25	32.80	34.20	463,800	33.488	-0.75%
2021-10-11	33.50	33.40	33.50	32.70	34.20	683,100	22,883,258	33.499	33.50	33.40	33.50	32.70	34.20	683,100	33.499	2.29%
2021-10-08	32.75	32.60	32.75	32.05	34.00	716,500	23,523,194	32.831	32.75	32.60	32.75	32.05	34.00	716,500	32.831	0.00%
2021-10-07	32.75	32.60	32.75	31.25	33.35	451,100	14,807,971	32.826	32.75	32.60	32.75	31.25	33.35	451,100	32.826	1.87%
2021-10-06	32.15	32.15	32.20	30.40	32.50	551,200	17,353,291	31.483	32.15	32.15	32.20	30.40	32.50	551,200	31.483	-1.08%
2021-10-05	32.50	32.45	32.50	32.10	33.45	181,600	5,916,277	32.579	32.50	32.45	32.50	32.10	33.45	181,600	32.579	-1.22%
2021-10-04	32.90	32.80	32.90	32.10	33.70	321,800	10,483,035	32.576	32.90	32.80	32.90	32.10	33.70	321,800	32.576	-4.78%
2021-09-30	34.55	34.45	34.55	32.20	34.60	324,300	10,970,513	33.828	34.55	34.45	34.55	32.20	34.60	324,300	33.828	4.70%
2021-09-29	33.00	32.80	33.00	32.50	34.10	636,500	20,901,110	32.838	33.00	32.80	33.00	32.50	34.10	636,500	32.838	-3.65%
2021-09-28	34.25	34.25	34.30	33.75	35.70	993,600	33,934,752	34.153	34.25	34.25	34.30	33.75	35.70	993,600	34.153	-2.00%
2021-09-27	34.95	34.65	34.95	34.45	36.20	856,400	30,233,878	35.304	34.95	34.65	34.95	34.45	36.20	856,400	35.303	0.00%
2021-09-24	34.95	34.90	34.95	34.70	36.35	1,099,100	38,911,597	35.403	34.95	34.90	34.95	34.70	36.35	1,099,100	35.403	-3.85%
2021-09-23	36.35	36.30	36.35	35.15	37.20	918,500	33,082,036	36.018	36.35	36.30	36.35	35.15	37.20	918,500	36.017	2.97%
2021-09-21	35.30	35.20	35.35	34.55	36.55	252,500	8,891,765	35.215	35.30	35.20	35.35	34.55	36.55	252,500	35.215	-3.16%
2021-09-20	36.45	36.40	36.65	34.90	36.95	280,400	10,062,325	35.886	36.45	36.40	36.65	34.90	36.95	280,400	35.886	-0.14%
2021-09-17	36.50	36.35	36.50	34.50	36.50	715,900	25,627,501	35.798	36.50	36.35	36.50	34.50	36.50	715,900	35.798	5.80%
2021-09-16	34.50	34.50	34.55	34.20	38.00	806,600	28,047,380	34.772	34.50	34.50	34.55	34.20	38.00	806,600	34.772	-4.70%
2021-09-15	36.20	36.15	36.20	35.90	37.65	761,719	27,925,998	36.662	36.20	36.15	36.20	35.90	37.65	761,719	36.662	-2.82%
2021-09-14	37.25	37.15	37.25	36.15	38.00	957,400	35,869,278	37.465	37.25	37.15	37.25	36.15	38.00	957,400	37.465	1.78%
2021-09-13	36.60	36.55	36.60	35.45	38.15	1,813,900	65,701,296	36.221	36.60	36.55	36.60	35.45	38.15	1,813,900	36.221	-2.92%
2021-09-10	37.70	37.70	37.75	37.50	38.70	1,285,450	48,625,360	37.828	37.70	37.70	37.75	37.50	38.70	1,285,450	37.828	0.00%
2021-09-09	37.70	37.65	37.70	37.35	40.30	722,400	27,983,577	38.737	37.70	37.65	37.70	37.35	40.30	722,400	38.737	-2.84%
2021-09-08	38.80	38.80	38.95	38.70	41.05	839,100	33,154,463	39.512	38.80	38.80	38.95	38.70	41.05	839,100	39.512	-4.79%
2021-09-07	40.75	40.65	40.75	40.00	41.50	533,300	21,560,119	40.428	40.75	40.65	40.75	40.00	41.50	533,300	40.428	-1.69%
2021-09-06	41.45	41.35	41.45	38.85	41.50	852,600	34,581,834	40.560	41.45	41.35	41.45	38.85	41.50	852,600	40.560	5.74%
2021-09-03	39.20	39.15	39.20	37.85	39.80	661,100	25,887,607	39.158	39.20	39.15	39.20	37.85	39.80	661,100	39.158	3.43%
2021-09-02	37.90	37.80	37.90	37.50	39.45	729,774	27,988,919	38.353	37.90	37.80	37.90	37.50	39.45	729,774	38.353	-0.52%
2021-09-01	38.10	38.05	38.10	37.30	38.95	616,613	23,554,405	38.200	38.10	38.05	38.10	37.30	38.95	616,613	38.200	-1.30%
2021-08-31	38.60	38.45	38.60	36.65	38.60	697,000	26,368,315	37.831	38.60	38.45	38.60	36.65	38.60	697,000	37.831	1.98%
2021-08-30	37.85	37.80	37.85	36.95	38.25	543,400	20,322,070	37.398	37.85	37.80	37.85	36.95	38.25	543,400	37.398	-0.39%
2021-08-27	38.00	38.00	38.05	37.35	38.70	557,000	21,053,254	37.798	38.00	38.00	38.05	37.35	38.70	557,000	37.798	-0.13%
2021-08-26	38.05	38.00	38.05	35.60	38.85	2,438,500	89,807,319	36.829	38.05	38.00	38.05	35.60	38.85	2,438,500	36.829	1.47%
2021-08-25	37.50	37.50	37.65	36.65	40.05	1,755,200	65,837,239	37.510	37.50	37.50	37.65	36.65	40.05	1,755,200	37.510	-4.09%
2021-08-24	39.10	39.10	39.20	38.25	40.15	779,400	30,461,165	39.083	39.10	39.10	39.20	38.25	40.15	779,400	39.083	2.22%
2021-08-23	38.25	38.25	38.35	36.90	38.90	1,556,100	59,594,291	38.297	38.25	38.25	38.35	36.90	38.90	1,556,100	38.297	4.08%
2021-08-20	36.75	36.60	36.75	34.80	38.70	2,523,900	91,597,472	36.292	36.75	36.60	36.75	34.80	38.70	2,523,900	36.292	-5.04%
2021-08-19	38.70	38.65	38.70	38.25	41.00	940,300	36,980,314	39.328	38.70	38.65	38.70	38.25	41.00	940,300	39.328	-1.65%
2021-08-18	39.35	39.30	39.35	38.70	40.95	1,365,270	53,875,264	39.461	39.35	39.30	39.35	38.70	40.95	1,365,270	39.461	-1.01%
2021-08-17	39.75	39.55	39.75	39.15	42.50	1,049,900	42,073,985	40.074	39.75	39.55	39.75	39.15	42.50	1,049,900	40.074	-4.10%
2021-08-16	41.45	41.40	41.45	40.85	41.85	412,900	16,987,355	41.142	41.45	41.40	41.45	40.85	41.85	412,900	41.142	-0.60%
2021-08-13	41.70	41.70	41.75	41.60	43.20	695,000	29,314,412	42.179	41.70	41.70	41.75	41.60	43.20	695,000	42.179	-1.18%
2021-08-12	42.20	42.10	42.20	41.95	44.80	1,682,500	71,642,380	42.581	42.20	42.10	42.20	41.95	44.80	1,682,500	42.581	-4.09%
2021-08-11	44.00	43.85	44.00	43.60	45.30	760,800	33,573,025	44.129	44.00	43.85	44.00	43.60	45.30	760,800	44.129	-2.87%
2021-08-10	45.30	45.25	45.30	43.10	45.60	1,138,400	51,023,945	44.821	45.30	45.25	45.30	43.10	45.60	1,138,400	44.821	6.21%
2021-08-09	42.65	42.60	42.65	41.90	43.50	1,107,400	47,304,620	42.717	42.65	42.60	42.65	41.90	43.50	1,107,400	42.717	-2.85%
2021-08-06	43.90	43.90	44.05	42.75	44.50	1,207,200	52,528,875	43.513	43.90	43.90	44.05	42.75	44.50	1,207,200	43.513	1.74%
2021-08-05	43.15	43.10	43.15	43.00	45.90	1,062,200	46,686,605	43.953	43.15	43.10	43.15	43.00	45.90	1,062,200	43.953	-4.54%
2021-08-04	45.20	45.20	45.30	43.75	45.70	1,076,400	48,389,380	44.955	45.20	45.20	45.30	43.75	45.70	1,076,400	44.955	1.57%
2021-08-03	44.50	44.45	44.50	43.85	46.50	947,100	42,629,455	45.011	44.50	44.45	44.50	43.85	46.50	947,100	45.011	-0.34%
2021-08-02	44.65	44.60	44.65	42.15	46.00	1,798,500	78,383,525	43.583	44.65	44.60	44.65	42.15	46.00	1,798,500	43.583	-1.98%
2021-07-30	45.55	45.50	45.55	43.70	47.60	1,864,100	83,786,775	44.948	45.55	45.50	45.55	43.70	47.60	1,864,100	44.948	-4.11%
2021-07-29	47.50	47.45	47.50	46.15	49.00	1,990,500	93,937,415	47.193	47.50	47.45	47.50	46.15	49.00	1,990,500	47.193	5.56%
2021-07-28	45.00	44.85	45.00	41.50	45.00	2,703,900	117,961,645	43.627	45.00	44.85	45.00	41.50	45.00	2,703,900	43.626	3.21%
2021-07-27	43.60	43.60	43.70	41.80	49.45	3,342,100	151,305,367	45.273	43.60	43.60	43.70	41.80	49.45	3,342,100	45.273	-10.56%
2021-07-26	48.75	48.75	48.80	48.50	51.90	2,327,100	115,167,285	49.490	48.75	48.75	48.80	48.50	51.90	2,327,100	49.490	-6.25%
2021-07-23	52.00	52.00	52.05	50.55	55.85	2,778,968	147,011,085	52.901	52.00	52.00	52.05	50.55	55.85	2,778,968	52.901	-5.97%
2021-07-22	55.30	55.15	55.30	52.80	56.30	2,624,398	143,161,953	54.550	55.30	55.15	55.30	52.80	56.30	2,624,398	54.550	2.79%
2021-07-21	53.80	53.60	53.80	48.25	54.45	5,961,300	306,660,605	51.442	53.80	53.60	53.80	48.25	54.45	5,961,300	51.442	13.03%
2021-07-20	47.60	47.45	47.60	46.90	50.45	2,356,700	114,220,110	48.466	47.60	47.45	47.60	46.90	50.45	2,356,700	48.466	0.21%
2021-07-19	47.50	47.50	47.75	47.00	50.25	5,331,096	251,545,071	47.185	47.50	47.50	47.75	47.00	50.25	5,331,096	47.184	-0.84%
2021-07-16	47.90	47.85	47.90	47.85	52.45	3,469,200	170,630,135	49.184	47.90	47.85	47.90	47.85	52.45	3,469,200	49.184	-8.67%
2021-07-15	52.45	52.45	52.60	51.85	58.20	7,291,800	397,197,407	54.472	52.45	52.45	52.60	51.85	58.20	7,291,800	54.472	-0.94%
2021-07-14	52.95	52.90	52.95	49.35	53.80	3,164,661	166,015,282	52.459	52.95	52.90	52.95	49.35	53.80	3,164,661	52.459	6.97%
2021-07-13	49.50	49.40	49.50	49.15	52.20	1,896,947	95,064,898	50.115	49.50	49.40	49.50	49.15	52.20	1,896,947	50.115	-0.60%
2021-07-12	49.80	49.70	49.80	44.80	50.10	3,213,072	156,218,315	48.620	49.80	49.70	49.80	44.80	50.10	3,213,072	48.620	10.54%
2021-07-09	45.05	44.90	45.05	42.80	45.50	819,700	36,473,760	44.497	45.05	44.90	45.05	42.80	45.50	819,700	44.496	1.46%
2021-07-08	44.40	44.40	44.55	44.40	47.40	1,415,022	64,495,891	45.579	44.40	44.40	44.55	44.40	47.40	1,415,022	45.579	-6.33%
2021-07-07	47.40	47.20	47.40	45.00	47.80	893,859	42,141,430	47.146	47.40	47.20	47.40	45.00	47.80	893,859	47.146	1.50%
2021-07-06	46.70	46.70	46.75	44.10	48.60	2,919,241	134,902,383	46.212	46.70	46.70	46.75	44.10	48.60	2,919,241	46.211	2.41%
2021-07-05	45.60	45.55	45.60	45.30	47.10	935,600	42,973,087	45.931	45.60	45.55	45.60	45.30	47.10	935,600	45.931	0.55%
2021-07-02	45.35	45.35	45.50	44.95	47.70	1,209,800	55,204,626	45.631	45.35	45.35	45.50	44.95	47.70	1,209,800	45.631	-3.51%
2021-06-30	47.00	47.00	47.10	45.75	48.10	2,986,941	138,207,100	46.270	47.00	47.00	47.10	45.75	48.10	2,986,941	46.270	-1.67%
2021-06-29	47.80	47.80	47.85	47.55	49.45	716,944	34,487,167	48.103	47.80	47.80	47.85	47.55	49.45	716,944	48.103	-0.42%
2021-06-28	48.00	48.00	48.05	47.10	49.00	966,300	46,288,910	47.903	48.00	48.00	48.05	47.10	49.00	966,300	47.903	-2.44%
2021-06-25	49.20	48.60	49.20	46.30	49.60	1,578,575	76,565,355	48.503	49.20	48.60	49.20	46.30	49.60	1,578,575	48.503	4.24%
2021-06-24	47.20	47.10	47.20	45.50	47.80	1,024,100	48,045,570	46.915	47.20	47.10	47.20	45.50	47.80	1,024,100	46.915	0.21%
2021-06-23	47.10	46.90	47.10	44.50	47.20	1,698,600	78,755,215	46.365	47.10	46.90	47.10	44.50	47.20	1,698,600	46.365	6.44%
2021-06-22	44.25	44.25	44.40	43.50	45.25	715,413	31,744,974	44.373	44.25	44.25	44.40	43.50	45.25	715,413	44.373	-1.12%
2021-06-21	44.75	44.60	44.75	42.00	44.95	851,472	37,716,297	44.295	44.75	44.60	44.75	42.00	44.95	851,472	44.295	4.56%
2021-06-18	42.80	42.80	42.85	41.80	43.95	1,887,800	81,149,148	42.986	42.80	42.80	42.85	41.80	43.95	1,887,800	42.986	2.88%
2021-06-17	41.60	41.55	41.60	40.85	42.80	2,279,400	95,683,775	41.978	41.60	41.55	41.60	40.85	42.80	2,279,400	41.978	1.84%
2021-06-16	40.85	40.80	40.85	40.20	44.10	3,218,500	133,672,482	41.533	40.85	40.80	40.85	40.20	44.10	3,218,500	41.533	-7.47%
2021-06-15	44.15	44.15	44.20	43.50	45.75	1,275,497	56,704,538	44.457	44.15	44.15	44.20	43.50	45.75	1,275,497	44.457	-0.79%
2021-06-11	44.50	44.35	44.50	43.55	44.95	760,800	33,702,837	44.299	44.50	44.35	44.50	43.55	44.95	760,800	44.299	0.56%
2021-06-10	44.25	44.25	44.30	43.50	45.65	1,180,700	52,275,821	44.275	44.25	44.25	44.30	43.50	45.65	1,180,700	44.275	1.14%
2021-06-09	43.75	43.75	43.85	43.15	45.80	1,862,887	82,673,572	44.379	43.75	43.75	43.85	43.15	45.80	1,862,887	44.379	0.00%
2021-06-08	43.75	43.75	43.80	42.45	45.75	3,087,200	133,816,180	43.346	43.75	43.75	43.80	42.45	45.75	3,087,200	43.345	-1.80%
2021-06-07	44.55	44.40	44.55	43.65	46.95	2,257,400	101,588,085	45.002	44.55	44.40	44.55	43.65	46.95	2,257,400	45.002	-4.81%
2021-06-04	46.80	46.55	46.80	45.55	47.50	1,353,700	63,027,700	46.560	46.80	46.55	46.80	45.55	47.50	1,353,700	46.560	1.63%
2021-06-03	46.05	45.95	46.05	45.20	47.95	1,386,727	64,234,756	46.321	46.05	45.95	46.05	45.20	47.95	1,386,727	46.321	-0.54%
2021-06-02	46.30	46.30	46.35	46.00	48.90	2,251,900	105,404,807	46.807	46.30	46.30	46.35	46.00	48.90	2,251,900	46.807	-3.44%
2021-06-01	47.95	47.90	47.95	46.60	48.80	2,139,682	102,079,326	47.708	47.95	47.90	47.95	46.60	48.80	2,139,682	47.708	0.52%
2021-05-31	47.70	47.60	47.70	46.30	49.00	2,345,300	111,567,600	47.571	47.70	47.60	47.70	46.30	49.00	2,345,300	47.571	1.27%
2021-05-28	47.10	47.00	47.10	46.00	50.25	4,334,800	206,632,256	47.668	47.10	47.00	47.10	46.00	50.25	4,334,800	47.668	-6.27%
2021-05-27	50.25	49.75	50.25	47.80	51.25	5,619,758	279,464,025	49.729	50.25	49.75	50.25	47.80	51.25	5,619,758	49.729	1.01%
2021-05-26	49.75	49.75	49.80	48.00	50.50	2,647,100	131,680,370	49.745	49.75	49.75	49.80	48.00	50.50	2,647,100	49.745	1.74%
2021-05-25	48.90	48.75	48.90	47.05	51.90	4,849,819	238,373,163	49.151	48.90	48.75	48.90	47.05	51.90	4,849,819	49.151	-4.59%
2021-05-24	51.25	51.20	51.25	47.30	51.45	4,566,323	228,114,981	49.956	51.25	51.20	51.25	47.30	51.45	4,566,323	49.956	6.77%
2021-05-21	48.00	47.95	48.00	45.75	49.90	4,921,000	237,574,320	48.278	48.00	47.95	48.00	45.75	49.90	4,921,000	48.278	4.01%
2021-05-20	46.15	46.00	46.15	43.95	46.50	4,003,900	182,437,437	45.565	46.15	46.00	46.15	43.95	46.50	4,003,900	45.565	4.06%
2021-05-18	44.35	44.35	44.45	44.30	46.05	2,506,398	112,824,211	45.015	44.35	44.35	44.45	44.30	46.05	2,506,398	45.014	1.26%
2021-05-17	43.80	43.80	43.95	43.35	45.80	4,636,500	206,835,629	44.610	43.80	43.80	43.95	43.35	45.80	4,636,500	44.610	-2.67%
2021-05-14	45.00	44.90	45.00	42.45	45.20	3,314,900	146,375,035	44.157	45.00	44.90	45.00	42.45	45.20	3,314,900	44.157	2.97%
2021-05-13	43.70	43.70	43.75	43.20	46.40	3,057,000	138,216,208	45.213	43.70	43.70	43.75	43.20	46.40	3,057,000	45.213	-1.13%
2021-05-12	44.20	44.20	44.30	41.65	45.00	2,520,423	110,063,235	43.669	44.20	44.20	44.30	41.65	45.00	2,520,423	43.669	6.51%
2021-05-11	41.50	41.30	41.50	40.50	42.60	1,642,400	68,069,245	41.445	41.50	41.30	41.50	40.50	42.60	1,642,400	41.445	-2.58%
2021-05-10	42.60	42.35	42.60	38.45	43.70	2,882,400	120,122,072	41.674	42.60	42.35	42.60	38.45	43.70	2,882,400	41.674	9.09%
2021-05-07	39.05	39.05	39.15	37.75	40.15	1,098,410	42,851,209	39.012	39.05	39.05	39.15	37.75	40.15	1,098,410	39.012	0.13%
2021-05-06	39.00	38.90	39.00	37.80	40.00	1,661,900	64,465,315	38.790	39.00	38.90	39.00	37.80	40.00	1,661,900	38.790	1.83%
2021-05-05	38.30	38.25	38.30	37.20	39.20	751,400	28,726,585	38.231	38.30	38.25	38.30	37.20	39.20	751,400	38.231	-2.30%
2021-05-04	39.20	39.10	39.20	38.75	40.55	447,299	17,519,698	39.168	39.20	39.10	39.20	38.75	40.55	447,299	39.168	-3.45%
2021-05-03	40.60	40.40	40.60	38.00	40.80	754,100	29,798,192	39.515	40.60	40.40	40.60	38.00	40.80	754,100	39.515	6.84%
2021-04-30	38.00	38.00	38.10	36.90	39.25	490,600	18,839,607	38.401	38.00	38.00	38.10	36.90	39.25	490,600	38.401	0.80%
2021-04-29	37.70	37.65	37.70	37.35	41.40	1,390,000	53,394,989	38.414	37.70	37.65	37.70	37.35	41.40	1,390,000	38.414	-8.72%
2021-04-28	41.30	41.30	41.40	40.05	41.90	1,293,400	53,051,385	41.017	41.30	41.30	41.40	40.05	41.90	1,293,400	41.017	2.99%
2021-04-27	40.10	40.00	40.10	38.40	40.80	1,358,500	54,132,455	39.847	40.10	40.00	40.10	38.40	40.80	1,358,500	39.847	4.16%
2021-04-26	38.50	38.50	38.65	38.20	41.15	2,019,266	80,030,536	39.634	38.50	38.50	38.65	38.20	41.15	2,019,266	39.633	0.26%
2021-04-23	38.40	38.40	38.45	36.90	39.80	2,043,012	79,101,218	38.718	38.40	38.40	38.45	36.90	39.80	2,043,012	38.718	1.86%
2021-04-22	37.70	37.70	37.75	35.65	38.15	2,499,320	93,108,536	37.254	37.70	37.70	37.75	35.65	38.15	2,499,320	37.254	1.89%
2021-04-21	37.00	36.90	37.00	31.50	37.45	5,958,250	207,265,767	34.786	37.00	36.90	37.00	31.50	37.45	5,958,250	34.786	15.81%
2021-04-20	31.95	31.90	31.95	30.85	32.05	948,581	30,113,324	31.746	31.95	31.90	31.95	30.85	32.05	948,581	31.746	0.95%
2021-04-19	31.65	31.60	31.65	30.80	32.30	1,151,825	36,638,243	31.809	31.65	31.60	31.65	30.80	32.30	1,151,825	31.809	1.61%
2021-04-16	31.15	31.10	31.15	30.00	31.35	1,057,900	32,487,895	30.710	31.15	31.10	31.15	30.00	31.35	1,057,900	30.710	2.98%
2021-04-15	30.25	30.20	30.25	30.00	31.00	603,755	18,308,527	30.324	30.25	30.20	30.25	30.00	31.00	603,755	30.324	-2.10%
2021-04-14	30.90	30.70	30.90	30.65	31.85	819,400	25,564,230	31.199	30.90	30.70	30.90	30.65	31.85	819,400	31.199	-0.32%
2021-04-13	31.00	30.80	31.00	30.85	32.00	808,000	25,333,345	31.353	31.00	30.80	31.00	30.85	32.00	808,000	31.353	-0.16%
2021-04-12	31.05	31.05	31.10	30.80	32.60	641,800	20,025,325	31.202	31.05	31.05	31.10	30.80	32.60	641,800	31.202	-3.87%
2021-04-09	32.30	32.20	32.30	31.70	32.75	708,254	22,816,082	32.215	32.30	32.20	32.30	31.70	32.75	708,254	32.215	0.78%
2021-04-08	32.05	32.05	32.10	31.70	32.70	1,671,300	53,877,547	32.237	32.05	32.05	32.10	31.70	32.70	1,671,300	32.237	1.10%
2021-04-07	31.70	31.70	31.75	31.55	33.25	1,289,798	41,295,682	32.017	31.70	31.70	31.75	31.55	33.25	1,289,798	32.017	-4.66%
2021-04-01	33.25	32.85	33.25	30.35	33.40	1,430,300	46,315,765	32.382	33.25	32.85	33.25	30.35	33.40	1,430,300	32.382	9.56%
2021-03-31	30.35	30.20	30.35	30.05	32.35	732,200	22,305,515	30.464	30.35	30.20	30.35	30.05	32.35	732,200	30.464	-2.41%
2021-03-30	31.10	31.05	31.10	30.00	31.95	955,600	30,008,725	31.403	31.10	31.05	31.10	30.00	31.95	955,600	31.403	3.67%
2021-03-29	30.00	30.00	30.05	29.70	31.95	1,077,750	32,960,637	30.583	30.00	30.00	30.05	29.70	31.95	1,077,750	30.583	-4.76%
2021-03-26	31.50	31.40	31.50	30.60	31.95	481,700	15,112,315	31.373	31.50	31.40	31.50	30.60	31.95	481,700	31.373	3.28%
2021-03-25	30.50	30.40	30.50	29.20	30.90	546,900	16,536,145	30.236	30.50	30.40	30.50	29.20	30.90	546,900	30.236	0.00%
2021-03-24	30.50	30.40	30.50	29.85	31.65	835,500	25,339,810	30.329	30.50	30.40	30.50	29.85	31.65	835,500	30.329	-2.71%
2021-03-23	31.35	31.00	31.35	30.65	33.40	1,005,900	31,519,520	31.335	31.35	31.00	31.35	30.65	33.40	1,005,900	31.335	-4.27%
2021-03-22	32.75	32.45	32.75	32.20	33.30	548,600	17,878,137	32.589	32.75	32.45	32.75	32.20	33.30	548,600	32.589	1.24%
2021-03-19	32.35	32.25	32.35	31.60	34.85	1,378,700	45,124,115	32.730	32.35	32.25	32.35	31.60	34.85	1,378,700	32.729	-7.31%
2021-03-18	34.90	34.75	34.90	33.30	35.15	1,457,400	50,299,965	34.514	34.90	34.75	34.90	33.30	35.15	1,457,400	34.513	3.41%
2021-03-17	33.75	33.75	33.95	33.25	34.95	1,072,800	36,472,720	33.998	33.75	33.75	33.95	33.25	34.95	1,072,800	33.998	-0.74%
2021-03-16	34.00	33.90	34.00	32.60	34.65	958,300	32,552,140	33.969	34.00	33.90	34.00	32.60	34.65	958,300	33.969	1.95%
2021-03-15	33.35	33.25	33.35	32.25	34.60	1,269,800	42,447,000	33.428	33.35	33.25	33.35	32.25	34.60	1,269,800	33.428	-0.45%
2021-03-12	33.50	33.50	33.60	33.10	34.95	1,420,500	48,507,360	34.148	33.50	33.50	33.60	33.10	34.95	1,420,500	34.148	-0.15%
2021-03-11	33.55	33.40	33.55	31.05	33.80	2,691,500	89,142,025	33.120	33.55	33.40	33.55	31.05	33.80	2,691,500	33.120	8.40%
2021-03-10	30.95	30.95	31.00	30.80	32.75	1,239,030	39,086,469	31.546	30.95	30.95	31.00	30.80	32.75	1,239,030	31.546	0.49%
2021-03-09	30.80	30.65	30.80	29.35	32.75	6,320,384	193,288,952	30.582	30.80	30.65	30.80	29.35	32.75	6,320,384	30.582	-2.84%
2021-03-08	31.70	31.70	31.80	30.80	36.05	3,340,200	111,408,765	33.354	31.70	31.70	31.80	30.80	36.05	3,340,200	33.354	-9.43%
2021-03-05	35.00	35.00	35.05	33.10	35.65	1,493,700	51,321,845	34.359	35.00	35.00	35.05	33.10	35.65	1,493,700	34.359	0.57%
2021-03-04	34.80	34.80	34.85	33.90	35.70	1,453,200	50,338,700	34.640	34.80	34.80	34.85	33.90	35.70	1,453,200	34.640	-4.40%
2021-03-03	36.40	36.30	36.40	34.10	36.40	1,461,320	51,800,674	35.448	36.40	36.30	36.40	34.10	36.40	1,461,320	35.448	4.75%
2021-03-02	34.75	34.75	34.80	34.45	38.20	2,777,100	98,692,885	35.538	34.75	34.75	34.80	34.45	38.20	2,777,100	35.538	-6.08%
2021-03-01	37.00	36.85	37.00	34.35	37.10	2,114,000	75,408,445	35.671	37.00	36.85	37.00	34.35	37.10	2,114,000	35.671	8.35%
2021-02-26	34.15	34.00	34.15	33.15	34.95	3,069,600	104,790,617	34.138	34.15	34.00	34.15	33.15	34.95	3,069,600	34.138	-3.53%
2021-02-25	35.40	35.05	35.45	34.80	37.20	2,073,900	74,447,675	35.897	35.40	35.05	35.45	34.80	37.20	2,073,900	35.897	-1.67%
2021-02-24	36.00	36.00	36.05	34.75	38.50	3,314,800	120,516,995	36.357	36.00	36.00	36.05	34.75	38.50	3,314,800	36.357	-3.74%
2021-02-23	37.40	37.40	37.45	35.00	38.25	3,404,889	125,644,669	36.901	37.40	37.40	37.45	35.00	38.25	3,404,889	36.901	-1.19%
2021-02-22	37.85	37.80	37.85	37.20	44.70	7,292,700	286,798,935	39.327	37.85	37.80	37.85	37.20	44.70	7,292,700	39.327	-13.68%
2021-02-19	43.85	43.85	43.90	42.20	44.45	1,658,300	71,744,515	43.264	43.85	43.85	43.90	42.20	44.45	1,658,300	43.264	2.33%
2021-02-18	42.85	42.85	42.95	41.75	44.50	4,625,100	199,468,835	43.128	42.85	42.85	42.95	41.75	44.50	4,625,100	43.127	1.54%
2021-02-17	42.20	42.15	42.20	39.30	42.20	1,771,000	72,736,697	41.071	42.20	42.15	42.20	39.30	42.20	1,771,000	41.071	5.76%
2021-02-16	39.90	39.85	39.90	39.10	40.75	1,695,700	67,832,157	40.003	39.90	39.85	39.90	39.10	40.75	1,695,700	40.002	1.79%
2021-02-11	39.20	39.20	39.40	37.15	40.00	1,154,500	44,927,007	38.915	39.20	39.20	39.40	37.15	40.00	1,154,500	38.915	1.82%
2021-02-10	38.50	38.45	38.50	37.90	40.30	4,302,800	166,079,657	38.598	38.50	38.45	38.50	37.90	40.30	4,302,800	38.598	-4.82%
2021-02-09	40.45	40.30	40.45	39.20	41.10	1,815,700	72,664,350	40.020	40.45	40.30	40.45	39.20	41.10	1,815,700	40.020	-1.10%
2021-02-08	40.90	40.90	40.95	39.85	45.40	6,130,200	260,961,617	42.570	40.90	40.90	40.95	39.85	45.40	6,130,200	42.570	-6.19%
2021-02-05	43.60	43.50	43.75	42.50	46.85	4,754,200	208,604,430	43.878	43.60	43.50	43.75	42.50	46.85	4,754,200	43.878	-3.00%
2021-02-04	44.95	44.90	44.95	43.85	46.35	43,244,590	1,929,057,175	44.608	44.95	44.90	44.95	43.85	46.35	43,244,590	44.608	-7.89%
2021-02-03	48.80	48.70	48.80	47.15	50.50	2,559,553	126,327,246	49.355	48.80	48.70	48.80	47.15	50.50	2,559,553	49.355	2.31%
2021-02-02	47.70	47.50	47.70	46.70	50.70	3,330,210	162,544,101	48.809	47.70	47.50	47.70	46.70	50.70	3,330,210	48.809	1.49%
2021-02-01	47.00	46.90	47.00	42.45	47.70	3,607,000	163,202,830	45.246	47.00	46.90	47.00	42.45	47.70	3,607,000	45.246	13.12%
2021-01-29	41.55	41.55	41.70	41.30	45.40	3,214,419	140,280,239	43.641	41.55	41.55	41.70	41.30	45.40	3,214,419	43.641	-3.93%
2021-01-28	43.25	43.10	43.25	41.55	45.85	3,623,571	156,619,758	43.223	43.25	43.10	43.25	41.55	45.85	3,623,571	43.222	-3.89%
2021-01-27	45.00	45.00	45.35	43.55	50.00	4,115,300	188,340,132	45.766	45.00	45.00	45.35	43.55	50.00	4,115,300	45.766	-3.54%
2021-01-26	46.65	46.60	46.65	46.55	54.70	5,258,486	262,239,245	49.870	46.65	46.60	46.65	46.55	54.70	5,258,486	49.870	-11.65%
2021-01-25	52.80	52.70	52.80	48.20	53.05	4,436,635	229,799,736	51.796	52.80	52.70	52.80	48.20	53.05	4,436,635	51.796	10.69%
2021-01-22	47.70	47.70	47.75	45.00	48.75	4,929,500	233,479,011	47.364	47.70	47.70	47.75	45.00	48.75	4,929,500	47.364	6.00%
2021-01-21	45.00	44.85	45.10	44.55	46.95	1,367,700	61,788,785	45.177	45.00	44.85	45.10	44.55	46.95	1,367,700	45.177	-2.70%
2021-01-20	46.25	45.80	46.25	45.55	48.35	3,085,700	144,431,307	46.807	46.25	45.80	46.25	45.55	48.35	3,085,700	46.807	1.43%
2021-01-19	45.60	45.60	45.65	43.50	47.10	2,706,700	124,633,470	46.046	45.60	45.60	45.65	43.50	47.10	2,706,700	46.046	4.11%
2021-01-18	43.80	43.70	43.80	42.35	45.70	848,300	37,742,710	44.492	43.80	43.70	43.80	42.35	45.70	848,300	44.492	1.86%
2021-01-15	43.00	43.00	43.70	42.20	45.90	890,700	39,200,875	44.011	43.00	43.00	43.70	42.20	45.90	890,700	44.011	-3.70%
2021-01-14	44.65	44.65	45.00	42.80	46.60	1,550,800	70,266,970	45.310	44.65	44.65	45.00	42.80	46.60	1,550,800	45.310	0.11%
2021-01-13	44.60	44.15	44.60	42.15	45.80	2,055,006	91,179,006	44.369	44.60	44.15	44.60	42.15	45.80	2,055,006	44.369	5.56%
2021-01-12	42.25	42.20	42.25	39.35	44.45	2,017,000	86,001,245	42.638	42.25	42.20	42.25	39.35	44.45	2,017,000	42.638	7.37%
2021-01-11	39.35	39.30	39.35	37.20	40.00	1,484,910	56,720,261	38.198	39.35	39.30	39.35	37.20	40.00	1,484,910	38.198	7.22%
2021-01-08	36.70	36.55	36.70	35.10	37.25	803,300	29,180,475	36.326	36.70	36.55	36.70	35.10	37.25	803,300	36.326	1.80%
2021-01-07	36.05	35.80	36.05	34.40	36.40	1,083,300	38,305,045	35.360	36.05	35.80	36.05	34.40	36.40	1,083,300	35.360	-0.28%
2021-01-06	36.15	36.05	36.25	35.80	38.60	1,112,600	41,597,100	37.387	36.15	36.05	36.25	35.80	38.60	1,112,600	37.387	-2.43%
2021-01-05	37.05	37.05	37.20	36.65	40.55	2,140,541	80,795,915	37.746	37.05	37.05	37.20	36.65	40.55	2,140,541	37.746	-6.91%
2021-01-04	39.80	39.80	39.85	38.65	40.90	1,067,700	42,496,220	39.802	39.80	39.80	39.85	38.65	40.90	1,067,700	39.802	3.38%
2020-12-31	38.50	38.50	38.75	36.30	39.45	610,876	23,529,178	38.517	38.50	38.50	38.75	36.30	39.45	610,876	38.517	4.90%
2020-12-30	36.70	36.70	36.75	34.35	37.65	914,673	33,504,699	36.630	36.70	36.70	36.75	34.35	37.65	914,673	36.630	5.46%
2020-12-29	34.80	34.75	34.80	34.70	37.25	731,708	26,240,439	35.862	34.80	34.75	34.80	34.70	37.25	731,708	35.862	-5.82%
2020-12-28	36.95	36.90	36.95	34.00	37.65	2,189,500	80,284,402	36.668	36.95	36.90	36.95	34.00	37.65	2,189,500	36.668	14.75%
2020-12-24	32.20	31.55	32.20	31.40	33.10	222,800	7,100,790	31.871	32.20	31.55	32.20	31.40	33.10	222,800	31.871	-0.92%
2020-12-23	32.50	32.40	32.50	31.70	34.10	468,200	15,363,216	32.813	32.50	32.40	32.50	31.70	34.10	468,200	32.813	-2.99%
2020-12-22	33.50	33.40	33.50	33.20	36.40	489,880	16,885,911	34.470	33.50	33.40	33.50	33.20	36.40	489,880	34.469	-6.29%
2020-12-21	35.75	35.75	35.80	34.15	36.00	863,700	30,358,965	35.150	35.75	35.75	35.80	34.15	36.00	863,700	35.150	4.84%
2020-12-18	34.10	34.10	34.20	32.60	35.00	437,600	14,869,660	33.980	34.10	34.10	34.20	32.60	35.00	437,600	33.980	-2.01%
2020-12-17	34.80	34.70	34.80	31.00	34.95	1,543,500	52,151,410	33.788	34.80	34.70	34.80	31.00	34.95	1,543,500	33.788	13.36%
2020-12-16	30.70	30.70	30.75	29.90	30.90	378,200	11,536,680	30.504	30.70	30.70	30.75	29.90	30.90	378,200	30.504	1.99%
2020-12-15	30.10	30.10	30.20	28.40	30.40	433,600	12,920,575	29.798	30.10	30.10	30.20	28.40	30.40	433,600	29.798	4.15%
2020-12-14	28.90	28.65	28.90	28.40	29.25	469,412	13,537,119	28.839	28.90	28.65	28.90	28.40	29.25	469,412	28.838	0.70%
2020-12-11	28.70	28.65	28.70	28.40	29.95	364,600	10,636,970	29.174	28.70	28.65	28.70	28.40	29.95	364,600	29.174	-1.03%
2020-12-10	29.00	28.90	29.00	28.15	29.75	226,500	6,554,780	28.939	29.00	28.90	29.00	28.15	29.75	226,500	28.939	1.58%
2020-12-09	28.55	28.55	28.60	28.10	29.80	186,100	5,386,590	28.945	28.55	28.55	28.60	28.10	29.80	186,100	28.945	-3.55%
2020-12-08	29.60	29.60	29.85	29.20	30.10	300,581	8,890,771	29.579	29.60	29.60	29.85	29.20	30.10	300,581	29.579	-2.15%
2020-12-07	30.25	29.85	30.25	30.05	32.00	308,000	9,470,820	30.749	30.25	29.85	30.25	30.05	32.00	308,000	30.749	-1.31%
2020-12-04	30.65	30.40	30.65	29.20	31.15	701,381	21,071,295	30.043	30.65	30.40	30.65	29.20	31.15	701,381	30.043	2.17%
2020-12-03	30.00	30.00	30.05	29.70	31.55	430,600	13,148,255	30.535	30.00	30.00	30.05	29.70	31.55	430,600	30.535	-5.06%
2020-12-02	31.60	31.35	31.60	30.55	32.85	831,400	26,546,740	31.930	31.60	31.35	31.60	30.55	32.85	831,400	31.930	3.27%
2020-12-01	30.60	30.60	30.65	26.70	31.25	752,600	22,435,310	29.810	30.60	30.60	30.65	26.70	31.25	752,600	29.810	15.04%
2020-11-30	26.60	26.45	26.60	25.55	27.25	376,200	9,946,355	26.439	26.60	26.45	26.60	25.55	27.25	376,200	26.439	6.40%
2020-11-27	25.00	24.80	25.00	24.60	25.80	694,000	17,217,790	24.810	25.00	24.80	25.00	24.60	25.80	694,000	24.809	1.01%
2020-11-26	24.75	24.70	24.75	24.65	26.25	242,700	6,056,585	24.955	24.75	24.70	24.75	24.65	26.25	242,700	24.955	-3.32%
2020-11-25	25.60	25.55	25.60	25.00	25.80	805,900	20,396,200	25.309	25.60	25.55	25.60	25.00	25.80	805,900	25.309	1.79%
2020-11-24	25.15	25.15	25.20	25.15	26.40	269,300	6,836,365	25.386	25.15	25.15	25.20	25.15	26.40	269,300	25.386	-1.37%
2020-11-23	25.50	25.45	25.50	25.20	26.40	234,100	6,001,235	25.635	25.50	25.45	25.50	25.20	26.40	234,100	25.635	-1.92%
2020-11-20	26.00	25.90	26.00	25.45	26.50	117,800	3,025,230	25.681	26.00	25.90	26.00	25.45	26.50	117,800	25.681	-0.76%
2020-11-19	26.20	25.95	26.20	25.50	26.55	141,600	3,657,615	25.831	26.20	25.95	26.20	25.50	26.55	141,600	25.831	-0.38%
2020-11-18	26.30	26.30	26.50	25.90	26.45	69,500	1,810,815	26.055	26.30	26.30	26.50	25.90	26.45	69,500	26.055	1.74%
2020-11-17	25.85	25.80	25.85	25.80	26.25	78,300	2,030,035	25.926	25.85	25.80	25.85	25.80	26.25	78,300	25.926	-2.27%
2020-11-16	26.45	26.40	26.45	26.00	26.85	37,400	988,965	26.443	26.45	26.40	26.45	26.00	26.85	37,400	26.443	-0.56%
2020-11-13	26.60	26.50	26.60	25.30	27.00	176,800	4,701,895	26.594	26.60	26.50	26.60	25.30	27.00	176,800	26.594	5.14%
2020-11-12	25.30	25.30	25.60	25.25	27.05	282,100	7,274,815	25.788	25.30	25.30	25.60	25.25	27.05	282,100	25.788	-3.25%
2020-11-11	26.15	26.15	26.20	25.65	28.00	246,700	6,440,980	26.109	26.15	26.15	26.20	25.65	28.00	246,700	26.109	-2.61%
2020-11-10	26.85	26.80	26.85	26.70	27.95	207,200	5,611,200	27.081	26.85	26.80	26.85	26.70	27.95	207,200	27.081	-3.76%
2020-11-09	27.90	27.85	27.90	27.60	28.65	106,200	2,993,100	28.184	27.90	27.85	27.90	27.60	28.65	106,200	28.184	-1.41%
2020-11-06	28.30	28.10	28.40	27.10	28.50	141,900	3,994,070	28.147	28.30	28.10	28.40	27.10	28.50	141,900	28.147	2.72%
2020-11-05	27.55	27.30	27.65	27.15	27.90	145,300	3,997,060	27.509	27.55	27.30	27.65	27.15	27.90	145,300	27.509	2.42%
2020-11-04	26.90	26.80	26.85	26.50	28.35	57,200	1,533,647	26.812	26.90	26.80	26.85	26.50	28.35	57,200	26.812	-2.36%
2020-11-03	27.55	27.45	27.55	26.50	28.00	50,300	1,383,850	27.512	27.55	27.45	27.55	26.50	28.00	50,300	27.512	-0.18%
2020-11-02	27.60	27.60	27.65	25.50	28.20	242,000	6,616,030	27.339	27.60	27.60	27.65	25.50	28.20	242,000	27.339	1.47%
2020-10-30	27.20	27.20	27.25	26.40	27.50	261,200	7,069,890	27.067	27.20	27.20	27.25	26.40	27.50	261,200	27.067	4.62%
2020-10-29	26.00	25.80	26.00	25.85	27.00	422,300	11,064,390	26.200	26.00	25.80	26.00	25.85	27.00	422,300	26.200	-3.70%
2020-10-28	27.00	26.90	27.00	26.65	28.15	88,800	2,399,620	27.023	27.00	26.90	27.00	26.65	28.15	88,800	27.023	-1.28%
2020-10-27	27.35	27.30	27.35	27.25	27.80	108,000	2,963,855	27.443	27.35	27.30	27.35	27.25	27.80	108,000	27.443	-0.18%
2020-10-23	27.40	27.30	27.40	27.15	29.40	418,600	11,638,695	27.804	27.40	27.30	27.40	27.15	29.40	418,600	27.804	-7.43%
2020-10-22	29.60	29.40	29.60	28.85	29.95	103,700	3,054,870	29.459	29.60	29.40	29.60	28.85	29.95	103,700	29.459	0.34%
2020-10-21	29.50	29.35	29.50	28.60	29.70	153,800	4,523,525	29.412	29.50	29.35	29.50	28.60	29.70	153,800	29.412	1.72%
2020-10-20	29.00	29.00	29.15	27.95	29.60	149,350	4,273,365	28.613	29.00	29.00	29.15	27.95	29.60	149,350	28.613	3.76%
2020-10-19	27.95	27.95	28.20	27.70	29.35	214,100	6,011,795	28.079	27.95	27.95	28.20	27.70	29.35	214,100	28.079	-1.93%
2020-10-16	28.50	28.50	28.65	28.30	29.15	71,900	2,066,565	28.742	28.50	28.50	28.65	28.30	29.15	71,900	28.742	-1.38%
2020-10-15	28.90	28.90	29.10	28.70	29.70	114,000	3,320,880	29.131	28.90	28.90	29.10	28.70	29.70	114,000	29.131	-2.53%
2020-10-14	29.65	29.60	29.65	29.55	30.30	166,300	4,960,875	29.831	29.65	29.60	29.65	29.55	30.30	166,300	29.831	-1.17%
2020-10-12	30.00	30.00	30.15	29.50	30.60	197,500	5,976,560	30.261	30.00	30.00	30.15	29.50	30.60	197,500	30.261	0.84%
2020-10-09	29.75	29.75	29.85	29.75	30.50	85,300	2,556,990	29.976	29.75	29.75	29.85	29.75	30.50	85,300	29.976	0.17%
2020-10-08	29.70	29.65	29.75	29.20	30.10	55,700	1,639,810	29.440	29.70	29.65	29.75	29.20	30.10	55,700	29.440	0.00%
2020-10-07	29.70	29.55	29.70	29.50	30.65	163,700	4,880,725	29.815	29.70	29.55	29.70	29.50	30.65	163,700	29.815	-1.98%
2020-10-06	30.30	30.30	30.35	29.05	30.50	180,300	5,425,105	30.089	30.30	30.30	30.35	29.05	30.50	180,300	30.089	1.85%
2020-10-05	29.75	29.50	29.75	28.00	29.75	187,200	5,469,495	29.217	29.75	29.50	29.75	28.00	29.75	187,200	29.217	4.57%
2020-09-30	28.45	28.10	28.45	27.70	28.45	104,900	2,944,570	28.070	28.45	28.10	28.45	27.70	28.45	104,900	28.070	2.52%
2020-09-29	27.75	27.70	27.75	27.30	28.95	86,100	2,394,710	27.813	27.75	27.70	27.75	27.30	28.95	86,100	27.813	2.21%
2020-09-28	27.15	27.00	27.15	26.35	27.35	104,200	2,795,710	26.830	27.15	27.00	27.15	26.35	27.35	104,200	26.830	0.93%
2020-09-25	26.90	26.70	26.90	26.50	28.00	433,700	11,750,670	27.094	26.90	26.70	26.90	26.50	28.00	433,700	27.094	-0.37%
2020-09-24	27.00	27.00	27.10	26.65	29.05	490,700	13,555,795	27.625	27.00	27.00	27.10	26.65	29.05	490,700	27.625	-6.09%
2020-09-23	28.75	28.70	28.90	28.50	29.30	102,700	2,951,770	28.742	28.75	28.70	28.90	28.50	29.30	102,700	28.742	-0.52%
2020-09-22	28.90	28.90	29.00	28.50	29.45	311,800	9,065,005	29.073	28.90	28.90	29.00	28.50	29.45	311,800	29.073	-1.87%
2020-09-21	29.45	29.40	29.45	29.30	32.95	493,010	14,806,276	30.032	29.45	29.40	29.45	29.30	32.95	493,010	30.032	-9.24%
2020-09-18	32.45	32.45	32.50	29.75	32.55	812,300	25,784,620	31.743	32.45	32.45	32.50	29.75	32.55	812,300	31.743	6.57%
2020-09-17	30.45	30.40	30.45	29.35	30.70	464,200	13,946,170	30.044	30.45	30.40	30.45	29.35	30.70	464,200	30.043	4.46%
2020-09-16	29.15	29.00	29.15	28.70	29.45	182,300	5,307,210	29.113	29.15	29.00	29.15	28.70	29.45	182,300	29.113	0.17%
2020-09-15	29.10	29.10	29.15	28.65	29.90	213,500	6,277,077	29.401	29.10	29.10	29.15	28.65	29.90	213,500	29.401	2.65%
2020-09-14	28.35	28.35	28.55	28.00	29.00	267,800	7,584,330	28.321	28.35	28.35	28.55	28.00	29.00	267,800	28.321	-1.22%
2020-09-11	28.70	28.65	28.70	27.85	29.00	289,700	8,184,777	28.253	28.70	28.65	28.70	27.85	29.00	289,700	28.253	0.53%
2020-09-10	28.55	28.40	28.55	28.15	30.20	418,000	12,068,225	28.871	28.55	28.40	28.55	28.15	30.20	418,000	28.871	-2.39%
2020-09-09	29.25	29.10	29.25	27.70	29.45	354,900	10,146,280	28.589	29.25	29.10	29.25	27.70	29.45	354,900	28.589	0.17%
2020-09-08	29.20	29.20	29.25	28.45	31.85	599,200	17,614,371	29.397	29.20	29.20	29.25	28.45	31.85	599,200	29.396	-2.83%
2020-09-07	30.05	30.05	30.30	30.00	32.15	752,700	23,235,962	30.870	30.05	30.05	30.30	30.00	32.15	752,700	30.870	-7.11%
2020-09-04	32.35	32.35	32.40	32.20	33.00	450,200	14,613,527	32.460	32.35	32.35	32.40	32.20	33.00	450,200	32.460	-5.27%
2020-09-03	34.15	33.90	34.15	33.00	34.50	288,900	9,794,390	33.902	34.15	33.90	34.15	33.00	34.50	288,900	33.902	2.71%
2020-09-02	33.25	33.20	33.25	33.00	34.55	237,200	7,908,960	33.343	33.25	33.20	33.25	33.00	34.55	237,200	33.343	-2.92%
2020-09-01	34.25	34.00	34.25	33.45	35.15	289,200	9,965,952	34.460	34.25	34.00	34.25	33.45	35.15	289,200	34.460	2.24%
2020-08-31	33.50	33.25	33.50	32.95	34.80	337,500	11,350,810	33.632	33.50	33.25	33.50	32.95	34.80	337,500	33.632	-1.47%
2020-08-28	34.00	33.90	34.00	33.70	35.00	182,700	6,242,700	34.169	34.00	33.90	34.00	33.70	35.00	182,700	34.169	-1.73%
2020-08-27	34.60	34.60	34.65	33.00	34.85	262,200	8,907,925	33.974	34.60	34.60	34.65	33.00	34.85	262,200	33.974	4.85%
2020-08-26	33.00	32.95	33.00	32.85	35.00	532,000	17,895,805	33.639	33.00	32.95	33.00	32.85	35.00	532,000	33.639	-5.44%
2020-08-25	34.90	34.90	35.00	34.50	37.00	205,000	7,189,020	35.068	34.90	34.90	35.00	34.50	37.00	205,000	35.068	-3.72%
2020-08-24	36.25	36.10	36.25	35.15	36.50	177,700	6,418,310	36.119	36.25	36.10	36.25	35.15	36.50	177,700	36.119	-0.14%
2020-08-21	36.30	36.30	36.35	35.00	36.50	111,500	3,987,405	35.762	36.30	36.30	36.35	35.00	36.50	111,500	35.761	3.12%
2020-08-20	35.20	35.10	35.20	34.55	37.10	381,700	13,473,380	35.298	35.20	35.10	35.20	34.55	37.10	381,700	35.298	-5.12%
2020-08-19	37.10	37.00	37.10	36.45	37.45	102,100	3,763,525	36.861	37.10	37.00	37.10	36.45	37.45	102,100	36.861	1.09%
2020-08-18	36.70	36.70	36.75	36.60	38.55	290,900	10,913,020	37.515	36.70	36.70	36.75	36.60	38.55	290,900	37.515	-3.93%
2020-08-17	38.20	37.70	38.20	36.10	39.05	1,016,600	38,352,023	37.726	38.20	37.70	38.20	36.10	39.05	1,016,600	37.726	3.95%
2020-08-14	36.75	36.50	36.75	34.65	37.30	1,047,600	38,375,370	36.632	36.75	36.50	36.75	34.65	37.30	1,047,600	36.632	6.06%
2020-08-13	34.65	34.65	34.70	34.15	35.20	216,700	7,495,805	34.591	34.65	34.65	34.70	34.15	35.20	216,700	34.591	1.46%
2020-08-12	34.15	34.15	34.35	33.95	35.45	157,400	5,380,820	34.186	34.15	34.15	34.35	33.95	35.45	157,400	34.186	-3.67%
2020-08-11	35.45	34.95	35.45	33.80	36.50	1,524,800	53,737,875	35.243	35.45	34.95	35.45	33.80	36.50	1,524,800	35.243	-0.42%
2020-08-10	35.60	35.00	35.60	34.10	36.20	361,100	12,621,045	34.952	35.60	35.00	35.60	34.10	36.20	361,100	34.952	-4.17%
2020-08-07	37.15	37.05	37.15	36.25	38.20	696,900	25,727,870	36.918	37.15	37.05	37.15	36.25	38.20	696,900	36.918	-1.46%
2020-08-06	37.70	37.70	37.85	36.30	38.50	423,600	15,699,540	37.062	37.70	37.70	37.85	36.30	38.50	423,600	37.062	-2.08%
2020-08-05	38.50	38.35	38.50	35.40	38.85	1,268,900	48,132,951	37.933	38.50	38.35	38.50	35.40	38.85	1,268,900	37.933	8.60%
2020-08-04	35.45	35.10	35.45	31.50	36.00	1,004,400	34,619,005	34.467	35.45	35.10	35.45	31.50	36.00	1,004,400	34.467	10.78%
2020-08-03	32.00	32.00	32.15	31.30	32.75	235,000	7,495,275	31.895	32.00	32.00	32.15	31.30	32.75	235,000	31.895	0.79%
2020-07-31	31.75	31.75	31.80	31.65	33.15	453,300	14,588,360	32.183	31.75	31.75	31.80	31.65	33.15	453,300	32.183	-4.22%
2020-07-30	33.15	33.10	33.15	32.85	34.55	405,000	13,672,836	33.760	33.15	33.10	33.15	32.85	34.55	405,000	33.760	-0.45%
2020-07-29	33.30	33.25	33.30	31.60	34.50	562,680	18,694,241	33.224	33.30	33.25	33.30	31.60	34.50	562,680	33.224	4.55%
2020-07-28	31.85	31.85	32.05	31.15	32.70	834,800	26,444,609	31.678	31.85	31.85	32.05	31.15	32.70	834,800	31.678	1.27%
2020-07-27	31.45	31.45	31.50	31.45	34.75	1,463,300	47,208,100	32.261	31.45	31.45	31.50	31.45	34.75	1,463,300	32.261	-8.44%
2020-07-24	34.35	34.35	34.40	34.05	37.30	1,398,000	49,078,540	35.106	34.35	34.35	34.40	34.05	37.30	1,398,000	35.106	-8.89%
2020-07-23	37.70	37.70	37.95	36.10	38.10	875,700	32,507,335	37.122	37.70	37.70	37.95	36.10	38.10	875,700	37.122	3.57%
2020-07-22	36.40	36.40	36.50	36.25	40.35	1,135,900	43,792,276	38.553	36.40	36.40	36.50	36.25	40.35	1,135,900	38.553	-6.19%
2020-07-21	38.80	38.75	38.80	37.70	40.75	1,399,500	55,633,440	39.752	38.80	38.75	38.80	37.70	40.75	1,399,500	39.752	-3.72%
2020-07-20	40.30	40.30	40.35	34.60	40.50	3,731,900	139,696,830	37.433	40.30	40.30	40.35	34.60	40.50	3,731,900	37.433	11.48%
2020-07-17	36.15	35.70	36.15	34.60	37.20	1,941,700	68,879,020	35.474	36.15	35.70	36.15	34.60	37.20	1,941,700	35.474	-0.82%
2020-07-16	36.45	36.20	36.45	35.75	43.00	2,844,074	109,149,771	38.378	36.45	36.20	36.45	35.75	43.00	2,844,074	38.378	-3.70%
2020-07-15	37.85	37.85	37.90	35.00	39.35	3,873,000	142,208,038	36.718	37.85	37.85	37.90	35.00	39.35	3,873,000	36.718	-3.20%
2020-07-14	39.10	39.00	39.10	37.65	42.40	1,174,500	46,310,625	39.430	39.10	39.00	39.10	37.65	42.40	1,174,500	39.430	-3.34%
2020-07-13	40.45	40.45	40.55	40.35	42.60	1,412,200	58,263,560	41.257	40.45	40.45	40.55	40.35	42.60	1,412,200	41.257	-2.88%
2020-07-10	41.65	41.60	41.65	41.00	45.20	1,092,600	46,861,670	42.890	41.65	41.60	41.65	41.00	45.20	1,092,600	42.890	-5.13%
2020-07-09	43.90	43.90	43.95	43.75	47.95	2,608,005	116,463,758	44.656	43.90	43.90	43.95	43.75	47.95	2,608,005	44.656	-6.20%
2020-07-08	46.80	46.75	46.80	45.80	49.40	4,306,900	203,211,682	47.183	46.80	46.75	46.80	45.80	49.40	4,306,900	47.183	-6.96%
2020-07-07	50.30	50.30	50.35	48.80	51.20	1,188,900	59,379,055	49.945	50.30	50.30	50.35	48.80	51.20	1,188,900	49.945	0.20%
2020-07-06	50.20	50.00	50.20	45.95	50.80	1,362,200	67,401,450	49.480	50.20	50.00	50.20	45.95	50.80	1,362,200	49.480	7.04%
2020-07-03	46.90	46.80	46.90	45.85	47.85	453,000	21,234,955	46.876	46.90	46.80	46.90	45.85	47.85	453,000	46.876	0.86%
2020-07-02	46.50	46.20	46.50	45.40	48.00	837,600	39,175,513	46.771	46.50	46.20	46.50	45.40	48.00	837,600	46.771	-1.48%
2020-06-30	47.20	47.05	47.20	46.65	49.90	905,200	43,646,177	48.217	47.20	47.05	47.20	46.65	49.90	905,200	48.217	1.18%
2020-06-29	46.65	46.50	46.65	44.75	47.85	677,570	31,402,358	46.346	46.65	46.50	46.65	44.75	47.85	677,570	46.346	1.41%
2020-06-26	46.00	45.50	46.00	44.95	48.45	1,239,500	58,759,915	47.406	46.00	45.50	46.00	44.95	48.45	1,239,500	47.406	2.34%
2020-06-24	44.95	44.90	44.95	41.10	45.40	1,916,200	83,404,165	43.526	44.95	44.90	44.95	41.10	45.40	1,916,200	43.526	6.01%
2020-06-23	42.40	42.05	42.40	42.00	44.05	630,800	27,177,433	43.084	42.40	42.05	42.40	42.00	44.05	630,800	43.084	-1.97%
2020-06-22	43.25	42.95	43.25	42.65	47.85	1,475,800	64,964,530	44.020	43.25	42.95	43.25	42.65	47.85	1,475,800	44.020	-6.69%
2020-06-19	46.35	46.30	46.35	43.35	48.75	4,837,910	226,012,923	46.717	46.35	46.30	46.35	43.35	48.75	4,837,910	46.717	-1.28%
2020-06-18	46.95	46.95	47.30	42.30	47.75	1,451,300	66,383,030	45.740	46.95	46.95	47.30	42.30	47.75	1,451,300	45.740	11.12%
2020-06-17	42.25	42.20	42.25	40.50	43.30	1,179,100	49,450,470	41.939	42.25	42.20	42.25	40.50	43.30	1,179,100	41.939	2.42%
2020-06-16	41.25	41.25	41.30	38.55	43.45	2,539,100	104,890,990	41.310	41.25	41.25	41.30	38.55	43.45	2,539,100	41.310	7.42%
2020-06-15	38.40	38.40	38.45	33.70	39.30	2,684,440	99,512,159	37.070	38.40	38.40	38.45	33.70	39.30	2,684,440	37.070	11.30%
2020-06-12	34.50	34.05	34.50	28.65	34.50	1,788,200	56,757,042	31.740	34.50	34.05	34.50	28.65	34.50	1,788,200	31.740	16.95%
2020-06-11	29.50	29.50	29.60	29.50	30.55	1,508,400	45,263,007	30.007	29.50	29.50	29.60	29.50	30.55	1,508,400	30.007	-0.17%
2020-06-10	29.55	29.45	29.60	28.65	29.85	601,800	17,670,975	29.364	29.55	29.45	29.60	28.65	29.85	601,800	29.364	2.43%
2020-06-09	28.85	28.85	29.00	28.50	29.40	674,834	19,488,401	28.879	28.85	28.85	29.00	28.50	29.40	674,834	28.879	0.70%
2020-06-08	28.65	28.50	28.65	27.90	29.30	385,300	10,971,290	28.475	28.65	28.50	28.65	27.90	29.30	385,300	28.475	-1.21%
2020-06-05	29.00	28.50	29.00	28.20	29.00	219,100	6,238,870	28.475	29.00	28.50	29.00	28.20	29.00	219,100	28.475	2.29%
2020-06-04	28.35	28.15	28.35	28.15	30.05	726,100	21,097,690	29.056	28.35	28.15	28.35	28.15	30.05	726,100	29.056	-5.50%
2020-06-03	30.00	29.75	30.00	29.25	31.30	896,500	27,046,115	30.169	30.00	29.75	30.00	29.25	31.30	896,500	30.169	0.00%
2020-06-02	30.00	29.95	30.00	29.40	30.45	842,800	25,342,520	30.069	30.00	29.95	30.00	29.40	30.45	842,800	30.069	2.04%
2020-06-01	29.40	29.20	29.40	28.95	30.25	507,500	14,936,970	29.433	29.40	29.20	29.40	28.95	30.25	507,500	29.432	1.73%
2020-05-29	28.90	28.50	28.90	28.00	29.00	464,100	13,264,230	28.581	28.90	28.50	28.90	28.00	29.00	464,100	28.581	1.40%
2020-05-28	28.50	28.30	28.50	28.00	29.05	257,300	7,342,265	28.536	28.50	28.30	28.50	28.00	29.05	257,300	28.536	0.00%
2020-05-27	28.50	28.30	28.50	28.00	29.05	239,100	6,815,360	28.504	28.50	28.30	28.50	28.00	29.05	239,100	28.504	0.18%
2020-05-26	28.45	28.45	28.70	26.75	29.30	566,600	15,942,205	28.137	28.45	28.45	28.70	26.75	29.30	566,600	28.137	1.97%
2020-05-25	27.90	27.80	27.90	26.20	28.15	559,900	15,339,195	27.396	27.90	27.80	27.90	26.20	28.15	559,900	27.396	3.33%
2020-05-22	27.00	26.95	27.00	26.50	28.00	321,800	8,743,980	27.172	27.00	26.95	27.00	26.50	28.00	321,800	27.172	-3.91%
2020-05-21	28.10	28.10	28.60	27.55	32.40	1,245,000	37,903,680	30.445	28.10	28.10	28.60	27.55	32.40	1,245,000	30.445	-6.33%
2020-05-20	30.00	29.95	30.00	28.40	30.00	456,200	13,133,225	28.788	30.00	29.95	30.00	28.40	30.00	456,200	28.788	2.92%
2020-05-19	29.15	29.15	29.20	28.10	29.50	428,100	12,293,705	28.717	29.15	29.15	29.20	28.10	29.50	428,100	28.717	3.19%
2020-05-18	28.25	28.10	28.25	28.00	29.45	289,400	8,210,355	28.370	28.25	28.10	28.25	28.00	29.45	289,400	28.370	-1.05%
2020-05-15	28.55	28.55	29.00	28.55	30.20	105,800	3,077,175	29.085	28.55	28.55	29.00	28.55	30.20	105,800	29.085	-3.55%
2020-05-14	29.60	29.60	29.80	29.10	30.25	67,539	1,992,563	29.502	29.60	29.60	29.80	29.10	30.25	67,539	29.502	-1.33%
2020-05-13	30.00	29.90	30.00	29.55	30.55	156,000	4,655,000	29.840	30.00	29.90	30.00	29.55	30.55	156,000	29.840	-2.28%
2020-05-12	30.70	30.40	30.70	30.00	31.20	245,753	7,480,662	30.440	30.70	30.40	30.70	30.00	31.20	245,753	30.440	0.82%
2020-05-11	30.45	30.15	30.55	30.20	31.70	135,100	4,169,820	30.865	30.45	30.15	30.55	30.20	31.70	135,100	30.865	-2.09%
2020-05-08	31.10	30.80	31.10	30.80	32.70	214,300	6,664,475	31.099	31.10	30.80	31.10	30.80	32.70	214,300	31.099	-0.64%
2020-05-07	31.30	31.30	31.55	31.15	32.00	57,500	1,806,135	31.411	31.30	31.30	31.55	31.15	32.00	57,500	31.411	-2.34%
2020-05-06	32.05	32.00	32.05	30.65	32.45	77,100	2,457,150	31.870	32.05	32.00	32.05	30.65	32.45	77,100	31.870	1.75%
2020-05-05	31.50	31.50	31.90	31.25	33.50	94,700	3,044,125	32.145	31.50	31.50	31.90	31.25	33.50	94,700	32.145	0.00%
2020-05-04	31.50	31.45	31.50	31.00	32.05	104,700	3,302,285	31.540	31.50	31.45	31.50	31.00	32.05	104,700	31.540	-4.55%
2020-04-29	33.00	33.00	33.10	30.35	33.10	321,600	10,270,845	31.937	33.00	33.00	33.10	30.35	33.10	321,600	31.937	6.45%
2020-04-28	31.00	30.80	31.00	30.05	31.10	144,000	4,424,880	30.728	31.00	30.80	31.00	30.05	31.10	144,000	30.728	3.16%
2020-04-27	30.05	30.05	30.30	28.60	30.45	265,600	7,798,875	29.363	30.05	30.05	30.30	28.60	30.45	265,600	29.363	5.07%
2020-04-24	28.60	28.50	28.60	27.35	28.60	108,000	3,029,055	28.047	28.60	28.50	28.60	27.35	28.60	108,000	28.047	2.14%
2020-04-23	28.00	27.90	28.00	26.65	28.15	304,500	8,499,390	27.913	28.00	27.90	28.00	26.65	28.15	304,500	27.913	6.06%
2020-04-22	26.40	26.50	26.80	26.15	26.60	20,700	546,400	26.396	26.40	26.50	26.80	26.15	26.60	20,700	26.396	-0.75%
2020-04-21	26.60	26.60	26.85	25.00	27.30	122,600	3,295,790	26.883	26.60	26.60	26.85	25.00	27.30	122,600	26.882	-0.75%
2020-04-20	26.80	26.75	27.15	26.00	27.25	63,300	1,680,375	26.546	26.80	26.75	27.15	26.00	27.25	63,300	26.546	-1.11%
2020-04-17	27.10	27.00	27.10	26.95	27.95	54,200	1,476,120	27.235	27.10	27.00	27.10	26.95	27.95	54,200	27.235	-1.63%
2020-04-16	27.55	27.55	27.60	27.00	28.00	45,000	1,239,425	27.543	27.55	27.55	27.60	27.00	28.00	45,000	27.543	-1.61%
2020-04-15	28.00	28.00	28.05	27.25	28.25	86,700	2,410,505	27.803	28.00	28.00	28.05	27.25	28.25	86,700	27.803	0.72%
2020-04-14	27.80	28.00	28.10	26.90	28.40	155,700	4,321,295	27.754	27.80	28.00	28.10	26.90	28.40	155,700	27.754	1.65%
2020-04-09	27.35	27.35	27.50	26.05	27.60	292,300	7,936,050	27.150	27.35	27.35	27.50	26.05	27.60	292,300	27.150	5.19%
2020-04-08	26.00	25.90	25.95	24.85	26.95	207,600	5,399,385	26.009	26.00	25.90	25.95	24.85	26.95	207,600	26.009	4.00%
2020-04-07	25.00	24.65	25.00	22.75	25.40	311,100	7,557,425	24.293	25.00	24.65	25.00	22.75	25.40	311,100	24.293	10.38%
2020-04-06	22.65	22.50	22.70	21.50	22.65	60,800	1,340,890	22.054	22.65	22.50	22.70	21.50	22.65	60,800	22.054	2.26%
2020-04-03	22.15	22.15	22.50	21.60	22.50	44,900	993,865	22.135	22.15	22.15	22.50	21.60	22.50	44,900	22.135	-1.56%
2020-04-02	22.50	22.25	22.50	21.55	22.65	56,900	1,268,545	22.294	22.50	22.25	22.50	21.55	22.65	56,900	22.294	0.45%
2020-04-01	22.40	22.25	22.40	21.80	22.65	55,200	1,237,050	22.410	22.40	22.25	22.40	21.80	22.65	55,200	22.410	0.00%
2020-03-31	22.40	22.20	22.40	22.20	23.00	58,200	1,312,515	22.552	22.40	22.20	22.40	22.20	23.00	58,200	22.552	1.36%
2020-03-30	22.10	22.10	22.50	21.10	22.80	73,000	1,595,925	21.862	22.10	22.10	22.50	21.10	22.80	73,000	21.862	-3.07%
2020-03-27	22.80	22.60	22.80	22.80	23.30	29,400	674,200	22.932	22.80	22.60	22.80	22.80	23.30	29,400	22.932	-1.94%
2020-03-26	23.25	23.25	23.30	21.95	23.25	40,900	929,915	22.736	23.25	23.25	23.30	21.95	23.25	40,900	22.736	1.09%
2020-03-25	23.00	22.85	23.00	22.05	23.30	70,600	1,615,820	22.887	23.00	22.85	23.00	22.05	23.30	70,600	22.887	4.78%
2020-03-24	21.95	21.55	21.95	20.35	23.50	85,800	1,915,150	22.321	21.95	21.55	21.95	20.35	23.50	85,800	22.321	9.75%
2020-03-23	20.00	19.82	20.00	19.88	20.60	48,700	980,856	20.141	20.00	19.82	20.00	19.88	20.60	48,700	20.141	-4.76%
2020-03-20	21.00	20.60	21.20	20.10	21.00	42,600	888,025	20.846	21.00	20.60	21.20	20.10	21.00	42,600	20.846	4.48%
2020-03-19	20.10	19.80	20.10	19.80	21.65	59,900	1,227,417	20.491	20.10	19.80	20.10	19.80	21.65	59,900	20.491	-8.64%
2020-03-18	22.00	21.70	22.00	21.50	22.80	58,500	1,311,175	22.413	22.00	21.70	22.00	21.50	22.80	58,500	22.413	1.62%
2020-03-17	21.65	21.60	21.65	21.60	23.00	63,300	1,386,985	21.911	21.65	21.60	21.65	21.60	23.00	63,300	21.911	-3.13%
2020-03-16	22.35	22.35	22.75	21.95	25.70	154,000	3,580,540	23.250	22.35	22.35	22.75	21.95	25.70	154,000	23.250	-10.60%
2020-03-13	25.00	25.05	26.20	24.70	26.80	480,100	12,273,545	25.565	25.00	25.05	26.20	24.70	26.80	480,100	25.565	-10.87%
2020-03-12	28.05	27.70	28.05	26.80	28.70	191,700	5,273,360	27.508	28.05	27.70	28.05	26.80	28.70	191,700	27.508	-0.88%
2020-03-11	28.30	28.15	28.30	27.15	30.00	186,400	5,274,175	28.295	28.30	28.15	28.30	27.15	30.00	186,400	28.295	6.19%
2020-03-10	26.65	26.60	26.65	26.15	26.80	55,300	1,467,910	26.545	26.65	26.60	26.65	26.15	26.80	55,300	26.544	1.52%
2020-03-09	26.25	26.25	27.25	26.05	27.35	166,000	4,437,395	26.731	26.25	26.25	27.25	26.05	27.35	166,000	26.731	-1.69%
2020-03-06	26.70	26.70	26.85	26.60	27.00	25,400	678,530	26.714	26.70	26.70	26.85	26.60	27.00	25,400	26.714	-0.74%
2020-03-05	26.90	26.90	26.95	26.85	27.20	24,900	671,770	26.979	26.90	26.90	26.95	26.85	27.20	24,900	26.979	-0.37%
2020-03-04	27.00	27.00	27.05	26.85	27.15	38,300	1,032,530	26.959	27.00	27.00	27.05	26.85	27.15	38,300	26.959	-0.55%
2020-03-03	27.15	27.15	27.25	26.85	27.60	27,400	745,770	27.218	27.15	27.15	27.25	26.85	27.60	27,400	27.218	0.18%
2020-03-02	27.10	26.65	27.45	26.50	27.10	14,100	376,665	26.714	27.10	26.65	27.45	26.50	27.10	14,100	26.714	2.26%
2020-02-28	26.50	26.35	26.50	26.30	27.80	140,100	3,760,965	26.845	26.50	26.35	26.50	26.30	27.80	140,100	26.845	-2.39%
2020-02-27	27.15	27.15	28.00	26.40	28.00	42,700	1,175,945	27.540	27.15	27.15	28.00	26.40	28.00	42,700	27.540	1.88%
2020-02-26	26.65	26.60	26.65	26.45	27.20	47,300	1,264,260	26.729	26.65	26.60	26.65	26.45	27.20	47,300	26.729	-0.93%
2020-02-25	26.90	26.90	26.95	26.80	28.25	91,100	2,469,145	27.104	26.90	26.90	26.95	26.80	28.25	91,100	27.104	-1.10%
2020-02-24	27.20	26.90	27.30	26.90	27.80	56,400	1,537,310	27.257	27.20	26.90	27.30	26.90	27.80	56,400	27.257	-2.16%
2020-02-21	27.80	27.80	27.90	27.55	28.85	62,700	1,761,485	28.094	27.80	27.80	27.90	27.55	28.85	62,700	28.094	-1.07%
2020-02-20	28.10	28.10	28.15	28.05	29.40	55,200	1,572,655	28.490	28.10	28.10	28.15	28.05	29.40	55,200	28.490	-3.93%
2020-02-19	29.25	29.20	29.25	28.50	29.45	147,500	4,269,260	28.944	29.25	29.20	29.25	28.50	29.45	147,500	28.944	2.81%
2020-02-18	28.45	28.45	28.60	27.65	28.60	64,800	1,828,040	28.211	28.45	28.45	28.60	27.65	28.60	64,800	28.210	1.61%
2020-02-17	28.00	27.85	28.00	27.20	28.40	54,280	1,515,691	27.924	28.00	27.85	28.00	27.20	28.40	54,280	27.924	-0.71%
2020-02-14	28.20	28.00	28.20	27.75	28.45	12,800	362,590	28.327	28.20	28.00	28.20	27.75	28.45	12,800	28.327	0.00%
2020-02-13	28.20	28.00	28.20	27.00	28.90	72,600	2,027,130	27.922	28.20	28.00	28.20	27.00	28.90	72,600	27.922	3.87%
2020-02-12	27.15	27.05	27.40	26.80	27.70	81,300	2,226,720	27.389	27.15	27.05	27.40	26.80	27.70	81,300	27.389	0.56%
2020-02-11	27.00	26.90	27.00	26.55	27.10	61,800	1,657,465	26.820	27.00	26.90	27.00	26.55	27.10	61,800	26.820	0.93%
2020-02-10	26.75	26.70	26.80	26.70	27.50	57,200	1,543,250	26.980	26.75	26.70	26.80	26.70	27.50	57,200	26.980	-1.47%
2020-02-07	27.15	27.15	27.40	27.05	27.70	15,600	423,865	27.171	27.15	27.15	27.40	27.05	27.70	15,600	27.171	-1.99%
2020-02-06	27.70	27.00	27.70	26.70	27.70	97,000	2,613,780	26.946	27.70	27.00	27.70	26.70	27.70	97,000	26.946	2.59%
2020-02-05	27.00	27.00	27.05	27.00	27.70	35,900	976,360	27.197	27.00	27.00	27.05	27.00	27.70	35,900	27.197	-0.18%
2020-02-04	27.05	26.80	27.05	26.65	27.50	73,800	1,988,195	26.940	27.05	26.80	27.05	26.65	27.50	73,800	26.940	0.37%
2020-02-03	26.95	26.95	27.00	26.15	27.30	43,000	1,145,040	26.629	26.95	26.95	27.00	26.15	27.30	43,000	26.629	0.75%
2020-01-31	26.75	26.75	26.85	26.50	27.20	47,100	1,263,780	26.832	26.75	26.75	26.85	26.50	27.20	47,100	26.832	1.71%
2020-01-30	26.30	26.25	26.30	26.00	27.70	66,200	1,761,420	26.608	26.30	26.25	26.30	26.00	27.70	66,200	26.608	-5.05%
2020-01-29	27.70	27.50	27.70	26.80	27.80	122,800	3,328,060	27.102	27.70	27.50	27.70	26.80	27.80	122,800	27.101	-1.25%
2020-01-24	28.05	28.10	28.40	27.40	28.55	40,900	1,143,355	27.955	28.05	28.10	28.40	27.40	28.55	40,900	27.955	-1.75%
2020-01-23	28.55	28.40	28.55	28.10	29.90	34,500	988,535	28.653	28.55	28.40	28.55	28.10	29.90	34,500	28.653	-4.52%
2020-01-22	29.90	29.85	29.90	29.50	30.30	36,200	1,081,160	29.866	29.90	29.85	29.90	29.50	30.30	36,200	29.866	3.46%
2020-01-21	28.90	28.80	28.90	28.65	31.00	138,500	4,102,580	29.622	28.90	28.80	28.90	28.65	31.00	138,500	29.622	-7.96%
2020-01-20	31.40	31.20	31.40	30.60	31.85	206,200	6,485,340	31.452	31.40	31.20	31.40	30.60	31.85	206,200	31.452	3.29%
2020-01-17	30.40	30.35	30.40	28.40	30.50	163,700	4,855,350	29.660	30.40	30.35	30.40	28.40	30.50	163,700	29.660	6.11%
2020-01-16	28.65	28.00	28.65	27.50	28.65	111,100	3,121,110	28.093	28.65	28.00	28.65	27.50	28.65	111,100	28.093	4.18%
2020-01-15	27.50	27.40	27.80	27.30	28.05	55,600	1,535,830	27.623	27.50	27.40	27.80	27.30	28.05	55,600	27.623	-0.90%
2020-01-14	27.75	27.60	27.75	27.00	28.50	219,700	6,164,350	28.058	27.75	27.60	27.75	27.00	28.50	219,700	28.058	3.35%
2020-01-13	26.85	26.85	27.10	26.80	27.30	164,100	4,431,565	27.005	26.85	26.85	27.10	26.80	27.30	164,100	27.005	0.19%
2020-01-10	26.80	26.80	26.85	26.65	27.40	94,300	2,532,015	26.851	26.80	26.80	26.85	26.65	27.40	94,300	26.851	-2.19%
2020-01-09	27.40	27.35	27.40	27.20	28.15	159,400	4,365,580	27.388	27.40	27.35	27.40	27.20	28.15	159,400	27.388	-1.62%
2020-01-08	27.85	27.85	27.95	27.00	28.55	58,400	1,627,375	27.866	27.85	27.85	27.95	27.00	28.55	58,400	27.866	-1.94%
2020-01-07	28.40	28.40	28.60	27.60	29.15	226,100	6,393,975	28.279	28.40	28.40	28.60	27.60	29.15	226,100	28.279	-2.57%
2020-01-06	29.15	29.05	29.15	29.00	30.10	155,900	4,571,990	29.326	29.15	29.05	29.15	29.00	30.10	155,900	29.326	-3.32%
2020-01-03	30.15	30.10	30.15	30.00	30.55	61,000	1,843,245	30.217	30.15	30.10	30.15	30.00	30.55	61,000	30.217	0.50%
2020-01-02	30.00	30.00	30.15	30.00	30.65	57,700	1,740,170	30.159	30.00	30.00	30.15	30.00	30.65	57,700	30.159	0.00%
2019-12-31	30.00	29.95	30.00	29.70	30.90	79,700	2,395,527	30.057	30.00	29.95	30.00	29.70	30.90	79,700	30.057	0.00%
2019-12-30	30.00	30.00	30.10	29.80	31.35	104,400	3,140,200	30.079	30.00	30.00	30.10	29.80	31.35	104,400	30.079	-1.15%
2019-12-27	30.35	30.40	30.50	30.00	31.00	185,000	5,615,960	30.357	30.35	30.40	30.50	30.00	31.00	185,000	30.357	-2.41%
2019-12-24	31.10	31.00	31.20	31.05	31.50	45,800	1,428,075	31.181	31.10	31.00	31.20	31.05	31.50	45,800	31.181	-1.27%
2019-12-23	31.50	31.40	31.60	31.50	32.10	21,500	680,560	31.654	31.50	31.40	31.60	31.50	32.10	21,500	31.654	0.32%
2019-12-20	31.40	31.40	31.60	31.30	31.80	34,600	1,087,745	31.438	31.40	31.40	31.60	31.30	31.80	34,600	31.438	0.32%
2019-12-19	31.30	31.30	31.50	31.20	32.00	49,500	1,560,425	31.524	31.30	31.30	31.50	31.20	32.00	49,500	31.524	-0.63%
2019-12-18	31.50	31.50	32.00	31.35	32.40	82,800	2,646,610	31.964	31.50	31.50	32.00	31.35	32.40	82,800	31.964	0.16%
2019-12-17	31.45	31.45	31.80	30.50	31.95	96,600	3,016,630	31.228	31.45	31.45	31.80	30.50	31.95	96,600	31.228	2.61%
2019-12-16	30.65	30.65	31.00	30.15	31.05	147,800	4,555,750	30.824	30.65	30.65	31.00	30.15	31.05	147,800	30.824	-1.61%
2019-12-13	31.15	31.15	31.20	31.05	31.80	81,700	2,557,050	31.298	31.15	31.15	31.20	31.05	31.80	81,700	31.298	-1.74%
2019-12-12	31.70	31.70	31.85	31.50	32.80	80,200	2,556,465	31.876	31.70	31.70	31.85	31.50	32.80	80,200	31.876	-3.35%
2019-12-11	32.80	32.60	32.80	32.15	33.00	73,400	2,384,845	32.491	32.80	32.60	32.80	32.15	33.00	73,400	32.491	2.50%
2019-12-10	32.00	32.00	32.25	31.00	32.90	125,500	4,005,735	31.918	32.00	32.00	32.25	31.00	32.90	125,500	31.918	-3.61%
2019-12-09	33.20	33.20	33.40	33.00	35.20	90,700	3,027,875	33.383	33.20	33.20	33.40	33.00	35.20	90,700	33.383	-4.46%
2019-12-06	34.75	34.50	34.75	33.10	34.80	152,200	5,190,865	34.106	34.75	34.50	34.75	33.10	34.80	152,200	34.106	6.27%
2019-12-05	32.70	32.70	32.75	31.50	32.70	104,600	3,353,440	32.060	32.70	32.70	32.75	31.50	32.70	104,600	32.060	5.83%
2019-12-04	30.90	30.85	30.90	30.60	31.15	44,100	1,365,255	30.958	30.90	30.85	30.90	30.60	31.15	44,100	30.958	-0.96%
2019-12-03	31.20	30.95	31.20	29.70	31.50	137,600	4,239,875	30.813	31.20	30.95	31.20	29.70	31.50	137,600	30.813	0.65%
2019-12-02	31.00	30.80	31.00	30.65	33.00	191,300	5,957,410	31.142	31.00	30.80	31.00	30.65	33.00	191,300	31.142	-6.77%
2019-11-29	33.25	33.15	33.25	32.80	35.05	178,300	5,962,070	33.438	33.25	33.15	33.25	32.80	35.05	178,300	33.438	-5.00%
2019-11-28	35.00	35.00	35.10	34.25	35.60	190,500	6,681,800	35.075	35.00	35.00	35.10	34.25	35.60	190,500	35.075	1.01%
2019-11-27	34.65	34.65	34.90	34.50	35.40	116,500	4,047,115	34.739	34.65	34.65	34.90	34.50	35.40	116,500	34.739	-1.00%
2019-11-26	35.00	35.00	35.25	34.90	36.15	173,600	6,099,360	35.135	35.00	35.00	35.25	34.90	36.15	173,600	35.135	-3.05%
2019-11-25	36.10	35.80	36.10	35.40	36.20	125,000	4,484,745	35.878	36.10	35.80	36.10	35.40	36.20	125,000	35.878	0.14%
2019-11-22	36.05	36.05	36.15	35.20	36.25	90,100	3,218,535	35.722	36.05	36.05	36.15	35.20	36.25	90,100	35.722	1.84%
2019-11-21	35.40	35.20	35.25	34.80	35.40	90,700	3,171,185	34.964	35.40	35.20	35.25	34.80	35.40	90,700	34.963	-0.28%
2019-11-20	35.50	35.45	35.55	35.40	35.95	71,900	2,566,925	35.701	35.50	35.45	35.55	35.40	35.95	71,900	35.701	-0.98%
2019-11-19	35.85	35.85	35.95	35.25	36.25	162,700	5,821,465	35.780	35.85	35.85	35.95	35.25	36.25	162,700	35.780	-0.69%
2019-11-18	36.10	36.05	36.10	34.50	36.35	210,800	7,482,640	35.496	36.10	36.05	36.10	34.50	36.35	210,800	35.496	3.14%
2019-11-15	35.00	35.00	35.10	34.90	36.35	144,600	5,076,665	35.108	35.00	35.00	35.10	34.90	36.35	144,600	35.108	0.29%
2019-11-14	34.90	34.90	35.00	34.60	35.35	136,800	4,771,525	34.880	34.90	34.90	35.00	34.60	35.35	136,800	34.880	-0.29%
2019-11-13	35.00	34.95	35.00	34.50	35.80	239,200	8,358,450	34.943	35.00	34.95	35.00	34.50	35.80	239,200	34.943	-2.51%
2019-11-12	35.90	35.90	36.00	35.65	36.75	162,900	5,890,255	36.159	35.90	35.90	36.00	35.65	36.75	162,900	36.159	0.98%
2019-11-11	35.55	35.50	35.55	35.25	36.30	154,300	5,482,205	35.530	35.55	35.50	35.55	35.25	36.30	154,300	35.530	-2.20%
2019-11-08	36.35	36.10	36.40	35.95	38.10	561,900	20,612,115	36.683	36.35	36.10	36.40	35.95	38.10	561,900	36.683	-4.34%
2019-11-07	38.00	37.95	38.00	37.60	38.75	259,400	9,878,630	38.083	38.00	37.95	38.00	37.60	38.75	259,400	38.083	-1.68%
2019-11-06	38.65	38.65	38.80	38.00	39.80	602,100	23,459,705	38.963	38.65	38.65	38.80	38.00	39.80	602,100	38.963	0.91%
2019-11-05	38.30	38.30	38.35	35.60	38.55	728,200	27,337,195	37.541	38.30	38.30	38.35	35.60	38.55	728,200	37.541	6.54%
2019-11-04	35.95	35.95	36.05	35.55	37.30	648,400	23,452,355	36.170	35.95	35.95	36.05	35.55	37.30	648,400	36.170	-2.84%
2019-11-01	37.00	37.00	37.05	34.20	37.25	1,223,500	44,668,730	36.509	37.00	37.00	37.05	34.20	37.25	1,223,500	36.509	6.47%
2019-10-31	34.75	34.65	34.75	34.50	35.90	813,300	28,352,640	34.861	34.75	34.65	34.75	34.50	35.90	813,300	34.861	-2.93%
2019-10-30	35.80	35.70	35.85	35.40	37.20	872,400	31,433,985	36.032	35.80	35.70	35.85	35.40	37.20	872,400	36.032	-2.59%
2019-10-29	36.75	36.75	36.80	36.15	39.75	1,944,978	73,723,825	37.905	36.75	36.75	36.80	36.15	39.75	1,944,978	37.905	-2.26%
2019-10-28	37.60	37.60	37.70	37.55	53.60	13,246,000	594,180,005	44.857	37.60	37.60	37.70	37.55	53.60	13,246,000	44.857