Prices and Webb-site Total Returns

Global X China Consumer Brand ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02806	2020-01-17			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	46.44	45.50	46.60	46.04	46.48	23,517	1,090,903	46.388	46.44	45.50	46.60	46.04	46.48	23,517	46.388	1.31%
2026-02-02	45.84	45.80	47.00	45.70	46.42	5,200	239,581	46.073	45.84	45.80	47.00	45.70	46.42	5,200	46.073	-0.99%
2026-01-30	46.30	46.26	46.30	46.34	47.14	15,224	708,876	46.563	46.30	46.26	46.30	46.34	47.14	15,224	46.563	-2.32%
2026-01-29	47.40	47.20	47.50	46.52	47.42	23,200	1,087,258	46.865	47.40	47.20	47.50	46.52	47.42	23,200	46.865	1.67%
2026-01-28	46.62	46.44	46.70	45.98	46.70	22,046	1,024,104	46.453	46.62	46.44	46.70	45.98	46.70	22,046	46.453	0.87%
2026-01-27	46.22	46.18	46.28	45.94	46.34	13,400	619,546	46.235	46.22	46.18	46.28	45.94	46.34	13,400	46.235	0.61%
2026-01-26	45.94	45.42	46.06	45.76	46.46	51,650	2,375,222	45.987	45.94	45.42	46.06	45.76	46.46	51,650	45.987	-0.61%
2026-01-23	46.22	46.14	46.28	46.06	46.32	16,150	746,089	46.198	46.22	46.14	46.28	46.06	46.32	16,150	46.197	1.09%
2026-01-22	45.72	45.38	46.38	45.50	45.76	33,866	1,546,132	45.654	45.72	45.38	46.38	45.50	45.76	33,866	45.654	0.13%
2026-01-21	45.66	45.50	45.66	45.36	45.66	10,000	455,091	45.509	45.66	45.50	45.66	45.36	45.66	10,000	45.509	-0.44%
2026-01-20	45.86	45.80	46.32	45.78	45.92	6,830	313,173	45.853	45.86	45.80	46.32	45.78	45.92	6,830	45.853	0.35%
2026-01-19	45.70	45.50	45.80	45.68	45.86	11,300	517,440	45.791	45.70	45.50	45.80	45.68	45.86	11,300	45.791	-0.39%
2026-01-16	45.88	45.74	46.14	45.78	46.68	15,682	721,884	46.033	45.88	45.74	46.14	45.78	46.68	15,682	46.033	-0.30%
2026-01-15	46.02	46.20	48.50	45.90	46.26	57,150	2,632,936	46.071	46.02	46.20	48.50	45.90	46.26	57,150	46.071	-1.58%
2026-01-14	46.76	46.76	47.30	46.76	47.20	49,200	2,313,355	47.019	46.76	46.76	47.30	46.76	47.20	49,200	47.019	-0.51%
2026-01-13	47.00	46.90	47.50	47.00	47.62	6,968	331,237	47.537	47.00	46.90	47.50	47.00	47.62	6,968	47.537	-0.09%
2026-01-09	47.04	46.98	48.00	46.94	47.12	101,988	4,793,150	46.997	47.04	46.98	48.00	46.94	47.12	101,988	46.997	0.38%
2026-01-08	46.86	46.78	47.16	46.62	46.78	1,364	63,671	46.680	46.86	46.78	47.16	46.62	46.78	1,364	46.680	-0.64%
2026-01-07	47.16	47.10	47.16	46.94	47.26	6,895	324,106	47.006	47.16	47.10	47.16	46.94	47.26	6,895	47.006	0.21%
2026-01-06	47.06	47.04	48.00	46.54	47.10	12,798	601,979	47.037	47.06	47.04	48.00	46.54	47.10	12,798	47.037	1.29%
2026-01-05	46.46	46.20	46.48	46.46	46.64	3,411	158,515	46.472	46.46	46.20	46.48	46.46	46.64	3,411	46.472	1.66%
2025-12-31	45.70	45.60	45.70	45.54	45.80	2,345	107,072	45.660	45.70	45.60	45.70	45.54	45.80	2,345	45.660	-1.21%
2025-12-30	46.26	45.30	46.26	46.08	46.36	4,521	208,844	46.194	46.26	45.30	46.26	46.08	46.36	4,521	46.194	0.57%
2025-12-29	46.00	45.30	46.20	46.00	46.70	19,499	905,007	46.413	46.00	45.30	46.20	46.00	46.70	19,499	46.413	-0.73%
2025-12-24	46.34	46.34	46.50	46.34	46.64	9,035	419,238	46.402	46.34	46.34	46.50	46.34	46.64	9,035	46.402	-0.56%
2025-12-23	46.60	46.54	46.62	46.36	46.72	47,100	2,194,104	46.584	46.60	46.54	46.62	46.36	46.72	47,100	46.584	0.00%
2025-12-22	46.60	46.48	46.62	46.30	46.62	7,647	355,511	46.490	46.60	46.48	46.62	46.30	46.62	7,647	46.490	0.65%
2025-12-19	46.30	46.24	46.32	46.14	46.40	4,720	218,233	46.236	46.30	46.24	46.32	46.14	46.40	4,720	46.236	0.30%
2025-12-18	46.16	46.10	46.36	45.88	46.16	36,976	1,697,280	45.902	46.16	46.10	46.36	45.88	46.16	36,976	45.902	-0.17%
2025-12-17	46.24	46.18	46.24	45.88	46.32	11,782	541,760	45.982	46.24	46.18	46.24	45.88	46.32	11,782	45.982	0.87%
2025-12-16	45.84	45.30	45.84	45.68	46.34	11,506	527,015	45.804	45.84	45.30	45.84	45.68	46.34	11,506	45.803	-0.56%
2025-12-15	46.10	45.94	46.24	46.10	46.42	9,536	441,125	46.259	46.10	45.94	46.24	46.10	46.42	9,536	46.259	0.00%
2025-12-12	46.10	46.10	47.00	45.92	46.28	2,729	125,729	46.072	46.10	46.10	47.00	45.92	46.28	2,729	46.071	1.19%
2025-12-11	45.56	44.50	47.00	45.54	45.84	25,925	1,181,221	45.563	45.56	44.50	47.00	45.54	45.84	25,925	45.563	-0.31%
2025-12-10	45.70	45.72	47.00	45.50	46.00	3,649	167,373	45.868	45.70	45.72	47.00	45.50	46.00	3,649	45.868	0.22%
2025-12-09	45.60	44.50	45.86	45.48	46.50	9,263	423,434	45.712	45.60	44.50	45.86	45.48	46.50	9,263	45.712	-1.72%
2025-12-08	46.40	45.92	46.44	46.34	46.56	2,775	128,734	46.391	46.40	45.92	46.44	46.34	46.56	2,775	46.391	-1.15%
2025-12-05	46.94	46.92	47.14	46.60	46.92	66,530	3,116,202	46.839	46.94	46.92	47.14	46.60	46.92	66,530	46.839	-0.17%
2025-12-04	47.02	46.74	47.12	46.86	47.02	2,105	98,773	46.923	47.02	46.74	47.12	46.86	47.02	2,105	46.923	-0.34%
2025-12-03	47.18	47.06	47.36	47.14	47.28	25,800	1,217,942	47.207	47.18	47.06	47.36	47.14	47.28	25,800	47.207	-0.25%
2025-12-02	47.30	47.24	47.40	47.30	47.36	3,756	177,740	47.322	47.30	47.24	47.40	47.30	47.36	3,756	47.322	0.08%
2025-12-01	47.26	47.00	47.32	47.12	47.30	33,617	1,586,704	47.200	47.26	47.00	47.32	47.12	47.30	33,617	47.199	-0.13%
2025-11-28	47.32	47.02	47.40	47.08	47.34	11,235	529,259	47.108	47.32	47.02	47.40	47.08	47.34	11,235	47.108	0.68%
2025-11-27	47.00	46.92	47.30	46.72	47.22	3,784	177,778	46.982	47.00	46.92	47.30	46.72	47.22	3,784	46.982	0.60%
2025-11-26	46.72	46.60	46.72	46.60	46.86	9,029	421,840	46.721	46.72	46.60	46.72	46.60	46.86	9,029	46.721	0.56%
2025-11-25	46.46	46.32	46.46	46.46	46.78	15,194	706,495	46.498	46.46	46.32	46.46	46.46	46.78	15,194	46.498	0.35%
2025-11-24	46.30	46.30	46.54	46.28	46.52	2,135	98,895	46.321	46.30	46.30	46.54	46.28	46.52	2,135	46.321	0.52%
2025-11-21	46.06	45.90	48.66	45.80	46.40	22,100	1,014,809	45.919	46.06	45.90	48.66	45.80	46.40	22,100	45.919	-1.24%
2025-11-20	46.64	46.56	46.90	46.60	46.78	26,395	1,234,074	46.754	46.64	46.56	46.90	46.60	46.78	26,395	46.754	-0.51%
2025-11-19	46.88	46.80	47.04	46.74	47.08	27,740	1,300,181	46.870	46.88	46.80	47.04	46.74	47.08	27,740	46.870	0.17%
2025-11-18	46.80	46.66	46.88	46.72	47.58	2,641	124,020	46.960	46.80	46.66	46.88	46.72	47.58	2,641	46.959	-0.97%
2025-11-17	47.26	47.10	47.48	47.00	47.32	22,919	1,080,423	47.141	47.26	47.10	47.48	47.00	47.32	22,919	47.141	-0.84%
2025-11-14	47.66	47.58	47.96	47.64	48.12	9,633	460,650	47.820	47.66	47.58	47.96	47.64	48.12	9,633	47.820	-0.96%
2025-11-13	48.12	47.88	48.66	47.86	48.24	9,818	471,942	48.069	48.12	47.88	48.66	47.86	48.24	9,818	48.069	0.21%
2025-11-12	48.02	48.00	48.24	47.88	48.30	8,045	386,922	48.095	48.02	48.00	48.24	47.88	48.30	8,045	48.095	0.71%
2025-11-11	47.68	47.68	48.66	47.42	47.68	24,919	1,184,533	47.535	47.68	47.68	48.66	47.42	47.68	24,919	47.535	0.38%
2025-11-10	47.50	47.50	47.52	46.36	47.50	15,164	714,828	47.140	47.50	47.50	47.52	46.36	47.50	15,164	47.140	2.72%
2025-11-07	46.24	46.08	46.26	46.24	46.32	16,166	748,086	46.275	46.24	46.08	46.26	46.24	46.32	16,166	46.275	-0.86%
2025-11-06	46.64	46.62	46.78	46.34	46.74	4,348	202,314	46.530	46.64	46.62	46.78	46.34	46.74	4,348	46.530	0.73%
2025-11-05	46.30	46.40	46.48	46.00	46.54	7,040	326,270	46.345	46.30	46.40	46.48	46.00	46.54	7,040	46.345	-0.43%
2025-11-04	46.50	44.50	46.72	46.38	46.92	34,439	1,609,148	46.725	46.50	44.50	46.72	46.38	46.92	34,439	46.725	-0.90%
2025-11-03	46.92	46.92	47.08	46.82	47.08	5,577	261,767	46.937	46.92	46.92	47.08	46.82	47.08	5,577	46.937	0.00%
2025-10-31	46.92	46.90	47.24	46.92	47.24	5,504	259,104	47.076	46.92	46.90	47.24	46.92	47.24	5,504	47.076	-0.42%
2025-10-30	47.12	47.00	47.58	47.00	47.66	11,282	533,960	47.329	47.12	47.00	47.58	47.00	47.66	11,282	47.328	-1.13%
2025-10-28	47.66	47.58	47.98	47.62	48.08	47,809	2,287,048	47.837	47.66	47.58	47.98	47.62	48.08	47,809	47.837	-1.28%
2025-10-27	48.28	48.24	48.34	48.14	48.32	7,515	361,941	48.163	48.28	48.24	48.34	48.14	48.32	7,515	48.162	0.37%
2025-10-24	48.10	48.02	48.22	48.10	48.48	4,990	240,407	48.178	48.10	48.02	48.22	48.10	48.48	4,990	48.178	0.12%
2025-10-23	48.04	47.86	48.04	47.64	48.04	3,391	161,751	47.700	48.04	47.86	48.04	47.64	48.04	3,391	47.700	0.21%
2025-10-22	47.94	47.92	48.08	47.94	48.22	2,261	108,721	48.085	47.94	47.92	48.08	47.94	48.22	2,261	48.085	-0.25%
2025-10-21	48.06	48.00	49.30	48.00	48.36	15,181	731,927	48.213	48.06	48.00	49.30	48.00	48.36	15,181	48.213	0.29%
2025-10-20	47.92	47.70	48.00	47.74	48.00	3,387	162,215	47.893	47.92	47.70	48.00	47.74	48.00	3,387	47.893	1.53%
2025-10-17	47.20	47.18	47.40	47.02	48.10	8,216	394,175	47.977	47.20	47.18	47.40	47.02	48.10	8,216	47.977	-2.07%
2025-10-16	48.20	48.06	48.20	47.96	48.50	5,943	286,230	48.163	48.20	48.06	48.20	47.96	48.50	5,943	48.163	0.79%
2025-10-15	47.82	47.82	48.00	47.60	48.00	24,950	1,192,328	47.789	47.82	47.82	48.00	47.60	48.00	24,950	47.789	1.70%
2025-10-14	47.02	47.04	47.42	47.02	47.80	39,594	1,874,020	47.331	47.02	47.04	47.42	47.02	47.80	39,594	47.331	-1.14%
2025-10-13	47.56	47.30	47.70	47.00	48.50	11,611	550,204	47.386	47.56	47.30	47.70	47.00	48.50	11,611	47.386	-1.53%
2025-10-10	48.30	48.16	48.30	48.30	48.78	12,200	592,851	48.594	48.30	48.16	48.30	48.30	48.78	12,200	48.594	-0.17%
2025-10-09	48.38	48.16	48.50	47.92	48.92	35,869	1,725,068	48.094	48.38	48.16	48.50	47.92	48.92	35,869	48.094	-0.04%
2025-10-08	48.40	48.22	48.40	48.12	48.40	3,850	185,865	48.277	48.40	48.22	48.40	48.12	48.40	3,850	48.277	-0.49%
2025-10-06	48.64	48.62	48.78	48.62	49.12	8,950	436,656	48.788	48.64	48.62	48.78	48.62	49.12	8,950	48.788	-0.98%
2025-10-03	49.12	49.10	49.12	49.08	49.74	9,700	478,049	49.283	49.12	49.10	49.12	49.08	49.74	9,700	49.283	-1.17%
2025-10-02	49.70	49.70	49.88	49.22	49.88	9,644	478,282	49.594	49.70	49.70	49.88	49.22	49.88	9,644	49.594	0.12%
2025-09-30	49.64	49.64	49.96	49.38	49.80	9,480	469,607	49.537	49.64	49.64	49.96	49.38	49.80	9,480	49.537	0.65%
2025-09-29	49.32	49.36	49.68	49.00	49.74	39,408	1,946,198	49.386	49.32	49.36	49.68	49.00	49.74	39,408	49.386	0.65%
2025-09-26	49.00	48.74	49.38	49.00	49.38	4,576	224,898	49.147	49.00	48.74	49.38	49.00	49.38	4,576	49.147	-0.33%
2025-09-25	49.16	49.16	49.28	48.98	49.30	11,200	551,069	49.203	49.16	49.16	49.28	48.98	49.30	11,200	49.203	-0.41%
2025-09-24	49.36	49.22	49.38	49.16	49.36	2,041	100,526	49.253	49.36	49.22	49.38	49.16	49.36	2,041	49.253	0.57%
2025-09-23	49.08	49.06	49.20	48.90	49.58	48,270	2,364,429	48.983	49.08	49.06	49.20	48.90	49.58	48,270	48.983	-1.01%
2025-09-22	49.58	49.50	49.78	49.36	50.08	31,879	1,586,219	49.758	49.58	49.50	49.78	49.36	50.08	31,879	49.757	-1.27%
2025-09-19	50.22	50.06	50.48	49.92	50.40	32,893	1,647,332	50.082	50.22	50.06	50.48	49.92	50.40	32,893	50.082	0.20%
2025-09-18	50.12	46.70	50.18	49.58	50.66	43,362	2,177,396	50.214	50.12	46.70	50.18	49.58	50.66	43,362	50.214	0.12%
2025-09-17	50.06	49.78	50.20	49.66	50.10	17,503	873,855	49.926	50.06	49.78	50.20	49.66	50.10	17,503	49.926	1.21%
2025-09-16	49.46	49.30	49.46	49.30	49.56	5,226	258,299	49.426	49.46	49.30	49.46	49.30	49.56	5,226	49.426	-0.08%
2025-09-15	49.50	49.30	49.50	49.26	49.58	34,224	1,689,743	49.373	49.50	49.30	49.50	49.26	49.58	34,224	49.373	-0.20%
2025-09-12	49.60	49.38	49.60	49.46	49.76	14,423	716,931	49.708	49.60	49.38	49.60	49.46	49.76	14,423	49.707	0.28%
2025-09-11	49.46	49.46	49.68	49.26	49.74	100,033	4,946,511	49.449	49.46	49.46	49.68	49.26	49.74	100,033	49.449	-0.56%
2025-09-10	49.74	49.00	49.74	49.52	49.80	22,735	1,127,450	49.591	49.74	49.00	49.74	49.52	49.80	22,735	49.591	0.36%
2025-09-09	49.56	49.52	49.80	49.04	50.20	65,216	3,236,814	49.632	49.56	49.52	49.80	49.04	50.20	65,216	49.632	-0.52%
2025-09-08	49.82	49.56	49.84	49.56	49.84	13,954	693,702	49.714	49.82	49.56	49.84	49.56	49.84	13,954	49.713	0.89%
2025-09-05	49.38	49.38	49.64	49.02	49.46	19,176	946,024	49.334	49.38	49.38	49.64	49.02	49.46	19,176	49.334	1.11%
2025-09-04	48.84	48.84	49.24	48.34	49.30	11,247	548,250	48.746	48.84	48.84	49.24	48.34	49.30	11,247	48.746	-0.93%
2025-09-03	49.30	49.02	49.42	49.20	49.68	37,382	1,850,744	49.509	49.30	49.02	49.42	49.20	49.68	37,382	49.509	-0.52%
2025-09-02	49.56	49.36	49.76	49.44	49.78	15,350	762,168	49.653	49.56	49.36	49.76	49.44	49.78	15,350	49.653	-0.24%
2025-09-01	49.68	49.60	49.72	49.20	49.90	49,353	2,448,761	49.617	49.68	49.60	49.72	49.20	49.90	49,353	49.617	-0.08%
2025-08-29	49.72	49.62	49.84	49.52	49.80	30,092	1,493,489	49.631	49.72	49.62	49.84	49.52	49.80	30,092	49.631	2.43%
2025-08-28	48.54	48.40	48.56	48.10	48.54	26,217	1,268,003	48.366	48.54	48.40	48.56	48.10	48.54	26,217	48.366	0.12%
2025-08-27	48.48	48.30	48.68	48.20	49.62	44,088	2,158,829	48.966	48.48	48.30	48.68	48.20	49.62	44,088	48.966	-2.14%
2025-08-26	49.54	49.42	49.56	49.30	49.82	28,469	1,409,764	49.519	49.54	49.42	49.56	49.30	49.82	28,469	49.519	0.36%
2025-08-25	49.36	49.32	49.62	48.82	49.44	51,740	2,540,595	49.103	49.36	49.32	49.62	48.82	49.44	51,740	49.103	2.24%
2025-08-22	48.28	48.28	48.46	47.90	48.28	17,700	852,870	48.185	48.28	48.28	48.46	47.90	48.28	17,700	48.185	0.67%
2025-08-21	47.96	47.80	47.96	47.84	47.96	3,852	184,466	47.888	47.96	47.80	47.96	47.84	47.96	3,852	47.888	0.25%
2025-08-20	47.84	47.86	48.06	46.78	47.82	19,855	938,216	47.253	47.84	47.86	48.06	46.78	47.82	19,855	47.253	1.79%
2025-08-19	47.00	47.00	47.10	46.82	47.06	5,119	240,280	46.939	47.00	47.00	47.10	46.82	47.06	5,119	46.939	0.17%
2025-08-18	46.92	46.90	47.04	46.90	47.20	13,179	620,585	47.089	46.92	46.90	47.04	46.90	47.20	13,179	47.089	0.82%
2025-08-15	46.54	46.54	47.20	46.50	46.70	550	25,611	46.566	46.54	46.54	47.20	46.50	46.70	550	46.565	-0.56%
2025-08-14	46.80	46.72	46.96	46.70	47.02	3,215	150,557	46.830	46.80	46.72	46.96	46.70	47.02	3,215	46.830	0.60%
2025-08-13	46.52	46.52	46.60	46.12	46.58	8,036	372,251	46.323	46.52	46.52	46.60	46.12	46.58	8,036	46.323	0.26%
2025-08-12	46.40	46.14	46.44	46.08	46.56	8,791	407,102	46.309	46.40	46.14	46.44	46.08	46.56	8,791	46.309	0.65%
2025-08-11	46.10	46.10	47.00	46.04	46.10	7,238	333,631	46.094	46.10	46.10	47.00	46.04	46.10	7,238	46.094	-0.39%
2025-08-08	46.28	46.28	46.58	46.28	46.50	8,302	385,759	46.466	46.28	46.28	46.58	46.28	46.50	8,302	46.466	-0.47%
2025-08-07	46.50	46.50	46.66	46.50	46.50	4,760	221,337	46.499	46.50	46.50	46.66	46.50	46.50	4,760	46.499	0.52%
2025-08-06	46.26	46.10	46.26	46.14	46.28	12,934	596,826	46.144	46.26	46.10	46.26	46.14	46.28	12,934	46.144	-0.43%
2025-08-05	46.46	46.20	46.50	46.40	46.58	5,460	253,456	46.421	46.46	46.20	46.50	46.40	46.58	5,460	46.421	1.09%
2025-08-04	45.96	45.96	46.00	45.76	46.02	1,211	55,696	45.992	45.96	45.96	46.00	45.76	46.02	1,211	45.992	1.01%
2025-08-01	45.50	45.50	45.74	45.50	45.78	6,761	307,970	45.551	45.50	45.50	45.74	45.50	45.78	6,761	45.551	-0.61%
2025-07-31	45.78	45.78	45.80	45.74	46.52	12,530	575,702	45.946	45.78	45.78	45.80	45.74	46.52	12,530	45.946	-2.14%
2025-07-30	46.78	46.78	46.98	46.76	47.10	20,508	963,380	46.976	46.78	46.78	46.98	46.76	47.10	20,508	46.976	-0.89%
2025-07-29	47.20	47.20	47.36	46.70	47.20	15,926	746,868	46.896	47.20	47.20	47.36	46.70	47.20	15,926	46.896	0.43%
2025-07-28	47.00	47.00	47.10	47.00	47.10	789	37,121	47.048	47.00	47.00	47.10	47.00	47.10	789	47.048	-0.84%
2025-07-25	47.40	47.28	47.48	47.22	48.00	19,289	919,173	47.653	47.40	47.28	47.48	47.22	48.00	19,289	47.653	-1.04%
2025-07-24	47.90	47.74	47.80	47.20	47.98	37,606	1,800,804	47.886	47.90	47.74	47.80	47.20	47.98	37,606	47.886	0.63%
2025-07-23	47.60	47.60	47.76	47.52	47.84	9,660	460,740	47.696	47.60	47.60	47.76	47.52	47.84	9,660	47.696	0.38%
2025-07-22	47.42	47.42	47.54	46.94	47.42	7,344	346,775	47.219	47.42	47.42	47.54	46.94	47.42	7,344	47.219	0.59%
2025-07-21	47.14	47.00	47.18	46.90	47.28	5,510	258,998	47.005	47.14	47.00	47.18	46.90	47.28	5,510	47.005	0.08%
2025-07-18	47.10	45.00	47.10	46.78	47.16	11,822	554,999	46.946	47.10	45.00	47.10	46.78	47.16	11,822	46.946	0.94%
2025-07-17	46.66	45.00	46.88	46.44	46.86	16,141	751,490	46.558	46.66	45.00	46.88	46.44	46.86	16,141	46.558	0.39%
2025-07-16	46.48	46.28	46.50	46.44	46.96	2,665	124,517	46.723	46.48	46.28	46.50	46.44	46.96	2,665	46.723	0.04%
2025-07-15	46.46	46.40	46.50	46.18	46.58	15,409	715,514	46.435	46.46	46.40	46.50	46.18	46.58	15,409	46.435	-0.09%
2025-07-14	46.50	46.20	46.96	46.04	46.54	21,735	1,003,466	46.168	46.50	46.20	46.96	46.04	46.54	21,735	46.168	0.22%
2025-07-11	46.40	45.00	46.42	46.40	46.74	33,081	1,540,128	46.556	46.40	45.00	46.42	46.40	46.74	33,081	46.556	-0.09%
2025-07-10	46.44	46.26	46.52	46.20	46.42	11,281	521,990	46.272	46.44	46.26	46.52	46.20	46.42	11,281	46.272	0.30%
2025-07-09	46.30	46.08	46.32	46.30	46.42	2,090	96,785	46.309	46.30	46.08	46.32	46.30	46.42	2,090	46.309	-0.22%
2025-07-08	46.40	46.00	46.50	46.20	46.40	6,508	301,582	46.340	46.40	46.00	46.50	46.20	46.40	6,508	46.340	1.00%
2025-07-07	45.94	45.00	46.10	45.94	46.08	6,799	312,774	46.003	45.94	45.00	46.10	45.94	46.08	6,799	46.003	-0.09%
2025-07-04	45.98	45.74	45.98	45.06	46.10	5,872	268,897	45.793	45.98	45.74	45.98	45.06	46.10	5,872	45.793	0.70%
2025-07-03	45.66	45.66	45.94	45.58	46.16	4,255	194,352	45.676	45.66	45.66	45.94	45.58	46.16	4,255	45.676	-0.74%
2025-07-02	46.00	45.76	46.04	45.90	46.12	3,846	176,894	45.994	46.00	45.76	46.04	45.90	46.12	3,846	45.994	0.22%
2025-06-30	45.90	45.76	45.90	45.76	46.12	3,741	171,501	45.844	45.90	45.76	45.90	45.76	46.12	3,741	45.844	0.13%
2025-06-27	45.84	43.50	47.00	45.82	46.20	15,221	701,096	46.061	45.84	43.50	47.00	45.82	46.20	15,221	46.061	-0.09%
2025-06-26	45.88	45.88	46.20	45.82	46.10	15,831	728,812	46.037	45.88	45.88	46.20	45.82	46.10	15,831	46.037	0.13%
2025-06-25	45.82	45.70	45.98	45.60	46.00	2,044	93,636	45.810	45.82	45.70	45.98	45.60	46.00	2,044	45.810	0.57%
2025-06-24	45.56	45.48	45.72	45.56	45.60	1,169	53,258	45.559	45.56	45.48	45.72	45.56	45.60	1,169	45.559	2.52%
2025-06-23	44.44	44.50	47.00	44.00	44.66	22,437	992,865	44.251	44.44	44.50	47.00	44.00	44.66	22,437	44.251	0.18%
2025-06-20	44.36	44.24	44.52	43.90	44.36	7,985	353,576	44.280	44.36	44.24	44.52	43.90	44.36	7,985	44.280	0.73%
2025-06-19	44.04	44.04	44.50	44.02	45.00	34,176	1,513,332	44.281	44.04	44.04	44.50	44.02	45.00	34,176	44.281	-2.61%
2025-06-18	45.22	45.10	46.20	45.06	45.22	11,539	520,853	45.139	45.22	45.10	46.20	45.06	45.22	11,539	45.138	-0.04%
2025-06-17	45.24	45.18	46.00	45.24	46.04	6,266	287,375	45.863	45.24	45.18	46.00	45.24	46.04	6,266	45.863	-0.70%
2025-06-16	45.56	45.36	47.00	45.16	45.56	6,129	277,441	45.267	45.56	45.36	47.00	45.16	45.56	6,129	45.267	0.04%
2025-06-13	45.54	45.54	45.90	45.48	46.66	9,366	428,481	45.749	45.54	45.54	45.90	45.48	46.66	9,366	45.749	-1.68%
2025-06-12	46.32	46.28	46.60	46.30	46.58	12,134	562,172	46.330	46.32	46.28	46.60	46.30	46.58	12,134	46.330	-0.98%
2025-06-11	46.78	46.50	46.78	46.36	46.82	7,876	366,362	46.516	46.78	46.50	46.78	46.36	46.82	7,876	46.516	0.47%
2025-06-10	46.56	46.40	46.96	46.46	46.98	6,536	305,395	46.725	46.56	46.40	46.96	46.46	46.98	6,536	46.725	-0.09%
2025-06-09	46.60	46.40	46.62	46.10	46.62	8,733	405,121	46.390	46.60	46.40	46.62	46.10	46.62	8,733	46.390	1.08%
2025-06-06	46.10	45.20	46.10	45.96	46.10	4,862	224,009	46.073	46.10	45.20	46.10	45.96	46.10	4,862	46.073	0.09%
2025-06-05	46.06	45.50	46.60	46.00	46.30	18,787	865,808	46.086	46.06	45.50	46.60	46.00	46.30	18,787	46.085	-0.35%
2025-06-04	46.22	46.24	46.60	46.00	46.32	2,979	137,474	46.148	46.22	46.24	46.60	46.00	46.32	2,979	46.148	-0.09%
2025-06-03	46.26	46.00	47.00	46.02	46.28	87,600	4,058,043	46.325	46.26	46.00	47.00	46.02	46.28	87,600	46.325	0.78%
2025-06-02	45.90	45.00	47.00	45.28	46.04	4,432	202,252	45.635	45.90	45.00	47.00	45.28	46.04	4,432	45.634	-1.42%
2025-05-30	46.56	46.28	46.60	46.28	46.56	13,601	630,434	46.352	46.56	46.28	46.60	46.28	46.56	13,601	46.352	-0.68%
2025-05-29	46.88	46.88	46.90	46.50	46.96	18,419	858,493	46.609	46.88	46.88	46.90	46.50	46.96	18,419	46.609	1.08%
2025-05-28	46.38	46.06	46.42	46.20	46.48	11,088	513,069	46.273	46.38	46.06	46.42	46.20	46.48	11,088	46.272	0.17%
2025-05-27	46.30	45.94	46.30	45.94	46.32	13,847	639,951	46.216	46.30	45.94	46.30	45.94	46.32	13,847	46.216	0.70%
2025-05-26	45.98	45.94	46.68	45.84	46.98	9,396	432,825	46.065	45.98	45.94	46.68	45.84	46.98	9,396	46.065	-0.91%
2025-05-23	46.40	46.40	46.52	46.38	46.84	10,390	485,351	46.713	46.40	46.40	46.52	46.38	46.84	10,390	46.713	0.30%
2025-05-22	46.26	46.26	47.00	46.26	46.50	9,476	439,729	46.405	46.26	46.26	47.00	46.26	46.50	9,476	46.404	-0.98%
2025-05-21	46.72	45.80	46.78	46.36	46.76	5,063	236,329	46.678	46.72	45.80	46.78	46.36	46.76	5,063	46.678	0.78%
2025-05-20	46.36	46.00	46.44	46.36	46.60	8,700	404,443	46.488	46.36	46.00	46.44	46.36	46.60	8,700	46.488	0.26%
2025-05-19	46.24	46.12	46.52	46.12	46.50	8,948	413,717	46.236	46.24	46.12	46.52	46.12	46.50	8,948	46.236	-0.77%
2025-05-16	46.60	45.00	46.60	46.46	46.60	10,544	490,416	46.511	46.60	45.00	46.60	46.46	46.60	10,544	46.511	-0.30%
2025-05-15	46.74	45.00	46.96	46.74	47.14	10,794	505,282	46.811	46.74	45.00	46.96	46.74	47.14	10,794	46.811	-0.55%
2025-05-14	47.00	46.50	47.18	46.46	47.02	9,448	441,773	46.758	47.00	46.50	47.18	46.46	47.02	9,448	46.758	1.29%
2025-05-13	46.40	45.00	46.50	46.40	47.18	3,380	157,799	46.686	46.40	45.00	46.50	46.40	47.18	3,380	46.686	-0.94%
2025-05-12	46.84	45.88	46.98	45.50	46.84	25,825	1,190,836	46.112	46.84	45.88	46.98	45.50	46.84	25,825	46.112	2.99%
2025-05-09	45.48	45.30	45.48	45.06	45.52	27,071	1,226,389	45.303	45.48	45.30	45.48	45.06	45.52	27,071	45.303	0.49%
2025-05-08	45.26	45.00	45.54	45.26	45.70	10,526	479,499	45.554	45.26	45.00	45.54	45.26	45.70	10,526	45.554	0.35%
2025-05-07	45.10	44.70	45.06	45.08	45.72	3,411	154,952	45.427	45.10	44.70	45.06	45.08	45.72	3,411	45.427	0.04%
2025-05-06	45.08	45.00	45.06	44.90	45.10	2,200	98,810	44.914	45.08	45.00	45.06	44.90	45.10	2,200	44.914	-0.18%
2025-05-02	45.16	43.50	45.28	44.38	45.26	89,172	4,009,208	44.960	45.16	43.50	45.28	44.38	45.26	89,172	44.960	1.53%
2025-04-30	44.48	44.48	44.50	44.34	44.56	6,754	300,132	44.438	44.48	44.48	44.50	44.34	44.56	6,754	44.438	0.32%
2025-04-29	44.34	43.50	44.34	43.80	44.50	9,775	433,335	44.331	44.34	43.50	44.34	43.80	44.50	9,775	44.331	1.19%
2025-04-28	43.82	43.50	43.88	43.66	44.18	4,284	187,676	43.809	43.82	43.50	43.88	43.66	44.18	4,284	43.809	0.37%
2025-04-25	43.66	42.80	43.68	43.62	44.06	9,250	405,978	43.890	43.66	42.80	43.68	43.62	44.06	9,250	43.890	0.32%
2025-04-24	43.52	43.52	43.90	43.46	43.88	14,195	617,662	43.513	43.52	43.52	43.90	43.46	43.88	14,195	43.513	-0.64%
2025-04-23	43.80	43.68	43.80	43.60	44.12	10,688	468,069	43.794	43.80	43.68	43.80	43.60	44.12	10,688	43.794	1.72%
2025-04-22	43.06	42.00	43.14	42.34	43.24	8,007	344,785	43.060	43.06	42.00	43.14	42.34	43.24	8,007	43.060	0.14%
2025-04-17	43.00	39.10	43.26	42.70	43.24	15,148	652,151	43.052	43.00	39.10	43.26	42.70	43.24	15,148	43.052	0.80%
2025-04-16	42.66	42.32	42.66	42.00	42.94	5,037	212,881	42.264	42.66	42.32	42.66	42.00	42.94	5,037	42.263	-0.79%
2025-04-15	43.00	42.76	43.08	42.48	43.36	4,703	201,401	42.824	43.00	42.76	43.08	42.48	43.36	4,703	42.824	0.89%
2025-04-14	42.62	42.00	42.84	42.38	42.84	15,247	649,594	42.605	42.62	42.00	42.84	42.38	42.84	15,247	42.605	0.76%
2025-04-11	42.30	42.12	42.30	41.70	42.36	6,932	292,374	42.177	42.30	42.12	42.30	41.70	42.36	6,932	42.177	1.05%
2025-04-10	41.86	41.82	42.40	41.42	42.40	87,000	3,649,956	41.954	41.86	41.82	42.40	41.42	42.40	87,000	41.954	1.50%
2025-04-09	41.24	41.00	42.50	38.96	41.16	67,638	2,711,305	40.086	41.24	41.00	42.50	38.96	41.16	67,638	40.086	1.33%
2025-04-08	40.70	40.40	40.92	40.04	40.84	43,761	1,772,518	40.505	40.70	40.40	40.92	40.04	40.84	43,761	40.505	4.90%
2025-04-07	38.80	38.60	39.02	38.80	43.00	180,731	7,281,255	40.288	38.80	38.60	39.02	38.80	43.00	180,731	40.288	-13.00%
2025-04-03	44.60	44.40	44.78	43.64	44.78	9,013	399,859	44.365	44.60	44.40	44.78	43.64	44.78	9,013	44.365	-1.02%
2025-04-02	45.06	44.00	49.00	44.96	45.28	1,579	71,054	44.999	45.06	44.00	49.00	44.96	45.28	1,579	44.999	-0.18%
2025-04-01	45.14	45.00	49.00	44.88	45.22	38,085	1,717,735	45.103	45.14	45.00	49.00	44.88	45.22	38,085	45.103	0.45%
2025-03-31	44.94	44.96	49.00	44.72	45.38	14,046	633,495	45.102	44.94	44.96	49.00	44.72	45.38	14,046	45.101	-1.27%
2025-03-28	45.52	45.28	45.52	45.28	46.04	9,842	451,504	45.875	45.52	45.28	45.52	45.28	46.04	9,842	45.875	-1.00%
2025-03-27	45.98	45.40	45.98	45.12	46.80	106,499	4,916,969	46.169	45.98	45.40	45.98	45.12	46.80	106,499	46.169	2.22%
2025-03-26	44.98	44.98	49.10	44.12	45.18	19,013	853,071	44.868	44.98	44.98	49.10	44.12	45.18	19,013	44.868	1.17%
2025-03-25	44.46	44.30	49.10	44.42	45.28	21,102	942,660	44.672	44.46	44.30	49.10	44.42	45.28	21,102	44.672	-2.07%
2025-03-24	45.40	45.38	47.00	44.86	45.40	17,212	776,588	45.119	45.40	45.38	47.00	44.86	45.40	17,212	45.119	0.58%
2025-03-21	45.14	45.00	45.50	45.00	46.22	52,445	2,386,798	45.511	45.14	45.00	45.50	45.00	46.22	52,445	45.510	-1.87%
2025-03-20	46.00	45.94	46.32	45.94	47.34	38,194	1,772,695	46.413	46.00	45.94	46.32	45.94	47.34	38,194	46.413	-2.83%
2025-03-19	47.34	47.00	47.34	46.84	47.36	37,391	1,759,059	47.045	47.34	47.00	47.34	46.84	47.36	37,391	47.045	0.38%
2025-03-18	47.16	47.16	47.22	46.44	47.64	209,100	9,856,280	47.137	47.16	47.16	47.22	46.44	47.64	209,100	47.137	1.55%
2025-03-17	46.44	46.26	46.60	46.20	47.00	92,378	4,302,024	46.570	46.44	46.26	46.60	46.20	47.00	92,378	46.570	0.61%
2025-03-14	46.16	46.12	47.00	44.04	46.16	81,352	3,728,487	45.832	46.16	46.12	47.00	44.04	46.16	81,352	45.832	4.34%
2025-03-13	44.24	44.20	44.30	44.14	45.02	18,589	825,493	44.408	44.24	44.20	44.30	44.14	45.02	18,589	44.408	-1.43%
2025-03-12	44.88	44.50	44.90	44.68	45.26	35,221	1,585,550	45.017	44.88	44.50	44.90	44.68	45.26	35,221	45.017	-0.75%
2025-03-11	45.22	45.06	47.00	44.10	45.22	11,452	514,220	44.902	45.22	45.06	47.00	44.10	45.22	11,452	44.902	1.21%
2025-03-10	44.68	44.56	45.20	44.30	45.18	20,752	926,268	44.635	44.68	44.56	45.20	44.30	45.18	20,752	44.635	-0.93%
2025-03-07	45.10	45.10	45.16	44.40	45.60	24,226	1,091,391	45.050	45.10	45.10	45.16	44.40	45.60	24,226	45.050	0.71%
2025-03-06	44.78	44.64	44.78	44.00	44.78	31,089	1,382,586	44.472	44.78	44.64	44.78	44.00	44.78	31,089	44.472	2.10%
2025-03-05	43.86	43.86	44.00	43.20	43.86	6,700	292,236	43.617	43.86	43.86	44.00	43.20	43.86	6,700	43.617	1.62%
2025-03-04	43.16	42.48	43.20	42.50	43.18	10,856	464,363	42.775	43.16	42.48	43.20	42.50	43.18	10,856	42.775	-0.05%
2025-03-03	43.18	43.00	43.18	43.18	43.80	20,500	895,408	43.678	43.18	43.00	43.18	43.18	43.80	20,500	43.678	0.00%
2025-02-28	43.18	43.00	45.00	43.00	44.10	48,801	2,131,028	43.668	43.18	43.00	45.00	43.00	44.10	48,801	43.668	-2.53%
2025-02-27	44.30	44.14	44.54	44.14	44.60	47,554	2,108,773	44.345	44.30	44.14	44.54	44.14	44.60	47,554	44.345	1.23%
2025-02-26	43.76	43.52	44.18	43.26	44.00	75,626	3,296,615	43.591	43.76	43.52	44.18	43.26	44.00	75,626	43.591	2.05%
2025-02-25	42.88	42.82	43.36	42.80	43.40	41,361	1,786,500	43.193	42.88	42.82	43.36	42.80	43.40	41,361	43.193	-1.56%
2025-02-24	43.56	43.46	43.64	43.12	43.80	27,127	1,182,116	43.577	43.56	43.46	43.64	43.12	43.80	27,127	43.577	0.74%
2025-02-21	43.24	43.22	43.44	42.86	43.24	11,326	488,579	43.138	43.24	43.22	43.44	42.86	43.24	11,326	43.138	0.37%
2025-02-20	43.08	42.80	43.60	43.04	43.36	21,081	909,453	43.141	43.08	42.80	43.60	43.04	43.36	21,081	43.141	-0.60%
2025-02-19	43.34	43.30	43.74	42.88	43.60	42,605	1,847,253	43.358	43.34	43.30	43.74	42.88	43.60	42,605	43.358	0.18%
2025-02-18	43.26	43.26	43.52	43.16	43.90	17,300	751,694	43.451	43.26	43.26	43.52	43.16	43.90	17,300	43.451	-0.73%
2025-02-17	43.58	43.46	43.48	43.34	44.10	48,611	2,131,207	43.842	43.58	43.46	43.48	43.34	44.10	48,611	43.842	-0.27%
2025-02-14	43.70	43.46	44.00	42.62	43.80	17,071	741,881	43.459	43.70	43.46	44.00	42.62	43.80	17,071	43.459	2.63%
2025-02-13	42.58	42.00	43.50	42.56	43.64	31,365	1,356,155	43.238	42.58	42.00	43.50	42.56	43.64	31,365	43.238	-0.19%
2025-02-12	42.66	42.66	42.70	42.34	42.78	10,783	457,975	42.472	42.66	42.66	42.70	42.34	42.78	10,783	42.472	0.57%
2025-02-11	42.42	42.32	42.40	42.40	43.06	21,921	937,721	42.777	42.42	42.32	42.40	42.40	43.06	21,921	42.777	-1.49%
2025-02-10	43.06	43.00	43.10	42.94	43.16	25,105	1,078,375	42.955	43.06	43.00	43.10	42.94	43.16	25,105	42.955	0.28%
2025-02-07	42.94	42.80	43.50	42.58	43.20	18,643	800,073	42.916	42.94	42.80	43.50	42.58	43.20	18,643	42.915	1.75%
2025-02-06	42.20	42.20	43.50	41.68	42.20	4,278	178,839	41.804	42.20	42.20	43.50	41.68	42.20	4,278	41.804	1.05%
2025-02-05	41.76	41.76	43.50	41.60	42.28	20,965	877,025	41.833	41.76	41.76	43.50	41.60	42.28	20,965	41.833	-3.20%
2025-02-04	43.14	43.06	43.14	42.46	43.30	23,765	1,018,249	42.847	43.14	43.06	43.14	42.46	43.30	23,765	42.847	3.01%
2025-02-03	41.88	41.88	45.00	41.18	42.40	17,733	739,679	41.712	41.88	41.88	45.00	41.18	42.40	17,733	41.712	-1.69%
2025-01-28	42.60	42.54	42.78	42.48	42.60	4,800	203,966	42.493	42.60	42.54	42.78	42.48	42.60	4,800	42.493	0.24%
2025-01-27	42.50	42.24	45.00	42.44	42.76	10,850	462,132	42.593	42.50	42.24	45.00	42.44	42.76	10,850	42.593	0.62%
2025-01-24	42.24	42.12	45.00	41.82	42.24	15,452	650,001	42.066	42.24	42.12	45.00	41.82	42.24	15,452	42.066	1.73%
2025-01-23	41.52	41.52	45.00	41.52	41.92	10,974	456,910	41.636	41.52	41.52	45.00	41.52	41.92	10,974	41.636	-0.57%
2025-01-22	41.76	41.70	41.76	41.76	42.22	11,558	484,673	41.934	41.76	41.70	41.76	41.76	42.22	11,558	41.934	-3.20%
2025-01-21	43.14	42.94	45.00	42.52	43.14	7,208	310,232	43.040	43.14	42.94	45.00	42.52	43.14	7,208	43.040	1.46%
2025-01-20	42.52	42.52	42.56	42.52	42.80	6,573	280,526	42.679	42.52	42.52	42.56	42.52	42.80	6,573	42.679	2.41%
2025-01-17	41.52	41.50	45.00	41.52	41.86	1,513	62,843	41.535	41.52	41.50	45.00	41.52	41.86	1,513	41.535	0.00%
2025-01-16	41.52	40.60	45.00	41.48	42.04	3,068	127,995	41.719	41.52	40.60	45.00	41.48	42.04	3,068	41.719	0.24%
2025-01-15	41.42	41.24	45.00	41.40	41.54	815	33,778	41.445	41.42	41.24	45.00	41.40	41.54	815	41.445	-1.15%
2025-01-14	41.90	41.80	45.00	41.18	42.00	18,763	783,270	41.746	41.90	41.80	45.00	41.18	42.00	18,763	41.745	1.80%
2025-01-13	41.16	40.98	41.16	40.98	41.16	11,523	472,674	41.020	41.16	40.98	41.16	40.98	41.16	11,523	41.020	-1.11%
2025-01-10	41.62	41.54	41.94	41.62	42.14	12,586	528,402	41.983	41.62	41.54	41.94	41.62	42.14	12,586	41.983	-1.37%
2025-01-09	42.20	42.20	42.30	41.48	42.22	3,989	167,875	42.085	42.20	42.20	42.30	41.48	42.22	3,989	42.084	0.86%
2025-01-08	41.84	41.76	45.00	41.62	42.10	243,535	10,165,857	41.743	41.84	41.76	45.00	41.62	42.10	243,535	41.743	-0.38%
2025-01-07	42.00	42.00	45.00	41.70	42.00	15,103	631,595	41.819	42.00	42.00	45.00	41.70	42.00	15,103	41.819	0.38%
2025-01-06	41.84	41.84	42.18	41.84	42.54	10,368	434,847	41.941	41.84	41.84	42.18	41.84	42.54	10,368	41.941	-1.65%
2025-01-03	42.54	42.32	42.54	42.32	42.76	17,607	748,646	42.520	42.54	42.32	42.54	42.32	42.76	17,607	42.520	-0.28%
2025-01-02	42.66	42.60	42.74	42.64	43.14	6,249	267,945	42.878	42.66	42.60	42.74	42.64	43.14	6,249	42.878	-2.42%
2024-12-31	43.72	43.58	43.88	43.66	44.02	13,751	600,977	43.704	43.72	43.58	43.88	43.66	44.02	13,751	43.704	0.41%
2024-12-30	43.54	43.54	44.28	43.54	43.90	13,623	594,544	43.643	43.54	43.54	44.28	43.54	43.90	13,623	43.643	-1.49%
2024-12-27	44.20	44.06	44.68	43.92	44.20	4,167	183,745	44.095	44.20	44.06	44.68	43.92	44.20	4,167	44.095	0.18%
2024-12-24	44.12	44.10	44.26	43.80	44.12	7,954	349,892	43.989	44.12	44.10	44.26	43.80	44.12	7,954	43.989	0.73%
2024-12-23	43.80	43.76	44.00	43.64	44.00	33,956	1,486,279	43.771	43.80	43.76	44.00	43.64	44.00	33,956	43.771	0.05%
2024-12-20	43.78	43.78	43.96	43.62	44.14	48,527	2,129,897	43.891	43.78	43.78	43.96	43.62	44.14	48,527	43.891	-0.05%
2024-12-19	43.80	43.70	43.80	43.68	43.92	23,516	1,029,550	43.781	43.80	43.70	43.80	43.68	43.92	23,516	43.781	-0.82%
2024-12-18	44.16	44.16	44.20	44.06	44.26	17,705	781,610	44.146	44.16	44.16	44.20	44.06	44.26	17,705	44.146	0.96%
2024-12-17	43.74	43.74	44.04	43.46	44.14	23,154	1,014,999	43.837	43.74	43.74	44.04	43.46	44.14	23,154	43.837	-0.14%
2024-12-16	43.80	43.68	43.90	43.78	44.40	23,916	1,051,163	43.952	43.80	43.68	43.90	43.78	44.40	23,916	43.952	-1.17%
2024-12-13	44.32	44.00	44.58	44.32	45.30	28,020	1,248,714	44.565	44.32	44.00	44.58	44.32	45.30	28,020	44.565	-3.15%
2024-12-12	45.76	45.70	45.80	44.60	45.80	22,138	1,005,230	45.407	45.76	45.70	45.80	44.60	45.80	22,138	45.407	2.65%
2024-12-11	44.58	44.52	44.90	44.48	45.22	6,914	309,327	44.739	44.58	44.52	44.90	44.48	45.22	6,914	44.739	-0.80%
2024-12-10	44.94	44.80	45.00	45.00	47.76	49,153	2,248,629	45.748	44.94	44.80	45.00	45.00	47.76	49,153	45.748	-1.75%
2024-12-09	45.74	45.82	47.88	43.38	45.68	124,143	5,502,201	44.322	45.74	45.82	47.88	43.38	45.68	124,143	44.321	4.43%
2024-12-06	43.80	43.50	43.80	43.18	43.92	19,971	872,080	43.667	43.80	43.50	43.80	43.18	43.92	19,971	43.667	2.19%
2024-12-05	42.86	42.74	43.04	42.86	43.34	15,604	670,948	42.999	42.86	42.74	43.04	42.86	43.34	15,604	42.998	-1.47%
2024-12-04	43.50	43.34	43.54	43.30	43.54	917	39,870	43.479	43.50	43.34	43.54	43.30	43.54	917	43.479	0.42%
2024-12-03	43.32	41.10	44.80	42.74	43.40	37,222	1,610,148	43.258	43.32	41.10	44.80	42.74	43.40	37,222	43.258	0.93%
2024-12-02	42.92	41.10	44.80	42.70	43.02	4,720	202,464	42.895	42.92	41.10	44.80	42.70	43.02	4,720	42.895	0.19%
2024-11-29	42.84	42.78	43.06	42.66	43.18	13,444	577,884	42.985	42.84	42.78	43.06	42.66	43.18	13,444	42.985	1.47%
2024-11-28	42.22	42.20	44.40	42.10	42.80	12,774	539,244	42.214	42.22	42.20	44.40	42.10	42.80	12,774	42.214	-1.77%
2024-11-27	42.98	42.04	44.40	42.00	42.98	22,668	960,222	42.360	42.98	42.04	44.40	42.00	42.98	22,668	42.360	1.80%
2024-11-26	42.22	42.00	42.22	42.14	42.74	178,219	7,553,090	42.381	42.22	42.00	42.22	42.14	42.74	178,219	42.381	-0.19%
2024-11-25	42.30	42.20	42.50	42.30	42.62	7,650	325,005	42.484	42.30	42.20	42.50	42.30	42.62	7,650	42.484	0.00%
2024-11-22	42.30	42.28	42.36	42.30	43.44	20,833	889,730	42.708	42.30	42.28	42.36	42.30	43.44	20,833	42.708	-1.99%
2024-11-21	43.16	43.12	43.28	43.16	43.28	808	34,895	43.187	43.16	43.12	43.28	43.16	43.28	808	43.187	0.09%
2024-11-20	43.12	42.36	48.00	42.96	43.38	102,382	4,410,657	43.080	43.12	42.36	48.00	42.96	43.38	102,382	43.080	-0.05%
2024-11-19	43.14	42.36	43.40	42.90	43.32	10,004	431,348	43.118	43.14	42.36	43.40	42.90	43.32	10,004	43.118	0.51%
2024-11-18	42.92	42.36	43.02	42.92	43.58	19,769	855,226	43.261	42.92	42.36	43.02	42.92	43.58	19,769	43.261	-0.28%
2024-11-15	43.04	42.98	43.42	42.86	43.42	10,977	473,603	43.145	43.04	42.98	43.42	42.86	43.42	10,977	43.145	-0.69%
2024-11-14	43.34	43.34	43.44	43.34	43.72	15,298	666,894	43.594	43.34	43.34	43.44	43.34	43.72	15,298	43.594	-1.01%
2024-11-13	43.78	43.80	43.90	43.78	43.98	5,077	222,629	43.851	43.78	43.80	43.90	43.78	43.98	5,077	43.851	-0.45%
2024-11-12	43.98	43.98	44.40	43.86	45.36	18,220	814,297	44.693	43.98	43.98	44.40	43.86	45.36	18,220	44.692	-2.27%
2024-11-11	45.00	45.00	47.12	44.10	45.14	60,163	2,690,555	44.721	45.00	45.00	47.12	44.10	45.14	60,163	44.721	-2.39%
2024-11-08	46.10	46.10	46.60	45.14	46.66	161,885	7,486,971	46.249	46.10	46.10	46.60	45.14	46.66	161,885	46.249	0.48%
2024-11-07	45.88	45.88	46.00	44.24	45.98	14,759	665,271	45.076	45.88	45.88	46.00	44.24	45.98	14,759	45.076	3.43%
2024-11-06	44.36	44.02	44.50	44.00	45.70	59,401	2,638,825	44.424	44.36	44.02	44.50	44.00	45.70	59,401	44.424	-2.46%
2024-11-05	45.48	45.00	45.80	44.80	45.50	26,846	1,209,082	45.038	45.48	45.00	45.80	44.80	45.50	26,846	45.038	2.34%
2024-11-04	44.44	43.80	44.80	44.20	45.12	20,400	906,682	44.445	44.44	43.80	44.80	44.20	45.12	20,400	44.445	1.65%
2024-11-01	43.72	43.72	43.78	43.40	43.80	13,007	568,238	43.687	43.72	43.72	43.78	43.40	43.80	13,007	43.687	-0.55%
2024-10-31	43.96	43.50	47.12	43.78	43.98	10,677	469,054	43.931	43.96	43.50	47.12	43.78	43.98	10,677	43.931	0.09%
2024-10-30	43.92	43.50	44.80	43.90	44.60	5,409	237,988	43.999	43.92	43.50	44.80	43.90	44.60	5,409	43.999	-1.96%
2024-10-29	44.80	44.74	44.94	44.72	45.20	7,403	331,793	44.819	44.80	44.74	44.94	44.72	45.20	7,403	44.819	-0.04%
2024-10-28	44.82	44.82	47.12	44.10	44.82	3,407	151,569	44.488	44.82	44.82	47.12	44.10	44.82	3,407	44.488	0.99%
2024-10-25	44.38	44.38	44.56	44.34	44.74	4,829	214,582	44.436	44.38	44.38	44.56	44.34	44.74	4,829	44.436	0.50%
2024-10-24	44.16	44.14	47.12	44.10	44.38	2,067	91,459	44.247	44.16	44.14	47.12	44.10	44.38	2,067	44.247	-1.38%
2024-10-23	44.78	44.76	45.60	44.32	45.04	13,858	619,969	44.737	44.78	44.76	45.60	44.32	45.04	13,858	44.737	1.59%
2024-10-22	44.08	43.80	44.20	44.08	44.24	10,831	478,806	44.207	44.08	43.80	44.20	44.08	44.24	10,831	44.207	1.57%
2024-10-21	43.40	43.68	44.36	43.28	44.36	49,409	2,151,348	43.542	43.40	43.68	44.36	43.28	44.36	49,409	43.542	-2.16%
2024-10-18	44.36	44.38	45.00	42.56	44.48	126,400	5,532,197	43.767	44.36	44.38	45.00	42.56	44.48	126,400	43.767	4.33%
2024-10-17	42.52	42.24	43.02	42.24	43.92	51,689	2,226,119	43.068	42.52	42.24	43.02	42.24	43.92	51,689	43.068	-1.85%
2024-10-16	43.32	43.28	43.32	43.16	43.88	36,850	1,602,633	43.491	43.32	43.28	43.32	43.16	43.88	36,850	43.491	-2.12%
2024-10-15	44.26	43.80	44.60	43.94	46.04	62,867	2,813,323	44.750	44.26	43.80	44.60	43.94	46.04	62,867	44.750	-4.07%
2024-10-14	46.14	46.12	46.16	45.14	46.96	77,823	3,560,861	45.756	46.14	46.12	46.16	45.14	46.96	77,823	45.756	-1.70%
2024-10-10	46.94	46.92	46.96	46.30	47.80	70,942	3,339,405	47.072	46.94	46.92	46.96	46.30	47.80	70,942	47.072	3.94%
2024-10-09	45.16	44.74	45.58	44.76	48.02	116,500	5,370,063	46.095	45.16	44.74	45.58	44.76	48.02	116,500	46.095	-3.17%
2024-10-08	46.64	46.64	46.68	46.56	60.16	198,971	10,175,878	51.143	46.64	46.64	46.68	46.56	60.16	198,971	51.143	-21.22%
2024-10-07	59.20	59.20	59.50	52.44	59.20	394,312	21,905,381	55.553	59.20	59.20	59.50	52.44	59.20	394,312	55.553	12.89%
2024-10-04	52.44	52.44	53.00	49.52	52.46	149,552	7,676,240	51.328	52.44	52.44	53.00	49.52	52.46	149,552	51.328	1.90%
2024-10-03	51.46	51.46	51.48	49.02	54.00	63,302	3,230,401	51.032	51.46	51.46	51.48	49.02	54.00	63,302	51.032	0.74%
2024-10-02	51.08	51.08	51.30	48.16	52.18	205,224	10,376,020	50.560	51.08	51.08	51.30	48.16	52.18	205,224	50.559	7.36%
2024-09-30	47.58	47.28	47.62	46.00	48.16	164,300	7,793,806	47.436	47.58	47.28	47.62	46.00	48.16	164,300	47.436	4.85%
2024-09-27	45.38	45.20	-	43.90	45.56	230,358	10,243,378	44.467	45.38	45.20	-	43.90	45.56	230,358	44.467	7.59%
2024-09-26	42.18	42.18	43.90	39.50	42.22	160,899	6,632,957	41.224	42.18	42.18	43.90	39.50	42.22	160,899	41.224	7.11%
2024-09-25	39.38	39.00	39.50	38.70	40.22	42,927	1,715,584	39.965	39.38	39.00	39.50	38.70	40.22	42,927	39.965	1.76%
2024-09-24	38.70	38.70	39.00	37.24	38.96	38,799	1,478,215	38.099	38.70	38.70	39.00	37.24	38.96	38,799	38.099	4.03%
2024-09-23	37.20	35.50	37.42	37.20	37.62	4,995	187,267	37.491	37.20	35.50	37.42	37.20	37.62	4,995	37.491	0.22%
2024-09-20	37.12	36.50	37.14	36.92	37.12	9,058	335,261	37.013	37.12	36.50	37.14	36.92	37.12	9,058	37.013	1.20%
2024-09-19	36.68	35.50	36.70	35.76	36.78	25,313	920,821	36.377	36.68	35.50	36.70	35.76	36.78	25,313	36.377	2.63%
2024-09-17	35.74	35.00	35.78	35.60	35.64	7,250	258,384	35.639	35.74	35.00	35.78	35.60	35.64	7,250	35.639	0.62%
2024-09-16	35.52	35.16	-	35.16	35.52	14,950	527,843	35.307	35.52	35.16	-	35.16	35.52	14,950	35.307	0.40%
2024-09-13	35.38	35.20	35.60	35.34	35.60	7,968	282,796	35.492	35.38	35.20	35.60	35.34	35.60	7,968	35.491	-0.45%
2024-09-12	35.54	35.54	35.68	35.54	35.88	1,772	63,173	35.651	35.54	35.54	35.68	35.54	35.88	1,772	35.651	-0.95%
2024-09-11	35.88	35.00	36.04	35.84	36.04	18,115	650,072	35.886	35.88	35.00	36.04	35.84	36.04	18,115	35.886	-0.44%
2024-09-10	36.04	35.20	37.60	35.86	36.04	38,100	1,368,492	35.918	36.04	35.20	37.60	35.86	36.04	38,100	35.918	0.33%
2024-09-09	35.92	35.20	36.00	35.80	36.04	1,655	59,579	35.999	35.92	35.20	36.00	35.80	36.04	1,655	35.999	-1.64%
2024-09-05	36.52	36.50	36.56	36.50	36.56	2,113	77,203	36.537	36.52	36.50	36.56	36.50	36.56	2,113	36.537	-0.27%
2024-09-04	36.62	36.62	36.76	36.62	36.66	2,182	79,985	36.657	36.62	36.62	36.76	36.62	36.66	2,182	36.657	-0.60%
2024-09-03	36.84	36.00	36.94	36.84	36.86	1,297	47,753	36.818	36.84	36.00	36.94	36.84	36.86	1,297	36.818	0.44%
2024-09-02	36.68	35.00	37.60	36.66	37.24	34,551	1,274,214	36.879	36.68	35.00	37.60	36.66	37.24	34,551	36.879	-2.19%
2024-08-30	37.50	37.00	37.66	37.34	37.94	19,262	721,400	37.452	37.50	37.00	37.66	37.34	37.94	19,262	37.452	2.80%
2024-08-29	36.48	35.50	36.52	36.00	36.48	5,076	184,214	36.291	36.48	35.50	36.52	36.00	36.48	5,076	36.291	0.16%
2024-08-28	36.42	36.24	37.50	36.22	36.88	8,290	303,067	36.558	36.42	36.24	37.50	36.22	36.88	8,290	36.558	-1.57%
2024-08-27	37.00	37.00	37.10	36.78	37.00	16,283	600,352	36.870	37.00	37.00	37.10	36.78	37.00	16,283	36.870	0.27%
2024-08-26	36.90	36.78	38.00	36.82	37.02	34,973	1,290,892	36.911	36.90	36.78	38.00	36.82	37.02	34,973	36.911	0.00%
2024-08-23	36.90	36.00	37.02	36.70	36.90	34,033	1,255,282	36.884	36.90	36.00	37.02	36.70	36.90	34,033	36.884	0.49%
2024-08-22	36.72	36.30	36.80	36.42	36.68	21,165	773,844	36.562	36.72	36.30	36.80	36.42	36.68	21,165	36.562	1.10%
2024-08-21	36.32	36.00	-	36.12	36.48	11,532	418,031	36.250	36.32	36.00	-	36.12	36.48	11,532	36.250	-0.44%
2024-08-20	36.48	36.30	37.50	36.44	36.70	14,468	527,482	36.459	36.48	36.30	37.50	36.44	36.70	14,468	36.459	-0.60%
2024-08-19	36.70	36.60	37.00	36.70	36.90	2,423	88,978	36.722	36.70	36.60	37.00	36.70	36.90	2,423	36.722	0.82%
2024-08-16	36.40	36.16	36.46	36.30	36.38	723	26,216	36.260	36.40	36.16	36.46	36.30	36.38	723	36.260	1.45%
2024-08-15	35.88	35.80	38.00	35.76	35.76	50	1,788	35.760	35.88	35.80	38.00	35.76	35.76	50	35.760	-0.55%
2024-08-14	36.08	36.00	37.50	36.08	36.10	459	16,565	36.089	36.08	36.00	37.50	36.08	36.10	459	36.089	-0.44%
2024-08-13	36.24	35.70	37.50	36.14	36.30	11,465	414,945	36.192	36.24	35.70	37.50	36.14	36.30	11,465	36.192	-0.44%
2024-08-12	36.40	36.40	40.00	36.38	36.60	10,250	374,866	36.572	36.40	36.40	40.00	36.38	36.60	10,250	36.572	-0.49%
2024-08-09	36.58	36.30	40.00	36.58	37.00	18,100	663,036	36.632	36.58	36.30	40.00	36.58	37.00	18,100	36.632	0.77%
2024-08-08	36.30	36.30	36.60	36.00	36.66	50,950	1,848,971	36.290	36.30	36.30	36.60	36.00	36.66	50,950	36.290	-0.82%
2024-08-07	36.60	36.44	36.60	36.08	36.76	92,568	3,365,390	36.356	36.60	36.44	36.60	36.08	36.76	92,568	36.356	2.52%
2024-08-06	35.70	35.50	35.70	35.58	35.88	52,860	1,885,097	35.662	35.70	35.50	35.70	35.58	35.88	52,860	35.662	0.68%
2024-08-05	35.46	35.28	36.04	35.18	36.24	88,398	3,153,453	35.673	35.46	35.28	36.04	35.18	36.24	88,398	35.673	-0.39%
2024-08-02	35.60	35.56	35.68	35.56	35.88	9,225	329,709	35.741	35.60	35.56	35.68	35.56	35.88	9,225	35.741	-1.49%
2024-08-01	36.14	35.00	36.14	36.20	36.20	1,400	50,680	36.200	36.14	35.00	36.14	36.20	36.20	1,400	36.200	-2.32%
2024-07-31	37.00	36.00	37.30	35.96	37.02	29,847	1,090,111	36.523	37.00	36.00	37.30	35.96	37.02	29,847	36.523	3.06%
2024-07-30	35.90	35.80	35.90	35.78	37.00	16,388	591,755	36.109	35.90	35.80	35.90	35.78	37.00	16,388	36.109	-1.91%
2024-07-29	36.60	36.28	36.72	36.48	36.68	65,171	2,383,230	36.569	36.60	36.28	36.72	36.48	36.68	65,171	36.569	-0.22%
2024-07-26	36.68	-	36.68	36.34	36.70	5,658	206,676	36.528	36.68	-	36.68	36.34	36.70	5,658	36.528	0.77%
2024-07-25	36.40	36.18	38.00	36.26	36.48	90,714	3,296,910	36.344	36.40	36.18	38.00	36.26	36.48	90,714	36.344	-0.49%
2024-07-24	36.58	36.58	36.70	36.56	36.80	17,860	655,186	36.685	36.58	36.58	36.70	36.56	36.80	17,860	36.685	-1.98%
2024-07-23	37.32	-	39.00	37.30	37.96	41,023	1,543,076	37.615	37.32	-	39.00	37.30	37.96	41,023	37.615	-1.79%
2024-07-22	38.00	37.68	39.50	37.80	38.10	27,053	1,025,195	37.896	38.00	37.68	39.50	37.80	38.10	27,053	37.896	0.90%
2024-07-19	37.66	37.60	40.00	37.66	38.50	10,073	382,950	38.018	37.66	37.60	40.00	37.66	38.50	10,073	38.017	-1.77%
2024-07-18	38.34	-	38.48	38.22	38.38	4,266	163,398	38.302	38.34	-	38.48	38.22	38.38	4,266	38.302	0.05%
2024-07-17	38.32	38.32	38.44	37.96	38.46	18,144	692,102	38.145	38.32	38.32	38.44	37.96	38.46	18,144	38.145	0.84%
2024-07-16	38.00	37.90	38.18	38.00	38.20	14,279	542,989	38.027	38.00	37.90	38.18	38.00	38.20	14,279	38.027	-1.61%
2024-07-15	38.62	-	38.90	38.58	39.10	24,318	948,876	39.020	38.62	-	38.90	38.58	39.10	24,318	39.019	-1.33%
2024-07-12	39.14	39.00	39.18	38.76	39.22	16,884	657,368	38.934	39.14	39.00	39.18	38.76	39.22	16,884	38.934	2.25%
2024-07-11	38.28	37.50	40.70	37.56	38.44	16,341	625,307	38.266	38.28	37.50	40.70	37.56	38.44	16,341	38.266	1.92%
2024-07-10	37.56	37.50	40.80	37.42	37.82	10,444	393,035	37.633	37.56	37.50	40.80	37.42	37.82	10,444	37.633	0.11%
2024-07-09	37.52	37.44	37.64	37.16	37.78	18,643	698,227	37.453	37.52	37.44	37.64	37.16	37.78	18,643	37.453	0.21%
2024-07-08	37.44	37.38	37.58	37.38	38.02	35,522	1,334,707	37.574	37.44	37.38	37.58	37.38	38.02	35,522	37.574	-1.73%
2024-07-05	38.10	37.88	40.00	37.86	38.32	25,865	984,006	38.044	38.10	37.88	40.00	37.86	38.32	25,865	38.044	-0.88%
2024-07-04	38.44	38.10	40.80	38.42	38.82	9,228	355,263	38.498	38.44	38.10	40.80	38.42	38.82	9,228	38.498	0.16%
2024-07-03	38.38	38.16	38.46	38.24	38.54	7,679	295,227	38.446	38.38	38.16	38.46	38.24	38.54	7,679	38.446	0.37%
2024-07-02	38.24	38.22	38.48	38.24	38.64	36,209	1,388,435	38.345	38.24	38.22	38.48	38.24	38.64	36,209	38.345	-0.83%
2024-06-28	38.56	38.26	40.00	38.56	38.94	20,901	808,979	38.705	38.56	38.26	40.00	38.56	38.94	20,901	38.705	-1.03%
2024-06-27	38.96	38.92	39.04	38.84	38.98	17,489	680,766	38.925	38.96	38.92	39.04	38.84	38.98	17,489	38.925	-1.17%
2024-06-26	39.42	38.26	40.00	39.32	39.64	11,316	445,513	39.370	39.42	38.26	40.00	39.32	39.64	11,316	39.370	-0.10%
2024-06-25	39.46	38.10	39.80	39.42	39.80	29,645	1,174,114	39.606	39.46	38.10	39.80	39.42	39.80	29,645	39.606	0.15%
2024-06-24	39.40	39.10	40.00	38.80	39.40	28,670	1,120,670	39.089	39.40	39.10	40.00	38.80	39.40	28,670	39.089	0.87%
2024-06-21	39.06	38.96	39.32	38.90	39.32	28,929	1,130,894	39.092	39.06	38.96	39.32	38.90	39.32	28,929	39.092	-1.76%
2024-06-20	39.76	38.80	40.20	39.66	40.10	28,792	1,144,628	39.755	39.76	38.80	40.20	39.66	40.10	28,792	39.755	-1.24%
2024-06-19	40.26	40.00	41.00	40.00	40.32	16,240	651,689	40.129	40.26	40.00	41.00	40.00	40.32	16,240	40.129	0.10%
2024-06-18	40.22	40.00	40.40	40.04	40.34	21,594	867,654	40.180	40.22	40.00	40.40	40.04	40.34	21,594	40.180	-0.45%
2024-06-17	40.40	40.26	42.60	40.26	40.44	4,053	163,701	40.390	40.40	40.26	42.60	40.26	40.44	4,053	40.390	-0.49%
2024-06-14	40.60	40.02	45.92	40.20	40.68	71,119	2,878,448	40.474	40.60	40.02	45.92	40.20	40.68	71,119	40.474	0.40%
2024-06-13	40.44	40.34	45.92	40.32	40.70	53,820	2,174,082	40.395	40.44	40.34	45.92	40.32	40.70	53,820	40.395	-0.25%
2024-06-12	40.54	38.80	40.66	40.40	40.66	13,646	553,027	40.527	40.54	38.80	40.66	40.40	40.66	13,646	40.527	-0.88%
2024-06-11	40.90	40.68	41.10	40.54	40.92	177,332	7,209,609	40.656	40.90	40.68	41.10	40.54	40.92	177,332	40.656	-1.64%
2024-06-07	41.58	41.40	41.64	41.42	41.90	4,044	167,917	41.523	41.58	41.40	41.64	41.42	41.90	4,044	41.523	-0.86%
2024-06-06	41.94	38.80	43.00	41.84	42.12	17,800	746,609	41.944	41.94	38.80	43.00	41.84	42.12	17,800	41.944	0.53%
2024-06-05	41.72	41.68	42.00	41.70	41.86	8,030	334,912	41.708	41.72	41.68	42.00	41.70	41.86	8,030	41.708	-0.43%
2024-06-04	41.90	41.30	43.00	41.58	42.04	18,466	773,974	41.914	41.90	41.30	43.00	41.58	42.04	18,466	41.913	0.24%
2024-06-03	41.80	41.68	42.00	41.70	41.96	1,267	52,877	41.734	41.80	41.68	42.00	41.70	41.96	1,267	41.734	0.92%
2024-05-31	41.42	38.80	45.92	41.42	42.08	33,466	1,396,101	41.717	41.42	38.80	45.92	41.42	42.08	33,466	41.717	-0.53%
2024-05-30	41.64	41.60	42.22	41.58	42.02	22,748	952,275	41.862	41.64	41.60	42.22	41.58	42.02	22,748	41.862	-1.37%
2024-05-29	42.22	42.00	42.22	42.08	42.38	51,251	2,162,922	42.203	42.22	42.00	42.22	42.08	42.38	51,251	42.203	-0.75%
2024-05-28	42.54	42.36	45.92	42.44	42.62	32,040	1,364,710	42.594	42.54	42.36	45.92	42.44	42.62	32,040	42.594	-0.61%
2024-05-27	42.80	42.82	45.92	42.66	42.72	28,467	1,216,056	42.718	42.80	42.82	45.92	42.66	42.72	28,467	42.718	1.04%
2024-05-24	42.36	42.28	42.88	42.34	42.66	59,296	2,527,264	42.621	42.36	42.28	42.88	42.34	42.66	59,296	42.621	-1.21%
2024-05-23	42.88	42.38	43.30	42.86	43.38	1,350	57,980	42.948	42.88	42.38	43.30	42.86	43.38	1,350	42.948	-1.43%
2024-05-22	43.50	43.50	45.00	43.40	43.50	2,100	91,260	43.457	43.50	43.50	45.00	43.40	43.50	2,100	43.457	-0.73%
2024-05-21	43.82	43.82	44.00	43.82	45.00	9,550	419,471	43.924	43.82	43.82	44.00	43.82	45.00	9,550	43.924	-2.62%
2024-05-20	45.00	38.80	45.00	44.96	45.06	3,100	139,478	44.993	45.00	38.80	45.00	44.96	45.06	3,100	44.993	-0.13%
2024-05-17	45.06	45.02	45.14	44.68	45.36	14,910	670,772	44.988	45.06	45.02	45.14	44.68	45.36	14,910	44.988	0.09%
2024-05-16	45.02	44.90	44.98	44.88	45.16	17,700	797,558	45.060	45.02	44.90	44.98	44.88	45.16	17,700	45.060	-0.84%
2024-05-14	45.40	-	45.50	45.28	45.50	450	20,436	45.413	45.40	-	45.50	45.28	45.50	450	45.413	-0.57%
2024-05-13	45.66	45.54	45.70	45.00	45.66	6,196	280,689	45.302	45.66	45.54	45.70	45.00	45.66	6,196	45.302	0.31%
2024-05-10	45.52	45.54	46.46	45.32	45.72	10,500	478,556	45.577	45.52	45.54	46.46	45.32	45.72	10,500	45.577	-0.35%
2024-05-09	45.68	38.80	46.00	45.44	45.68	9,050	412,407	45.570	45.68	38.80	46.00	45.44	45.68	9,050	45.570	0.62%
2024-05-08	45.40	45.40	45.68	45.40	45.74	2,678	121,968	45.544	45.40	45.40	45.68	45.40	45.74	2,678	45.544	-1.39%
2024-05-07	46.04	45.88	46.18	45.94	46.18	10,550	485,991	46.066	46.04	45.88	46.18	45.94	46.18	10,550	46.065	0.35%
2024-05-06	45.88	45.86	45.88	45.54	45.88	18,250	832,904	45.639	45.88	45.86	45.88	45.54	45.88	18,250	45.639	1.06%
2024-05-03	45.40	45.28	45.42	45.00	45.42	29,750	1,350,428	45.393	45.40	45.28	45.42	45.00	45.42	29,750	45.393	1.16%
2024-05-02	44.88	44.66	44.90	44.32	44.88	3,050	136,566	44.776	44.88	44.66	44.90	44.32	44.88	3,050	44.776	1.22%
2024-04-30	44.34	38.80	49.00	44.34	44.62	3,150	140,037	44.456	44.34	38.80	49.00	44.34	44.62	3,150	44.456	0.68%
2024-04-29	44.04	38.80	44.04	44.06	44.76	8,100	359,395	44.370	44.04	38.80	44.04	44.06	44.76	8,100	44.370	0.50%
2024-04-26	43.82	43.64	44.00	43.32	43.82	7,850	342,350	43.612	43.82	43.64	44.00	43.32	43.82	7,850	43.611	1.95%
2024-04-25	42.98	38.80	43.50	42.84	42.98	1,450	62,293	42.961	42.98	38.80	43.50	42.84	42.98	1,450	42.961	0.23%
2024-04-24	42.88	38.80	44.00	42.68	43.00	6,300	269,919	42.844	42.88	38.80	44.00	42.68	43.00	6,300	42.844	0.33%
2024-04-23	42.74	38.80	43.00	42.22	42.64	3,600	152,813	42.448	42.74	38.80	43.00	42.22	42.64	3,600	42.448	0.28%
2024-04-22	42.62	38.80	43.00	42.64	42.68	200	8,532	42.660	42.62	38.80	43.00	42.64	42.68	200	42.660	0.85%
2024-04-19	42.26	38.80	42.28	42.12	42.94	3,250	137,339	42.258	42.26	38.80	42.28	42.12	42.94	3,250	42.258	-1.58%
2024-04-18	42.94	38.80	43.40	42.60	43.36	5,060	218,226	43.128	42.94	38.80	43.40	42.60	43.36	5,060	43.128	1.23%
2024-04-17	42.42	38.80	42.44	42.20	42.34	9,300	392,672	42.223	42.42	38.80	42.44	42.20	42.34	9,300	42.223	0.24%
2024-04-16	42.32	38.80	42.52	42.12	42.56	27,800	1,179,347	42.423	42.32	38.80	42.52	42.12	42.56	27,800	42.423	-1.21%
2024-04-15	42.84	38.80	44.00	42.46	42.84	2,950	126,008	42.715	42.84	38.80	44.00	42.46	42.84	2,950	42.715	0.71%
2024-04-12	42.54	42.38	42.72	42.54	42.82	650	27,790	42.754	42.54	42.38	42.72	42.54	42.82	650	42.754	-1.53%
2024-04-11	43.20	38.80	44.00	43.02	43.20	12,400	534,882	43.136	43.20	38.80	44.00	43.02	43.20	12,400	43.136	-0.64%
2024-04-10	43.48	43.08	43.48	43.40	43.48	5,750	249,638	43.415	43.48	43.08	43.48	43.40	43.48	5,750	43.415	0.37%
2024-04-09	43.32	43.08	43.32	43.32	43.44	8,191	355,423	43.392	43.32	43.08	43.32	43.32	43.44	8,191	43.392	0.37%
2024-04-08	43.16	43.08	43.24	43.04	43.34	6,700	289,214	43.166	43.16	43.08	43.24	43.04	43.34	6,700	43.166	-0.69%
2024-04-05	43.46	43.46	49.00	43.22	43.56	3,950	170,944	43.277	43.46	43.46	49.00	43.22	43.56	3,950	43.277	0.42%
2024-04-03	43.28	43.00	43.46	43.24	43.66	13,000	563,249	43.327	43.28	43.00	43.46	43.24	43.66	13,000	43.327	-0.87%
2024-04-02	43.66	38.80	43.74	43.28	43.70	6,500	283,106	43.555	43.66	38.80	43.74	43.28	43.70	6,500	43.555	1.87%
2024-03-28	42.86	38.80	43.18	42.76	43.20	5,250	225,959	43.040	42.86	38.80	43.18	42.76	43.20	5,250	43.040	0.89%
2024-03-27	42.48	38.80	42.86	42.46	42.84	21,152	902,151	42.651	42.48	38.80	42.86	42.46	42.84	21,152	42.651	-0.75%
2024-03-26	42.80	38.80	48.00	42.54	42.90	39,850	1,699,458	42.646	42.80	38.80	48.00	42.54	42.90	39,850	42.646	1.23%
2024-03-25	42.28	38.80	42.66	42.12	42.46	6,200	262,067	42.269	42.28	38.80	42.66	42.12	42.46	6,200	42.269	0.00%
2024-03-22	42.28	41.68	42.28	42.10	42.76	12,450	526,761	42.310	42.28	41.68	42.28	42.10	42.76	12,450	42.310	-2.76%
2024-03-21	43.48	38.80	43.60	43.16	43.52	12,900	560,728	43.467	43.48	38.80	43.60	43.16	43.52	12,900	43.467	0.37%
2024-03-20	43.32	38.80	43.32	43.10	43.38	16,200	700,484	43.240	43.32	38.80	43.32	43.10	43.38	16,200	43.240	0.51%
2024-03-19	43.10	43.00	43.50	43.06	43.50	3,200	138,246	43.202	43.10	43.00	43.50	43.06	43.50	3,200	43.202	-1.10%
2024-03-18	43.58	43.58	48.00	43.48	43.64	13,650	594,654	43.564	43.58	43.58	48.00	43.48	43.64	13,650	43.564	-0.64%
2024-03-15	43.86	43.30	43.90	43.52	44.00	28,350	1,240,860	43.769	43.86	43.30	43.90	43.52	44.00	28,350	43.769	-0.32%
2024-03-14	44.00	42.60	44.00	43.86	44.30	27,850	1,224,865	43.981	44.00	42.60	44.00	43.86	44.30	27,850	43.981	-0.05%
2024-03-13	44.02	43.94	48.00	43.90	44.16	13,200	581,204	44.031	44.02	43.94	48.00	43.90	44.16	13,200	44.031	0.05%
2024-03-12	44.00	44.00	44.10	43.00	44.10	16,900	737,440	43.636	44.00	44.00	44.10	43.00	44.10	16,900	43.636	2.95%
2024-03-11	42.74	37.26	42.82	42.28	42.82	6,200	264,655	42.686	42.74	37.26	42.82	42.28	42.82	6,200	42.686	1.09%
2024-03-08	42.28	37.26	44.10	42.12	42.40	6,800	287,184	42.233	42.28	37.26	44.10	42.12	42.40	6,800	42.233	0.71%
2024-03-07	41.98	41.80	42.16	41.98	42.44	6,396	269,893	42.197	41.98	41.80	42.16	41.98	42.44	6,396	42.197	-1.04%
2024-03-06	42.42	42.32	42.66	42.12	42.74	2,700	114,090	42.256	42.42	42.32	42.66	42.12	42.74	2,700	42.256	0.24%
2024-03-05	42.32	42.00	42.42	42.10	42.40	9,700	409,597	42.227	42.32	42.00	42.42	42.10	42.40	9,700	42.226	-0.84%
2024-03-04	42.68	42.68	44.10	42.48	42.64	31,000	1,319,106	42.552	42.68	42.68	44.10	42.48	42.64	31,000	42.552	-1.48%
2024-03-01	43.32	43.00	44.10	43.10	43.44	11,000	475,970	43.270	43.32	43.00	44.10	43.10	43.44	11,000	43.270	0.00%
2024-02-29	43.32	37.26	44.10	43.02	43.40	7,650	329,814	43.113	43.32	37.26	44.10	43.02	43.40	7,650	43.113	1.21%
2024-02-28	42.80	42.80	44.10	42.64	43.42	29,900	1,282,149	42.881	42.80	42.80	44.10	42.64	43.42	29,900	42.881	-1.15%
2024-02-27	43.30	42.70	44.10	42.44	43.38	17,700	758,175	42.835	43.30	42.70	44.10	42.44	43.38	17,700	42.835	2.36%
2024-02-26	42.30	42.00	43.90	42.10	42.38	10,226	432,356	42.280	42.30	42.00	43.90	42.10	42.38	10,226	42.280	-0.05%
2024-02-23	42.32	42.32	43.90	42.04	42.30	2,514	105,925	42.134	42.32	42.32	43.90	42.04	42.30	2,514	42.134	0.57%
2024-02-22	42.08	37.26	43.90	41.78	41.98	1,350	56,571	41.904	42.08	37.26	43.90	41.78	41.98	1,350	41.904	-0.05%
2024-02-21	42.10	41.88	42.24	41.12	42.34	11,800	495,012	41.950	42.10	41.88	42.24	41.12	42.34	11,800	41.950	3.39%
2024-02-20	40.72	40.70	40.94	40.70	40.70	300	12,210	40.700	40.72	40.70	40.94	40.70	40.70	300	40.700	0.30%
2024-02-19	40.60	37.26	40.96	40.44	41.06	16,000	650,622	40.664	40.60	37.26	40.96	40.44	41.06	16,000	40.664	-1.93%
2024-02-16	41.40	41.20	41.40	40.64	41.50	2,536	104,401	41.168	41.40	41.20	41.40	40.64	41.50	2,536	41.168	3.14%
2024-02-15	40.14	39.86	40.28	39.92	40.00	8,943	357,689	39.997	40.14	39.86	40.28	39.92	40.00	8,943	39.997	0.40%
2024-02-14	39.98	39.50	40.50	39.50	40.98	1,850	74,127	40.069	39.98	39.50	40.50	39.50	40.98	1,850	40.069	1.06%
2024-02-09	39.56	39.48	43.90	39.30	39.54	6,800	268,400	39.471	39.56	39.48	43.90	39.30	39.54	6,800	39.471	-0.65%
2024-02-08	39.82	37.26	39.82	39.82	40.10	1,602	63,913	39.896	39.82	37.26	39.82	39.82	40.10	1,602	39.896	0.20%
2024-02-07	39.74	39.70	43.90	39.64	40.28	6,874	274,010	39.862	39.74	39.70	43.90	39.64	40.28	6,874	39.862	-0.35%
2024-02-06	39.88	39.80	39.88	39.02	39.90	25,800	1,021,242	39.583	39.88	39.80	39.88	39.02	39.90	25,800	39.583	4.51%
2024-02-05	38.16	37.72	38.50	37.26	38.60	8,200	313,052	38.177	38.16	37.72	38.50	37.26	38.60	8,200	38.177	0.32%
2024-02-02	38.04	37.26	38.40	38.04	38.80	650	24,893	38.297	38.04	37.26	38.40	38.04	38.80	650	38.297	0.11%
2024-02-01	38.00	37.26	38.46	38.00	38.38	1,950	74,519	38.215	38.00	37.26	38.46	38.00	38.38	1,950	38.215	0.90%
2024-01-31	37.66	37.26	38.20	37.58	38.26	68,800	2,602,955	37.834	37.66	37.26	38.20	37.58	38.26	68,800	37.834	-1.57%
2024-01-30	38.26	37.26	38.52	38.24	38.92	33,550	1,303,420	38.850	38.26	37.26	38.52	38.24	38.92	33,550	38.850	-3.14%
2024-01-29	39.50	38.96	39.50	39.20	39.50	1,800	70,745	39.303	39.50	38.96	39.50	39.20	39.50	1,800	39.303	1.39%
2024-01-26	38.96	38.64	40.00	38.60	38.98	159,350	6,178,867	38.775	38.96	38.64	40.00	38.60	38.98	159,350	38.775	-0.36%
2024-01-25	39.10	37.26	43.90	38.66	39.12	3,500	135,880	38.823	39.10	37.26	43.90	38.66	39.12	3,500	38.823	1.03%
2024-01-24	38.70	37.72	38.84	37.76	38.28	26,850	1,023,629	38.124	38.70	37.72	38.84	37.76	38.28	26,850	38.124	2.38%
2024-01-23	37.80	37.44	-	37.10	38.10	29,550	1,119,039	37.869	37.80	37.44	-	37.10	38.10	29,550	37.869	1.94%
2024-01-22	37.08	37.08	37.90	36.96	37.82	26,100	979,273	37.520	37.08	37.08	37.90	36.96	37.82	26,100	37.520	-2.16%
2024-01-19	37.90	37.52	38.10	37.74	38.18	8,550	323,899	37.883	37.90	37.52	38.10	37.74	38.18	8,550	37.883	0.26%
2024-01-18	37.80	37.80	42.40	37.38	38.12	18,619	702,716	37.742	37.80	37.80	42.40	37.38	38.12	18,619	37.742	2.11%
2024-01-17	37.02	37.02	38.36	37.02	38.48	27,150	1,032,860	38.043	37.02	37.02	38.36	37.02	38.48	27,150	38.043	-4.64%
2024-01-16	38.82	38.70	39.10	38.70	39.30	11,750	458,557	39.026	38.82	38.70	39.10	38.70	39.30	11,750	39.026	-1.47%
2024-01-15	39.40	39.38	39.60	39.26	39.92	31,500	1,252,743	39.770	39.40	39.38	39.60	39.26	39.92	31,500	39.770	-0.76%
2024-01-12	39.70	39.50	39.70	39.46	39.94	29,700	1,175,298	39.572	39.70	39.50	39.70	39.46	39.94	29,700	39.572	0.51%
2024-01-11	39.50	39.30	39.50	39.40	39.58	2,224	87,664	39.417	39.50	39.30	39.50	39.40	39.58	2,224	39.417	0.51%
2024-01-10	39.30	39.28	39.30	39.22	39.48	8,000	314,262	39.283	39.30	39.28	39.30	39.22	39.48	8,000	39.283	0.00%
2024-01-09	39.30	39.20	39.30	39.22	39.36	3,900	153,285	39.304	39.30	39.20	39.30	39.22	39.36	3,900	39.304	0.00%
2024-01-08	39.30	39.30	40.34	39.22	39.60	7,714	303,439	39.336	39.30	39.30	40.34	39.22	39.60	7,714	39.336	-2.09%
2024-01-05	40.14	40.00	42.40	40.14	40.36	6,000	241,842	40.307	40.14	40.00	42.40	40.14	40.36	6,000	40.307	-0.05%
2024-01-04	40.16	40.00	40.38	40.00	40.16	1,600	64,207	40.129	40.16	40.00	40.38	40.00	40.16	1,600	40.129	-0.54%
2024-01-03	40.38	40.08	40.40	40.22	40.50	23,200	935,743	40.334	40.38	40.08	40.40	40.22	40.50	23,200	40.334	-0.30%
2024-01-02	40.50	40.50	45.00	40.50	41.20	3,650	149,821	41.047	40.50	40.50	45.00	40.50	41.20	3,650	41.047	-3.75%
2023-12-29	42.08	42.00	42.08	41.94	42.10	1,750	73,595	42.054	42.08	42.00	42.08	41.94	42.10	1,750	42.054	0.57%
2023-12-28	41.84	41.16	42.30	40.92	42.40	47,350	1,975,492	41.721	41.84	41.16	42.30	40.92	42.40	47,350	41.721	3.77%
2023-12-27	40.32	40.12	40.40	40.10	40.40	15,900	640,056	40.255	40.32	40.12	40.40	40.10	40.40	15,900	40.255	0.15%
2023-12-22	40.26	38.80	40.80	40.20	40.42	6,300	253,937	40.308	40.26	38.80	40.80	40.20	40.42	6,300	40.307	-0.40%
2023-12-21	40.42	40.32	40.60	40.00	40.56	23,302	938,150	40.261	40.42	40.32	40.60	40.00	40.56	23,302	40.260	0.55%
2023-12-20	40.20	40.10	40.80	40.18	40.70	24,300	981,593	40.395	40.20	40.10	40.80	40.18	40.70	24,300	40.395	-0.05%
2023-12-19	40.22	38.80	41.00	40.02	40.32	28,200	1,133,903	40.209	40.22	38.80	41.00	40.02	40.32	28,200	40.209	-0.45%
2023-12-18	40.40	40.40	40.74	40.38	40.40	4,350	175,705	40.392	40.40	40.40	40.74	40.38	40.40	4,350	40.392	-1.70%
2023-12-15	41.10	38.80	41.26	40.56	41.30	81,650	3,351,938	41.053	41.10	38.80	41.26	40.56	41.30	81,650	41.053	0.98%
2023-12-14	40.70	40.70	40.72	39.90	40.70	75,000	3,022,323	40.298	40.70	40.70	40.72	39.90	40.70	75,000	40.298	3.77%
2023-12-13	39.22	39.10	39.46	39.14	40.10	26,062	1,025,015	39.330	39.22	39.10	39.46	39.14	40.10	26,062	39.330	-2.63%
2023-12-12	40.28	40.28	42.00	40.10	40.28	32,375	1,302,514	40.232	40.28	40.28	42.00	40.10	40.28	32,375	40.232	0.95%
2023-12-11	39.90	39.80	40.36	39.50	39.98	10,200	404,926	39.699	39.90	39.80	40.36	39.50	39.98	10,200	39.699	-1.38%
2023-12-08	40.46	39.50	42.80	40.46	40.90	67,000	2,717,577	40.561	40.46	39.50	42.80	40.46	40.90	67,000	40.561	-1.08%
2023-12-07	40.90	40.90	41.04	40.56	41.00	5,517	224,492	40.691	40.90	40.90	41.04	40.56	41.00	5,517	40.691	-1.06%
2023-12-06	41.34	39.50	41.80	40.94	41.34	35,950	1,478,561	41.128	41.34	39.50	41.80	40.94	41.34	35,950	41.128	1.67%
2023-12-05	40.66	40.20	42.80	40.64	41.96	33,850	1,397,173	41.275	40.66	40.20	42.80	40.64	41.96	33,850	41.275	-3.10%
2023-12-04	41.96	39.50	42.80	41.96	42.10	5,600	235,440	42.043	41.96	39.50	42.80	41.96	42.10	5,600	42.043	-0.94%
2023-12-01	42.36	42.30	42.36	42.36	43.10	43,050	1,835,114	42.628	42.36	42.30	42.36	42.36	43.10	43,050	42.628	-2.35%
2023-11-30	43.38	43.18	49.00	42.98	43.46	9,000	389,162	43.240	43.38	43.18	49.00	42.98	43.46	9,000	43.240	1.12%
2023-11-29	42.90	39.50	43.42	42.84	43.52	24,400	1,048,625	42.976	42.90	39.50	43.42	42.84	43.52	24,400	42.976	-1.24%
2023-11-28	43.44	39.50	43.82	43.34	43.72	8,100	351,840	43.437	43.44	39.50	43.82	43.34	43.72	8,100	43.437	-0.87%
2023-11-27	43.82	43.46	45.00	-	-	2	73	36.500	43.82	43.46	45.00	-	-	2	36.500	-0.27%
2023-11-24	43.94	39.50	45.00	43.88	44.38	13,150	578,391	43.984	43.94	39.50	45.00	43.88	44.38	13,150	43.984	-1.39%
2023-11-23	44.56	39.50	45.00	43.84	44.82	25,700	1,139,436	44.336	44.56	39.50	45.00	43.84	44.82	25,700	44.336	1.13%
2023-11-22	44.06	44.00	49.00	43.94	44.12	19,150	843,855	44.066	44.06	44.00	49.00	43.94	44.12	19,150	44.066	-0.23%
2023-11-21	44.16	39.50	45.00	44.14	45.00	38,850	1,728,166	44.483	44.16	39.50	45.00	44.14	45.00	38,850	44.483	0.73%
2023-11-20	43.84	39.50	43.94	43.40	44.28	4,950	217,328	43.905	43.84	39.50	43.94	43.40	44.28	4,950	43.905	1.48%
2023-11-17	43.20	39.50	43.36	43.00	43.20	8,600	370,740	43.109	43.20	39.50	43.36	43.00	43.20	8,600	43.109	-0.74%
2023-11-16	43.52	43.50	44.02	43.52	44.00	22,250	972,712	43.717	43.52	43.50	44.02	43.52	44.00	22,250	43.717	-1.14%
2023-11-15	44.02	43.84	44.20	43.50	44.00	19,650	861,893	43.862	44.02	43.84	44.20	43.50	44.00	19,650	43.862	2.85%
2023-11-14	42.80	42.80	45.00	42.76	42.76	2,700	115,452	42.760	42.80	42.80	45.00	42.76	42.76	2,700	42.760	-1.11%
2023-11-13	43.28	42.70	45.00	41.78	43.28	39,172	1,686,632	43.057	43.28	42.70	45.00	41.78	43.28	39,172	43.057	0.51%
2023-11-10	43.06	39.50	43.82	43.04	43.18	15,500	668,128	43.105	43.06	39.50	43.82	43.04	43.18	15,500	43.105	0.00%
2023-11-09	43.06	39.50	43.82	43.06	43.90	188,800	8,201,430	43.440	43.06	39.50	43.82	43.06	43.90	188,800	43.440	-2.05%
2023-11-08	43.96	39.50	43.96	43.98	44.28	450	19,911	44.247	43.96	39.50	43.96	43.98	44.28	450	44.247	-0.81%
2023-11-07	44.32	39.50	48.00	44.00	44.38	1,047	46,383	44.301	44.32	39.50	48.00	44.00	44.38	1,047	44.301	-0.81%
2023-11-06	44.68	44.54	44.94	44.54	44.98	2,850	127,250	44.649	44.68	44.54	44.94	44.54	44.98	2,850	44.649	2.29%
2023-11-03	43.68	43.42	-	43.12	43.76	8,700	378,935	43.556	43.68	43.42	-	43.12	43.76	8,700	43.556	7.06%
2023-11-02	40.80	40.80	43.82	40.80	43.72	98,150	4,221,986	43.016	40.80	40.80	43.82	40.80	43.72	98,150	43.016	-5.86%
2023-11-01	43.34	36.50	-	43.08	43.34	61,450	2,658,987	43.271	43.34	36.50	-	43.08	43.34	61,450	43.271	1.50%
2023-10-31	42.70	42.60	42.70	42.60	43.00	101,550	4,337,977	42.718	42.70	42.60	42.70	42.60	43.00	101,550	42.718	-1.75%
2023-10-30	43.46	43.46	-	43.22	43.46	350	15,172	43.349	43.46	43.46	-	43.22	43.46	350	43.349	0.23%
2023-10-27	43.36	43.00	-	42.48	43.36	15,500	665,816	42.956	43.36	43.00	-	42.48	43.36	15,500	42.956	2.55%
2023-10-26	42.28	42.00	43.00	42.00	42.28	7,800	328,728	42.145	42.28	42.00	43.00	42.00	42.28	7,800	42.145	-0.80%
2023-10-25	42.62	36.50	42.96	42.28	43.26	2,900	124,403	42.898	42.62	36.50	42.96	42.28	43.26	2,900	42.898	1.19%
2023-10-24	42.12	40.00	-	41.84	42.24	3,750	157,316	41.951	42.12	40.00	-	41.84	42.24	3,750	41.951	0.29%
2023-10-20	42.00	41.88	42.00	42.00	42.28	4,500	189,864	42.192	42.00	41.88	42.00	42.00	42.28	4,500	42.192	-0.66%
2023-10-19	42.28	-	-	42.28	43.06	6,400	274,394	42.874	42.28	-	-	42.28	43.06	6,400	42.874	-2.98%
2023-10-18	43.58	43.02	-	43.58	43.76	6,515	284,063	43.601	43.58	43.02	-	43.58	43.76	6,515	43.601	0.23%
2023-10-17	43.48	-	43.48	43.48	43.58	7,050	306,634	43.494	43.48	-	43.48	43.48	43.58	7,050	43.494	0.00%
2023-10-16	43.48	-	44.18	43.68	44.34	4,800	210,110	43.773	43.48	-	44.18	43.68	44.34	4,800	43.773	-1.76%
2023-10-13	44.26	44.20	-	44.20	44.52	4,250	188,686	44.397	44.26	44.20	-	44.20	44.52	4,250	44.397	-1.86%
2023-10-12	45.10	45.00	45.28	44.90	45.22	5,450	245,624	45.069	45.10	45.00	45.28	44.90	45.22	5,450	45.069	1.12%
2023-10-11	44.60	44.30	44.62	44.60	45.00	3,000	134,173	44.724	44.60	44.30	44.62	44.60	45.00	3,000	44.724	1.36%
2023-10-10	44.00	44.00	44.70	44.00	44.94	23,000	1,021,531	44.414	44.00	44.00	44.70	44.00	44.94	23,000	44.414	-0.54%
2023-10-09	44.24	43.94	45.00	44.14	44.54	30,112	1,333,859	44.297	44.24	43.94	45.00	44.14	44.54	30,112	44.297	-0.14%
2023-10-06	44.30	-	45.00	43.78	44.50	9,400	417,624	44.428	44.30	-	45.00	43.78	44.50	9,400	44.428	0.82%
2023-10-05	43.94	43.50	44.16	43.92	44.06	9,750	428,815	43.981	43.94	43.50	44.16	43.92	44.06	9,750	43.981	0.55%
2023-10-04	43.70	43.70	45.00	43.60	43.88	550	23,994	43.626	43.70	43.70	45.00	43.60	43.88	550	43.625	-1.31%
2023-10-03	44.28	-	46.00	44.24	44.40	2,750	121,742	44.270	44.28	-	46.00	44.24	44.40	2,750	44.270	-2.68%
2023-09-29	45.50	45.20	46.00	45.16	45.50	1,150	52,274	45.456	45.50	45.20	46.00	45.16	45.50	1,150	45.456	2.71%
2023-09-28	44.30	44.10	44.32	44.32	44.84	14,750	659,134	44.687	44.30	44.10	44.32	44.32	44.84	14,750	44.687	-1.12%
2023-09-27	44.80	43.80	45.00	44.76	45.14	6,156	276,354	44.892	44.80	43.80	45.00	44.76	45.14	6,156	44.892	0.18%
2023-09-26	44.72	43.80	44.78	44.72	45.12	3,300	147,906	44.820	44.72	43.80	44.78	44.72	45.12	3,300	44.820	-1.58%
2023-09-25	45.44	43.80	-	45.44	45.72	2,444	111,599	45.662	45.44	43.80	-	45.44	45.72	2,444	45.662	-2.36%
2023-09-22	46.54	46.40	-	45.46	46.36	13,950	638,344	45.759	46.54	46.40	-	45.46	46.36	13,950	45.759	2.42%
2023-09-21	45.44	45.20	-	45.30	45.70	181,884	8,253,969	45.380	45.44	45.20	-	45.30	45.70	181,884	45.380	-1.52%
2023-09-20	46.14	46.08	-	46.10	46.14	3,362	155,035	46.114	46.14	46.08	-	46.10	46.14	3,362	46.114	-0.22%
2023-09-19	46.24	45.98	-	46.00	46.40	10,004	462,014	46.183	46.24	45.98	-	46.00	46.40	10,004	46.183	-0.64%
2023-09-18	46.54	46.00	-	46.38	46.62	41,719	1,940,064	46.503	46.54	46.00	-	46.38	46.62	41,719	46.503	0.95%
2023-09-15	46.10	46.10	-	46.10	46.52	1,903	88,383	46.444	46.10	46.10	-	46.10	46.52	1,903	46.444	-0.47%
2023-09-14	46.32	46.12	46.94	46.12	46.52	22,583	1,043,776	46.220	46.32	46.12	46.94	46.12	46.52	22,583	46.220	-0.47%
2023-09-13	46.54	43.80	46.52	46.44	46.66	5,900	274,524	46.530	46.54	43.80	46.52	46.44	46.66	5,900	46.529	0.22%
2023-09-12	46.44	43.80	46.88	46.42	46.90	20,213	940,435	46.526	46.44	43.80	46.88	46.42	46.90	20,213	46.526	-0.43%
2023-09-11	46.64	46.66	-	45.80	46.70	11,650	540,565	46.400	46.64	46.66	-	45.80	46.70	11,650	46.400	0.65%
2023-09-07	46.34	46.00	46.70	46.32	46.88	40,151	1,861,960	46.374	46.34	46.00	46.70	46.32	46.88	40,151	46.374	-1.82%
2023-09-06	47.20	46.80	-	46.70	47.24	42,130	1,983,346	47.077	47.20	46.80	-	46.70	47.24	42,130	47.077	-0.17%
2023-09-05	47.28	43.80	47.50	47.24	47.70	10,993	520,867	47.382	47.28	43.80	47.50	47.24	47.70	10,993	47.382	-1.38%
2023-09-04	47.94	47.90	48.30	46.38	48.48	14,593	699,856	47.958	47.94	47.90	48.30	46.38	48.48	14,593	47.958	2.88%
2023-08-31	46.60	43.80	47.06	46.60	47.06	18,563	871,872	46.968	46.60	43.80	47.06	46.60	47.06	18,563	46.968	0.00%
2023-08-30	46.60	43.80	-	46.58	47.20	23,100	1,083,561	46.907	46.60	43.80	-	46.58	47.20	23,100	46.907	-0.30%
2023-08-29	46.74	44.66	46.90	46.32	47.08	10,862	506,679	46.647	46.74	44.66	46.90	46.32	47.08	10,862	46.647	1.48%
2023-08-28	46.06	46.00	46.48	46.06	47.06	5,992	278,037	46.401	46.06	46.00	46.48	46.06	47.06	5,992	46.401	-0.13%
2023-08-25	46.12	43.80	46.12	46.04	46.40	12,177	562,166	46.166	46.12	43.80	46.12	46.04	46.40	12,177	46.166	-0.99%
2023-08-24	46.58	43.80	46.70	45.54	46.72	9,816	455,200	46.373	46.58	43.80	46.70	45.54	46.72	9,816	46.373	2.28%
2023-08-23	45.54	43.80	46.00	45.50	46.18	17,313	795,072	45.923	45.54	43.80	46.00	45.50	46.18	17,313	45.923	-1.00%
2023-08-22	46.00	46.00	46.50	45.44	46.20	37,031	1,696,154	45.804	46.00	46.00	46.50	45.44	46.20	37,031	45.804	0.31%
2023-08-21	45.86	45.50	45.92	45.76	46.52	24,664	1,142,258	46.313	45.86	45.50	45.92	45.76	46.52	24,664	46.313	-0.78%
2023-08-18	46.22	43.80	47.00	46.22	47.80	36,669	1,713,703	46.734	46.22	43.80	47.00	46.22	47.80	36,669	46.734	-3.02%
2023-08-17	47.66	45.50	48.00	45.50	47.82	418,230	19,774,833	47.282	47.66	45.50	48.00	45.50	47.82	418,230	47.282	3.43%
2023-08-16	46.08	45.80	46.72	45.84	46.80	78,604	3,637,269	46.273	46.08	45.80	46.72	45.84	46.80	78,604	46.273	-1.96%
2023-08-15	47.00	47.00	47.02	46.90	47.14	19,900	934,443	46.957	47.00	47.00	47.02	46.90	47.14	19,900	46.957	-0.68%
2023-08-14	47.32	46.80	47.36	46.98	48.10	11,047	521,021	47.164	47.32	46.80	47.36	46.98	48.10	11,047	47.164	-1.95%
2023-08-11	48.26	48.28	49.30	48.24	48.84	1,007	48,940	48.600	48.26	48.28	49.30	48.24	48.84	1,007	48.600	-2.43%
2023-08-10	49.46	48.44	50.50	48.44	49.46	19,465	955,601	49.093	49.46	48.44	50.50	48.44	49.46	19,465	49.093	-0.12%
2023-08-09	49.52	49.42	54.40	49.00	49.50	6,650	327,536	49.254	49.52	49.42	54.40	49.00	49.50	6,650	49.254	0.08%
2023-08-08	49.48	49.26	49.48	49.38	49.82	12,928	640,300	49.528	49.48	49.26	49.48	49.38	49.82	12,928	49.528	-1.75%
2023-08-07	50.36	49.26	50.54	49.16	50.60	5,064	255,048	50.365	50.36	49.26	50.54	49.16	50.60	5,064	50.365	-0.63%
2023-08-04	50.68	49.26	51.00	50.68	51.00	3,200	162,692	50.841	50.68	49.26	51.00	50.68	51.00	3,200	50.841	0.88%
2023-08-03	50.24	49.10	50.24	49.96	50.42	2,596	130,386	50.226	50.24	49.10	50.24	49.96	50.42	2,596	50.226	0.12%
2023-08-02	50.18	50.00	50.60	50.00	50.88	12,790	643,724	50.330	50.18	50.00	50.60	50.00	50.88	12,790	50.330	-1.10%
2023-08-01	50.74	50.00	51.80	50.68	51.76	14,312	733,947	51.282	50.74	50.00	51.80	50.68	51.76	14,312	51.282	-1.28%
2023-07-31	51.40	51.00	52.00	50.30	52.32	23,900	1,241,028	51.926	51.40	51.00	52.00	50.30	52.32	23,900	51.926	1.34%
2023-07-28	50.72	50.30	51.00	49.10	50.80	23,035	1,158,497	50.293	50.72	50.30	51.00	49.10	50.80	23,035	50.293	3.30%
2023-07-27	49.10	48.92	49.20	48.60	49.30	30,269	1,478,386	48.842	49.10	48.92	49.20	48.60	49.30	30,269	48.842	1.61%
2023-07-26	48.32	48.26	48.40	48.16	48.70	11,582	559,370	48.297	48.32	48.26	48.40	48.16	48.70	11,582	48.296	-0.66%
2023-07-25	48.64	48.44	48.66	47.98	48.66	17,275	833,981	48.277	48.64	48.44	48.66	47.98	48.66	17,275	48.277	5.28%
2023-07-24	46.20	46.08	46.80	46.20	46.70	8,000	372,096	46.512	46.20	46.08	46.80	46.20	46.70	8,000	46.512	-1.66%
2023-07-21	46.98	46.98	47.14	46.82	47.36	7,294	343,613	47.109	46.98	46.98	47.14	46.82	47.36	7,294	47.109	0.60%
2023-07-20	46.70	46.70	46.80	46.70	47.58	7,686	362,475	47.160	46.70	46.70	46.80	46.70	47.58	7,686	47.160	0.00%
2023-07-19	46.70	46.70	48.06	46.44	46.84	29,247	1,363,547	46.622	46.70	46.70	48.06	46.44	46.84	29,247	46.622	-0.64%
2023-07-18	47.00	46.08	48.06	46.78	47.52	44,110	2,071,928	46.972	47.00	46.08	48.06	46.78	47.52	44,110	46.972	-1.09%
2023-07-14	47.52	47.30	48.06	47.48	47.68	14,158	673,855	47.595	47.52	47.30	48.06	47.48	47.68	14,158	47.595	0.08%
2023-07-13	47.48	47.30	47.50	47.10	47.50	34,111	1,618,058	47.435	47.48	47.30	47.50	47.10	47.50	34,111	47.435	1.98%
2023-07-12	46.56	45.18	46.70	46.44	46.76	12,752	594,387	46.611	46.56	45.18	46.70	46.44	46.76	12,752	46.611	0.13%
2023-07-11	46.50	45.18	46.50	46.00	46.64	3,447	159,352	46.229	46.50	45.18	46.50	46.00	46.64	3,447	46.229	1.88%
2023-07-10	45.64	45.22	46.00	45.54	46.18	7,175	327,344	45.623	45.64	45.22	46.00	45.54	46.18	7,175	45.623	0.93%
2023-07-07	45.22	45.24	46.00	45.18	45.64	1,218	55,250	45.361	45.22	45.24	46.00	45.18	45.64	1,218	45.361	-1.14%
2023-07-06	45.74	45.50	46.40	45.68	46.46	7,043	325,014	46.147	45.74	45.50	46.40	45.68	46.46	7,043	46.147	-1.38%
2023-07-05	46.38	45.20	47.66	46.34	46.64	24,312	1,128,297	46.409	46.38	45.20	47.66	46.34	46.64	24,312	46.409	-1.90%
2023-07-04	47.28	47.24	47.66	47.00	47.24	6,788	319,677	47.094	47.28	47.24	47.66	47.00	47.24	6,788	47.094	0.98%
2023-07-03	46.82	46.82	47.66	45.72	46.88	7,114	332,810	46.782	46.82	46.82	47.66	45.72	46.88	7,114	46.782	2.41%
2023-06-30	45.72	45.68	45.80	45.68	46.10	16,495	757,072	45.897	45.72	45.68	45.80	45.68	46.10	16,495	45.897	0.09%
2023-06-29	45.68	44.52	48.06	45.60	46.72	23,352	1,071,634	45.891	45.68	44.52	48.06	45.60	46.72	23,352	45.890	-2.02%
2023-06-28	46.62	46.58	48.06	46.40	46.62	1,254	58,344	46.526	46.62	46.58	48.06	46.40	46.62	1,254	46.526	0.34%
2023-06-27	46.46	46.46	48.06	46.00	46.58	3,963	183,453	46.291	46.46	46.46	48.06	46.00	46.58	3,963	46.291	1.09%
2023-06-26	45.96	44.52	48.06	45.84	46.50	20,184	933,075	46.228	45.96	44.52	48.06	45.84	46.50	20,184	46.228	-0.30%
2023-06-23	46.10	45.68	46.38	45.96	46.26	105,326	4,853,406	46.080	46.10	45.68	46.38	45.96	46.26	105,326	46.080	-1.75%
2023-06-21	46.92	46.88	47.14	46.88	47.56	27,119	1,277,258	47.098	46.92	46.88	47.14	46.88	47.56	27,119	47.098	-1.92%
2023-06-20	47.84	47.68	48.00	47.82	48.44	12,497	601,948	48.167	47.84	47.68	48.00	47.82	48.44	12,497	48.167	-1.24%
2023-06-19	48.44	48.44	48.92	48.32	49.32	7,469	363,776	48.705	48.44	48.44	48.92	48.32	49.32	7,469	48.705	-1.78%
2023-06-16	49.32	49.04	49.60	48.90	49.62	54,463	2,681,973	49.244	49.32	49.04	49.60	48.90	49.62	54,463	49.244	0.53%
2023-06-15	49.06	48.90	49.06	48.12	49.06	8,722	424,375	48.656	49.06	48.90	49.06	48.12	49.06	8,722	48.656	2.98%
2023-06-14	47.64	47.56	49.00	47.46	48.06	2,887	137,927	47.775	47.64	47.56	49.00	47.46	48.06	2,887	47.775	0.72%
2023-06-13	47.30	47.28	47.92	46.84	47.28	18,684	879,011	47.046	47.30	47.28	47.92	46.84	47.28	18,684	47.046	0.34%
2023-06-12	47.14	46.50	50.00	46.18	47.32	23,284	1,086,278	46.653	47.14	46.50	50.00	46.18	47.32	23,284	46.653	1.12%
2023-06-09	46.62	46.60	46.80	46.52	46.80	17,900	834,123	46.599	46.62	46.60	46.80	46.52	46.80	17,900	46.599	0.60%
2023-06-08	46.34	46.30	48.50	46.12	46.60	5,335	247,214	46.338	46.34	46.30	48.50	46.12	46.60	5,335	46.338	-0.09%
2023-06-07	46.38	46.28	46.80	46.34	46.88	13,296	619,185	46.569	46.38	46.28	46.80	46.34	46.88	13,296	46.569	0.30%
2023-06-06	46.24	45.00	47.32	46.24	46.92	1,702	79,519	46.721	46.24	45.00	47.32	46.24	46.92	1,702	46.721	-0.30%
2023-06-05	46.38	46.24	46.88	46.14	46.42	54,679	2,529,148	46.255	46.38	46.24	46.88	46.14	46.42	54,679	46.254	0.00%
2023-06-02	46.38	45.00	46.46	45.06	46.52	10,129	464,667	45.875	46.38	45.00	46.46	45.06	46.52	10,129	45.875	4.04%
2023-06-01	44.58	43.80	44.66	44.52	45.40	8,107	363,647	44.856	44.58	43.80	44.66	44.52	45.40	8,107	44.856	0.00%
2023-05-31	44.58	43.80	45.10	44.54	45.10	49,473	2,209,785	44.667	44.58	43.80	45.10	44.54	45.10	49,473	44.666	-2.11%
2023-05-30	45.54	45.16	45.58	45.22	46.04	120,742	5,502,442	45.572	45.54	45.16	45.58	45.22	46.04	120,742	45.572	-0.22%
2023-05-29	45.64	45.56	45.70	45.64	46.38	14,700	675,240	45.935	45.64	45.56	45.70	45.64	46.38	14,700	45.935	-1.76%
2023-05-25	46.46	46.00	46.60	46.30	46.72	14,876	692,768	46.570	46.46	46.00	46.60	46.30	46.72	14,876	46.570	-1.78%
2023-05-24	47.30	47.00	47.30	47.30	47.80	7,769	369,927	47.616	47.30	47.00	47.30	47.30	47.80	7,769	47.616	-1.79%
2023-05-23	48.16	47.00	48.16	48.14	49.06	37,776	1,835,237	48.582	48.16	47.00	48.16	48.14	49.06	37,776	48.582	-1.87%
2023-05-22	49.08	49.08	49.30	48.00	49.12	5,486	268,919	49.019	49.08	49.08	49.30	48.00	49.12	5,486	49.019	2.25%
2023-05-19	48.00	47.56	50.00	47.46	48.28	9,127	436,071	47.778	48.00	47.56	50.00	47.46	48.28	9,127	47.778	0.00%
2023-05-18	48.00	47.60	49.30	47.96	48.56	9,650	464,217	48.105	48.00	47.60	49.30	47.96	48.56	9,650	48.105	0.04%
2023-05-17	47.98	47.72	48.48	47.98	49.00	29,685	1,434,623	48.328	47.98	47.72	48.48	47.98	49.00	29,685	48.328	-2.72%
2023-05-16	49.32	49.00	49.32	49.14	49.72	6,291	310,531	49.361	49.32	49.00	49.32	49.14	49.72	6,291	49.361	-0.64%
2023-05-15	49.64	49.56	54.00	48.76	49.64	32,115	1,576,774	49.098	49.64	49.56	54.00	48.76	49.64	32,115	49.098	1.31%
2023-05-12	49.00	48.74	49.64	49.00	49.32	21,494	1,055,006	49.084	49.00	48.74	49.64	49.00	49.32	21,494	49.084	-0.65%
2023-05-11	49.32	49.00	49.58	49.10	49.66	15,865	782,292	49.309	49.32	49.00	49.58	49.10	49.66	15,865	49.309	-0.52%
2023-05-10	49.58	49.50	49.60	49.22	49.60	15,885	786,034	49.483	49.58	49.50	49.60	49.22	49.60	15,885	49.483	0.16%
2023-05-09	49.50	49.16	49.78	49.50	50.16	18,722	935,915	49.990	49.50	49.16	49.78	49.50	50.16	18,722	49.990	-1.94%
2023-05-08	50.48	50.00	53.00	50.44	50.82	4,387	221,736	50.544	50.48	50.00	53.00	50.44	50.82	4,387	50.544	-0.20%
2023-05-05	50.58	50.58	53.00	50.42	50.84	7,500	379,921	50.656	50.58	50.58	53.00	50.42	50.84	7,500	50.656	-0.59%
2023-05-04	50.88	50.72	51.12	50.72	51.06	7,408	376,158	50.777	50.88	50.72	51.12	50.72	51.06	7,408	50.777	0.16%
2023-05-03	50.80	50.70	51.00	50.68	51.04	25,082	1,274,397	50.809	50.80	50.70	51.00	50.68	51.04	25,082	50.809	-0.70%
2023-05-02	51.16	50.50	54.54	50.86	51.74	34,079	1,744,331	51.185	51.16	50.50	54.54	50.86	51.74	34,079	51.185	0.04%
2023-04-28	51.14	51.00	54.54	51.00	51.24	3,850	196,821	51.122	51.14	51.00	54.54	51.00	51.24	3,850	51.122	0.47%
2023-04-27	50.90	50.20	54.54	50.10	50.90	1,157	58,275	50.367	50.90	50.20	54.54	50.10	50.90	1,157	50.367	0.79%
2023-04-26	50.50	50.10	54.54	50.24	50.60	6,355	320,665	50.459	50.50	50.10	54.54	50.24	50.60	6,355	50.459	0.80%
2023-04-25	50.10	49.82	50.18	49.98	50.90	20,130	1,013,323	50.339	50.10	49.82	50.18	49.98	50.90	20,130	50.339	-1.46%
2023-04-24	50.84	50.00	54.54	50.62	51.30	19,850	1,009,891	50.876	50.84	50.00	54.54	50.62	51.30	19,850	50.876	-0.90%
2023-04-21	51.30	51.30	54.54	51.30	53.38	7,905	412,769	52.216	51.30	51.30	54.54	51.30	53.38	7,905	52.216	-1.57%
2023-04-20	52.12	52.00	54.54	52.00	52.44	12,756	666,183	52.225	52.12	52.00	54.54	52.00	52.44	12,756	52.225	-0.38%
2023-04-19	52.32	52.24	52.56	52.30	52.58	5,488	287,443	52.377	52.32	52.24	52.56	52.30	52.58	5,488	52.377	-0.57%
2023-04-18	52.62	52.60	54.54	52.56	52.80	9,884	521,309	52.743	52.62	52.60	54.54	52.56	52.80	9,884	52.743	-0.60%
2023-04-17	52.94	52.94	58.50	52.36	54.54	53,550	2,831,366	52.873	52.94	52.94	58.50	52.36	54.54	53,550	52.873	0.91%
2023-04-14	52.46	52.46	52.60	52.30	52.80	5,795	303,949	52.450	52.46	52.46	52.60	52.30	52.80	5,795	52.450	0.27%
2023-04-13	52.32	51.96	59.50	51.56	52.22	15,736	818,206	51.996	52.32	51.96	59.50	51.56	52.22	15,736	51.996	0.23%
2023-04-12	52.20	52.20	52.50	52.20	53.00	27,793	1,468,049	52.821	52.20	52.20	52.50	52.20	53.00	27,793	52.821	-1.29%
2023-04-11	52.88	52.90	53.50	52.68	53.48	10,598	561,477	52.980	52.88	52.90	53.50	52.68	53.48	10,598	52.980	-0.71%
2023-04-06	53.26	53.00	54.00	53.14	53.52	5,708	304,392	53.327	53.26	53.00	54.00	53.14	53.52	5,708	53.327	-1.44%
2023-04-04	54.04	53.60	59.50	53.36	54.10	107,503	5,779,286	53.759	54.04	53.60	59.50	53.36	54.10	107,503	53.759	-0.18%
2023-04-03	54.14	54.16	54.36	53.98	54.70	43,617	2,369,029	54.314	54.14	54.16	54.36	53.98	54.70	43,617	54.314	-1.28%
2023-03-31	54.84	54.74	54.84	54.38	55.04	90,570	4,948,855	54.641	54.84	54.74	54.84	54.38	55.04	90,570	54.641	1.26%
2023-03-30	54.16	54.10	54.40	53.64	54.40	15,031	813,022	54.090	54.16	54.10	54.40	53.64	54.40	15,031	54.090	0.78%
2023-03-29	53.74	53.00	54.10	53.62	54.02	28,510	1,535,590	53.862	53.74	53.00	54.10	53.62	54.02	28,510	53.861	0.83%
2023-03-28	53.30	53.30	53.60	53.26	53.54	10,383	553,488	53.307	53.30	53.30	53.60	53.26	53.54	10,383	53.307	0.72%
2023-03-27	52.92	52.90	54.80	52.92	53.30	16,292	865,911	53.150	52.92	52.90	54.80	52.92	53.30	16,292	53.149	-1.82%
2023-03-24	53.90	53.82	54.00	53.80	54.32	15,036	812,213	54.018	53.90	53.82	54.00	53.80	54.32	15,036	54.018	-0.48%
2023-03-23	54.16	54.06	54.50	53.60	54.20	10,333	557,038	53.909	54.16	54.06	54.50	53.60	54.20	10,333	53.909	1.61%
2023-03-22	53.30	53.30	53.70	53.28	54.00	84,398	4,523,818	53.601	53.30	53.30	53.70	53.28	54.00	84,398	53.601	0.04%
2023-03-21	53.28	52.94	53.50	52.26	53.30	15,924	837,347	52.584	53.28	52.94	53.50	52.26	53.30	15,924	52.584	3.02%
2023-03-20	51.72	51.00	51.82	51.32	52.04	81,500	4,203,659	51.579	51.72	51.00	51.82	51.32	52.04	81,500	51.579	-2.30%
2023-03-17	52.94	52.50	53.00	52.70	53.38	76,959	4,085,261	53.084	52.94	52.50	53.00	52.70	53.38	76,959	53.084	0.23%
2023-03-16	52.82	52.50	53.50	52.72	53.42	10,370	549,183	52.959	52.82	52.50	53.50	52.72	53.42	10,370	52.959	-1.01%
2023-03-15	53.36	53.30	53.36	53.22	54.04	37,212	2,006,046	53.909	53.36	53.30	53.36	53.22	54.04	37,212	53.909	0.57%
2023-03-14	53.06	52.50	53.82	53.00	53.60	16,412	875,909	53.370	53.06	52.50	53.82	53.00	53.60	16,412	53.370	-1.49%
2023-03-13	53.86	53.50	54.20	52.60	54.10	8,749	470,377	53.764	53.86	53.50	54.20	52.60	54.10	8,749	53.764	2.47%
2023-03-10	52.56	52.42	55.00	52.50	53.20	36,528	1,922,562	52.633	52.56	52.42	55.00	52.50	53.20	36,528	52.633	-2.12%
2023-03-09	53.70	53.00	53.70	53.54	54.04	118,036	6,360,541	53.886	53.70	53.00	53.70	53.54	54.04	118,036	53.886	-0.37%
2023-03-08	53.90	53.80	54.00	53.90	54.88	10,000	541,042	54.104	53.90	53.80	54.00	53.90	54.88	10,000	54.104	-1.93%
2023-03-07	54.96	54.90	56.80	54.88	56.32	47,509	2,655,282	55.890	54.96	54.90	56.80	54.88	56.32	47,509	55.890	-1.54%
2023-03-06	55.82	55.80	56.80	55.48	56.10	13,561	757,538	55.862	55.82	55.80	56.80	55.48	56.10	13,561	55.862	-0.50%
2023-03-03	56.10	56.10	56.80	55.98	56.34	15,016	844,171	56.218	56.10	56.10	56.80	55.98	56.34	15,016	56.218	0.57%
2023-03-02	55.78	55.50	56.00	55.76	56.94	42,458	2,398,801	56.498	55.78	55.50	56.00	55.76	56.94	42,458	56.498	-1.20%
2023-03-01	56.46	56.46	56.70	55.42	56.50	9,850	552,536	56.095	56.46	56.46	56.70	55.42	56.50	9,850	56.095	3.37%
2023-02-28	54.62	54.62	59.70	54.44	55.24	16,054	879,767	54.801	54.62	54.62	59.70	54.44	55.24	16,054	54.800	-0.33%
2023-02-27	54.80	54.58	59.70	54.20	55.00	11,106	606,884	54.645	54.80	54.58	59.70	54.20	55.00	11,106	54.645	-0.07%
2023-02-24	54.84	54.60	59.00	54.84	55.40	17,687	976,428	55.206	54.84	54.60	59.00	54.84	55.40	17,687	55.206	-1.79%
2023-02-23	55.84	55.70	56.44	55.64	56.80	29,995	1,679,841	56.004	55.84	55.70	56.44	55.64	56.80	29,995	56.004	-0.71%
2023-02-22	56.24	56.22	57.00	56.10	56.54	13,550	764,141	56.394	56.24	56.22	57.00	56.10	56.54	13,550	56.394	-0.92%
2023-02-21	56.76	56.70	56.90	56.72	57.40	22,629	1,289,241	56.973	56.76	56.70	56.90	56.72	57.40	22,629	56.973	-1.11%
2023-02-20	57.40	57.40	57.60	56.28	57.46	21,418	1,222,486	57.078	57.40	57.40	57.60	56.28	57.46	21,418	57.078	-0.35%
2023-02-17	57.60	56.56	57.60	56.56	57.60	63,437	3,602,937	56.796	57.60	56.56	57.60	56.56	57.60	63,437	56.796	0.70%
2023-02-16	57.20	57.20	58.00	57.16	58.26	22,048	1,273,866	57.777	57.20	57.20	58.00	57.16	58.26	22,048	57.777	0.03%
2023-02-15	57.18	57.00	57.28	57.02	57.70	38,765	2,220,128	57.272	57.18	57.00	57.28	57.02	57.70	38,765	57.271	-1.99%
2023-02-14	58.34	58.34	58.40	58.00	58.34	13,675	795,889	58.200	58.34	58.34	58.40	58.00	58.34	13,675	58.200	-0.38%
2023-02-13	58.56	58.56	58.60	56.74	58.56	14,087	816,470	57.959	58.56	58.56	58.60	56.74	58.56	14,087	57.959	1.88%
2023-02-10	57.48	57.24	57.48	57.24	58.12	61,423	3,528,925	57.453	57.48	57.24	57.48	57.24	58.12	61,423	57.453	-1.07%
2023-02-09	58.10	58.00	58.90	57.18	58.12	40,432	2,336,014	57.776	58.10	58.00	58.90	57.18	58.12	40,432	57.776	1.64%
2023-02-08	57.16	57.16	57.24	57.00	57.48	92,677	5,308,134	57.276	57.16	57.16	57.24	57.00	57.48	92,677	57.276	-0.52%
2023-02-07	57.46	57.36	57.48	56.82	57.88	30,681	1,763,597	57.482	57.46	57.36	57.48	56.82	57.88	30,681	57.482	1.13%
2023-02-06	56.82	56.50	57.24	56.40	58.20	45,188	2,577,332	57.036	56.82	56.50	57.24	56.40	58.20	45,188	57.036	-2.37%
2023-02-03	58.20	58.20	60.18	57.92	59.00	119,438	6,953,638	58.220	58.20	58.20	60.18	57.92	59.00	119,438	58.220	-1.72%
2023-02-02	59.22	59.04	59.32	58.94	59.70	70,515	4,179,495	59.271	59.22	59.04	59.32	58.94	59.70	70,515	59.271	0.37%
2023-02-01	59.00	58.94	59.12	58.20	59.18	104,547	6,146,617	58.793	59.00	58.94	59.12	58.20	59.18	104,547	58.793	0.89%
2023-01-31	58.48	58.26	59.22	58.22	59.68	91,050	5,356,358	58.829	58.48	58.26	59.22	58.22	59.68	91,050	58.829	-0.68%
2023-01-30	58.88	58.50	58.88	58.78	60.64	131,631	7,804,986	59.294	58.88	58.50	58.88	58.78	60.64	131,631	59.294	-2.16%
2023-01-27	60.18	60.08	60.20	59.40	60.18	78,800	4,705,317	59.712	60.18	60.08	60.20	59.40	60.18	78,800	59.712	1.18%
2023-01-26	59.48	59.48	59.60	58.42	59.52	95,245	5,642,516	59.242	59.48	59.48	59.60	58.42	59.52	95,245	59.242	3.19%
2023-01-20	57.64	57.64	57.70	56.80	57.74	42,550	2,445,631	57.477	57.64	57.64	57.70	56.80	57.74	42,550	57.477	0.84%
2023-01-19	57.16	57.00	57.30	56.74	57.34	49,900	2,853,665	57.188	57.16	57.00	57.30	56.74	57.34	49,900	57.188	-0.07%
2023-01-18	57.20	57.18	57.22	57.18	57.70	49,038	2,820,803	57.523	57.20	57.18	57.22	57.18	57.70	49,038	57.523	-0.80%
2023-01-17	57.66	57.60	57.72	57.46	58.48	155,992	8,990,278	57.633	57.66	57.60	57.72	57.46	58.48	155,992	57.633	-1.40%
2023-01-16	58.48	58.30	-	57.80	59.06	271,998	15,931,365	58.572	58.48	58.30	-	57.80	59.06	271,998	58.572	1.35%
2023-01-13	57.70	57.50	57.80	56.76	57.70	42,436	2,424,957	57.144	57.70	57.50	57.80	56.76	57.70	42,436	57.144	2.34%
2023-01-12	56.38	56.10	57.20	56.02	57.50	89,835	5,067,326	56.407	56.38	56.10	57.20	56.02	57.50	89,835	56.407	-0.39%
2023-01-11	56.60	56.40	56.84	56.00	57.40	104,932	5,963,943	56.836	56.60	56.40	56.84	56.00	57.40	104,932	56.836	0.53%
2023-01-10	56.30	56.22	56.48	55.86	56.48	91,191	5,119,633	56.142	56.30	56.22	56.48	55.86	56.48	91,191	56.142	0.64%
2023-01-09	55.94	55.70	56.42	55.30	56.12	50,643	2,828,799	55.858	55.94	55.70	56.42	55.30	56.12	50,643	55.858	1.60%
2023-01-06	55.06	55.00	55.10	54.48	55.06	68,589	3,754,696	54.742	55.06	55.00	55.10	54.48	55.06	68,589	54.742	0.62%
2023-01-05	54.72	54.72	54.88	53.90	54.92	109,758	6,002,323	54.687	54.72	54.72	54.88	53.90	54.92	109,758	54.687	2.59%
2023-01-04	53.34	53.34	53.90	52.96	53.80	152,972	8,145,397	53.248	53.34	53.34	53.90	52.96	53.80	152,972	53.248	-0.60%
2023-01-03	53.66	53.54	53.80	51.56	53.68	92,151	4,908,176	53.262	53.66	53.54	53.80	51.56	53.68	92,151	53.262	2.25%
2022-12-30	52.48	51.00	53.50	52.00	52.48	10,448	546,884	52.343	52.48	51.00	53.50	52.00	52.48	10,448	52.343	1.63%
2022-12-29	51.64	51.44	53.80	51.08	51.68	7,176	369,226	51.453	51.64	51.44	53.80	51.08	51.68	7,176	51.453	-0.84%
2022-12-28	52.08	51.94	52.42	51.92	52.44	76,433	3,988,447	52.182	52.08	51.94	52.42	51.92	52.44	76,433	52.182	0.27%
2022-12-23	51.94	51.80	54.00	51.54	52.22	30,940	1,606,062	51.909	51.94	51.80	54.00	51.54	52.22	30,940	51.909	-0.46%
2022-12-22	52.18	52.00	52.22	51.54	52.58	51,169	2,668,697	52.155	52.18	52.00	52.22	51.54	52.58	51,169	52.155	2.51%
2022-12-21	50.90	50.86	50.94	50.84	51.02	5,650	287,993	50.972	50.90	50.86	50.94	50.84	51.02	5,650	50.972	1.03%
2022-12-20	50.38	50.00	50.54	49.84	51.70	12,593	635,104	50.433	50.38	50.00	50.54	49.84	51.70	12,593	50.433	-2.55%
2022-12-19	51.70	50.10	53.98	51.50	52.84	36,149	1,877,506	51.938	51.70	50.10	53.98	51.50	52.84	36,149	51.938	-1.11%
2022-12-16	52.28	52.12	52.30	51.76	52.38	43,687	2,270,636	51.975	52.28	52.12	52.30	51.76	52.38	43,687	51.975	0.15%
2022-12-15	52.20	52.00	52.22	52.12	53.06	32,294	1,689,290	52.310	52.20	52.00	52.22	52.12	53.06	32,294	52.310	-1.73%
2022-12-14	53.12	52.82	53.12	52.20	53.12	85,886	4,543,009	52.896	53.12	52.82	53.12	52.20	53.12	85,886	52.896	1.57%
2022-12-13	52.30	52.16	52.44	51.90	52.64	20,579	1,074,858	52.231	52.30	52.16	52.44	51.90	52.64	20,579	52.231	0.15%
2022-12-12	52.22	52.00	52.44	52.06	53.92	118,172	6,182,788	52.320	52.22	52.00	52.44	52.06	53.92	118,172	52.320	-3.15%
2022-12-09	53.92	53.94	54.00	52.24	53.94	35,913	1,913,119	53.271	53.92	53.94	54.00	52.24	53.94	35,913	53.271	2.39%
2022-12-08	52.66	52.34	53.80	51.80	52.82	39,500	2,073,671	52.498	52.66	52.34	53.80	51.80	52.82	39,500	52.498	2.45%
2022-12-07	51.40	50.00	52.10	51.26	53.50	95,114	4,984,681	52.407	51.40	50.00	52.10	51.26	53.50	95,114	52.407	-1.15%
2022-12-06	52.00	51.90	52.26	51.42	52.72	31,707	1,652,442	52.116	52.00	51.90	52.26	51.42	52.72	31,707	52.116	0.35%
2022-12-05	51.82	51.60	51.88	50.86	51.86	50,147	2,584,553	51.540	51.82	51.60	51.88	50.86	51.86	50,147	51.540	4.14%
2022-12-02	49.76	49.66	49.92	49.42	49.80	5,950	295,407	49.648	49.76	49.66	49.92	49.42	49.80	5,950	49.648	0.00%
2022-12-01	49.76	42.90	50.26	49.76	51.46	68,549	3,468,998	50.606	49.76	42.90	50.26	49.76	51.46	68,549	50.606	1.80%
2022-11-30	48.88	48.68	52.80	47.50	48.88	13,917	671,187	48.228	48.88	48.68	52.80	47.50	48.88	13,917	48.228	2.13%
2022-11-29	47.86	47.78	47.98	45.90	47.86	28,150	1,314,016	46.679	47.86	47.78	47.98	45.90	47.86	28,150	46.679	6.07%
2022-11-28	45.12	45.08	45.24	43.64	45.10	20,107	883,318	43.931	45.12	45.08	45.24	43.64	45.10	20,107	43.931	-0.62%
2022-11-25	45.40	45.40	48.50	45.40	45.60	8,397	382,621	45.566	45.40	45.40	48.50	45.40	45.60	8,397	45.566	-0.66%
2022-11-24	45.70	45.50	48.50	45.68	46.14	3,608	165,617	45.903	45.70	45.50	48.50	45.68	46.14	3,608	45.903	-0.57%
2022-11-23	45.96	45.80	46.10	45.74	45.96	2,071	94,852	45.800	45.96	45.80	46.10	45.74	45.96	2,071	45.800	0.13%
2022-11-22	45.90	45.60	46.10	45.70	46.46	8,192	376,412	45.949	45.90	45.60	46.10	45.70	46.46	8,192	45.949	-1.03%
2022-11-21	46.38	46.16	47.50	46.00	46.64	20,394	942,991	46.239	46.38	46.16	47.50	46.00	46.64	20,394	46.239	-2.81%
2022-11-18	47.72	47.30	48.10	47.72	48.20	15,485	743,764	48.031	47.72	47.30	48.10	47.72	48.20	15,485	48.031	-0.25%
2022-11-17	47.84	47.72	47.92	47.22	48.10	46,207	2,204,601	47.711	47.84	47.72	47.92	47.22	48.10	46,207	47.711	-1.44%
2022-11-16	48.54	48.48	51.10	48.44	49.26	19,850	967,153	48.723	48.54	48.48	51.10	48.44	49.26	19,850	48.723	-1.46%
2022-11-15	49.26	49.00	49.40	47.78	49.44	52,873	2,589,425	48.974	49.26	49.00	49.40	47.78	49.44	52,873	48.974	2.16%
2022-11-14	48.22	48.00	48.22	48.00	49.34	35,700	1,733,062	48.545	48.22	48.00	48.22	48.00	49.34	35,700	48.545	1.52%
2022-11-11	47.50	47.48	47.68	45.88	47.78	48,502	2,271,066	46.824	47.50	47.48	47.68	45.88	47.78	48,502	46.824	8.40%
2022-11-10	43.82	43.82	44.00	43.44	44.00	10,650	464,829	43.646	43.82	43.82	44.00	43.44	44.00	10,650	43.646	-1.31%
2022-11-09	44.40	42.82	44.48	44.38	45.44	7,006	314,060	44.827	44.40	42.82	44.48	44.38	45.44	7,006	44.827	-1.07%
2022-11-08	44.88	44.88	46.70	44.54	45.58	18,512	830,574	44.867	44.88	44.88	46.70	44.54	45.58	18,512	44.867	-1.15%
2022-11-07	45.40	44.50	46.70	44.82	46.00	23,566	1,068,177	45.327	45.40	44.50	46.70	44.82	46.00	23,566	45.327	1.11%
2022-11-04	44.90	44.30	46.00	42.90	45.56	20,634	922,842	44.724	44.90	44.30	46.00	42.90	45.56	20,634	44.724	6.80%
2022-11-03	42.04	37.76	43.62	42.04	42.66	13,930	589,441	42.315	42.04	37.76	43.62	42.04	42.66	13,930	42.315	-3.71%
2022-11-02	43.66	43.54	43.70	42.94	43.70	8,278	358,241	43.276	43.66	43.54	43.70	42.94	43.70	8,278	43.276	4.90%
2022-11-01	41.62	37.12	42.00	39.48	42.00	34,193	1,404,615	41.079	41.62	37.12	42.00	39.48	42.00	34,193	41.079	5.90%
2022-10-31	39.30	37.12	39.58	39.24	40.08	22,000	874,812	39.764	39.30	37.12	39.58	39.24	40.08	22,000	39.764	-1.85%
2022-10-28	40.04	40.02	41.78	40.00	41.40	34,442	1,388,914	40.326	40.04	40.02	41.78	40.00	41.40	34,442	40.326	-3.93%
2022-10-27	41.68	41.60	43.00	41.68	42.84	13,144	558,604	42.499	41.68	41.60	43.00	41.68	42.84	13,144	42.499	-0.95%
2022-10-26	42.08	41.64	42.76	41.52	42.32	17,829	744,057	41.733	42.08	41.64	42.76	41.52	42.32	17,829	41.733	1.89%
2022-10-25	41.30	40.84	41.40	40.84	41.80	5,070	209,625	41.346	41.30	40.84	41.40	40.84	41.80	5,070	41.346	-0.39%
2022-10-24	41.46	41.30	41.54	41.30	43.60	22,342	942,339	42.178	41.46	41.30	41.54	41.30	43.60	22,342	42.178	-5.77%
2022-10-21	44.00	44.00	48.70	43.84	44.32	9,342	412,894	44.198	44.00	44.00	48.70	43.84	44.32	9,342	44.198	-0.68%
2022-10-20	44.30	44.08	48.70	43.88	44.92	37,142	1,645,712	44.309	44.30	44.08	48.70	43.88	44.92	37,142	44.309	-1.86%
2022-10-19	45.14	45.00	45.14	45.14	46.50	5,698	261,688	45.926	45.14	45.00	45.14	45.14	46.50	5,698	45.926	-3.63%
2022-10-18	46.84	46.66	47.00	46.64	47.04	11,930	558,186	46.788	46.84	46.66	47.00	46.64	47.04	11,930	46.788	0.56%
2022-10-17	46.58	45.50	50.00	45.52	46.66	32,077	1,481,708	46.192	46.58	45.50	50.00	45.52	46.66	32,077	46.192	-0.34%
2022-10-14	46.74	46.00	46.72	46.36	47.60	13,891	651,660	46.912	46.74	46.00	46.72	46.36	47.60	13,891	46.912	2.01%
2022-10-13	45.82	45.80	46.40	45.82	46.80	25,583	1,183,632	46.266	45.82	45.80	46.40	45.82	46.80	25,583	46.266	-2.14%
2022-10-12	46.82	45.70	50.00	45.72	47.48	51,823	2,408,948	46.484	46.82	45.70	50.00	45.72	47.48	51,823	46.484	-0.34%
2022-10-11	46.98	46.98	50.00	46.88	47.38	5,610	264,542	47.155	46.98	46.98	50.00	46.88	47.38	5,610	47.155	-2.08%
2022-10-10	47.98	-	48.20	47.80	49.00	15,216	733,787	48.225	47.98	-	48.20	47.80	49.00	15,216	48.225	-5.40%
2022-10-07	50.72	48.00	51.06	50.66	51.06	12,157	619,425	50.952	50.72	48.00	51.06	50.66	51.06	12,157	50.952	-2.46%
2022-10-06	52.00	48.00	52.80	51.94	52.22	8,278	431,726	52.153	52.00	48.00	52.80	51.94	52.22	8,278	52.153	-0.76%
2022-10-05	52.40	52.00	52.48	49.80	52.70	16,646	864,994	51.964	52.40	52.00	52.48	49.80	52.70	16,646	51.964	7.38%
2022-10-03	48.80	48.00	48.96	48.52	49.30	3,900	190,688	48.894	48.80	48.00	48.96	48.52	49.30	3,900	48.894	-1.21%
2022-09-30	49.40	49.28	49.44	49.00	49.98	18,734	928,735	49.575	49.40	49.28	49.44	49.00	49.98	18,734	49.575	-0.08%
2022-09-29	49.44	48.00	49.58	49.40	50.50	9,620	478,633	49.754	49.44	48.00	49.58	49.40	50.50	9,620	49.754	-0.60%
2022-09-28	49.74	48.00	50.02	49.62	50.60	29,615	1,479,980	49.974	49.74	48.00	50.02	49.62	50.60	29,615	49.974	-2.89%
2022-09-27	51.22	51.10	51.60	50.26	51.34	20,309	1,026,560	50.547	51.22	51.10	51.60	50.26	51.34	20,309	50.547	1.79%
2022-09-26	50.32	50.00	51.00	49.84	50.80	49,652	2,506,179	50.475	50.32	50.00	51.00	49.84	50.80	49,652	50.475	1.08%
2022-09-23	49.78	49.52	50.30	49.52	50.10	46,148	2,303,199	49.909	49.78	49.52	50.30	49.52	50.10	46,148	49.909	0.00%
2022-09-22	49.78	49.76	50.00	49.62	50.68	35,365	1,761,552	49.811	49.78	49.76	50.00	49.62	50.68	35,365	49.811	-2.74%
2022-09-21	51.18	51.14	51.60	51.16	51.90	19,952	1,022,449	51.245	51.18	51.14	51.60	51.16	51.90	19,952	51.245	-2.33%
2022-09-20	52.40	52.04	52.50	51.50	52.40	16,717	870,065	52.047	52.40	52.04	52.50	51.50	52.40	16,717	52.047	1.39%
2022-09-19	51.68	51.50	52.14	51.62	52.14	17,236	893,952	51.865	51.68	51.50	52.14	51.62	52.14	17,236	51.865	-0.62%
2022-09-16	52.00	51.50	52.58	52.00	52.82	6,865	359,789	52.409	52.00	51.50	52.58	52.00	52.82	6,865	52.409	-2.44%
2022-09-15	53.30	51.50	53.78	53.14	53.78	13,860	740,807	53.449	53.30	51.50	53.78	53.14	53.78	13,860	53.449	0.00%
2022-09-14	53.30	53.30	56.00	53.00	53.40	11,244	597,592	53.148	53.30	53.30	56.00	53.00	53.40	11,244	53.148	-1.55%
2022-09-13	54.14	54.14	54.40	53.14	54.48	37,242	2,005,533	53.851	54.14	54.14	54.40	53.14	54.48	37,242	53.851	1.01%
2022-09-09	53.60	51.50	53.60	52.68	53.68	6,936	369,744	53.308	53.60	51.50	53.60	52.68	53.68	6,936	53.308	3.24%
2022-09-08	51.92	51.78	52.30	51.90	52.36	9,454	492,305	52.074	51.92	51.78	52.30	51.90	52.36	9,454	52.074	-0.31%
2022-09-07	52.08	51.80	52.20	51.58	52.18	7,116	368,953	51.848	52.08	51.80	52.20	51.58	52.18	7,116	51.848	-0.50%
2022-09-06	52.34	52.30	55.50	52.34	52.34	816	42,709	52.340	52.34	52.30	55.50	52.34	52.34	816	52.339	0.54%
2022-09-05	52.06	51.80	55.50	51.72	52.10	5,381	279,063	51.861	52.06	51.80	55.50	51.72	52.10	5,381	51.861	-1.59%
2022-09-02	52.90	52.60	53.26	52.72	53.40	13,105	695,869	53.100	52.90	52.60	53.26	52.72	53.40	13,105	53.100	-1.96%
2022-09-01	53.96	53.88	54.80	53.74	54.36	11,203	603,508	53.870	53.96	53.88	54.80	53.74	54.36	11,203	53.870	-0.74%
2022-08-31	54.36	53.46	54.80	53.08	54.58	13,500	727,996	53.926	54.36	53.46	54.80	53.08	54.58	13,500	53.926	0.89%
2022-08-30	53.88	53.64	54.22	53.56	53.96	25,400	1,364,199	53.709	53.88	53.64	54.22	53.56	53.96	25,400	53.709	-0.59%
2022-08-29	54.20	54.00	54.26	54.00	54.68	367,138	20,002,556	54.482	54.20	54.00	54.26	54.00	54.68	367,138	54.482	-1.53%
2022-08-26	55.04	55.04	55.30	54.88	55.20	2,450	134,661	54.964	55.04	55.04	55.30	54.88	55.20	2,450	54.964	0.99%
2022-08-25	54.50	54.52	-	53.42	54.60	42,950	2,321,933	54.061	54.50	54.52	-	53.42	54.60	42,950	54.061	2.25%
2022-08-24	53.30	53.24	53.30	53.24	53.84	11,300	603,499	53.407	53.30	53.24	53.30	53.24	53.84	11,300	53.407	-1.44%
2022-08-23	54.08	53.60	54.32	53.78	54.32	15,350	827,166	53.887	54.08	53.60	54.32	53.78	54.32	15,350	53.887	-1.06%
2022-08-22	54.66	53.10	54.96	54.78	54.96	3,150	172,910	54.892	54.66	53.10	54.96	54.78	54.96	3,150	54.892	0.51%
2022-08-19	54.38	54.36	55.00	54.36	54.88	1,863	101,558	54.513	54.38	54.36	55.00	54.36	54.88	1,863	54.513	-0.29%
2022-08-18	54.54	54.50	55.46	54.42	55.06	4,600	250,833	54.529	54.54	54.50	55.46	54.42	55.06	4,600	54.529	-1.66%
2022-08-17	55.46	54.10	55.46	54.40	55.56	11,300	622,277	55.069	55.46	54.10	55.46	54.40	55.56	11,300	55.069	1.87%
2022-08-16	54.44	53.00	54.56	54.34	55.20	31,300	1,708,129	54.573	54.44	53.00	54.56	54.34	55.20	31,300	54.573	-1.38%
2022-08-15	55.20	53.00	55.20	55.20	55.80	1,950	108,160	55.467	55.20	53.00	55.20	55.20	55.80	1,950	55.467	-0.90%
2022-08-12	55.70	55.50	55.90	54.92	55.76	3,750	208,738	55.664	55.70	55.50	55.90	54.92	55.76	3,750	55.663	1.35%
2022-08-11	54.96	55.00	55.04	53.98	55.10	15,250	829,659	54.404	54.96	55.00	55.04	53.98	55.10	15,250	54.404	3.58%
2022-08-10	53.06	52.80	53.20	52.96	54.30	12,450	663,820	53.319	53.06	52.80	53.20	52.96	54.30	12,450	53.319	-2.64%
2022-08-09	54.50	54.42	54.50	54.40	54.92	14,536	791,682	54.464	54.50	54.42	54.50	54.40	54.92	14,536	54.464	-0.29%
2022-08-08	54.66	54.66	54.92	54.52	54.88	9,300	508,733	54.703	54.66	54.66	54.92	54.52	54.88	9,300	54.702	-1.30%
2022-08-05	55.38	55.20	55.66	54.66	55.52	30,759	1,699,334	55.247	55.38	55.20	55.66	54.66	55.52	30,759	55.247	1.32%
2022-08-04	54.66	54.66	55.00	54.48	54.84	13,350	729,657	54.656	54.66	54.66	55.00	54.48	54.84	13,350	54.656	0.96%
2022-08-03	54.14	54.10	55.00	54.02	55.00	39,800	2,164,983	54.397	54.14	54.10	55.00	54.02	55.00	39,800	54.397	-0.22%
2022-08-02	54.26	53.76	56.00	54.02	54.52	48,000	2,605,272	54.277	54.26	53.76	56.00	54.02	54.52	48,000	54.277	-2.09%
2022-08-01	55.42	55.30	55.52	54.94	55.56	10,350	573,216	55.383	55.42	55.30	55.52	54.94	55.56	10,350	55.383	0.65%
2022-07-29	55.06	54.56	55.28	54.78	56.22	34,830	1,934,839	55.551	55.06	54.56	55.28	54.78	56.22	34,830	55.551	-2.17%
2022-07-28	56.28	56.00	56.56	56.28	56.80	14,150	798,225	56.412	56.28	56.00	56.56	56.28	56.80	14,150	56.412	0.07%
2022-07-27	56.24	56.24	56.30	56.10	56.54	12,026	677,272	56.317	56.24	56.24	56.30	56.10	56.54	12,026	56.317	-1.92%
2022-07-26	57.34	57.00	57.60	56.86	57.48	26,750	1,523,715	56.961	57.34	57.00	57.60	56.86	57.48	26,750	56.961	1.24%
2022-07-25	56.64	56.60	58.50	56.16	56.64	3,950	222,671	56.372	56.64	56.60	58.50	56.16	56.64	3,950	56.372	0.00%
2022-07-22	56.64	56.64	62.00	56.40	57.18	3,033	172,511	56.878	56.64	56.64	62.00	56.40	57.18	3,033	56.878	0.46%
2022-07-21	56.38	56.20	57.20	56.38	57.00	13,800	783,633	56.785	56.38	56.20	57.20	56.38	57.00	13,800	56.785	-1.67%
2022-07-20	57.34	57.00	57.40	57.34	57.72	11,050	635,171	57.482	57.34	57.00	57.40	57.34	57.72	11,050	57.482	0.46%
2022-07-19	57.08	56.82	58.12	56.60	57.12	8,450	480,086	56.815	57.08	56.82	58.12	56.60	57.12	8,450	56.815	-0.70%
2022-07-18	57.48	57.48	58.12	56.08	57.56	42,500	2,414,859	56.820	57.48	57.48	58.12	56.08	57.56	42,500	56.820	1.77%
2022-07-15	56.48	53.20	57.40	56.48	58.28	48,500	2,775,986	57.237	56.48	53.20	57.40	56.48	58.28	48,500	57.237	-1.29%
2022-07-14	57.22	56.90	58.20	57.08	57.74	22,300	1,280,500	57.422	57.22	56.90	58.20	57.08	57.74	22,300	57.422	-0.83%
2022-07-13	57.70	56.96	57.80	56.96	57.70	6,050	346,379	57.253	57.70	56.96	57.80	56.96	57.70	6,050	57.253	1.44%
2022-07-12	56.88	56.86	57.46	56.86	58.24	21,400	1,222,344	57.119	56.88	56.86	57.46	56.86	58.24	21,400	57.119	-1.76%
2022-07-11	57.90	57.68	58.00	57.30	59.80	78,284	4,535,344	57.935	57.90	57.68	58.00	57.30	59.80	78,284	57.934	-3.18%
2022-07-08	59.80	59.70	62.00	59.56	60.32	7,184	430,738	59.958	59.80	59.70	62.00	59.56	60.32	7,184	59.958	0.00%
2022-07-07	59.80	59.80	60.20	58.18	59.92	61,800	3,655,325	59.148	59.80	59.80	60.20	58.18	59.92	61,800	59.148	1.36%
2022-07-06	59.00	58.72	59.82	58.70	60.14	40,950	2,437,399	59.521	59.00	58.72	59.82	58.70	60.14	40,950	59.521	-1.96%
2022-07-05	60.18	60.00	60.12	59.94	61.26	64,470	3,902,179	60.527	60.18	60.00	60.12	59.94	61.26	64,470	60.527	0.20%
2022-07-04	60.06	60.06	60.60	59.40	60.56	90,500	5,449,934	60.220	60.06	60.06	60.60	59.40	60.56	90,500	60.220	-1.48%
2022-06-30	60.96	60.60	60.96	58.12	61.54	81,600	4,976,169	60.983	60.96	60.60	60.96	58.12	61.54	81,600	60.982	1.77%
2022-06-29	59.90	59.90	60.12	59.70	61.10	63,450	3,820,555	60.214	59.90	59.90	60.12	59.70	61.10	63,450	60.214	-3.07%
2022-06-28	61.80	61.72	62.00	60.20	61.98	43,949	2,682,876	61.045	61.80	61.72	62.00	60.20	61.98	43,949	61.045	1.18%
2022-06-27	61.08	60.80	61.30	59.80	61.54	72,450	4,424,815	61.074	61.08	60.80	61.30	59.80	61.54	72,450	61.074	2.62%
2022-06-24	59.52	59.42	59.92	58.30	59.58	76,850	4,553,720	59.255	59.52	59.42	59.92	58.30	59.58	76,850	59.255	3.15%
2022-06-23	57.70	57.60	57.70	56.80	58.00	47,100	2,710,874	57.556	57.70	57.60	57.70	56.80	58.00	47,100	57.556	1.94%
2022-06-22	56.60	53.80	57.32	56.56	58.00	24,271	1,389,636	57.255	56.60	53.80	57.32	56.56	58.00	24,271	57.255	-2.21%
2022-06-21	57.88	57.00	58.00	57.44	58.18	38,000	2,192,512	57.698	57.88	57.00	58.00	57.44	58.18	38,000	57.698	0.73%
2022-06-20	57.46	57.32	57.50	56.28	57.66	31,000	1,781,365	57.463	57.46	57.32	57.50	56.28	57.66	31,000	57.463	2.10%
2022-06-17	56.28	56.00	56.28	55.48	56.40	41,400	2,319,230	56.020	56.28	56.00	56.28	55.48	56.40	41,400	56.020	1.37%
2022-06-16	55.52	53.80	56.36	55.48	57.04	19,000	1,068,318	56.227	55.52	53.80	56.36	55.48	57.04	19,000	56.227	-0.82%
2022-06-15	55.98	55.60	56.58	55.52	56.58	11,550	649,610	56.243	55.98	55.60	56.58	55.52	56.58	11,550	56.243	1.41%
2022-06-14	55.20	55.00	60.00	54.14	55.70	11,000	603,531	54.867	55.20	55.00	60.00	54.14	55.70	11,000	54.866	0.07%
2022-06-13	55.16	55.12	55.50	54.88	55.48	23,600	1,302,852	55.206	55.16	55.12	55.50	54.88	55.48	23,600	55.206	-3.60%
2022-06-10	57.22	57.00	57.32	55.80	57.66	15,350	871,012	56.744	57.22	57.00	57.32	55.80	57.66	15,350	56.743	1.60%
2022-06-09	56.32	56.30	56.40	56.30	57.62	27,334	1,549,940	56.704	56.32	56.30	56.40	56.30	57.62	27,334	56.704	-2.19%
2022-06-08	57.58	56.94	57.82	57.00	57.82	36,221	2,078,482	57.383	57.58	56.94	57.82	57.00	57.82	36,221	57.383	1.34%
2022-06-07	56.82	56.74	60.00	56.00	57.00	58,850	3,337,283	56.708	56.82	56.74	60.00	56.00	57.00	58,850	56.708	0.74%
2022-06-06	56.40	56.40	57.00	54.96	56.20	5,600	313,181	55.925	56.40	56.40	57.00	54.96	56.20	5,600	55.925	2.62%
2022-06-02	54.96	54.70	57.00	54.34	55.04	2,600	142,328	54.742	54.96	54.70	57.00	54.34	55.04	2,600	54.742	-0.40%
2022-06-01	55.18	55.14	57.00	54.76	55.24	9,700	534,160	55.068	55.18	55.14	57.00	54.76	55.24	9,700	55.068	-0.11%
2022-05-31	55.24	55.20	55.30	54.18	55.42	61,650	3,380,320	54.831	55.24	55.20	55.30	54.18	55.42	61,650	54.831	1.58%
2022-05-30	54.38	54.38	-	53.20	54.48	32,350	1,751,305	54.136	54.38	54.38	-	53.20	54.48	32,350	54.136	4.50%
2022-05-27	52.04	51.78	55.00	51.88	52.68	10,006	524,338	52.402	52.04	51.78	55.00	51.88	52.68	10,006	52.402	1.72%
2022-05-26	51.16	51.06	55.00	50.64	51.56	6,300	322,038	51.117	51.16	51.06	55.00	50.64	51.56	6,300	51.117	-0.74%
2022-05-25	51.54	51.30	55.00	51.26	51.68	12,150	624,990	51.440	51.54	51.30	55.00	51.26	51.68	12,150	51.440	-0.39%
2022-05-24	51.74	51.60	52.10	51.54	52.86	20,933	1,093,248	52.226	51.74	51.60	52.10	51.54	52.86	20,933	52.226	-2.19%
2022-05-23	52.90	52.64	52.90	52.48	53.88	18,950	1,005,348	53.053	52.90	52.64	52.90	52.48	53.88	18,950	53.053	-1.78%
2022-05-20	53.86	53.70	54.00	52.96	53.82	9,150	487,197	53.246	53.86	53.70	54.00	52.96	53.82	9,150	53.246	3.62%
2022-05-19	51.98	50.80	52.40	51.88	52.50	8,700	452,824	52.049	51.98	50.80	52.40	51.88	52.50	8,700	52.049	-2.40%
2022-05-18	53.26	53.26	53.30	52.78	53.54	4,750	252,124	53.079	53.26	53.26	53.30	52.78	53.54	4,750	53.079	1.06%
2022-05-17	52.70	52.26	53.80	51.86	52.72	35,250	1,854,078	52.598	52.70	52.26	53.80	51.86	52.72	35,250	52.598	2.61%
2022-05-16	51.36	50.24	51.50	51.30	51.74	3,800	196,344	51.670	51.36	50.24	51.50	51.30	51.74	3,800	51.669	0.20%
2022-05-13	51.26	51.02	-	50.66	51.16	5,550	282,516	50.904	51.26	51.02	-	50.66	51.16	5,550	50.904	2.03%
2022-05-12	50.24	50.00	-	50.00	50.92	4,100	205,627	50.153	50.24	50.00	-	50.00	50.92	4,100	50.153	-1.72%
2022-05-11	51.12	49.00	51.10	51.12	52.10	24,838	1,274,053	51.295	51.12	49.00	51.10	51.12	52.10	24,838	51.295	1.75%
2022-05-10	50.24	49.34	-	48.10	50.64	57,752	2,858,896	49.503	50.24	49.34	-	48.10	50.64	57,752	49.503	-1.18%
2022-05-06	50.84	50.80	52.58	50.80	51.50	15,800	804,989	50.949	50.84	50.80	52.58	50.80	51.50	15,800	50.949	-5.22%
2022-05-05	53.64	53.02	54.50	53.62	54.28	14,650	793,509	54.164	53.64	53.02	54.50	53.62	54.28	14,650	54.164	0.86%
2022-05-04	53.18	53.00	60.00	53.18	53.56	2,750	147,139	53.505	53.18	53.00	60.00	53.18	53.56	2,750	53.505	-0.67%
2022-05-03	53.54	53.00	60.00	53.18	53.96	16,750	897,465	53.580	53.54	53.00	60.00	53.18	53.96	16,750	53.580	-1.65%
2022-04-29	54.44	54.14	54.50	52.32	54.48	23,150	1,238,537	53.501	54.44	54.14	54.50	52.32	54.48	23,150	53.501	2.22%
2022-04-28	53.26	52.98	60.00	52.48	53.38	12,000	635,553	52.963	53.26	52.98	60.00	52.48	53.38	12,000	52.963	1.22%
2022-04-27	52.62	50.00	60.00	52.04	52.92	41,906	2,199,341	52.483	52.62	50.00	60.00	52.04	52.92	41,906	52.483	0.65%
2022-04-26	52.28	51.00	52.60	52.12	53.38	20,305	1,070,979	52.745	52.28	51.00	52.60	52.12	53.38	20,305	52.745	1.63%
2022-04-25	51.44	51.00	51.44	51.28	53.24	25,250	1,325,028	52.476	51.44	51.00	51.44	51.28	53.24	25,250	52.476	-4.92%
2022-04-22	54.10	54.00	60.00	52.94	54.32	29,650	1,586,501	53.508	54.10	54.00	60.00	52.94	54.32	29,650	53.508	0.00%
2022-04-21	54.10	53.80	54.24	53.90	54.80	46,650	2,528,591	54.204	54.10	53.80	54.24	53.90	54.80	46,650	54.203	-2.10%
2022-04-20	55.26	53.40	55.32	54.74	56.06	16,400	909,174	55.437	55.26	53.40	55.32	54.74	56.06	16,400	55.437	0.69%
2022-04-19	54.88	53.40	56.50	54.68	56.34	24,200	1,334,511	55.145	54.88	53.40	56.50	54.68	56.34	24,200	55.145	-2.59%
2022-04-14	56.34	56.34	56.50	54.30	56.46	16,650	931,577	55.951	56.34	56.34	56.50	54.30	56.46	16,650	55.951	3.76%
2022-04-13	54.30	51.10	55.06	53.90	54.90	6,850	372,584	54.392	54.30	51.10	55.06	53.90	54.90	6,850	54.392	0.18%
2022-04-12	54.20	54.00	54.68	52.60	54.64	50,250	2,682,799	53.389	54.20	54.00	54.68	52.60	54.64	50,250	53.389	3.28%
2022-04-11	52.48	51.10	53.10	52.32	54.36	22,687	1,208,068	53.249	52.48	51.10	53.10	52.32	54.36	22,687	53.249	-4.58%
2022-04-08	55.00	54.36	-	54.70	55.58	12,545	688,450	54.878	55.00	54.36	-	54.70	55.58	12,545	54.878	-0.33%
2022-04-07	55.18	55.00	-	55.02	56.00	5,050	280,460	55.537	55.18	55.00	-	55.02	56.00	5,050	55.537	-1.39%
2022-04-06	55.96	54.36	-	55.90	57.06	6,800	382,100	56.191	55.96	54.36	-	55.90	57.06	6,800	56.191	-1.93%
2022-04-04	57.06	56.80	57.10	56.68	57.34	10,850	618,340	56.990	57.06	56.80	57.10	56.68	57.34	10,850	56.990	1.17%
2022-04-01	56.40	56.30	57.00	54.66	57.00	5,700	320,559	56.238	56.40	56.30	57.00	54.66	57.00	5,700	56.238	0.36%
2022-03-31	56.20	55.98	57.00	55.80	56.56	10,150	570,827	56.239	56.20	55.98	57.00	55.80	56.56	10,150	56.239	-0.85%
2022-03-30	56.68	54.36	56.74	55.00	56.84	11,100	620,468	55.898	56.68	54.36	56.74	55.00	56.84	11,100	55.898	4.08%
2022-03-29	54.46	54.36	55.00	54.42	55.14	10,853	595,247	54.846	54.46	54.36	55.00	54.42	55.14	10,853	54.846	0.96%
2022-03-28	53.94	53.12	54.08	53.16	54.70	53,050	2,853,694	53.793	53.94	53.12	54.08	53.16	54.70	53,050	53.793	-2.25%
2022-03-25	55.18	55.00	56.20	55.12	57.02	25,200	1,403,991	55.714	55.18	55.00	56.20	55.12	57.02	25,200	55.714	-3.19%
2022-03-24	57.00	56.70	57.50	56.42	57.34	23,600	1,348,012	57.119	57.00	56.70	57.50	56.42	57.34	23,600	57.119	-0.35%
2022-03-23	57.20	57.48	57.60	57.06	57.94	81,600	4,689,626	57.471	57.20	57.48	57.60	57.06	57.94	81,600	57.471	-0.03%
2022-03-22	57.22	56.80	61.80	56.06	57.22	30,350	1,716,793	56.567	57.22	56.80	61.80	56.06	57.22	30,350	56.566	2.07%
2022-03-21	56.06	54.80	56.78	55.66	56.98	95,989	5,397,169	56.227	56.06	54.80	56.78	55.66	56.98	95,989	56.227	0.18%
2022-03-18	55.96	55.18	55.96	55.48	56.76	201,050	11,240,610	55.910	55.96	55.18	55.96	55.48	56.76	201,050	55.910	-0.46%
2022-03-17	56.22	55.80	56.22	55.10	56.22	94,100	5,261,694	55.916	56.22	55.80	56.22	55.10	56.22	94,100	55.916	4.11%
2022-03-16	54.00	53.88	-	50.52	54.30	157,100	8,231,153	52.394	54.00	53.88	-	50.52	54.30	157,100	52.394	8.83%
2022-03-15	49.62	49.60	53.28	49.44	52.00	192,900	9,775,000	50.674	49.62	49.60	53.28	49.44	52.00	192,900	50.674	-5.45%
2022-03-14	52.48	50.00	53.00	52.00	55.66	95,350	5,061,272	53.081	52.48	50.00	53.00	52.00	55.66	95,350	53.081	-6.29%
2022-03-11	56.00	56.00	61.00	54.62	57.50	89,900	4,992,651	55.536	56.00	56.00	61.00	54.62	57.50	89,900	55.536	-2.54%
2022-03-10	57.46	57.30	57.98	56.50	57.80	71,750	4,123,022	57.464	57.46	57.30	57.98	56.50	57.80	71,750	57.464	3.53%
2022-03-09	55.50	55.00	55.50	53.64	56.56	121,135	6,661,080	54.989	55.50	55.00	55.50	53.64	56.56	121,135	54.989	-1.60%
2022-03-08	56.40	55.00	56.60	55.92	58.08	265,050	15,031,195	56.711	56.40	55.00	56.60	55.92	58.08	265,050	56.711	-1.36%
2022-03-07	57.18	57.00	60.00	57.14	59.60	59,076	3,408,726	57.701	57.18	57.00	60.00	57.14	59.60	59,076	57.701	-4.83%
2022-03-04	60.08	60.08	60.14	59.96	61.20	17,100	1,030,458	60.261	60.08	60.08	60.14	59.96	61.20	17,100	60.261	-2.63%
2022-03-03	61.70	61.60	65.00	61.70	62.72	18,250	1,132,618	62.061	61.70	61.60	65.00	61.70	62.72	18,250	62.061	-0.96%
2022-03-02	62.30	62.08	62.48	62.26	62.92	52,800	3,300,874	62.517	62.30	62.08	62.48	62.26	62.92	52,800	62.517	-1.52%
2022-03-01	63.26	63.20	65.00	62.68	63.80	119,896	7,600,507	63.393	63.26	63.20	65.00	62.68	63.80	119,896	63.392	1.35%
2022-02-28	62.42	62.20	65.00	61.72	62.34	11,750	726,746	61.851	62.42	62.20	65.00	61.72	62.34	11,750	61.851	0.00%
2022-02-25	62.42	62.40	65.00	62.24	63.12	39,800	2,499,201	62.794	62.42	62.40	65.00	62.24	63.12	39,800	62.794	1.73%
2022-02-24	61.36	61.26	61.70	61.22	62.88	47,458	2,931,127	61.763	61.36	61.26	61.70	61.22	62.88	47,458	61.763	-3.82%
2022-02-23	63.80	63.72	66.00	63.36	63.80	34,200	2,177,744	63.677	63.80	63.72	66.00	63.36	63.80	34,200	63.677	1.05%
2022-02-22	63.14	63.00	63.98	62.76	64.00	45,450	2,863,110	62.995	63.14	63.00	63.98	62.76	64.00	45,450	62.995	-3.10%
2022-02-21	65.16	64.00	65.50	64.74	65.16	30,850	2,006,681	65.046	65.16	64.00	65.50	64.74	65.16	30,850	65.046	0.03%
2022-02-18	65.14	65.00	65.14	64.88	65.30	3,300	214,830	65.100	65.14	65.00	65.14	64.88	65.30	3,300	65.100	-0.70%
2022-02-17	65.60	65.60	65.62	65.36	65.74	22,350	1,465,775	65.583	65.60	65.60	65.62	65.36	65.74	22,350	65.583	-0.03%
2022-02-16	65.62	65.50	65.70	65.42	65.76	16,050	1,051,854	65.536	65.62	65.50	65.70	65.42	65.76	16,050	65.536	1.36%
2022-02-15	64.74	61.80	65.20	64.30	64.90	104,350	6,742,410	64.613	64.74	61.80	65.20	64.30	64.90	104,350	64.613	0.78%
2022-02-14	64.24	64.04	64.32	64.00	64.62	64,400	4,133,865	64.191	64.24	64.04	64.32	64.00	64.62	64,400	64.190	-0.37%
2022-02-11	64.48	61.40	66.00	64.38	65.40	51,050	3,317,309	64.982	64.48	61.40	66.00	64.38	65.40	51,050	64.982	-0.80%
2022-02-10	65.00	65.00	65.16	64.50	65.00	5,842	379,029	64.880	65.00	65.00	65.16	64.50	65.00	5,842	64.880	0.90%
2022-02-09	64.42	64.26	64.48	63.10	64.44	38,230	2,439,887	63.821	64.42	64.26	64.48	63.10	64.44	38,230	63.821	2.09%
2022-02-08	63.10	62.90	63.10	62.30	63.40	40,400	2,538,612	62.837	63.10	62.90	63.10	62.30	63.40	40,400	62.837	-1.56%
2022-02-07	64.10	63.40	64.10	63.46	64.26	11,050	708,791	64.144	64.10	63.40	64.10	63.46	64.26	11,050	64.144	-0.68%
2022-02-04	64.54	64.28	64.66	63.40	64.66	9,950	638,389	64.160	64.54	64.28	64.66	63.40	64.66	9,950	64.160	3.50%
2022-01-31	62.36	62.08	65.20	61.86	62.56	3,700	230,668	62.343	62.36	62.08	65.20	61.86	62.56	3,700	62.343	0.97%
2022-01-28	61.76	61.76	61.86	61.76	63.06	24,200	1,514,178	62.569	61.76	61.76	61.86	61.76	63.06	24,200	62.569	-2.59%
2022-01-27	63.40	63.26	63.46	63.04	64.50	49,896	3,177,236	63.677	63.40	63.26	63.46	63.04	64.50	49,896	63.677	-2.01%
2022-01-26	64.70	64.60	64.82	64.50	65.56	69,200	4,518,188	65.292	64.70	64.60	64.82	64.50	65.56	69,200	65.292	-0.71%
2022-01-25	65.16	65.00	65.46	64.96	66.08	113,550	7,431,765	65.449	65.16	65.00	65.46	64.96	66.08	113,550	65.449	-1.81%
2022-01-24	66.36	66.22	66.56	66.20	66.92	64,100	4,272,407	66.652	66.36	66.22	66.56	66.20	66.92	64,100	66.652	-1.51%
2022-01-21	67.38	67.34	67.52	66.48	67.66	19,297	1,294,523	67.084	67.38	67.34	67.52	66.48	67.66	19,297	67.084	0.75%
2022-01-20	66.88	66.88	67.00	65.82	66.90	22,950	1,527,657	66.565	66.88	66.88	67.00	65.82	66.90	22,950	66.565	1.83%
2022-01-19	65.68	65.60	66.56	65.50	66.60	25,200	1,666,464	66.130	65.68	65.60	66.56	65.50	66.60	25,200	66.130	-1.20%
2022-01-18	66.48	66.46	67.80	66.26	66.88	26,100	1,738,481	66.609	66.48	66.46	67.80	66.26	66.88	26,100	66.608	0.73%
2022-01-17	66.00	65.84	67.80	65.50	66.04	16,750	1,103,059	65.854	66.00	65.84	67.80	65.50	66.04	16,750	65.854	0.12%
2022-01-14	65.92	65.90	66.20	65.90	66.62	48,850	3,231,223	66.146	65.92	65.90	66.20	65.90	66.62	48,850	66.146	-1.05%
2022-01-13	66.62	66.50	66.66	66.50	68.00	34,850	2,340,853	67.169	66.62	66.50	66.66	66.50	68.00	34,850	67.169	-1.45%
2022-01-12	67.60	67.52	67.60	66.76	67.64	8,300	558,393	67.276	67.60	67.52	67.60	66.76	67.64	8,300	67.276	2.08%
2022-01-11	66.22	66.30	66.40	66.22	67.40	30,129	2,006,851	66.609	66.22	66.30	66.40	66.22	67.40	30,129	66.609	-1.16%
2022-01-10	67.00	67.00	67.14	66.14	67.24	13,550	904,230	66.733	67.00	67.00	67.14	66.14	67.24	13,550	66.733	0.18%
2022-01-07	66.88	66.82	66.96	66.88	67.60	18,665	1,252,292	67.093	66.88	66.82	66.96	66.88	67.60	18,665	67.093	-0.89%
2022-01-06	67.48	66.70	67.98	66.70	67.82	64,050	4,300,862	67.149	67.48	66.70	67.98	66.70	67.82	64,050	67.149	-0.47%
2022-01-05	67.80	67.80	68.28	67.66	68.66	17,200	1,168,968	67.963	67.80	67.80	68.28	67.66	68.66	17,200	67.963	-1.25%
2022-01-04	68.66	68.34	68.90	67.92	69.38	19,900	1,370,000	68.844	68.66	68.34	68.90	67.92	69.38	19,900	68.844	-0.49%
2022-01-03	69.00	68.62	69.10	68.60	69.10	39,450	2,718,299	68.905	69.00	68.62	69.10	68.60	69.10	39,450	68.905	-0.03%
2021-12-31	69.02	68.66	69.14	68.92	69.48	11,200	776,018	69.287	69.02	68.66	69.14	68.92	69.48	11,200	69.287	1.20%
2021-12-30	68.20	68.08	68.28	67.84	68.60	66,000	4,503,022	68.228	68.20	68.08	68.28	67.84	68.60	66,000	68.228	0.18%
2021-12-29	68.08	68.08	68.16	68.08	69.42	14,243	972,282	68.264	68.08	68.08	68.16	68.08	69.42	14,243	68.264	-1.93%
2021-12-28	69.42	69.42	69.64	69.20	69.80	228,800	15,897,782	69.483	69.42	69.42	69.64	69.20	69.80	228,800	69.483	0.32%
2021-12-24	69.20	69.08	69.56	69.08	69.66	64,650	4,473,147	69.190	69.20	69.08	69.56	69.08	69.66	64,650	69.190	0.29%
2021-12-23	69.00	68.50	69.10	68.18	69.06	134,900	9,260,782	68.649	69.00	68.50	69.10	68.18	69.06	134,900	68.649	0.61%
2021-12-22	68.58	68.10	68.70	68.30	69.02	108,050	7,412,125	68.599	68.58	68.10	68.70	68.30	69.02	108,050	68.599	1.09%
2021-12-21	67.84	67.58	68.00	67.46	68.16	137,528	9,326,786	67.817	67.84	67.58	68.00	67.46	68.16	137,528	67.817	0.21%
2021-12-20	67.70	67.60	67.70	67.54	69.10	182,950	12,467,172	68.145	67.70	67.60	67.70	67.54	69.10	182,950	68.145	-1.60%
2021-12-17	68.80	68.60	69.42	68.60	70.80	120,250	8,308,272	69.092	68.80	68.60	69.42	68.60	70.80	120,250	69.092	-2.44%
2021-12-16	70.52	70.52	71.00	69.74	71.00	80,500	5,649,278	70.177	70.52	70.52	71.00	69.74	71.00	80,500	70.177	-0.65%
2021-12-15	70.98	70.50	70.98	70.68	72.58	62,950	4,495,261	71.410	70.98	70.50	70.98	70.68	72.58	62,950	71.410	-1.99%
2021-12-14	72.42	72.32	72.50	72.28	72.82	94,550	6,865,756	72.615	72.42	72.32	72.50	72.28	72.82	94,550	72.615	-0.63%
2021-12-13	72.88	72.10	73.40	72.86	74.60	108,350	7,975,511	73.609	72.88	72.10	73.40	72.86	74.60	108,350	73.609	-0.16%
2021-12-10	73.00	72.80	73.00	72.60	73.82	70,150	5,123,675	73.039	73.00	72.80	73.00	72.60	73.82	70,150	73.039	-1.62%
2021-12-09	74.20	74.16	74.28	72.52	74.70	195,627	14,494,367	74.092	74.20	74.16	74.28	72.52	74.70	195,627	74.092	2.83%
2021-12-08	72.16	72.16	72.44	70.88	72.50	198,850	14,235,374	71.589	72.16	72.16	72.44	70.88	72.50	198,850	71.589	1.43%
2021-12-07	71.14	71.06	71.14	70.00	71.18	53,943	3,818,774	70.793	71.14	71.06	71.14	70.00	71.18	53,943	70.793	1.57%
2021-12-06	70.04	69.90	70.58	69.94	70.76	68,550	4,823,909	70.371	70.04	69.90	70.58	69.94	70.76	68,550	70.371	-1.35%
2021-12-03	71.00	70.86	71.00	70.76	71.24	76,750	5,451,057	71.024	71.00	70.86	71.00	70.76	71.24	76,750	71.024	0.08%
2021-12-02	70.94	70.70	71.06	70.60	71.22	31,150	2,211,382	70.991	70.94	70.70	71.06	70.60	71.22	31,150	70.991	-0.06%
2021-12-01	70.98	70.00	71.24	70.88	71.30	53,000	3,765,325	71.044	70.98	70.00	71.24	70.88	71.30	53,000	71.044	0.74%
2021-11-30	70.46	70.46	70.48	70.30	71.48	70,100	4,965,358	70.833	70.46	70.46	70.48	70.30	71.48	70,100	70.832	-0.93%
2021-11-29	71.12	70.88	71.42	70.90	71.70	87,291	6,217,544	71.228	71.12	70.88	71.42	70.90	71.70	87,291	71.228	0.06%
2021-11-26	71.08	70.90	71.26	71.08	72.42	27,650	1,974,236	71.401	71.08	70.90	71.26	71.08	72.42	27,650	71.401	-1.39%
2021-11-25	72.08	71.90	72.26	71.86	72.80	36,650	2,641,740	72.080	72.08	71.90	72.26	71.86	72.80	36,650	72.080	-0.58%
2021-11-24	72.50	72.80	72.84	72.12	73.00	68,150	4,945,768	72.572	72.50	72.80	72.84	72.12	73.00	68,150	72.572	0.47%
2021-11-23	72.16	72.10	72.40	72.02	72.34	28,550	2,060,746	72.180	72.16	72.10	72.40	72.02	72.34	28,550	72.180	-0.63%
2021-11-22	72.62	72.62	72.76	72.24	73.00	22,260	1,616,560	72.622	72.62	72.62	72.76	72.24	73.00	22,260	72.622	1.25%
2021-11-19	71.72	71.30	73.00	71.30	72.10	32,704	2,343,405	71.655	71.72	71.30	73.00	71.30	72.10	32,704	71.655	0.08%
2021-11-18	71.66	71.50	71.78	71.48	72.10	22,900	1,640,839	71.652	71.66	71.50	71.78	71.48	72.10	22,900	71.652	-1.02%
2021-11-17	72.40	72.30	72.50	72.14	73.46	43,400	3,142,921	72.418	72.40	72.30	72.50	72.14	73.46	43,400	72.418	-0.69%
2021-11-16	72.90	72.86	73.00	71.80	72.92	56,700	4,121,396	72.688	72.90	72.86	73.00	71.80	72.92	56,700	72.688	0.89%
2021-11-15	72.26	71.82	72.34	72.02	72.40	51,650	3,726,902	72.157	72.26	71.82	72.34	72.02	72.40	51,650	72.157	0.58%
2021-11-12	71.84	71.84	72.24	71.82	72.62	22,800	1,640,617	71.957	71.84	71.84	72.24	71.82	72.62	22,800	71.957	0.11%
2021-11-11	71.76	71.78	72.50	71.00	71.78	8,800	629,514	71.536	71.76	71.78	72.50	71.00	71.78	8,800	71.536	0.87%
2021-11-10	71.14	71.16	71.28	69.82	71.90	47,650	3,372,378	70.774	71.14	71.16	71.28	69.82	71.90	47,650	70.774	-1.36%
2021-11-09	72.12	71.98	72.12	71.86	72.62	31,400	2,264,193	72.108	72.12	71.98	72.12	71.86	72.62	31,400	72.108	0.17%
2021-11-08	72.00	71.50	72.08	71.74	72.42	61,050	4,392,634	71.951	72.00	71.50	72.08	71.74	72.42	61,050	71.951	-0.50%
2021-11-05	72.36	71.00	72.80	72.18	73.32	23,380	1,702,875	72.835	72.36	71.00	72.80	72.18	73.32	23,380	72.835	-0.03%
2021-11-04	72.38	72.38	75.00	71.02	72.38	18,950	1,357,130	71.616	72.38	72.38	75.00	71.02	72.38	18,950	71.616	2.43%
2021-11-03	70.66	70.54	70.84	70.34	71.54	46,250	3,264,013	70.573	70.66	70.54	70.84	70.34	71.54	46,250	70.573	-0.62%
2021-11-02	71.10	70.96	71.10	70.76	72.06	46,250	3,298,226	71.313	71.10	70.96	71.10	70.76	72.06	46,250	71.313	0.57%
2021-11-01	70.70	70.64	70.70	70.10	71.52	41,450	2,924,726	70.560	70.70	70.64	70.70	70.10	71.52	41,450	70.560	-2.29%
2021-10-29	72.36	72.06	74.64	72.16	73.08	7,600	549,342	72.282	72.36	72.06	74.64	72.16	73.08	7,600	72.282	0.22%
2021-10-28	72.20	72.06	72.20	71.80	72.42	44,550	3,209,495	72.043	72.20	72.06	72.20	71.80	72.42	44,550	72.043	-0.17%
2021-10-27	72.32	72.30	72.36	72.22	73.70	110,320	7,991,926	72.443	72.32	72.30	72.36	72.22	73.70	110,320	72.443	-2.14%
2021-10-26	73.90	72.10	74.30	73.64	75.00	59,350	4,405,804	74.234	73.90	72.10	74.30	73.64	75.00	59,350	74.234	-0.19%
2021-10-25	74.04	73.92	74.24	73.50	74.26	59,525	4,398,818	73.899	74.04	73.92	74.24	73.50	74.26	59,525	73.899	-0.99%
2021-10-22	74.78	74.78	74.82	73.16	74.94	50,350	3,749,225	74.463	74.78	74.78	74.82	73.16	74.94	50,350	74.463	2.95%
2021-10-21	72.64	72.60	73.00	72.06	72.96	88,998	6,468,699	72.684	72.64	72.60	73.00	72.06	72.96	88,998	72.684	-0.63%
2021-10-20	73.10	72.94	73.10	72.48	73.64	75,092	5,487,991	73.084	73.10	72.94	73.10	72.48	73.64	75,092	73.084	0.27%
2021-10-19	72.90	72.74	72.90	71.70	72.90	96,250	6,981,497	72.535	72.90	72.74	72.90	71.70	72.90	96,250	72.535	2.82%
2021-10-18	70.90	70.80	71.10	70.54	72.44	53,750	3,802,250	70.740	70.90	70.80	71.10	70.54	72.44	53,750	70.740	-1.56%
2021-10-15	72.02	72.02	72.10	71.08	72.04	125,400	8,989,896	71.690	72.02	72.02	72.10	71.08	72.04	125,400	71.690	2.30%
2021-10-12	70.40	70.14	70.40	69.28	70.70	55,300	3,881,444	70.189	70.40	70.14	70.40	69.28	70.70	55,300	70.189	0.40%
2021-10-11	70.12	69.00	70.30	70.10	70.84	13,850	976,924	70.536	70.12	69.00	70.30	70.10	70.84	13,850	70.536	-0.60%
2021-10-08	70.54	70.46	70.70	70.20	70.80	43,852	3,086,818	70.392	70.54	70.46	70.70	70.20	70.80	43,852	70.392	1.23%
2021-10-07	69.68	69.42	70.00	68.30	69.68	50,600	3,502,254	69.215	69.68	69.42	70.00	68.30	69.68	50,600	69.215	2.02%
2021-10-06	68.30	68.00	68.30	68.00	68.80	43,350	2,955,577	68.179	68.30	68.00	68.30	68.00	68.80	43,350	68.179	-1.41%
2021-10-05	69.28	69.00	69.60	68.10	69.30	30,250	2,076,449	68.643	69.28	69.00	69.60	68.10	69.30	30,250	68.643	0.12%
2021-10-04	69.20	69.20	70.70	69.00	70.30	7,700	534,867	69.463	69.20	69.20	70.70	69.00	70.30	7,700	69.463	-2.12%
2021-09-30	70.70	70.60	70.90	70.42	70.80	17,800	1,256,102	70.568	70.70	70.60	70.90	70.42	70.80	17,800	70.568	0.60%
2021-09-29	70.28	70.00	71.00	69.10	70.54	53,700	3,735,871	69.569	70.28	70.00	71.00	69.10	70.54	53,700	69.569	-0.03%
2021-09-28	70.30	70.22	70.48	69.70	70.90	41,291	2,907,780	70.422	70.30	70.22	70.48	69.70	70.90	41,291	70.422	-0.48%
2021-09-27	70.64	70.60	71.00	68.80	71.42	101,800	7,191,576	70.644	70.64	70.60	71.00	68.80	71.42	101,800	70.644	2.44%
2021-09-24	68.96	68.96	69.06	68.50	69.82	25,400	1,759,919	69.288	68.96	68.96	69.06	68.50	69.82	25,400	69.288	0.91%
2021-09-23	68.34	68.24	68.38	67.96	69.20	15,800	1,083,229	68.559	68.34	68.24	68.38	67.96	69.20	15,800	68.559	-0.58%
2021-09-21	68.74	68.68	69.96	67.90	68.76	16,288	1,110,739	68.194	68.74	68.68	69.96	67.90	68.76	16,288	68.194	0.85%
2021-09-20	68.16	68.06	68.54	67.62	69.30	30,505	2,084,621	68.337	68.16	68.06	68.54	67.62	69.30	30,505	68.337	-3.18%
2021-09-17	70.40	70.40	72.00	68.78	70.44	19,100	1,332,057	69.741	70.40	70.40	72.00	68.78	70.44	19,100	69.741	1.59%
2021-09-16	69.30	69.30	70.00	69.18	70.44	58,000	4,036,745	69.599	69.30	69.30	70.00	69.18	70.44	58,000	69.599	-1.00%
2021-09-15	70.00	70.00	75.00	69.70	70.90	92,850	6,522,555	70.248	70.00	70.00	75.00	69.70	70.90	92,850	70.248	-1.44%
2021-09-14	71.02	71.02	71.04	70.84	71.94	16,100	1,149,260	71.383	71.02	71.02	71.04	70.84	71.94	16,100	71.383	-0.78%
2021-09-13	71.58	71.46	71.66	70.96	72.24	18,400	1,317,323	71.594	71.58	71.46	71.66	70.96	72.24	18,400	71.594	-1.73%
2021-09-10	72.84	72.72	73.00	72.40	72.96	28,950	2,106,731	72.771	72.84	72.72	73.00	72.40	72.96	28,950	72.771	1.68%
2021-09-09	71.64	71.00	71.66	71.20	72.22	35,350	2,537,081	71.770	71.64	71.00	71.66	71.20	72.22	35,350	71.770	-0.44%
2021-09-08	71.96	71.96	74.70	71.86	73.76	73,350	5,312,577	72.428	71.96	71.96	74.70	71.86	73.76	73,350	72.428	-2.15%
2021-09-07	73.54	73.54	73.56	72.76	73.68	71,421	5,220,359	73.093	73.54	73.54	73.56	72.76	73.68	71,421	73.093	0.68%
2021-09-06	73.04	73.00	75.00	71.36	73.26	72,400	5,276,364	72.878	73.04	73.00	75.00	71.36	73.26	72,400	72.878	2.38%
2021-09-03	71.34	71.32	72.88	70.78	71.78	45,900	3,268,111	71.201	71.34	71.32	72.88	70.78	71.78	45,900	71.201	0.45%
2021-09-02	71.02	70.98	71.70	70.92	72.34	35,350	2,526,862	71.481	71.02	70.98	71.70	70.92	72.34	35,350	71.481	-1.69%
2021-09-01	72.24	72.10	72.42	70.48	72.64	166,000	11,927,228	71.851	72.24	72.10	72.42	70.48	72.64	166,000	71.851	1.63%
2021-08-31	71.08	70.92	72.00	69.68	71.10	40,950	2,887,718	70.518	71.08	70.92	72.00	69.68	71.10	40,950	70.518	-0.17%
2021-08-30	71.20	71.02	71.40	70.10	71.40	27,500	1,946,434	70.779	71.20	71.02	71.40	70.10	71.40	27,500	70.779	0.17%
2021-08-27	71.08	71.14	71.28	70.58	71.64	120,341	8,540,041	70.965	71.08	71.14	71.28	70.58	71.64	120,341	70.965	0.34%
2021-08-26	70.84	70.86	70.98	70.60	72.00	48,550	3,453,313	71.129	70.84	70.86	70.98	70.60	72.00	48,550	71.129	-2.02%
2021-08-25	72.30	72.06	72.36	72.10	73.22	52,650	3,824,898	72.648	72.30	72.06	72.36	72.10	73.22	52,650	72.648	-0.85%
2021-08-24	72.92	72.80	73.20	71.02	73.00	46,200	3,345,025	72.403	72.92	72.80	73.20	71.02	73.00	46,200	72.403	2.56%
2021-08-23	71.10	71.06	71.52	71.06	71.80	40,600	2,900,371	71.438	71.10	71.06	71.52	71.06	71.80	40,600	71.438	1.63%
2021-08-20	69.96	69.98	70.00	69.48	72.00	98,948	6,980,147	70.544	69.96	69.98	70.00	69.48	72.00	98,948	70.544	-3.42%
2021-08-19	72.44	72.22	72.60	72.22	73.60	30,750	2,236,988	72.748	72.44	72.22	72.60	72.22	73.60	30,750	72.748	-0.90%
2021-08-18	73.10	73.10	73.38	72.80	74.00	55,950	4,110,951	73.475	73.10	73.10	73.38	72.80	74.00	55,950	73.475	0.25%
2021-08-17	72.92	72.84	72.94	72.50	75.00	48,750	3,565,691	73.142	72.92	72.84	72.94	72.50	75.00	48,750	73.142	-2.83%
2021-08-16	75.04	75.04	76.00	74.42	75.04	25,050	1,873,591	74.794	75.04	75.04	76.00	74.42	75.04	25,050	74.794	0.51%
2021-08-13	74.66	74.04	75.00	74.00	74.68	45,700	3,396,262	74.317	74.66	74.04	75.00	74.00	74.68	45,700	74.316	0.05%
2021-08-12	74.62	74.62	75.40	74.50	75.40	49,800	3,727,782	74.855	74.62	74.62	75.40	74.50	75.40	49,800	74.855	-0.29%
2021-08-11	74.84	74.70	74.84	74.82	76.06	67,050	5,051,718	75.343	74.84	74.70	74.84	74.82	76.06	67,050	75.343	-1.91%
2021-08-10	76.30	76.24	76.30	73.56	76.30	102,200	7,658,128	74.933	76.30	76.24	76.30	73.56	76.30	102,200	74.933	2.61%
2021-08-09	74.36	74.30	74.40	73.00	74.88	25,400	1,887,965	74.329	74.36	74.30	74.40	73.00	74.88	25,400	74.329	0.19%
2021-08-06	74.22	74.22	74.48	73.98	74.70	54,925	4,081,542	74.311	74.22	74.22	74.48	73.98	74.70	54,925	74.311	-0.70%
2021-08-05	74.74	74.68	75.14	74.56	75.84	48,150	3,621,200	75.207	74.74	74.68	75.14	74.56	75.84	48,150	75.207	-1.14%
2021-08-04	75.60	75.08	75.70	75.06	76.00	67,750	5,120,711	75.583	75.60	75.08	75.70	75.06	76.00	67,750	75.582	1.07%
2021-08-03	74.80	75.00	75.98	73.34	75.00	126,850	9,392,942	74.048	74.80	75.00	75.98	73.34	75.00	126,850	74.048	1.55%
2021-08-02	73.66	73.66	73.92	70.56	73.88	146,936	10,727,806	73.010	73.66	73.66	73.92	70.56	73.88	146,936	73.010	3.46%
2021-07-30	71.20	71.00	71.50	70.14	71.80	115,750	8,179,558	70.666	71.20	71.00	71.50	70.14	71.80	115,750	70.666	-1.11%
2021-07-29	72.00	71.50	72.00	71.12	72.16	63,850	4,574,715	71.648	72.00	71.50	72.00	71.12	72.16	63,850	71.648	2.30%
2021-07-28	70.38	70.30	73.22	68.28	70.40	173,195	12,003,037	69.304	70.38	70.30	73.22	68.28	70.40	173,195	69.304	3.08%
2021-07-27	68.28	68.02	69.20	67.46	73.66	202,450	14,284,236	70.557	68.28	68.02	69.20	67.46	73.66	202,450	70.557	-5.87%
2021-07-26	72.54	72.36	72.60	72.28	75.52	125,850	9,206,040	73.151	72.54	72.36	72.60	72.28	75.52	125,850	73.151	-4.12%
2021-07-23	75.66	75.66	75.86	75.60	78.02	47,500	3,605,470	75.905	75.66	75.66	75.86	75.60	78.02	47,500	75.905	-2.42%
2021-07-22	77.54	77.50	77.74	77.42	78.06	37,096	2,880,334	77.645	77.54	77.50	77.74	77.42	78.06	37,096	77.645	0.96%
2021-07-21	76.80	76.60	76.80	76.54	78.00	77,300	5,955,682	77.046	76.80	76.60	76.80	76.54	78.00	77,300	77.046	-0.41%
2021-07-20	77.12	77.08	77.40	76.50	77.28	42,500	3,265,004	76.824	77.12	77.08	77.40	76.50	77.28	42,500	76.824	0.78%
2021-07-19	76.52	76.30	76.66	75.80	76.80	78,550	5,993,355	76.300	76.52	76.30	76.66	75.80	76.80	78,550	76.300	-1.01%
2021-07-16	77.30	77.00	77.44	77.04	78.10	44,525	3,442,833	77.324	77.30	77.00	77.44	77.04	78.10	44,525	77.324	-1.25%
2021-07-15	78.28	78.26	80.50	77.14	78.60	75,215	5,886,739	78.266	78.28	78.26	80.50	77.14	78.60	75,215	78.265	0.72%
2021-07-14	77.72	77.70	78.12	77.72	80.20	122,300	9,552,655	78.108	77.72	77.70	78.12	77.72	80.20	122,300	78.108	-3.04%
2021-07-13	80.16	80.10	80.30	77.20	80.30	158,500	12,519,381	78.987	80.16	80.10	80.30	77.20	80.30	158,500	78.987	3.73%
2021-07-12	77.28	77.22	77.28	76.24	77.84	225,500	17,419,447	77.248	77.28	77.22	77.28	76.24	77.84	225,500	77.248	1.18%
2021-07-09	76.38	76.40	76.44	74.70	76.54	120,126	9,105,470	75.799	76.38	76.40	76.44	74.70	76.54	120,126	75.799	0.29%
2021-07-08	76.16	75.60	76.16	75.88	78.60	180,816	13,884,367	76.787	76.16	75.60	76.16	75.88	78.60	180,816	76.787	-3.57%
2021-07-07	78.98	78.84	79.00	78.00	79.16	70,800	5,577,137	78.773	78.98	78.84	79.00	78.00	79.16	70,800	78.773	1.00%
2021-07-06	78.20	78.00	78.94	77.50	78.48	49,350	3,852,059	78.056	78.20	78.00	78.94	77.50	78.48	49,350	78.056	-0.33%
2021-07-05	78.46	78.02	78.48	78.04	79.18	76,038	5,985,045	78.711	78.46	78.02	78.48	78.04	79.18	76,038	78.711	-0.86%
2021-07-02	79.14	79.14	79.44	79.06	81.02	77,700	6,201,270	79.810	79.14	79.14	79.44	79.06	81.02	77,700	79.810	-2.66%
2021-06-30	81.30	81.28	81.30	81.16	82.10	56,700	4,621,370	81.506	81.30	81.28	81.30	81.16	82.10	56,700	81.506	-0.10%
2021-06-29	81.38	81.50	82.00	81.02	84.20	80,400	6,578,502	81.822	81.38	81.50	82.00	81.02	84.20	80,400	81.822	-2.30%
2021-06-28	83.30	83.30	83.54	81.94	84.24	123,900	10,319,156	83.286	83.30	83.30	83.54	81.94	84.24	123,900	83.286	1.51%
2021-06-25	82.06	82.10	82.20	80.66	82.20	152,650	12,466,412	81.667	82.06	82.10	82.20	80.66	82.20	152,650	81.667	1.38%
2021-06-24	80.94	80.94	81.02	79.60	81.00	100,600	8,056,380	80.083	80.94	80.94	81.02	79.60	81.00	100,600	80.083	0.42%
2021-06-23	80.60	80.52	81.04	80.28	81.10	86,950	7,017,931	80.712	80.60	80.52	81.04	80.28	81.10	86,950	80.712	-0.25%
2021-06-22	80.80	80.80	84.66	80.00	80.92	102,488	8,248,344	80.481	80.80	80.80	84.66	80.00	80.92	102,488	80.481	1.25%
2021-06-21	79.80	79.72	79.84	79.40	80.30	61,450	4,902,723	79.784	79.80	79.72	79.84	79.40	80.30	61,450	79.784	-0.75%
2021-06-18	80.40	80.52	81.80	79.60	81.00	120,400	9,664,098	80.267	80.40	80.52	81.80	79.60	81.00	120,400	80.267	-0.62%
2021-06-17	80.90	80.90	81.10	80.26	81.80	44,000	3,557,551	80.853	80.90	80.90	81.10	80.26	81.80	44,000	80.853	-0.86%
2021-06-16	81.60	81.60	81.74	81.50	83.50	207,600	17,032,425	82.044	81.60	81.60	81.74	81.50	83.50	207,600	82.044	-1.11%
2021-06-15	82.52	82.52	82.70	81.96	83.40	123,700	10,206,778	82.512	82.52	82.52	82.70	81.96	83.40	123,700	82.512	-1.17%
2021-06-11	83.50	83.44	83.50	83.10	84.80	77,750	6,509,616	83.725	83.50	83.44	83.50	83.10	84.80	77,750	83.725	-1.42%
2021-06-10	84.70	84.36	84.70	83.32	84.74	95,750	8,054,786	84.123	84.70	84.36	84.70	83.32	84.74	95,750	84.123	2.29%
2021-06-09	82.80	82.90	82.92	82.70	83.14	77,873	6,458,845	82.941	82.80	82.90	82.92	82.70	83.14	77,873	82.941	-0.17%
2021-06-08	82.94	82.92	83.12	82.64	84.64	115,000	9,592,881	83.416	82.94	82.92	83.12	82.64	84.64	115,000	83.416	-1.54%
2021-06-07	84.24	84.22	84.24	83.62	84.90	85,015	7,157,449	84.190	84.24	84.22	84.24	83.62	84.90	85,015	84.190	-1.47%
2021-06-04	85.50	85.10	85.50	84.22	85.84	96,900	8,248,449	85.123	85.50	85.10	85.50	84.22	85.84	96,900	85.123	0.05%
2021-06-03	85.46	85.46	85.54	85.42	86.90	112,550	9,716,064	86.327	85.46	85.46	85.54	85.42	86.90	112,550	86.327	-1.09%
2021-06-02	86.40	86.40	86.50	86.24	88.22	176,886	15,432,604	87.246	86.40	86.40	86.50	86.24	88.22	176,886	87.246	-1.19%
2021-06-01	87.44	87.44	87.68	86.18	87.98	175,500	15,283,384	87.085	87.44	87.44	87.68	86.18	87.98	175,500	87.085	-0.61%
2021-05-31	87.98	87.90	87.98	86.00	87.98	163,850	14,177,860	86.530	87.98	87.90	87.98	86.00	87.98	163,850	86.530	1.27%
2021-05-28	86.88	86.88	87.00	86.42	87.98	137,000	11,967,722	87.356	86.88	86.88	87.00	86.42	87.98	137,000	87.356	-0.59%
2021-05-27	87.40	87.40	87.50	86.00	87.40	134,656	11,716,853	87.013	87.40	87.40	87.50	86.00	87.40	134,656	87.013	0.64%
2021-05-26	86.84	86.72	87.00	85.80	86.96	141,750	12,244,899	86.384	86.84	86.72	87.00	85.80	86.96	141,750	86.384	0.35%
2021-05-25	86.54	86.48	86.54	83.50	86.96	185,400	15,884,829	85.679	86.54	86.48	86.54	83.50	86.96	185,400	85.679	3.12%
2021-05-24	83.92	83.74	84.00	82.24	84.00	61,649	5,140,614	83.385	83.92	83.74	84.00	82.24	84.00	61,649	83.385	0.45%
2021-05-21	83.54	83.50	83.54	83.02	84.26	26,850	2,246,928	83.685	83.54	83.50	83.54	83.02	84.26	26,850	83.684	0.65%
2021-05-20	83.00	83.00	83.06	82.10	83.18	35,595	2,939,514	82.582	83.00	83.00	83.06	82.10	83.18	35,595	82.582	0.00%
2021-05-18	83.00	83.00	83.18	82.80	83.48	175,000	14,531,978	83.040	83.00	83.00	83.18	82.80	83.48	175,000	83.040	0.31%
2021-05-17	82.74	82.22	83.00	82.00	83.70	47,200	3,923,290	83.121	82.74	82.22	83.00	82.00	83.70	47,200	83.121	2.10%
2021-05-14	81.04	81.04	81.10	79.58	81.32	40,250	3,242,828	80.567	81.04	81.04	81.10	79.58	81.32	40,250	80.567	0.92%
2021-05-13	80.30	80.30	80.50	80.08	82.40	111,050	8,970,564	80.780	80.30	80.30	80.50	80.08	82.40	111,050	80.780	-2.48%
2021-05-12	82.34	82.34	82.48	81.38	82.34	47,428	3,877,939	81.765	82.34	82.34	82.48	81.38	82.34	47,428	81.765	1.03%
2021-05-11	81.50	81.20	81.60	80.46	81.82	90,224	7,314,356	81.069	81.50	81.20	81.60	80.46	81.82	90,224	81.069	-0.37%
2021-05-10	81.80	81.80	82.26	81.40	82.98	29,979	2,460,379	82.070	81.80	81.80	82.26	81.40	82.98	29,979	82.070	-0.32%
2021-05-07	82.06	81.96	82.06	81.98	83.78	118,750	9,883,230	83.227	82.06	81.96	82.06	81.98	83.78	118,750	83.227	-1.39%
2021-05-06	83.22	83.14	83.98	82.40	84.00	36,360	3,029,690	83.325	83.22	83.14	83.98	82.40	84.00	36,360	83.325	-0.62%
2021-05-05	83.74	83.50	83.94	83.32	84.76	57,138	4,797,033	83.955	83.74	83.50	83.94	83.32	84.76	57,138	83.955	-1.41%
2021-05-04	84.94	84.70	85.02	84.18	85.18	45,350	3,843,612	84.754	84.94	84.70	85.02	84.18	85.18	45,350	84.754	1.12%
2021-05-03	84.00	83.80	84.40	83.72	84.76	16,750	1,407,270	84.016	84.00	83.80	84.40	83.72	84.76	16,750	84.016	-0.59%
2021-04-30	84.50	84.48	84.50	84.08	85.92	55,200	4,666,960	84.546	84.50	84.48	84.50	84.08	85.92	55,200	84.546	-1.65%
2021-04-29	85.92	85.92	86.72	85.20	86.80	56,250	4,842,117	86.082	85.92	85.92	86.72	85.20	86.80	56,250	86.082	1.20%
2021-04-28	84.90	84.90	85.00	84.32	84.90	27,600	2,337,198	84.681	84.90	84.90	85.00	84.32	84.90	27,600	84.681	0.31%
2021-04-27	84.64	84.60	84.64	83.60	84.76	38,550	3,252,232	84.364	84.64	84.60	84.64	83.60	84.76	38,550	84.364	1.24%
2021-04-26	83.60	83.40	84.90	83.28	85.40	59,818	5,051,900	84.455	83.60	83.40	84.90	83.28	85.40	59,818	84.455	-2.22%
2021-04-23	85.50	85.20	85.60	84.20	85.70	62,700	5,339,928	85.166	85.50	85.20	85.60	84.20	85.70	62,700	85.166	1.14%
2021-04-22	84.54	84.66	85.98	83.00	84.18	38,950	3,256,615	83.610	84.54	84.66	85.98	83.00	84.18	38,950	83.610	1.00%
2021-04-21	83.70	83.70	83.80	83.18	84.80	71,450	5,968,324	83.532	83.70	83.70	83.80	83.18	84.80	71,450	83.531	-1.48%
2021-04-20	84.96	84.82	85.06	83.96	85.08	43,600	3,694,090	84.727	84.96	84.82	85.06	83.96	85.08	43,600	84.727	1.14%
2021-04-19	84.00	84.00	85.48	81.96	86.00	48,950	4,090,045	83.556	84.00	84.00	85.48	81.96	86.00	48,950	83.556	1.50%
2021-04-16	82.76	82.76	84.16	81.66	84.16	47,300	3,893,701	82.319	82.76	82.76	84.16	81.66	84.16	47,300	82.319	1.12%
2021-04-15	81.84	81.84	82.00	80.46	82.28	24,250	1,977,152	81.532	81.84	81.84	82.00	80.46	82.28	24,250	81.532	-0.44%
2021-04-14	82.20	82.20	82.36	80.60	82.40	33,450	2,726,249	81.502	82.20	82.20	82.36	80.60	82.40	33,450	81.502	2.42%
2021-04-13	80.26	80.26	80.54	80.26	82.48	39,750	3,235,615	81.399	80.26	80.26	80.54	80.26	82.48	39,750	81.399	-1.30%
2021-04-12	81.32	81.32	81.84	80.90	82.80	44,444	3,620,089	81.453	81.32	81.32	81.84	80.90	82.80	44,444	81.453	-1.43%
2021-04-09	82.50	82.50	82.54	82.10	83.92	41,123	3,405,298	82.808	82.50	82.50	82.54	82.10	83.92	41,123	82.808	-1.97%
2021-04-08	84.16	84.18	84.20	82.74	84.22	50,550	4,218,564	83.453	84.16	84.18	84.20	82.74	84.22	50,550	83.453	1.30%
2021-04-07	83.08	83.06	83.36	82.48	84.00	53,383	4,440,126	83.175	83.08	83.06	83.36	82.48	84.00	53,383	83.175	0.10%
2021-04-01	83.00	83.00	85.00	81.54	83.00	49,100	4,030,720	82.092	83.00	83.00	85.00	81.54	83.00	49,100	82.092	3.11%
2021-03-31	80.50	80.50	80.78	80.30	81.52	19,853	1,602,207	80.704	80.50	80.50	80.78	80.30	81.52	19,853	80.704	-0.57%
2021-03-30	80.96	80.50	81.00	80.00	82.06	66,950	5,429,823	81.103	80.96	80.50	81.00	80.00	82.06	66,950	81.103	0.17%
2021-03-29	80.82	80.80	81.00	80.68	82.06	114,100	9,276,984	81.306	80.82	80.80	81.00	80.68	82.06	114,100	81.306	-1.25%
2021-03-26	81.84	81.74	81.84	80.34	82.28	63,650	5,195,295	81.623	81.84	81.74	81.84	80.34	82.28	63,650	81.623	2.71%
2021-03-25	79.68	79.62	80.00	77.70	79.86	52,750	4,146,808	78.613	79.68	79.62	80.00	77.70	79.86	52,750	78.612	0.66%
2021-03-24	79.16	79.08	79.30	79.04	81.06	131,300	10,496,847	79.946	79.16	79.08	79.30	79.04	81.06	131,300	79.946	-2.56%
2021-03-23	81.24	80.80	81.70	80.64	83.12	46,200	3,761,225	81.412	81.24	80.80	81.70	80.64	83.12	46,200	81.412	-1.50%
2021-03-22	82.48	82.24	82.48	82.00	83.30	34,150	2,819,215	82.554	82.48	82.24	82.48	82.00	83.30	34,150	82.554	-0.48%
2021-03-19	82.88	82.60	83.00	82.00	84.06	67,033	5,544,048	82.706	82.88	82.60	83.00	82.00	84.06	67,033	82.706	-2.70%
2021-03-18	85.18	85.10	85.18	85.00	86.66	113,000	9,712,114	85.948	85.18	85.10	85.18	85.00	86.66	113,000	85.948	-0.72%
2021-03-17	85.80	85.30	85.70	82.78	85.80	46,697	3,955,084	84.697	85.80	85.30	85.70	82.78	85.80	46,697	84.697	2.19%
2021-03-16	83.96	83.96	84.00	82.74	84.02	43,461	3,624,271	83.391	83.96	83.96	84.00	82.74	84.02	43,461	83.391	2.57%
2021-03-15	81.86	81.50	81.86	81.00	83.94	45,250	3,731,484	82.464	81.86	81.50	81.86	81.00	83.94	45,250	82.464	-0.90%
2021-03-12	82.60	82.60	84.00	82.60	86.00	81,550	6,831,367	83.769	82.60	82.60	84.00	82.60	86.00	81,550	83.769	-2.55%
2021-03-11	84.76	84.76	85.00	80.10	84.76	116,000	9,685,407	83.495	84.76	84.76	85.00	80.10	84.76	116,000	83.495	2.99%
2021-03-10	82.30	82.10	82.90	81.88	85.00	107,800	8,925,431	82.796	82.30	82.10	82.90	81.88	85.00	107,800	82.796	1.35%
2021-03-09	81.20	81.28	82.00	77.46	82.00	261,800	20,918,899	79.904	81.20	81.28	82.00	77.46	82.00	261,800	79.904	1.96%
2021-03-08	79.64	79.64	79.80	79.44	88.00	209,410	17,077,349	81.550	79.64	79.64	79.80	79.44	88.00	209,410	81.550	-11.47%
2021-03-05	89.96	89.96	89.98	81.00	89.96	239,064	20,083,871	84.010	89.96	89.96	89.98	81.00	89.96	239,064	84.010	6.34%
2021-03-04	84.60	84.50	84.60	83.84	87.00	90,900	7,698,728	84.695	84.60	84.50	84.60	83.84	87.00	90,900	84.694	-4.30%
2021-03-03	88.40	88.40	88.64	86.00	88.64	92,550	8,119,976	87.736	88.40	88.40	88.64	86.00	88.64	92,550	87.736	2.79%
2021-03-02	86.00	86.00	86.04	85.70	89.38	177,250	15,474,493	87.303	86.00	86.00	86.04	85.70	89.38	177,250	87.303	-3.59%
2021-03-01	89.20	88.62	89.20	87.00	89.28	345,050	30,567,391	88.588	89.20	88.62	89.20	87.00	89.28	345,050	88.588	2.88%
2021-02-26	86.70	86.70	87.00	84.20	88.00	582,550	50,148,202	86.084	86.70	86.70	87.00	84.20	88.00	582,550	86.084	-1.79%
2021-02-25	88.28	88.40	88.80	88.00	92.70	138,150	12,278,830	88.880	88.28	88.40	88.80	88.00	92.70	138,150	88.880	-0.11%
2021-02-24	88.38	88.38	88.50	86.70	93.90	275,600	24,455,511	88.736	88.38	88.38	88.50	86.70	93.90	275,600	88.736	-2.99%
2021-02-23	91.10	91.10	91.20	89.68	91.98	189,475	17,313,372	91.376	91.10	91.10	91.20	89.68	91.98	189,475	91.375	0.55%
2021-02-22	90.60	90.50	90.60	90.50	95.82	155,243	14,299,332	92.109	90.60	90.50	90.60	90.50	95.82	155,243	92.109	-5.13%
2021-02-19	95.50	95.46	96.00	92.80	95.68	135,400	12,810,321	94.611	95.50	95.46	96.00	92.80	95.68	135,400	94.611	0.44%
2021-02-18	95.08	95.08	95.12	94.60	102.0	464,282	44,635,801	96.139	95.08	95.08	95.12	94.60	102.0	464,282	96.139	-5.67%
2021-02-17	100.8	100.8	101.9	99.62	102.0	214,832	21,562,509	100.37	100.8	100.8	101.9	99.62	101.9	214,832	100.37	0.00%
2021-02-16	100.8	100.8	101.0	100.0	101.2	222,223	22,367,983	100.66	100.8	100.8	101.0	100.0	101.2	222,223	100.66	3.00%
2021-02-11	97.86	97.84	100.0	96.96	97.98	25,900	2,521,834	97.368	97.86	97.84	100.0	96.96	97.98	25,900	97.368	-0.14%
2021-02-10	98.00	97.76	98.00	94.50	98.00	233,192	22,430,217	96.188	98.00	97.76	98.00	94.50	98.00	233,192	96.188	4.23%
2021-02-09	94.02	94.04	95.00	92.50	94.20	202,900	18,912,541	93.211	94.02	94.04	95.00	92.50	94.20	202,900	93.211	1.95%
2021-02-08	92.22	92.22	92.60	91.50	93.60	101,950	9,432,747	92.523	92.22	92.22	92.60	91.50	93.60	101,950	92.523	1.01%
2021-02-05	91.30	91.12	91.30	89.14	91.68	142,089	12,929,631	90.997	91.30	91.12	91.30	89.14	91.68	142,089	90.997	2.42%
2021-02-04	89.14	88.88	89.12	88.20	90.00	76,350	6,802,292	89.094	89.14	88.88	89.12	88.20	90.00	76,350	89.094	-0.27%
2021-02-03	89.38	89.38	89.50	88.90	90.06	143,048	12,792,130	89.425	89.38	89.38	89.50	88.90	90.06	143,048	89.425	0.47%
2021-02-02	88.96	88.96	89.10	87.18	89.16	288,350	25,507,401	88.460	88.96	88.96	89.10	87.18	89.16	288,350	88.460	2.61%
2021-02-01	86.70	86.70	86.86	84.20	86.86	102,300	8,842,927	86.441	86.70	86.70	86.86	84.20	86.86	102,300	86.441	3.83%
2021-01-29	83.50	83.40	83.50	83.40	85.98	184,400	15,543,206	84.291	83.50	83.40	83.50	83.40	85.98	184,400	84.291	0.00%
2021-01-28	83.50	83.20	83.60	82.94	85.60	334,550	28,044,733	83.828	83.50	83.20	83.60	82.94	85.60	334,550	83.828	-2.79%
2021-01-27	85.90	85.80	86.08	85.20	87.72	128,400	11,070,243	86.217	85.90	85.80	86.08	85.20	87.72	128,400	86.217	-1.58%
2021-01-26	87.28	87.14	87.20	87.00	89.52	238,950	21,032,844	88.022	87.28	87.14	87.20	87.00	89.52	238,950	88.022	-3.32%
2021-01-25	90.28	90.22	90.50	86.80	90.40	278,350	24,879,181	89.381	90.28	90.22	90.50	86.80	90.40	278,350	89.381	3.77%
2021-01-22	87.00	87.00	87.10	86.74	88.30	138,783	12,140,609	87.479	87.00	87.00	87.10	86.74	88.30	138,783	87.479	-1.36%
2021-01-21	88.20	88.20	88.30	85.56	88.20	275,600	23,894,793	86.701	88.20	88.20	88.30	85.56	88.20	275,600	86.701	2.89%
2021-01-20	85.72	85.72	85.82	84.46	86.08	259,400	22,207,721	85.612	85.72	85.72	85.82	84.46	86.08	259,400	85.612	0.70%
2021-01-19	85.12	85.10	85.12	84.80	85.88	160,900	13,730,512	85.336	85.12	85.10	85.12	84.80	85.88	160,900	85.336	0.38%
2021-01-18	84.80	84.62	84.80	82.62	85.00	206,600	17,431,769	84.375	84.80	84.62	84.80	82.62	85.00	206,600	84.374	0.12%
2021-01-15	84.70	84.66	84.70	83.44	85.34	192,250	16,217,429	84.356	84.70	84.66	84.70	83.44	85.34	192,250	84.356	-1.40%
2021-01-14	85.90	85.90	86.22	85.50	88.66	203,501	17,478,074	85.887	85.90	85.90	86.22	85.50	88.66	203,501	85.887	-1.60%
2021-01-13	87.30	87.44	87.90	87.00	90.00	395,700	35,136,340	88.795	87.30	87.44	87.90	87.00	90.00	395,700	88.795	-2.02%
2021-01-12	89.10	89.14	90.00	86.10	89.50	229,300	20,286,384	88.471	89.10	89.14	90.00	86.10	89.50	229,300	88.471	3.03%
2021-01-11	86.48	86.30	86.48	86.24	88.90	193,050	16,875,120	87.413	86.48	86.30	86.48	86.24	88.90	193,050	87.413	-2.17%
2021-01-08	88.40	88.40	88.50	87.96	89.24	165,355	14,640,376	88.539	88.40	88.40	88.50	87.96	89.24	165,355	88.539	-0.34%
2021-01-07	88.70	88.68	88.88	87.16	88.92	325,200	28,662,904	88.139	88.70	88.68	88.88	87.16	88.92	325,200	88.139	1.03%
2021-01-06	87.80	87.80	93.00	87.26	89.22	231,402	20,397,683	88.148	87.80	87.80	93.00	87.26	89.22	231,402	88.148	-0.57%
2021-01-05	88.30	88.00	88.30	85.76	89.00	366,350	32,272,313	88.092	88.30	88.00	88.30	85.76	89.00	366,350	88.091	-0.88%
2021-01-04	89.08	89.04	-	85.10	89.08	301,887	26,308,337	87.146	89.08	89.04	-	85.10	89.08	301,887	87.146	5.05%
2020-12-31	84.80	84.70	84.80	83.86	85.06	43,200	3,652,932	84.559	84.80	84.70	84.80	83.86	85.06	43,200	84.559	2.29%
2020-12-30	82.90	82.90	83.50	81.00	83.02	54,550	4,490,442	82.318	82.90	82.90	83.50	81.00	83.02	54,550	82.318	1.97%
2020-12-29	81.30	81.20	81.38	80.38	81.32	62,950	5,097,741	80.981	81.30	81.20	81.38	80.38	81.32	62,950	80.981	0.49%
2020-12-28	80.90	80.82	81.00	80.80	81.38	162,550	13,181,053	81.089	80.90	80.82	81.00	80.80	81.38	162,550	81.089	0.12%
2020-12-24	80.80	80.80	81.14	80.32	81.34	85,400	6,910,212	80.916	80.80	80.80	81.14	80.32	81.34	85,400	80.916	0.37%
2020-12-23	80.50	80.50	80.56	79.76	80.84	138,277	11,098,992	80.266	80.50	80.50	80.56	79.76	80.84	138,277	80.266	0.75%
2020-12-22	79.90	79.32	79.90	78.94	80.20	80,902	6,441,618	79.623	79.90	79.32	79.90	78.94	80.20	80,902	79.622	0.86%
2020-12-21	79.22	79.22	79.40	78.84	79.98	69,503	5,528,024	79.537	79.22	79.22	79.40	78.84	79.98	69,503	79.536	0.92%
2020-12-18	78.50	78.44	78.90	78.26	79.10	52,550	4,133,904	78.666	78.50	78.44	78.90	78.26	79.10	52,550	78.666	-1.56%
2020-12-17	79.74	79.74	80.00	79.10	80.84	113,700	9,032,055	79.438	79.74	79.74	80.00	79.10	80.84	113,700	79.438	0.68%
2020-12-16	79.20	79.00	79.22	78.30	79.26	146,400	11,526,517	78.733	79.20	79.00	79.22	78.30	79.26	146,400	78.733	1.15%
2020-12-15	78.30	78.22	78.30	77.72	78.36	33,000	2,576,958	78.090	78.30	78.22	78.30	77.72	78.36	33,000	78.090	0.26%
2020-12-14	78.10	78.10	78.18	77.90	78.16	50,463	3,939,294	78.063	78.10	78.10	78.18	77.90	78.16	50,463	78.063	0.23%
2020-12-11	77.92	77.92	78.52	77.50	78.42	27,300	2,124,694	77.828	77.92	77.92	78.52	77.50	78.42	27,300	77.828	-0.05%
2020-12-10	77.96	77.92	78.00	77.60	78.34	14,000	1,090,359	77.883	77.96	77.92	78.00	77.60	78.34	14,000	77.883	-0.18%
2020-12-09	78.10	77.60	78.30	78.10	78.70	37,150	2,914,737	78.459	78.10	77.60	78.30	78.10	78.70	37,150	78.459	0.00%
2020-12-08	78.10	78.10	78.26	77.80	78.50	79,950	6,240,464	78.055	78.10	78.10	78.26	77.80	78.50	79,950	78.055	0.54%
2020-12-07	77.68	77.68	77.76	76.96	77.94	55,735	4,312,433	77.374	77.68	77.68	77.76	76.96	77.94	55,735	77.374	-0.33%
2020-12-04	77.94	77.50	78.40	77.08	79.00	251,500	19,592,184	77.901	77.94	77.50	78.40	77.08	79.00	251,500	77.901	2.12%
2020-12-03	76.32	76.00	77.00	75.78	76.34	46,250	3,518,570	76.077	76.32	76.00	77.00	75.78	76.34	46,250	76.077	0.32%
2020-12-02	76.08	76.08	76.30	75.80	76.60	41,255	3,138,750	76.082	76.08	76.08	76.30	75.80	76.60	41,255	76.082	-0.29%
2020-12-01	76.30	76.24	76.70	75.64	76.66	36,850	2,809,363	76.238	76.30	76.24	76.70	75.64	76.66	36,850	76.238	0.50%
2020-11-30	75.92	75.80	75.92	75.80	77.00	41,300	3,156,651	76.432	75.92	75.80	75.92	75.80	77.00	41,300	76.432	-2.54%
2020-11-27	77.90	77.60	78.00	76.50	78.08	56,250	4,355,706	77.435	77.90	77.60	78.00	76.50	78.08	56,250	77.435	1.43%
2020-11-26	76.80	76.80	78.50	75.76	76.90	55,900	4,274,462	76.466	76.80	76.80	78.50	75.76	76.90	55,900	76.466	1.27%
2020-11-25	75.84	75.84	76.30	75.80	76.92	129,050	9,810,923	76.024	75.84	75.84	76.30	75.80	76.92	129,050	76.024	-1.46%
2020-11-24	76.96	76.96	77.04	76.92	78.00	180,750	13,959,591	77.232	76.96	76.96	77.04	76.92	78.00	180,750	77.231	-1.84%
2020-11-23	78.40	78.30	78.46	78.32	79.40	91,650	7,210,416	78.673	78.40	78.30	78.46	78.32	79.40	91,650	78.673	0.10%
2020-11-20	78.32	78.16	78.50	77.76	78.70	41,687	3,269,391	78.427	78.32	78.16	78.50	77.76	78.70	41,687	78.427	1.24%
2020-11-19	77.36	77.36	77.52	76.46	77.76	71,500	5,534,159	77.401	77.36	77.36	77.52	76.46	77.76	71,500	77.401	0.57%
2020-11-18	76.92	76.80	76.92	76.92	78.02	56,829	4,402,075	77.462	76.92	76.80	76.92	76.92	78.02	56,829	77.462	-1.64%
2020-11-17	78.20	78.18	78.72	77.80	79.36	66,800	5,214,819	78.066	78.20	78.18	78.72	77.80	79.36	66,800	78.066	-1.44%
2020-11-16	79.34	79.34	79.80	76.88	79.34	150,900	11,813,975	78.290	79.34	79.34	79.80	76.88	79.34	150,900	78.290	2.85%
2020-11-13	77.14	76.70	77.14	75.74	77.36	61,750	4,733,121	76.650	77.14	76.70	77.14	75.74	77.36	61,750	76.650	0.31%
2020-11-12	76.90	76.82	76.90	76.00	77.00	25,345	1,938,630	76.490	76.90	76.82	76.90	76.00	77.00	25,345	76.490	1.13%
2020-11-11	76.04	75.00	76.04	75.46	79.30	61,000	4,672,126	76.592	76.04	75.00	76.04	75.46	79.30	61,000	76.592	-2.54%
2020-11-10	78.02	78.00	78.02	77.50	79.00	65,250	5,090,584	78.017	78.02	78.00	78.02	77.50	79.00	65,250	78.017	-1.24%
2020-11-09	79.00	79.00	79.76	77.20	79.00	200,550	15,657,804	78.074	79.00	79.00	79.76	77.20	79.00	200,550	78.074	3.38%
2020-11-06	76.42	75.90	77.00	75.90	77.40	74,893	5,725,930	76.455	76.42	75.90	77.00	75.90	77.40	74,893	76.455	-1.09%
2020-11-05	77.26	76.94	77.28	75.00	77.26	157,057	11,996,154	76.381	77.26	76.94	77.28	75.00	77.26	157,057	76.381	5.43%
2020-11-04	73.28	73.22	73.50	72.40	73.86	93,450	6,842,373	73.220	73.28	73.22	73.50	72.40	73.86	93,450	73.220	0.80%
2020-11-03	72.70	72.70	72.80	72.40	72.94	69,171	5,027,695	72.685	72.70	72.70	72.80	72.40	72.94	69,171	72.685	0.17%
2020-11-02	72.58	72.58	72.66	72.20	72.96	95,500	6,913,790	72.396	72.58	72.58	72.66	72.20	72.96	95,500	72.396	-0.11%
2020-10-30	72.66	72.60	72.66	72.28	75.28	76,350	5,594,388	73.273	72.66	72.60	72.66	72.28	75.28	76,350	73.273	-3.43%
2020-10-29	75.24	75.10	75.74	73.10	75.74	68,850	5,153,561	74.852	75.24	75.10	75.74	73.10	75.74	68,850	74.852	1.92%
2020-10-28	73.82	73.70	74.24	72.70	74.42	43,500	3,217,072	73.956	73.82	73.70	74.24	72.70	74.42	43,500	73.956	1.40%
2020-10-27	72.80	72.70	72.80	72.54	74.00	70,650	5,148,712	72.876	72.80	72.70	72.80	72.54	74.00	70,650	72.876	-2.28%
2020-10-23	74.50	74.52	76.00	73.80	74.50	72,644	5,393,521	74.246	74.50	74.52	76.00	73.80	74.50	72,644	74.246	-1.97%
2020-10-22	76.00	75.94	76.00	74.54	76.78	34,523	2,604,103	75.431	76.00	75.94	76.00	74.54	76.78	34,523	75.431	-1.43%
2020-10-21	77.10	77.10	77.50	75.62	77.16	109,750	8,381,167	76.366	77.10	77.10	77.50	75.62	77.16	109,750	76.366	2.94%
2020-10-20	74.90	74.82	75.38	73.50	75.40	88,600	6,636,590	74.905	74.90	74.82	75.38	73.50	75.40	88,600	74.905	1.52%
2020-10-19	73.78	73.00	74.00	73.54	74.98	63,250	4,690,263	74.154	73.78	73.00	74.00	73.54	74.98	63,250	74.154	-1.63%
2020-10-16	75.00	75.00	75.22	74.80	75.36	35,650	2,675,567	75.051	75.00	75.00	75.22	74.80	75.36	35,650	75.051	0.75%
2020-10-15	74.44	74.26	75.60	74.20	75.70	77,052	5,759,566	74.749	74.44	74.26	75.60	74.20	75.70	77,052	74.749	-1.51%
2020-10-14	75.58	75.56	75.58	75.28	76.28	152,150	11,531,351	75.789	75.58	75.56	75.58	75.28	76.28	152,150	75.789	-0.74%
2020-10-12	76.14	76.14	76.16	74.00	76.20	141,600	10,711,301	75.645	76.14	76.14	76.16	74.00	76.20	141,600	75.645	2.89%
2020-10-09	74.00	74.00	74.12	73.74	74.78	42,100	3,121,152	74.137	74.00	74.00	74.12	73.74	74.78	42,100	74.137	-1.04%
2020-10-08	74.78	74.90	75.00	74.28	74.80	17,200	1,280,598	74.453	74.78	74.90	75.00	74.28	74.80	17,200	74.453	0.38%
2020-10-07	74.50	74.44	74.50	73.80	74.52	41,900	3,112,489	74.284	74.50	74.44	74.50	73.80	74.52	41,900	74.284	1.11%
2020-10-06	73.68	73.64	73.92	73.48	74.02	70,900	5,227,498	73.731	73.68	73.64	73.92	73.48	74.02	70,900	73.731	1.04%
2020-10-05	72.92	72.92	73.16	72.88	73.94	31,100	2,276,715	73.206	72.92	72.92	73.16	72.88	73.94	31,100	73.206	0.47%
2020-09-30	72.58	72.60	73.32	72.00	73.48	14,850	1,080,262	72.745	72.58	72.60	73.32	72.00	73.48	14,850	72.745	0.81%
2020-09-29	72.00	71.90	73.58	71.84	73.70	42,359	3,080,493	72.724	72.00	71.90	73.58	71.84	73.70	42,359	72.723	-2.31%
2020-09-28	73.70	73.50	-	72.08	73.72	60,650	4,434,360	73.114	73.70	73.50	-	72.08	73.72	60,650	73.114	2.25%
2020-09-25	72.08	72.08	72.20	71.62	72.20	66,397	4,774,673	71.911	72.08	72.08	72.20	71.62	72.20	66,397	71.911	1.24%
2020-09-24	71.20	71.00	71.08	70.80	71.98	32,700	2,327,807	71.187	71.20	71.00	71.08	70.80	71.98	32,700	71.187	-1.63%
2020-09-23	72.38	72.16	-	70.90	72.38	41,600	2,979,041	71.612	72.38	72.16	-	70.90	72.38	41,600	71.612	1.00%
2020-09-22	71.66	70.80	73.00	71.44	72.36	63,350	4,562,128	72.015	71.66	70.80	73.00	71.44	72.36	63,350	72.015	-2.66%
2020-09-21	73.62	73.10	73.62	73.60	74.80	91,488	6,817,318	74.516	73.62	73.10	73.62	73.60	74.80	91,488	74.516	-1.31%
2020-09-18	74.60	74.60	76.82	73.20	74.82	89,797	6,665,437	74.228	74.60	74.60	76.82	73.20	74.82	89,797	74.228	2.19%
2020-09-17	73.00	73.00	-	72.44	75.02	52,350	3,828,692	73.136	73.00	73.00	-	72.44	75.02	52,350	73.136	-2.69%
2020-09-16	75.02	75.00	75.02	75.00	76.12	83,150	6,272,626	75.438	75.02	75.00	75.02	75.00	76.12	83,150	75.437	-1.26%
2020-09-15	75.98	75.80	-	74.14	76.08	71,450	5,366,634	75.110	75.98	75.80	-	74.14	76.08	71,450	75.110	2.48%
2020-09-14	74.14	74.12	74.14	73.42	74.26	56,400	4,166,636	73.877	74.14	74.12	74.14	73.42	74.26	56,400	73.877	1.04%
2020-09-11	73.38	73.32	73.38	72.46	73.62	38,300	2,789,901	72.843	73.38	73.32	73.38	72.46	73.62	38,300	72.843	1.52%
2020-09-10	72.28	72.22	72.28	71.72	73.00	56,710	4,107,073	72.422	72.28	72.22	72.28	71.72	73.00	56,710	72.422	1.69%
2020-09-09	71.08	71.00	-	70.80	71.84	67,350	4,800,988	71.284	71.08	71.00	-	70.80	71.84	67,350	71.284	-3.19%
2020-09-08	73.42	73.42	73.98	70.68	73.88	109,762	7,887,795	71.863	73.42	73.42	73.98	70.68	73.88	109,762	71.863	3.70%
2020-09-07	70.80	70.62	-	70.64	74.16	142,294	10,251,455	72.044	70.80	70.62	-	70.64	74.16	142,294	72.044	-4.92%
2020-09-04	74.46	74.32	74.46	73.06	74.56	101,752	7,532,123	74.024	74.46	74.32	74.46	73.06	74.56	101,752	74.024	-2.95%
2020-09-03	76.72	76.60	76.72	76.76	79.00	120,250	9,376,965	77.979	76.72	76.60	76.72	76.76	79.00	120,250	77.979	-1.64%
2020-09-02	78.00	81.90	-	76.78	78.08	95,150	7,367,565	77.431	78.00	81.90	-	76.78	78.08	95,150	77.431	1.17%
2020-09-01	77.10	77.10	77.22	76.06	77.14	28,200	2,160,745	76.622	77.10	77.10	77.22	76.06	77.14	28,200	76.622	0.65%
2020-08-31	76.60	76.50	77.24	76.38	78.12	121,400	9,418,921	77.586	76.60	76.50	77.24	76.38	78.12	121,400	77.586	0.08%
2020-08-28	76.54	76.50	76.80	74.94	77.18	76,050	5,808,136	76.373	76.54	76.50	76.80	74.94	77.18	76,050	76.373	1.65%
2020-08-27	75.30	74.60	75.30	73.50	75.30	64,400	4,767,126	74.024	75.30	74.60	75.30	73.50	75.30	64,400	74.024	1.65%
2020-08-26	74.08	73.92	75.02	73.86	75.30	79,000	5,875,814	74.377	74.08	73.92	75.02	73.86	75.30	79,000	74.377	-0.56%
2020-08-25	74.50	74.50	-	72.40	74.50	65,900	4,848,711	73.577	74.50	74.50	-	72.40	74.50	65,900	73.577	2.14%
2020-08-24	72.94	72.90	72.94	72.40	73.28	68,900	5,021,359	72.879	72.94	72.90	72.94	72.40	73.28	68,900	72.879	0.91%
2020-08-21	72.28	72.20	73.00	70.86	72.56	40,226	2,889,553	71.833	72.28	72.20	73.00	70.86	72.56	40,226	71.833	2.09%
2020-08-20	70.80	70.78	70.80	70.52	72.10	59,700	4,228,645	70.832	70.80	70.78	70.80	70.52	72.10	59,700	70.832	-1.97%
2020-08-19	72.22	72.20	72.22	72.02	72.74	57,100	4,131,019	72.347	72.22	72.20	72.22	72.02	72.74	57,100	72.347	-0.50%
2020-08-18	72.58	72.44	72.66	71.94	73.24	131,150	9,528,677	72.655	72.58	72.44	72.66	71.94	73.24	131,150	72.655	0.81%
2020-08-17	72.00	72.00	-	70.52	71.90	60,750	4,342,935	71.489	72.00	72.00	-	70.52	71.90	60,750	71.489	2.56%
2020-08-14	70.20	70.20	70.60	69.26	70.60	47,450	3,326,472	70.105	70.20	70.20	70.60	69.26	70.60	47,450	70.105	1.42%
2020-08-13	69.22	69.10	69.50	68.82	69.46	49,500	3,429,006	69.273	69.22	69.10	69.50	68.82	69.46	49,500	69.273	1.47%
2020-08-12	68.22	68.14	68.38	67.04	68.78	66,250	4,489,774	67.770	68.22	68.14	68.38	67.04	68.78	66,250	67.770	-0.73%
2020-08-11	68.72	68.72	69.54	68.50	69.70	46,950	3,254,111	69.310	68.72	68.72	69.54	68.50	69.70	46,950	69.310	1.39%
2020-08-10	67.78	67.78	68.80	67.20	68.02	45,850	3,104,871	67.718	67.78	67.78	68.80	67.20	68.02	45,850	67.718	-0.06%
2020-08-07	67.82	67.70	67.96	66.50	68.86	121,585	8,223,223	67.634	67.82	67.70	67.96	66.50	68.86	121,585	67.634	-1.14%
2020-08-06	68.60	68.60	69.66	68.46	71.02	77,830	5,398,366	69.361	68.60	68.60	69.66	68.46	71.02	77,830	69.361	-1.52%
2020-08-05	69.66	69.36	69.86	68.50	69.76	75,000	5,176,140	69.015	69.66	69.36	69.86	68.50	69.76	75,000	69.015	2.14%
2020-08-04	68.20	68.14	68.32	67.80	68.98	77,250	5,292,006	68.505	68.20	68.14	68.32	67.80	68.98	77,250	68.505	0.68%
2020-08-03	67.74	67.72	68.00	67.10	68.00	71,700	4,848,427	67.621	67.74	67.72	68.00	67.10	68.00	71,700	67.621	-0.38%
2020-07-31	68.00	67.10	68.00	67.00	68.10	33,300	2,251,496	67.613	68.00	67.10	68.00	67.00	68.10	33,300	67.612	1.61%
2020-07-30	66.92	66.60	67.22	66.74	67.76	42,450	2,864,652	67.483	66.92	66.60	67.22	66.74	67.76	42,450	67.483	-0.27%
2020-07-29	67.10	67.00	67.38	66.50	67.30	59,550	3,986,739	66.948	67.10	67.00	67.38	66.50	67.30	59,550	66.948	0.18%
2020-07-28	66.98	66.96	67.20	65.90	67.48	38,400	2,563,975	66.770	66.98	66.96	67.20	65.90	67.48	38,400	66.770	3.56%
2020-07-27	64.68	63.46	64.80	64.62	65.80	28,269	1,834,396	64.891	64.68	63.46	64.80	64.62	65.80	28,269	64.891	0.94%
2020-07-24	64.08	64.08	64.68	63.50	66.02	112,600	7,259,413	64.471	64.08	64.08	64.68	63.50	66.02	112,600	64.471	-4.47%
2020-07-23	67.08	67.00	67.20	65.78	67.20	84,650	5,633,592	66.552	67.08	67.00	67.20	65.78	67.20	84,650	66.552	1.30%
2020-07-22	66.22	63.46	68.00	66.14	68.60	41,464	2,804,935	67.648	66.22	63.46	68.00	66.14	68.60	41,464	67.647	-1.69%
2020-07-21	67.36	66.60	-	66.16	67.36	113,300	7,583,012	66.929	67.36	66.60	-	66.16	67.36	113,300	66.929	3.15%
2020-07-20	65.30	65.30	65.40	63.96	66.56	89,450	5,828,502	65.159	65.30	65.30	65.40	63.96	66.56	89,450	65.159	-0.37%
2020-07-17	65.54	65.54	65.78	63.46	66.00	90,698	5,920,027	65.272	65.54	65.54	65.78	63.46	66.00	90,698	65.272	2.50%
2020-07-16	63.94	63.50	65.00	63.80	67.20	138,850	9,031,967	65.048	63.94	63.50	65.00	63.80	67.20	138,850	65.048	-4.54%
2020-07-15	66.98	66.98	68.50	65.96	67.08	151,100	10,076,489	66.688	66.98	66.98	68.50	65.96	67.08	151,100	66.688	2.04%
2020-07-14	65.64	65.20	65.64	64.68	68.24	149,850	9,904,518	66.096	65.64	65.20	65.64	64.68	68.24	149,850	66.096	-3.89%
2020-07-13	68.30	68.24	68.42	64.80	68.42	218,900	14,606,393	66.726	68.30	68.24	68.42	64.80	68.42	218,900	66.726	3.58%
2020-07-10	65.94	65.44	66.00	65.04	66.22	135,100	8,869,930	65.655	65.94	65.44	66.00	65.04	66.22	135,100	65.655	-0.24%
2020-07-09	66.10	65.80	-	65.02	66.10	98,750	6,457,417	65.392	66.10	65.80	-	65.02	66.10	98,750	65.392	1.47%
2020-07-08	65.14	65.10	65.50	64.46	65.94	176,215	11,443,229	64.939	65.14	65.10	65.50	64.46	65.94	176,215	64.939	0.28%
2020-07-07	64.96	64.86	65.50	63.62	65.72	119,500	7,788,981	65.180	64.96	64.86	65.50	63.62	65.72	119,500	65.180	2.11%
2020-07-06	63.62	63.62	-	61.20	63.62	177,306	11,118,565	62.708	63.62	63.62	-	61.20	63.62	177,306	62.708	4.64%
2020-07-03	60.80	60.40	60.80	59.74	60.80	198,800	11,989,792	60.311	60.80	60.40	60.80	59.74	60.80	198,800	60.311	1.88%
2020-07-02	59.68	59.60	59.70	59.24	60.22	133,922	8,016,928	59.863	59.68	59.60	59.70	59.24	60.22	133,922	59.863	3.50%
2020-06-30	57.66	-	57.80	57.64	58.54	27,550	1,598,469	58.021	57.66	-	57.80	57.64	58.54	27,550	58.021	-0.24%
2020-06-29	57.80	57.34	-	57.00	58.30	59,850	3,445,221	57.564	57.80	57.34	-	57.00	58.30	59,850	57.564	-1.30%
2020-06-26	58.56	58.54	59.00	58.40	59.60	57,500	3,373,069	58.662	58.56	58.54	59.00	58.40	59.60	57,500	58.662	-1.74%
2020-06-24	59.60	59.50	59.60	59.60	60.74	157,250	9,499,795	60.412	59.60	59.50	59.60	59.60	60.74	157,250	60.412	-0.90%
2020-06-23	60.14	60.14	-	58.20	60.14	119,751	7,126,119	59.508	60.14	60.14	-	58.20	60.14	119,751	59.508	1.79%
2020-06-22	59.08	59.00	59.48	58.56	59.82	79,052	4,685,869	59.276	59.08	59.00	59.48	58.56	59.82	79,052	59.276	-0.10%
2020-06-19	59.14	59.06	59.14	57.16	60.76	194,369	11,395,325	58.627	59.14	59.06	59.14	57.16	60.76	194,369	58.627	3.75%
2020-06-18	57.00	56.62	57.20	56.50	57.08	56,800	3,220,748	56.703	57.00	56.62	57.20	56.50	57.08	56,800	56.703	0.53%
2020-06-17	56.70	56.10	-	56.02	56.70	66,200	3,733,946	56.404	56.70	56.10	-	56.02	56.70	66,200	56.404	-0.04%
2020-06-16	56.72	56.70	56.72	56.18	57.12	124,650	7,077,374	56.778	56.72	56.70	56.72	56.18	57.12	124,650	56.778	3.65%
2020-06-15	54.72	54.72	55.06	54.24	56.44	101,150	5,561,542	54.983	54.72	54.72	55.06	54.24	56.44	101,150	54.983	-3.36%
2020-06-12	56.62	56.46	56.90	56.20	56.70	69,099	3,902,385	56.475	56.62	56.46	56.90	56.20	56.70	69,099	56.475	-0.28%
2020-06-11	56.78	56.70	-	56.70	57.34	145,900	8,330,958	57.101	56.78	56.70	-	56.70	57.34	145,900	57.100	-0.66%
2020-06-10	57.16	57.06	57.18	57.16	57.56	84,750	4,861,643	57.365	57.16	57.06	57.18	57.16	57.56	84,750	57.365	-0.17%
2020-06-09	57.26	57.14	57.46	56.06	57.78	131,651	7,552,166	57.365	57.26	57.14	57.46	56.06	57.78	131,651	57.365	2.14%
2020-06-08	56.06	56.06	56.60	55.68	57.06	95,200	5,348,447	56.181	56.06	56.06	56.60	55.68	57.06	95,200	56.181	-1.23%
2020-06-05	56.76	56.50	59.98	55.90	56.76	163,850	9,240,267	56.395	56.76	56.50	59.98	55.90	56.76	163,850	56.395	0.82%
2020-06-04	56.30	55.70	56.30	55.60	56.30	107,950	6,036,801	55.922	56.30	55.70	56.30	55.60	56.30	107,950	55.922	1.40%
2020-06-03	55.52	55.52	55.90	55.20	56.08	118,700	6,610,170	55.688	55.52	55.52	55.90	55.20	56.08	118,700	55.688	1.24%
2020-06-02	54.84	54.78	54.96	54.72	55.02	146,272	8,019,270	54.824	54.84	54.78	54.96	54.72	55.02	146,272	54.824	0.18%
2020-06-01	54.74	-	54.86	53.86	55.00	152,340	8,347,023	54.792	54.74	-	54.86	53.86	55.00	152,340	54.792	4.27%
2020-05-29	52.50	52.50	52.55	51.30	52.80	77,500	4,060,225	52.390	52.50	52.50	52.55	51.30	52.80	77,500	52.390	0.96%
2020-05-28	52.00	-	53.00	51.60	52.50	21,600	1,126,265	52.142	52.00	-	53.00	51.60	52.50	21,600	52.142	-0.57%
2020-05-27	52.30	50.00	52.70	52.30	53.80	28,600	1,518,072	53.079	52.30	50.00	52.70	52.30	53.80	28,600	53.079	-1.13%
2020-05-26	52.90	52.75	53.00	51.25	52.80	15,350	806,830	52.562	52.90	52.75	53.00	51.25	52.80	15,350	52.562	3.22%
2020-05-25	51.25	50.70	-	50.40	51.25	29,363	1,495,659	50.937	51.25	50.70	-	50.40	51.25	29,363	50.937	0.49%
2020-05-22	51.00	51.00	51.15	51.00	52.20	56,849	2,933,002	51.593	51.00	51.00	51.15	51.00	52.20	56,849	51.593	-4.40%
2020-05-21	53.35	53.25	53.40	53.30	53.75	69,300	3,709,835	53.533	53.35	53.25	53.40	53.30	53.75	69,300	53.533	-0.47%
2020-05-20	53.60	53.60	53.65	53.45	54.30	39,500	2,130,695	53.942	53.60	53.60	53.65	53.45	54.30	39,500	53.942	0.00%
2020-05-19	53.60	53.55	53.80	53.15	53.90	91,700	4,905,157	53.491	53.60	53.55	53.80	53.15	53.90	91,700	53.491	1.23%
2020-05-18	52.95	52.50	53.05	52.10	53.00	109,100	5,757,600	52.774	52.95	52.50	53.05	52.10	53.00	109,100	52.774	0.57%
2020-05-15	52.65	52.65	53.00	51.90	52.65	50,050	2,617,507	52.298	52.65	52.65	53.00	51.90	52.65	50,050	52.298	0.96%
2020-05-14	52.15	52.10	52.15	52.05	52.50	47,612	2,487,884	52.253	52.15	52.10	52.15	52.05	52.50	47,612	52.253	-1.42%
2020-05-13	52.90	52.90	53.00	52.30	52.95	76,200	4,022,175	52.784	52.90	52.90	53.00	52.30	52.95	76,200	52.784	0.76%
2020-05-12	52.50	52.50	52.60	52.25	52.60	21,250	1,115,645	52.501	52.50	52.50	52.60	52.25	52.60	21,250	52.501	-0.28%
2020-05-11	52.65	52.00	53.10	52.55	54.60	74,250	3,957,512	53.300	52.65	52.00	53.10	52.55	54.60	74,250	53.300	-1.96%
2020-05-08	53.70	53.55	-	51.65	53.65	133,418	7,015,463	52.583	53.70	53.55	-	51.65	53.65	133,418	52.583	2.78%
2020-05-07	52.25	52.20	52.80	51.40	52.25	52,650	2,733,245	51.914	52.25	52.20	52.80	51.40	52.25	52,650	51.913	1.26%
2020-05-06	51.60	51.60	51.95	50.80	51.85	48,548	2,493,592	51.363	51.60	51.60	51.95	50.80	51.85	48,548	51.363	3.20%
2020-05-05	50.00	49.50	-	49.55	50.00	4,750	235,477	49.574	50.00	49.50	-	49.55	50.00	4,750	49.574	1.52%
2020-05-04	49.25	49.20	49.25	49.25	51.45	9,312	461,462	49.556	49.25	49.20	49.25	49.25	51.45	9,312	49.556	-4.28%
2020-04-29	51.45	51.40	51.95	51.30	52.30	32,850	1,701,855	51.807	51.45	51.40	51.95	51.30	52.30	32,850	51.807	-0.58%
2020-04-28	51.75	51.00	52.00	50.60	51.80	18,900	973,710	51.519	51.75	51.00	52.00	50.60	51.80	18,900	51.519	2.58%
2020-04-27	50.45	50.40	50.60	49.55	50.60	27,150	1,361,080	50.132	50.45	50.40	50.60	49.55	50.60	27,150	50.132	0.20%
2020-04-24	50.35	48.80	52.30	50.35	51.65	19,200	980,952	51.091	50.35	48.80	52.30	50.35	51.65	19,200	51.091	-2.52%
2020-04-23	51.65	51.40	52.30	50.95	51.80	93,769	4,815,626	51.356	51.65	51.40	52.30	50.95	51.80	93,769	51.356	1.47%
2020-04-22	50.90	50.50	51.00	49.90	50.95	34,050	1,717,635	50.445	50.90	50.50	51.00	49.90	50.95	34,050	50.444	2.62%
2020-04-21	49.60	49.35	51.20	49.30	50.55	41,750	2,075,710	49.718	49.60	49.35	51.20	49.30	50.55	41,750	49.718	-2.27%
2020-04-20	50.75	50.65	50.90	50.15	51.00	46,350	2,349,270	50.685	50.75	50.65	50.90	50.15	51.00	46,350	50.685	0.79%
2020-04-17	50.35	49.95	50.45	50.25	51.00	163,600	8,316,495	50.834	50.35	49.95	50.45	50.25	51.00	163,600	50.834	1.51%
2020-04-16	49.60	49.40	-	48.65	49.75	56,400	2,782,180	49.329	49.60	49.40	-	48.65	49.75	56,400	49.329	1.43%
2020-04-15	48.90	-	49.35	48.90	50.05	2,400	118,857	49.524	48.90	-	49.35	48.90	50.05	2,400	49.524	-2.30%
2020-04-14	50.05	49.90	50.45	48.95	50.25	83,050	4,120,122	49.610	50.05	49.90	50.45	48.95	50.25	83,050	49.610	2.35%
2020-04-09	48.90	48.90	48.95	48.00	48.90	17,950	868,012	48.357	48.90	48.90	48.95	48.00	48.90	17,950	48.357	4.38%
2020-04-08	46.85	46.85	47.20	46.70	49.35	153,100	7,296,807	47.660	46.85	46.85	47.20	46.70	49.35	153,100	47.660	-5.07%
2020-04-07	49.35	49.35	49.50	48.40	49.35	148,120	7,253,594	48.971	49.35	49.35	49.50	48.40	49.35	148,120	48.971	2.81%
2020-04-06	48.00	48.05	48.15	47.25	48.05	40,750	1,949,295	47.836	48.00	48.05	48.15	47.25	48.05	40,750	47.835	1.05%
2020-04-03	47.50	47.50	50.00	46.50	47.50	74,750	3,488,317	46.666	47.50	47.50	50.00	46.50	47.50	74,750	46.666	1.82%
2020-04-02	46.65	46.50	50.00	46.20	46.85	30,271	1,404,149	46.386	46.65	46.50	50.00	46.20	46.85	30,271	46.386	0.86%
2020-04-01	46.25	46.25	47.30	46.10	47.65	44,750	2,113,747	47.235	46.25	46.25	47.30	46.10	47.65	44,750	47.235	-2.01%
2020-03-31	47.20	47.10	47.50	47.10	47.20	24,250	1,142,337	47.107	47.20	47.10	47.50	47.10	47.20	24,250	47.107	2.05%
2020-03-30	46.25	46.20	50.00	46.20	46.90	18,050	839,915	46.533	46.25	46.20	50.00	46.20	46.90	18,050	46.533	-4.54%
2020-03-27	48.45	48.40	50.00	47.80	48.90	32,750	1,576,237	48.129	48.45	48.40	50.00	47.80	48.90	32,750	48.129	3.09%
2020-03-26	47.00	46.80	48.10	46.75	47.45	81,250	3,822,890	47.051	47.00	46.80	48.10	46.75	47.45	81,250	47.051	0.21%
2020-03-25	46.90	46.60	47.20	45.50	47.40	31,200	1,457,560	46.717	46.90	46.60	47.20	45.50	47.40	31,200	46.717	4.22%
2020-03-24	45.00	45.00	45.50	44.00	45.25	27,700	1,237,970	44.692	45.00	45.00	45.50	44.00	45.25	27,700	44.692	7.91%
2020-03-23	41.70	41.35	41.90	41.70	42.80	63,050	2,663,267	42.241	41.70	41.35	41.90	41.70	42.80	63,050	42.241	-5.44%
2020-03-20	44.10	41.00	44.80	41.05	44.20	40,616	1,747,222	43.018	44.10	41.00	44.80	41.05	44.20	40,616	43.018	7.69%
2020-03-19	40.95	40.90	42.25	39.95	42.50	47,350	1,946,275	41.104	40.95	40.90	42.25	39.95	42.50	47,350	41.104	-4.32%
2020-03-18	42.80	41.80	43.30	42.80	45.40	16,191	716,527	44.255	42.80	41.80	43.30	42.80	45.40	16,191	44.255	-4.78%
2020-03-17	44.95	44.50	45.15	43.55	46.00	34,150	1,534,647	44.938	44.95	44.50	45.15	43.55	46.00	34,150	44.938	2.16%
2020-03-16	44.00	44.00	-	44.00	47.35	22,200	1,004,602	45.252	44.00	44.00	-	44.00	47.35	22,200	45.252	-8.90%
2020-03-13	48.30	48.30	49.80	44.45	48.30	41,876	1,944,970	46.446	48.30	48.30	49.80	44.45	48.30	41,876	46.446	0.00%
2020-03-12	48.30	48.00	48.30	48.25	51.70	67,400	3,293,625	48.867	48.30	48.00	48.30	48.25	51.70	67,400	48.867	-6.58%
2020-03-11	51.70	51.70	51.80	51.20	52.40	93,137	4,815,700	51.706	51.70	51.70	51.80	51.20	52.40	93,137	51.706	-1.52%
2020-03-10	52.50	52.50	52.80	51.10	52.50	87,859	4,558,819	51.888	52.50	52.50	52.80	51.10	52.50	87,859	51.888	5.11%
2020-03-09	49.95	49.65	50.50	49.65	52.50	121,569	6,109,415	50.255	49.95	49.65	50.50	49.65	52.50	121,569	50.255	-6.55%
2020-03-06	53.45	53.30	54.00	53.00	53.60	75,709	4,038,969	53.349	53.45	53.30	54.00	53.00	53.60	75,709	53.349	-2.46%
2020-03-05	54.80	54.60	55.00	52.60	54.95	220,750	11,872,847	53.784	54.80	54.60	55.00	52.60	54.95	220,750	53.784	4.08%
2020-03-04	52.65	52.45	52.70	51.20	52.65	59,668	3,099,895	51.952	52.65	52.45	52.70	51.20	52.65	59,668	51.952	2.03%
2020-03-03	51.60	51.20	52.20	50.90	51.60	52,000	2,663,945	51.230	51.60	51.20	52.20	50.90	51.60	52,000	51.230	2.99%
2020-03-02	50.10	49.35	50.45	49.65	50.40	55,100	2,757,427	50.044	50.10	49.35	50.45	49.65	50.40	55,100	50.044	3.09%
2020-02-28	48.60	48.20	48.90	48.50	50.50	75,850	3,755,585	49.513	48.60	48.20	48.90	48.50	50.50	75,850	49.513	-6.00%
2020-02-27	51.70	51.70	-	51.00	51.65	101,450	5,217,517	51.429	51.70	51.70	-	51.00	51.65	101,450	51.429	-0.58%
2020-02-26	52.00	51.95	52.40	50.90	52.40	50,300	2,606,270	51.815	52.00	51.95	52.40	50.90	52.40	50,300	51.815	-0.29%
2020-02-25	52.15	51.75	52.35	51.60	52.50	43,300	2,249,765	51.958	52.15	51.75	52.35	51.60	52.50	43,300	51.958	0.87%
2020-02-24	51.70	51.70	51.90	51.70	53.10	28,900	1,505,967	52.110	51.70	51.70	51.90	51.70	53.10	28,900	52.110	-4.17%
2020-02-21	53.95	53.80	54.00	53.55	54.50	80,400	4,326,192	53.808	53.95	53.80	54.00	53.55	54.50	80,400	53.808	-2.00%
2020-02-20	55.05	55.00	-	53.50	55.25	199,950	10,865,137	54.339	55.05	55.00	-	53.50	55.25	199,950	54.339	2.90%
2020-02-19	53.50	53.30	53.80	52.30	53.85	84,900	4,527,255	53.325	53.50	53.30	53.80	52.30	53.85	84,900	53.325	0.19%
2020-02-18	53.40	53.10	53.80	52.85	53.80	76,900	4,090,152	53.188	53.40	53.10	53.80	52.85	53.80	76,900	53.188	-0.93%
2020-02-17	53.90	53.70	54.60	53.20	54.50	97,700	5,255,030	53.787	53.90	53.70	54.60	53.20	54.50	97,700	53.787	1.32%
2020-02-14	53.20	53.20	53.35	53.05	53.30	26,650	1,417,640	53.195	53.20	53.20	53.35	53.05	53.30	26,650	53.195	0.47%
2020-02-13	52.95	52.60	53.10	52.95	54.80	147,400	7,975,047	54.105	52.95	52.60	53.10	52.95	54.80	147,400	54.105	-2.58%
2020-02-12	54.35	54.05	-	52.75	54.60	127,550	6,813,315	53.417	54.35	54.05	-	52.75	54.60	127,550	53.417	3.03%
2020-02-11	52.75	52.60	-	52.45	53.05	130,750	6,903,807	52.802	52.75	52.60	-	52.45	53.05	130,750	52.802	0.86%
2020-02-10	52.30	52.10	-	51.10	52.30	66,150	3,426,822	51.804	52.30	52.10	-	51.10	52.30	66,150	51.804	0.38%
2020-02-07	52.10	52.00	52.15	51.90	53.95	133,650	7,001,637	52.388	52.10	52.00	52.15	51.90	53.95	133,650	52.388	-3.43%
2020-02-06	53.95	53.85	-	51.60	54.00	194,850	10,196,480	52.330	53.95	53.85	-	51.60	54.00	194,850	52.330	4.45%
2020-02-05	51.65	51.55	-	51.55	52.50	144,300	7,487,677	51.890	51.65	51.55	-	51.55	52.50	144,300	51.890	0.39%
2020-02-04	51.45	51.00	51.70	49.50	51.85	113,100	5,721,385	50.587	51.45	51.00	51.70	49.50	51.85	113,100	50.587	6.30%
2020-02-03	48.40	48.15	48.50	48.25	48.95	95,800	4,658,075	48.623	48.40	48.15	48.50	48.25	48.95	95,800	48.623	0.94%
2020-01-31	47.95	47.75	49.40	47.60	49.95	86,700	4,203,330	48.481	47.95	47.75	49.40	47.60	49.95	86,700	48.481	-3.23%
2020-01-30	49.55	-	50.90	49.55	51.50	25,000	1,265,565	50.623	49.55	-	50.90	49.55	51.50	25,000	50.623	-4.34%
2020-01-29	51.80	51.65	51.90	51.50	53.25	86,800	4,517,092	52.040	51.80	51.65	51.90	51.50	53.25	86,800	52.040	-4.87%
2020-01-24	54.45	-	-	54.35	54.45	600	32,620	54.367	54.45	-	-	54.35	54.45	600	54.367	0.00%
2020-01-23	54.45	54.10	-	53.50	56.00	258,800	14,197,075	54.857	54.45	54.10	-	53.50	56.00	258,800	54.857	-3.37%
2020-01-22	56.35	56.25	-	54.00	56.40	300,200	16,486,465	54.918	56.35	56.25	-	54.00	56.40	300,200	54.918	2.36%
2020-01-21	55.05	55.00	55.55	55.05	55.60	315,700	17,488,112	55.395	55.05	55.00	55.55	55.05	55.60	315,700	55.395	-2.91%
2020-01-20	56.70	56.60	57.00	56.70	57.70	629,000	35,813,535	56.937	56.70	56.60	57.00	56.70	57.70	629,000	56.937	-0.87%
2020-01-17	57.20	57.15	57.20	57.00	57.50	800,100	45,806,840	57.251	57.20	57.15	57.20	57.00	57.50	800,100	57.251