Prices and Webb-site Total Returns

Global X China Semiconductor ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03191	2020-08-07			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
2026-02-04	65.70	65.38	65.70	64.80	67.00	132,122	8,645,910	65.439	65.70	65.38	65.70	64.80	67.00	132,122	65.439	-1.94%
2026-02-03	67.00	66.64	67.00	65.02	67.00	145,183	9,622,045	66.275	67.00	66.64	67.00	65.02	67.00	145,183	66.275	2.57%
2026-02-02	65.32	65.30	65.32	64.94	68.48	231,000	15,203,859	65.818	65.32	65.30	65.32	64.94	68.48	231,000	65.818	-4.31%
2026-01-30	68.26	68.26	68.32	66.34	69.06	321,150	21,796,324	67.870	68.26	68.26	68.32	66.34	69.06	321,150	67.870	0.09%
2026-01-29	68.20	68.16	69.00	68.00	71.06	386,700	26,586,505	68.752	68.20	68.16	69.00	68.00	71.06	386,700	68.752	-3.78%
2026-01-28	70.88	70.80	71.06	69.40	71.22	171,112	12,046,746	70.403	70.88	70.80	71.06	69.40	71.22	171,112	70.403	2.13%
2026-01-27	69.40	69.40	69.46	67.22	69.92	433,478	29,859,775	68.884	69.40	69.40	69.46	67.22	69.92	433,478	68.884	1.43%
2026-01-26	68.42	70.46	71.00	68.10	71.48	231,650	15,913,480	68.696	68.42	70.46	71.00	68.10	71.48	231,650	68.696	-4.28%
2026-01-23	71.48	70.24	71.48	69.08	71.48	318,450	22,250,080	69.870	71.48	70.24	71.48	69.08	71.48	318,450	69.870	2.11%
2026-01-22	70.00	69.30	70.10	68.80	71.50	498,532	34,811,213	69.827	70.00	69.30	70.10	68.80	71.50	498,532	69.827	-0.17%
2026-01-21	70.12	69.86	70.28	67.78	70.42	201,080	14,032,085	69.784	70.12	69.86	70.28	67.78	70.42	201,080	69.784	3.45%
2026-01-20	67.78	67.50	67.78	67.32	68.86	128,350	8,704,214	67.816	67.78	67.50	67.78	67.32	68.86	128,350	67.816	-0.82%
2026-01-19	68.34	68.30	68.40	68.00	69.00	150,600	10,299,780	68.392	68.34	68.30	68.40	68.00	69.00	150,600	68.392	0.35%
2026-01-16	68.10	68.10	68.62	66.10	69.00	401,450	27,345,251	68.116	68.10	68.10	68.62	66.10	69.00	401,450	68.116	3.06%
2026-01-15	66.08	66.08	66.10	64.50	66.08	423,500	27,652,885	65.296	66.08	66.08	66.10	64.50	66.08	423,500	65.296	2.35%
2026-01-14	64.56	64.82	64.92	63.90	66.18	212,850	13,818,969	64.924	64.56	64.82	64.92	63.90	66.18	212,850	64.924	0.69%
2026-01-13	64.12	63.90	64.12	63.80	66.00	181,547	11,742,120	64.678	64.12	63.90	64.12	63.80	66.00	181,547	64.678	-0.34%
2026-01-09	64.34	64.34	64.36	63.80	65.00	84,165	5,405,746	64.228	64.34	64.34	64.36	63.80	65.00	84,165	64.228	-0.43%
2026-01-08	64.62	64.38	64.62	63.96	65.36	422,350	27,331,545	64.713	64.62	64.38	64.62	63.96	65.36	422,350	64.713	0.03%
2026-01-07	64.60	64.56	64.60	63.52	64.62	363,840	23,408,533	64.337	64.60	64.56	64.60	63.52	64.62	363,840	64.337	2.02%
2026-01-06	63.32	63.24	63.34	61.36	63.56	162,450	10,235,423	63.007	63.32	63.24	63.34	61.36	63.56	162,450	63.007	3.19%
2026-01-05	61.36	61.10	61.36	59.66	61.42	340,426	20,693,435	60.787	61.36	61.10	61.36	59.66	61.42	340,426	60.787	4.85%
2025-12-31	58.52	58.50	59.90	58.52	59.80	47,000	2,769,308	58.921	58.52	58.50	59.90	58.52	59.80	47,000	58.921	-1.22%
2025-12-30	59.24	59.20	59.50	58.72	59.66	86,936	5,156,670	59.316	59.24	59.20	59.50	58.72	59.66	86,936	59.316	1.40%
2025-12-29	58.42	58.38	58.64	58.34	59.20	153,650	9,041,779	58.847	58.42	58.38	58.64	58.34	59.20	153,650	58.847	0.14%
2025-12-24	58.34	58.34	58.40	57.76	58.30	21,400	1,241,358	58.007	58.34	58.34	58.40	57.76	58.30	21,400	58.007	0.66%
2025-12-23	57.96	57.90	58.00	57.50	58.10	63,860	3,692,155	57.816	57.96	57.90	58.00	57.50	58.10	63,860	57.816	0.73%
2025-12-22	57.54	57.52	57.56	56.10	57.66	59,050	3,386,916	57.357	57.54	57.52	57.56	56.10	57.66	59,050	57.357	2.57%
2025-12-19	56.10	56.00	56.20	55.98	56.92	227,708	12,832,387	56.355	56.10	56.00	56.20	55.98	56.92	227,708	56.355	0.04%
2025-12-18	56.08	55.98	56.18	55.96	56.38	16,300	914,484	56.103	56.08	55.98	56.18	55.96	56.38	16,300	56.103	-0.53%
2025-12-17	56.38	56.28	56.40	55.16	56.50	36,350	2,032,211	55.907	56.38	56.28	56.40	55.16	56.50	36,350	55.907	1.95%
2025-12-16	55.30	55.30	56.20	54.88	56.06	81,050	4,509,937	55.644	55.30	55.30	56.20	54.88	56.06	81,050	55.644	-1.36%
2025-12-15	56.06	56.02	56.06	56.02	57.50	60,200	3,408,757	56.624	56.06	56.02	56.06	56.02	57.50	60,200	56.624	-2.50%
2025-12-12	57.50	57.18	57.50	56.02	57.64	53,500	3,059,574	57.188	57.50	57.18	57.50	56.02	57.64	53,500	57.188	1.99%
2025-12-11	56.38	56.36	57.80	56.32	57.84	61,511	3,515,498	57.152	56.38	56.36	57.80	56.32	57.84	61,511	57.152	-1.74%
2025-12-10	57.38	56.84	57.84	56.46	57.56	56,397	3,209,937	56.917	57.38	56.84	57.84	56.46	57.56	56,397	56.917	0.14%
2025-12-09	57.30	57.00	57.58	56.96	58.00	87,467	5,014,154	57.326	57.30	57.00	57.58	56.96	58.00	87,467	57.326	-0.10%
2025-12-08	57.36	57.36	57.60	56.76	57.82	197,711	11,313,060	57.220	57.36	57.36	57.60	56.76	57.82	197,711	57.220	1.45%
2025-12-05	56.54	55.90	56.56	55.82	56.70	15,850	892,628	56.317	56.54	55.90	56.56	55.82	56.70	15,850	56.317	0.68%
2025-12-04	56.16	56.16	56.30	54.80	56.38	187,800	10,505,259	55.939	56.16	56.16	56.30	54.80	56.38	187,800	55.939	1.92%
2025-12-03	55.10	55.10	56.00	55.10	56.00	34,750	1,924,952	55.394	55.10	55.10	56.00	55.10	56.00	34,750	55.394	0.00%
2025-12-02	55.10	55.02	56.00	54.84	56.00	5,528,650	304,953,219	55.159	55.10	55.02	56.00	54.84	56.00	5,528,650	55.159	-1.36%
2025-12-01	55.86	55.78	56.00	54.36	55.86	11,968,300	663,422,726	55.432	55.86	55.78	56.00	54.36	55.86	11,968,300	55.432	2.53%
2025-11-28	54.48	54.40	54.72	53.86	54.72	212,550	11,584,755	54.504	54.48	54.40	54.72	53.86	54.72	212,550	54.504	1.15%
2025-11-27	53.86	53.70	53.84	53.84	55.36	50,350	2,741,378	54.446	53.86	53.70	53.84	53.84	55.36	50,350	54.446	0.22%
2025-11-26	53.74	53.70	54.30	53.08	54.32	91,100	4,910,497	53.902	53.74	53.70	54.30	53.08	54.32	91,100	53.902	1.02%
2025-11-25	53.20	53.10	53.12	52.84	53.90	106,300	5,668,680	53.327	53.20	53.10	53.12	52.84	53.90	106,300	53.327	1.14%
2025-11-24	52.60	52.56	52.60	51.70	54.00	131,200	6,855,227	52.250	52.60	52.56	52.60	51.70	54.00	131,200	52.250	1.15%
2025-11-21	52.00	52.00	52.12	52.00	55.00	191,967	10,112,845	52.680	52.00	52.00	52.12	52.00	55.00	191,967	52.680	-4.76%
2025-11-20	54.60	54.46	54.60	54.42	56.00	96,050	5,273,552	54.904	54.60	54.46	54.60	54.42	56.00	96,050	54.904	-0.91%
2025-11-19	55.10	55.02	55.60	54.86	55.82	47,350	2,618,041	55.291	55.10	55.02	55.60	54.86	55.82	47,350	55.291	-0.90%
2025-11-18	55.60	55.60	55.66	54.82	56.70	245,950	13,726,593	55.811	55.60	55.60	55.66	54.82	56.70	245,950	55.811	0.29%
2025-11-17	55.44	55.40	55.80	55.30	57.14	234,350	13,047,528	55.675	55.44	55.40	55.80	55.30	57.14	234,350	55.675	-1.18%
2025-11-14	56.10	56.12	56.32	56.06	58.30	76,350	4,328,820	56.697	56.10	56.12	56.32	56.06	58.30	76,350	56.697	-3.77%
2025-11-13	58.30	58.00	58.30	57.30	59.00	186,300	10,821,755	58.088	58.30	58.00	58.30	57.30	59.00	186,300	58.088	-0.75%
2025-11-12	58.74	58.74	59.00	56.40	58.74	239,500	13,580,895	56.705	58.74	58.74	59.00	56.40	58.74	239,500	56.705	2.26%
2025-11-11	57.44	57.44	59.00	57.26	59.10	70,527	4,072,349	57.742	57.44	57.44	59.00	57.26	59.10	70,527	57.742	-1.88%
2025-11-10	58.54	58.38	59.10	57.60	59.28	479,800	28,062,756	58.488	58.54	58.38	59.10	57.60	59.28	479,800	58.488	0.72%
2025-11-07	58.12	58.10	58.60	57.96	58.90	183,508	10,718,135	58.407	58.12	58.10	58.60	57.96	58.90	183,508	58.407	-1.29%
2025-11-06	58.88	58.88	59.00	57.10	58.98	148,289	8,660,353	58.402	58.88	58.88	59.00	57.10	58.98	148,289	58.402	3.66%
2025-11-05	56.80	56.80	58.00	56.02	57.10	161,200	9,098,576	56.443	56.80	56.80	58.00	56.02	57.10	161,200	56.443	-0.87%
2025-11-04	57.30	57.12	57.30	57.20	58.62	117,000	6,755,843	57.742	57.30	57.12	57.30	57.20	58.62	117,000	57.742	-1.72%
2025-11-03	58.30	58.30	58.44	56.80	58.96	3,588,360	207,595,435	57.853	58.30	58.30	58.44	56.80	58.96	3,588,360	57.852	-0.48%
2025-10-31	58.58	58.50	58.60	58.38	62.10	1,574,800	93,881,034	59.615	58.58	58.50	58.60	58.38	62.10	1,574,800	59.615	-5.03%
2025-10-30	61.68	61.50	61.84	61.00	63.02	1,347,874	82,913,228	61.514	61.68	61.50	61.84	61.00	63.02	1,347,874	61.514	-0.26%
2025-10-28	61.84	61.84	61.86	61.20	62.54	121,250	7,520,148	62.022	61.84	61.84	61.86	61.20	62.54	121,250	62.022	0.13%
2025-10-27	61.76	61.76	61.90	60.40	62.00	263,700	16,155,042	61.263	61.76	61.76	61.90	60.40	62.00	263,700	61.263	3.07%
2025-10-24	59.92	59.88	60.00	57.50	59.96	361,050	21,447,980	59.405	59.92	59.88	60.00	57.50	59.96	361,050	59.404	4.87%
2025-10-23	57.14	57.00	57.14	56.20	57.80	69,747	3,960,235	56.780	57.14	57.00	57.14	56.20	57.80	69,747	56.780	-0.76%
2025-10-22	57.58	57.60	57.80	57.08	58.22	193,150	11,123,952	57.592	57.58	57.60	57.80	57.08	58.22	193,150	57.592	-0.93%
2025-10-21	58.12	58.00	58.12	57.00	58.38	481,235	27,946,653	58.073	58.12	58.00	58.12	57.00	58.38	481,235	58.073	2.07%
2025-10-20	56.94	56.80	57.30	56.18	57.86	279,150	16,011,626	57.359	56.94	56.80	57.30	56.18	57.86	279,150	57.359	1.68%
2025-10-17	56.00	56.08	56.16	55.90	59.22	200,700	11,423,263	56.917	56.00	56.08	56.16	55.90	59.22	200,700	56.917	-5.44%
2025-10-16	59.22	59.00	59.16	58.82	60.38	387,508	23,082,373	59.566	59.22	59.00	59.16	58.82	60.38	387,508	59.566	-0.13%
2025-10-15	59.30	59.30	59.50	57.62	61.88	526,633	30,856,703	58.592	59.30	59.30	59.50	57.62	61.88	526,633	58.592	1.37%
2025-10-14	58.50	58.50	58.86	58.00	64.14	787,750	46,737,435	59.330	58.50	58.50	58.86	58.00	64.14	787,750	59.330	-5.65%
2025-10-13	62.00	61.90	62.40	59.50	62.30	999,781	61,160,603	61.174	62.00	61.90	62.40	59.50	62.30	999,781	61.174	0.32%
2025-10-10	61.80	61.40	61.80	60.88	64.30	519,150	31,962,842	61.568	61.80	61.40	61.80	60.88	64.30	519,150	61.568	-3.68%
2025-10-09	64.16	64.08	64.80	63.00	66.18	338,217	21,881,860	64.698	64.16	64.08	64.80	63.00	66.18	338,217	64.698	2.10%
2025-10-08	62.84	62.80	62.84	62.30	63.62	493,900	30,903,456	62.570	62.84	62.80	62.84	62.30	63.62	493,900	62.570	-1.26%
2025-10-06	63.64	63.62	63.70	63.20	63.98	82,700	5,259,264	63.595	63.64	63.62	63.70	63.20	63.98	82,700	63.594	-0.41%
2025-10-03	63.90	63.58	64.20	63.48	66.10	366,650	23,411,267	63.852	63.90	63.58	64.20	63.48	66.10	366,650	63.852	-1.72%
2025-10-02	65.02	65.02	65.12	64.00	65.48	434,100	28,208,857	64.982	65.02	65.02	65.12	64.00	65.48	434,100	64.982	4.00%
2025-09-30	62.52	62.50	62.52	61.80	63.60	350,972	22,135,911	63.070	62.52	62.50	62.52	61.80	63.60	350,972	63.070	1.17%
2025-09-29	61.80	61.76	62.00	59.80	61.88	146,041	8,915,314	61.047	61.80	61.76	62.00	59.80	61.88	146,041	61.047	3.24%
2025-09-26	59.86	59.80	59.86	59.86	62.30	192,284	11,758,279	61.151	59.86	59.80	59.86	59.86	62.30	192,284	61.151	-2.51%
2025-09-25	61.40	61.38	61.40	60.76	62.50	2,421,507	150,372,133	62.099	61.40	61.38	61.40	60.76	62.50	2,421,507	62.099	-0.84%
2025-09-24	61.92	61.92	62.00	58.62	62.50	387,260	23,701,386	61.203	61.92	61.92	62.00	58.62	62.50	387,260	61.203	5.67%
2025-09-23	58.60	58.18	58.60	56.26	58.68	222,550	12,774,754	57.402	58.60	58.18	58.60	56.26	58.68	222,550	57.402	1.21%
2025-09-22	57.90	57.34	58.00	56.44	58.36	90,100	5,174,171	57.427	57.90	57.34	58.00	56.44	58.36	90,100	57.427	1.58%
2025-09-19	57.00	56.70	57.56	56.76	59.04	322,328	18,533,972	57.500	57.00	56.70	57.56	56.76	59.04	322,328	57.500	-3.19%
2025-09-18	58.88	57.52	58.88	56.20	59.30	645,953	37,551,744	58.134	58.88	57.52	58.88	56.20	59.30	645,953	58.134	5.41%
2025-09-17	55.86	55.84	55.86	54.84	56.40	190,750	10,659,169	55.880	55.86	55.84	55.86	54.84	56.40	190,750	55.880	1.05%
2025-09-16	55.28	55.28	55.78	55.04	55.80	79,908	4,426,654	55.397	55.28	55.28	55.78	55.04	55.80	79,908	55.397	0.14%
2025-09-15	55.20	55.20	55.22	54.76	56.50	95,650	5,295,332	55.362	55.20	55.20	55.22	54.76	56.50	95,650	55.362	0.80%
2025-09-12	54.76	54.74	54.76	54.22	55.64	141,950	7,780,507	54.812	54.76	54.74	54.76	54.22	55.64	141,950	54.812	0.48%
2025-09-11	54.50	54.50	54.54	51.44	54.56	109,993	5,925,888	53.875	54.50	54.50	54.54	51.44	54.56	109,993	53.875	4.85%
2025-09-10	51.98	51.98	52.30	51.30	52.36	84,800	4,403,355	51.926	51.98	51.98	52.30	51.30	52.36	84,800	51.926	1.33%
2025-09-09	51.30	51.28	52.00	51.02	53.98	108,850	5,649,953	51.906	51.30	51.28	52.00	51.02	53.98	108,850	51.906	-2.10%
2025-09-08	52.40	52.40	52.54	51.28	52.66	139,250	7,239,745	51.991	52.40	52.40	52.54	51.28	52.66	139,250	51.991	0.96%
2025-09-05	51.90	51.88	51.90	49.48	52.20	208,205	10,560,244	50.720	51.90	51.88	51.90	49.48	52.20	208,205	50.720	3.80%
2025-09-04	50.00	49.58	50.00	48.88	53.30	247,950	12,590,887	50.780	50.00	49.58	50.00	48.88	53.30	247,950	50.780	-6.33%
2025-09-03	53.38	53.30	53.38	53.10	54.80	142,250	7,643,397	53.732	53.38	53.30	53.38	53.10	54.80	142,250	53.732	-1.91%
2025-09-02	54.42	54.46	54.54	53.84	56.76	254,030	13,904,906	54.737	54.42	54.46	54.54	53.84	56.76	254,030	54.737	-2.99%
2025-09-01	56.10	56.10	56.50	54.58	56.76	234,950	13,038,019	55.493	56.10	56.10	56.50	54.58	56.76	234,950	55.493	1.19%
2025-08-29	55.44	55.40	55.44	54.30	55.80	681,250	37,287,288	54.734	55.44	55.40	55.44	54.30	55.80	681,250	54.734	-0.18%
2025-08-28	55.54	55.54	55.76	52.04	56.30	737,760	40,255,814	54.565	55.54	55.54	55.76	52.04	56.30	737,760	54.565	6.77%
2025-08-27	52.02	52.02	52.08	51.84	54.38	331,600	17,603,115	53.085	52.02	52.02	52.08	51.84	54.38	331,600	53.085	0.35%
2025-08-26	51.84	51.84	52.50	51.16	53.90	152,200	7,890,296	51.842	51.84	51.84	52.50	51.16	53.90	152,200	51.842	-0.15%
2025-08-25	51.92	51.80	51.92	50.70	53.20	314,000	16,159,211	51.463	51.92	51.80	51.92	50.70	53.20	314,000	51.462	2.16%
2025-08-22	50.82	50.80	50.84	47.38	50.98	292,750	14,504,395	49.545	50.82	50.80	50.84	47.38	50.98	292,750	49.545	8.08%
2025-08-21	47.02	46.96	47.20	46.92	47.88	127,516	6,053,995	47.476	47.02	46.96	47.20	46.92	47.88	127,516	47.476	0.21%
2025-08-20	46.92	46.90	46.92	45.00	47.00	47,250	2,195,479	46.465	46.92	46.90	46.92	45.00	47.00	47,250	46.465	4.04%
2025-08-19	45.10	45.00	46.00	45.00	46.06	123,000	5,623,040	45.716	45.10	45.00	46.00	45.00	46.06	123,000	45.716	-1.53%
2025-08-18	45.80	45.80	45.88	45.30	46.30	53,360	2,446,437	45.848	45.80	45.80	45.88	45.30	46.30	53,360	45.848	1.42%
2025-08-15	45.16	45.06	45.50	44.28	45.16	11,500	513,774	44.676	45.16	45.06	45.50	44.28	45.16	11,500	44.676	1.16%
2025-08-14	44.64	44.50	45.20	44.60	45.74	107,700	4,865,758	45.179	44.64	44.50	45.20	44.60	45.74	107,700	45.179	0.45%
2025-08-13	44.44	44.44	44.62	44.00	44.44	42,855	1,898,079	44.291	44.44	44.44	44.62	44.00	44.44	42,855	44.291	0.63%
2025-08-12	44.16	43.36	43.82	43.22	44.26	36,212	1,596,396	44.085	44.16	43.36	43.82	43.22	44.26	36,212	44.085	2.08%
2025-08-11	43.26	42.58	43.26	43.28	43.56	8,600	372,830	43.352	43.26	42.58	43.26	43.28	43.56	8,600	43.352	0.19%
2025-08-08	43.18	43.00	43.50	43.00	43.62	8,100	349,698	43.173	43.18	43.00	43.50	43.00	43.62	8,100	43.173	-1.46%
2025-08-07	43.82	43.78	43.88	43.50	44.26	31,960	1,406,131	43.997	43.82	43.78	43.88	43.50	44.26	31,960	43.997	0.97%
2025-08-06	43.40	43.22	44.00	43.08	43.50	10,000	433,776	43.378	43.40	43.22	44.00	43.08	43.50	10,000	43.378	0.74%
2025-08-05	43.08	42.92	43.10	42.90	43.20	7,750	333,596	43.045	43.08	42.92	43.10	42.90	43.20	7,750	43.045	0.42%
2025-08-04	42.90	42.80	42.90	42.32	42.94	16,150	689,554	42.697	42.90	42.80	42.90	42.32	42.94	16,150	42.697	1.71%
2025-08-01	42.18	42.08	42.22	42.04	43.00	26,650	1,127,481	42.307	42.18	42.08	42.22	42.04	43.00	26,650	42.307	-1.63%
2025-07-31	42.88	42.60	43.00	42.68	43.60	13,500	582,612	43.156	42.88	42.60	43.00	42.68	43.60	13,500	43.156	-1.43%
2025-07-30	43.50	43.50	43.68	43.34	44.20	36,750	1,610,777	43.831	43.50	43.50	43.68	43.34	44.20	36,750	43.831	-1.14%
2025-07-29	44.00	43.80	44.00	43.28	44.02	20,600	898,447	43.614	44.00	43.80	44.00	43.28	44.02	20,600	43.614	1.57%
2025-07-28	43.32	43.00	43.32	43.32	44.00	12,400	540,419	43.582	43.32	43.00	43.32	43.32	44.00	12,400	43.582	-0.82%
2025-07-25	43.68	43.56	43.72	42.62	43.76	21,700	940,183	43.326	43.68	43.56	43.72	42.62	43.76	21,700	43.326	1.63%
2025-07-24	42.98	42.98	43.10	42.08	43.04	21,650	927,735	42.852	42.98	42.98	43.10	42.08	43.04	21,650	42.852	2.14%
2025-07-23	42.08	42.08	42.20	41.82	42.66	32,300	1,366,695	42.313	42.08	42.08	42.20	41.82	42.66	32,300	42.313	0.62%
2025-07-22	41.82	41.66	41.98	41.58	41.88	37,722	1,575,692	41.771	41.82	41.66	41.98	41.58	41.88	37,722	41.771	0.53%
2025-07-21	41.60	41.60	41.80	41.50	41.64	14,050	584,102	41.573	41.60	41.60	41.80	41.50	41.64	14,050	41.573	0.05%
2025-07-18	41.58	41.44	41.98	41.36	41.98	49,000	2,034,985	41.530	41.58	41.44	41.98	41.36	41.98	49,000	41.530	0.48%
2025-07-17	41.38	41.38	41.60	40.76	41.40	29,850	1,226,760	41.098	41.38	41.38	41.60	40.76	41.40	29,850	41.097	1.07%
2025-07-16	40.94	40.86	41.34	40.80	41.50	7,697	315,961	41.050	40.94	40.86	41.34	40.80	41.50	7,697	41.050	-0.49%
2025-07-15	41.14	40.98	41.20	40.70	42.50	64,700	2,650,732	40.970	41.14	40.98	41.20	40.70	42.50	64,700	40.970	-0.19%
2025-07-14	41.22	41.22	41.36	41.20	41.56	13,000	536,267	41.251	41.22	41.22	41.36	41.20	41.56	13,000	41.251	-0.15%
2025-07-11	41.28	41.20	41.36	40.68	41.58	6,370	263,785	41.411	41.28	41.20	41.36	40.68	41.58	6,370	41.411	1.13%
2025-07-10	40.82	40.76	40.82	40.62	40.90	10,900	444,129	40.746	40.82	40.76	40.82	40.62	40.90	10,900	40.746	-0.29%
2025-07-09	40.94	40.68	40.94	40.68	41.68	4,966	203,999	41.079	40.94	40.68	40.94	40.68	41.68	4,966	41.079	-0.97%
2025-07-08	41.34	41.30	41.38	41.00	41.42	6,611	271,490	41.066	41.34	41.30	41.38	41.00	41.42	6,611	41.066	1.67%
2025-07-07	40.66	40.64	40.76	40.64	41.00	2,150	87,606	40.747	40.66	40.64	40.76	40.64	41.00	2,150	40.747	-0.68%
2025-07-04	40.94	40.94	41.42	40.52	41.38	13,900	566,469	40.753	40.94	40.94	41.42	40.52	41.38	13,900	40.753	0.05%
2025-07-03	40.92	40.84	41.00	40.54	41.08	1,450	59,163	40.802	40.92	40.84	41.00	40.54	41.08	1,450	40.802	0.94%
2025-07-02	40.54	40.50	41.30	40.54	41.66	24,050	991,075	41.209	40.54	40.50	41.30	40.54	41.66	24,050	41.209	-2.69%
2025-06-30	41.66	41.60	41.78	41.32	41.84	24,800	1,033,678	41.681	41.66	41.60	41.78	41.32	41.84	24,800	41.681	1.21%
2025-06-27	41.16	41.16	41.38	40.98	41.70	26,400	1,092,885	41.397	41.16	41.16	41.38	40.98	41.70	26,400	41.397	0.00%
2025-06-26	41.16	40.00	41.16	41.00	41.58	18,650	770,668	41.323	41.16	40.00	41.16	41.00	41.58	18,650	41.323	-0.68%
2025-06-25	41.44	41.00	41.60	40.74	41.50	23,100	951,002	41.169	41.44	41.00	41.60	40.74	41.50	23,100	41.169	1.77%
2025-06-24	40.72	40.00	40.78	40.30	40.80	18,900	768,721	40.673	40.72	40.00	40.78	40.30	40.80	18,900	40.673	1.85%
2025-06-23	39.98	39.86	40.00	39.36	40.12	4,850	193,592	39.916	39.98	39.86	40.00	39.36	40.12	4,850	39.916	1.47%
2025-06-20	39.40	39.36	39.52	39.28	39.92	26,870	1,068,879	39.780	39.40	39.36	39.52	39.28	39.92	26,870	39.780	-0.61%
2025-06-19	39.64	39.60	39.88	39.62	40.28	27,800	1,104,945	39.746	39.64	39.60	39.88	39.62	40.28	27,800	39.746	-0.30%
2025-06-18	39.76	39.76	40.00	39.44	39.80	12,300	488,304	39.700	39.76	39.76	40.00	39.44	39.80	12,300	39.700	0.71%
2025-06-17	39.48	39.48	39.82	39.44	40.00	6,001	237,714	39.612	39.48	39.48	39.82	39.44	40.00	6,001	39.612	-0.85%
2025-06-16	39.82	39.58	39.70	39.58	40.00	36,150	1,437,628	39.768	39.82	39.58	39.70	39.58	40.00	36,150	39.768	0.71%
2025-06-13	39.54	39.50	40.00	39.28	39.74	5,700	224,405	39.369	39.54	39.50	40.00	39.28	39.74	5,700	39.369	-0.65%
2025-06-12	39.80	39.74	40.80	39.74	40.36	11,200	447,073	39.917	39.80	39.74	40.80	39.74	40.36	11,200	39.917	-1.34%
2025-06-11	40.34	40.16	40.50	40.16	40.50	29,922	1,204,862	40.267	40.34	40.16	40.50	40.16	40.50	29,922	40.267	0.55%
2025-06-10	40.12	40.04	40.12	40.00	41.04	17,446	704,696	40.393	40.12	40.04	40.12	40.00	41.04	17,446	40.393	-2.29%
2025-06-09	41.06	41.06	41.60	40.88	41.04	10,300	421,515	40.924	41.06	41.06	41.60	40.88	41.04	10,300	40.924	0.29%
2025-06-06	40.94	40.90	41.18	40.90	41.18	47,308	1,940,239	41.013	40.94	40.90	41.18	40.90	41.18	47,308	41.013	-0.10%
2025-06-05	40.98	40.98	41.12	40.50	41.10	10,200	414,475	40.635	40.98	40.98	41.12	40.50	41.10	10,200	40.635	1.59%
2025-06-04	40.34	40.30	40.80	40.02	40.44	13,000	522,332	40.179	40.34	40.30	40.80	40.02	40.44	13,000	40.179	1.15%
2025-06-03	39.88	39.80	40.80	39.14	40.30	35,050	1,402,273	40.008	39.88	39.80	40.80	39.14	40.30	35,050	40.008	1.89%
2025-06-02	39.14	39.00	40.00	38.68	39.76	15,939	621,555	38.996	39.14	39.00	40.00	38.68	39.76	15,939	38.996	-1.56%
2025-05-30	39.76	39.70	39.76	39.56	39.84	25,850	1,028,919	39.803	39.76	39.70	39.76	39.56	39.84	25,850	39.803	-1.34%
2025-05-29	40.30	40.30	40.40	39.86	40.36	3,023	121,442	40.173	40.30	40.30	40.40	39.86	40.36	3,023	40.173	1.61%
2025-05-28	39.66	39.52	39.66	39.54	40.02	10,550	418,542	39.672	39.66	39.52	39.66	39.54	40.02	10,550	39.672	-1.10%
2025-05-27	40.10	40.02	40.88	40.06	40.58	25,047	1,008,121	40.249	40.10	40.02	40.88	40.06	40.58	25,047	40.249	-0.69%
2025-05-26	40.38	40.38	40.46	40.38	40.88	17,600	713,742	40.554	40.38	40.38	40.46	40.38	40.88	17,600	40.554	-0.05%
2025-05-23	40.40	40.32	40.96	40.40	41.04	24,570	1,003,115	40.827	40.40	40.32	40.96	40.40	41.04	24,570	40.827	-0.88%
2025-05-22	40.76	40.72	40.84	40.72	41.20	15,050	616,069	40.935	40.76	40.72	40.84	40.72	41.20	15,050	40.935	-0.34%
2025-05-21	40.90	40.86	41.20	40.80	41.14	4,900	200,513	40.921	40.90	40.86	41.20	40.80	41.14	4,900	40.921	-0.54%
2025-05-20	41.12	41.08	42.18	40.92	41.40	31,600	1,300,146	41.144	41.12	41.08	42.18	40.92	41.40	31,600	41.144	0.19%
2025-05-19	41.04	40.90	42.00	40.36	41.06	8,850	360,759	40.764	41.04	40.90	42.00	40.36	41.06	8,850	40.764	0.44%
2025-05-16	40.86	40.86	40.92	40.70	40.92	16,250	663,036	40.802	40.86	40.86	40.92	40.70	40.92	16,250	40.802	0.05%
2025-05-15	40.84	40.84	40.90	40.84	41.50	33,150	1,357,628	40.954	40.84	40.84	40.90	40.84	41.50	33,150	40.954	-1.87%
2025-05-14	41.62	41.58	41.68	41.30	41.62	33,700	1,398,506	41.499	41.62	41.58	41.68	41.30	41.62	33,700	41.499	0.58%
2025-05-13	41.38	40.80	42.50	41.38	42.28	32,141	1,336,614	41.586	41.38	40.80	42.50	41.38	42.28	32,141	41.586	-1.52%
2025-05-12	42.02	41.26	42.80	41.00	42.38	60,150	2,495,109	41.481	42.02	41.26	42.80	41.00	42.38	60,150	41.481	2.14%
2025-05-09	41.14	41.36	42.80	40.80	41.24	51,108	2,095,589	41.003	41.14	41.36	42.80	40.80	41.24	51,108	41.003	-2.00%
2025-05-08	41.98	41.76	42.00	41.72	42.00	11,350	474,946	41.846	41.98	41.76	42.00	41.72	42.00	11,350	41.845	-0.05%
2025-05-07	42.00	41.88	42.02	41.84	43.14	28,450	1,197,157	42.079	42.00	41.88	42.02	41.84	43.14	28,450	42.079	-0.85%
2025-05-06	42.36	42.26	42.60	41.90	43.00	10,100	425,203	42.099	42.36	42.26	42.60	41.90	43.00	10,100	42.099	0.76%
2025-05-02	42.04	42.00	42.24	41.52	42.08	10,700	448,491	41.915	42.04	42.00	42.24	41.52	42.08	10,700	41.915	2.04%
2025-04-30	41.20	39.20	41.20	40.98	41.30	19,150	788,643	41.182	41.20	39.20	41.20	40.98	41.30	19,150	41.182	0.24%
2025-04-29	41.10	40.90	41.10	40.08	41.10	18,522	755,990	40.816	41.10	40.90	41.10	40.08	41.10	18,522	40.816	2.90%
2025-04-28	39.94	39.90	40.14	39.90	40.24	13,724	551,057	40.153	39.94	39.90	40.14	39.90	40.24	13,724	40.153	-0.40%
2025-04-25	40.10	40.02	40.36	39.88	40.36	9,050	362,680	40.075	40.10	40.02	40.36	39.88	40.36	9,050	40.075	0.10%
2025-04-24	40.06	40.06	40.10	39.78	40.40	14,654	586,147	39.999	40.06	40.06	40.10	39.78	40.40	14,654	39.999	-1.09%
2025-04-23	40.50	40.52	42.50	40.14	42.00	38,150	1,542,359	40.429	40.50	40.52	42.50	40.14	42.00	38,150	40.429	0.90%
2025-04-22	40.14	40.10	41.28	40.10	40.60	8,500	342,317	40.273	40.14	40.10	41.28	40.10	40.60	8,500	40.273	-0.15%
2025-04-17	40.20	40.12	40.62	40.02	40.62	54,550	2,199,458	40.320	40.20	40.12	40.62	40.02	40.62	54,550	40.320	1.16%
2025-04-16	39.74	39.18	40.00	39.26	40.10	27,011	1,069,309	39.588	39.74	39.18	40.00	39.26	40.10	27,011	39.588	-0.10%
2025-04-15	39.78	39.18	39.88	39.50	40.06	27,675	1,100,500	39.765	39.78	39.18	39.88	39.50	40.06	27,675	39.765	-1.63%
2025-04-14	40.44	40.18	42.50	40.18	41.00	98,400	3,982,783	40.475	40.44	40.18	42.50	40.18	41.00	98,400	40.475	-0.05%
2025-04-11	40.46	40.46	40.50	39.04	41.00	72,827	2,913,519	40.006	40.46	40.46	40.50	39.04	41.00	72,827	40.006	5.47%
2025-04-10	38.36	38.28	39.00	38.36	39.20	47,250	1,837,537	38.890	38.36	38.28	39.00	38.36	39.20	47,250	38.890	0.74%
2025-04-09	38.08	38.08	-	35.76	38.34	75,800	2,850,972	37.612	38.08	38.08	-	35.76	38.34	75,800	37.612	5.54%
2025-04-08	36.08	36.00	36.70	35.52	36.70	53,413	1,930,055	36.135	36.08	36.00	36.70	35.52	36.70	53,413	36.135	3.68%
2025-04-07	34.80	34.80	34.98	34.80	39.00	373,300	13,587,665	36.399	34.80	34.80	34.98	34.80	39.00	373,300	36.399	-13.95%
2025-04-03	40.44	40.34	42.00	40.20	41.04	24,100	978,113	40.586	40.44	40.34	42.00	40.20	41.04	24,100	40.586	-0.93%
2025-04-02	40.82	40.82	41.00	40.80	41.22	77,650	3,174,721	40.885	40.82	40.82	41.00	40.80	41.22	77,650	40.885	-0.39%
2025-04-01	40.98	40.80	41.42	40.90	41.36	39,650	1,627,968	41.059	40.98	40.80	41.42	40.90	41.36	39,650	41.058	-0.10%
2025-03-31	41.02	40.92	41.24	40.58	41.30	25,950	1,066,609	41.103	41.02	40.92	41.24	40.58	41.30	25,950	41.102	-0.15%
2025-03-28	41.08	41.08	41.70	41.04	42.00	22,850	948,047	41.490	41.08	41.08	41.70	41.04	42.00	22,850	41.490	-1.96%
2025-03-27	41.90	41.70	41.94	41.28	42.38	22,600	945,022	41.815	41.90	41.70	41.94	41.28	42.38	22,600	41.815	0.62%
2025-03-26	41.64	41.36	41.64	41.70	41.92	24,500	1,023,606	41.780	41.64	41.36	41.64	41.70	41.92	24,500	41.780	0.00%
2025-03-25	41.64	41.64	43.00	41.62	42.48	25,100	1,047,167	41.720	41.64	41.64	43.00	41.62	42.48	25,100	41.720	-1.98%
2025-03-24	42.48	42.40	43.00	41.50	42.50	9,055	378,962	41.851	42.48	42.40	43.00	41.50	42.50	9,055	41.851	1.19%
2025-03-21	41.98	41.90	41.96	41.80	43.00	32,958	1,389,017	42.145	41.98	41.90	41.96	41.80	43.00	32,958	42.145	-2.28%
2025-03-20	42.96	42.86	43.24	42.88	43.62	30,450	1,316,202	43.225	42.96	42.86	43.24	42.88	43.62	30,450	43.225	-2.10%
2025-03-19	43.88	43.50	43.88	43.54	43.94	46,200	2,016,068	43.638	43.88	43.50	43.88	43.54	43.94	46,200	43.638	-0.32%
2025-03-18	44.02	44.02	44.16	44.00	44.40	14,400	637,002	44.236	44.02	44.02	44.16	44.00	44.40	14,400	44.236	0.78%
2025-03-17	43.68	43.60	43.82	43.64	44.80	27,350	1,199,581	43.860	43.68	43.60	43.82	43.64	44.80	27,350	43.860	-1.13%
2025-03-14	44.18	44.00	44.66	42.96	44.18	35,900	1,557,758	43.392	44.18	44.00	44.66	42.96	44.18	35,900	43.392	2.79%
2025-03-13	42.98	42.88	43.68	42.70	43.68	18,500	799,875	43.237	42.98	42.88	43.68	42.70	43.68	18,500	43.236	-1.92%
2025-03-12	43.82	43.80	43.82	43.82	44.50	12,100	534,137	44.144	43.82	43.80	43.82	43.82	44.50	12,100	44.144	-0.99%
2025-03-11	44.26	44.48	46.80	43.68	44.40	34,462	1,515,632	43.980	44.26	44.48	46.80	43.68	44.40	34,462	43.980	-0.32%
2025-03-10	44.40	44.28	44.44	44.14	44.70	12,950	574,783	44.385	44.40	44.28	44.44	44.14	44.70	12,950	44.385	-1.11%
2025-03-07	44.90	44.68	45.00	44.66	45.80	32,408	1,455,142	44.901	44.90	44.68	45.00	44.66	45.80	32,408	44.901	-2.39%
2025-03-06	46.00	45.60	46.00	44.76	46.00	157,800	7,159,559	45.371	46.00	45.60	46.00	44.76	46.00	157,800	45.371	4.26%
2025-03-05	44.12	44.00	45.00	43.72	44.38	23,650	1,040,946	44.015	44.12	44.00	45.00	43.72	44.38	23,650	44.015	0.87%
2025-03-04	43.74	43.68	44.12	42.50	44.00	18,550	799,727	43.112	43.74	43.68	44.12	42.50	44.00	18,550	43.112	1.67%
2025-03-03	43.02	43.00	43.18	42.80	44.00	50,500	2,197,422	43.513	43.02	43.00	43.18	42.80	44.00	50,500	43.513	-1.10%
2025-02-28	43.50	43.48	46.40	43.26	45.50	110,250	4,855,359	44.040	43.50	43.48	46.40	43.26	45.50	110,250	44.040	-4.40%
2025-02-27	45.50	45.40	45.84	44.76	46.28	35,058	1,594,832	45.491	45.50	45.40	45.84	44.76	46.28	35,058	45.491	-0.44%
2025-02-26	45.70	45.40	45.70	45.20	46.56	98,550	4,537,577	46.043	45.70	45.40	45.70	45.20	46.56	98,550	46.043	0.22%
2025-02-25	45.60	45.52	45.80	45.28	46.50	43,750	2,004,975	45.828	45.60	45.52	45.80	45.28	46.50	43,750	45.828	-1.81%
2025-02-24	46.44	46.44	48.00	45.86	46.68	47,050	2,179,117	46.315	46.44	46.44	48.00	45.86	46.68	47,050	46.315	0.48%
2025-02-21	46.22	46.16	46.18	44.60	46.50	73,108	3,360,973	45.973	46.22	46.16	46.18	44.60	46.50	73,108	45.973	3.63%
2025-02-20	44.60	44.60	44.64	44.32	44.90	36,800	1,641,705	44.612	44.60	44.60	44.64	44.32	44.90	36,800	44.612	-0.13%
2025-02-19	44.66	44.28	44.40	43.54	44.90	67,305	2,985,692	44.361	44.66	44.28	44.40	43.54	44.90	67,305	44.361	3.52%
2025-02-18	43.14	43.08	44.00	42.96	44.40	49,350	2,152,876	43.625	43.14	43.08	44.00	42.96	44.40	49,350	43.625	-1.69%
2025-02-17	43.88	43.76	44.32	43.70	44.42	72,800	3,198,090	43.930	43.88	43.76	44.32	43.70	44.42	72,800	43.930	-0.50%
2025-02-14	44.10	44.10	44.32	42.90	44.30	101,500	4,430,266	43.648	44.10	44.10	44.32	42.90	44.30	101,500	43.648	1.85%
2025-02-13	43.30	43.72	44.08	42.78	44.58	169,000	7,336,340	43.410	43.30	43.72	44.08	42.78	44.58	169,000	43.410	-2.87%
2025-02-12	44.58	44.58	44.60	42.84	44.58	70,800	3,082,308	43.535	44.58	44.58	44.60	42.84	44.58	70,800	43.535	4.16%
2025-02-11	42.80	42.76	42.90	42.58	44.98	18,550	796,422	42.934	42.80	42.76	42.90	42.58	44.98	18,550	42.934	-3.25%
2025-02-10	44.24	43.46	44.24	43.04	44.24	64,900	2,810,606	43.307	44.24	43.46	44.24	43.04	44.24	64,900	43.307	1.51%
2025-02-07	43.58	43.58	44.00	42.92	44.56	70,004	3,058,158	43.686	43.58	43.58	44.00	42.92	44.56	70,004	43.685	0.00%
2025-02-06	43.58	43.52	43.68	41.76	43.70	94,720	4,079,095	43.065	43.58	43.52	43.68	41.76	43.70	94,720	43.065	3.81%
2025-02-05	41.98	41.30	42.30	41.32	42.18	54,650	2,281,851	41.754	41.98	41.30	42.30	41.32	42.18	54,650	41.754	0.33%
2025-02-04	41.84	41.84	41.98	40.40	41.84	81,150	3,346,269	41.236	41.84	41.84	41.98	40.40	41.84	81,150	41.236	3.31%
2025-02-03	40.50	40.20	41.18	39.68	40.88	26,700	1,071,496	40.131	40.50	40.20	41.18	39.68	40.88	26,700	40.131	-0.49%
2025-01-28	40.70	40.68	40.70	40.66	41.16	14,950	612,299	40.957	40.70	40.68	40.70	40.66	41.16	14,950	40.956	-0.44%
2025-01-27	40.88	40.64	43.00	40.82	42.32	52,450	2,167,405	41.323	40.88	40.64	43.00	40.82	42.32	52,450	41.323	-2.67%
2025-01-24	42.00	41.98	42.80	41.90	42.02	25,850	1,085,362	41.987	42.00	41.98	42.80	41.90	42.02	25,850	41.987	1.06%
2025-01-23	41.56	41.40	41.58	41.44	42.96	38,700	1,628,103	42.070	41.56	41.40	41.58	41.44	42.96	38,700	42.070	-0.95%
2025-01-22	41.96	41.12	41.96	41.72	42.32	31,504	1,324,647	42.047	41.96	41.12	41.96	41.72	42.32	31,504	42.047	-0.29%
2025-01-21	42.08	41.50	42.60	41.36	42.50	66,500	2,791,549	41.978	42.08	41.50	42.60	41.36	42.50	66,500	41.978	1.30%
2025-01-20	41.54	40.40	41.80	41.18	41.86	397,950	16,571,674	41.643	41.54	40.40	41.80	41.18	41.86	397,950	41.643	0.83%
2025-01-17	41.20	40.68	41.36	40.36	41.84	73,222	3,021,278	41.262	41.20	40.68	41.36	40.36	41.84	73,222	41.262	1.98%
2025-01-16	40.40	39.10	41.50	40.30	41.34	39,450	1,606,925	40.733	40.40	39.10	41.50	40.30	41.34	39,450	40.733	-0.20%
2025-01-15	40.48	40.44	41.00	40.44	41.02	18,850	764,982	40.583	40.48	40.44	41.00	40.44	41.02	18,850	40.583	-0.30%
2025-01-14	40.60	40.60	40.84	38.68	40.84	22,900	922,636	40.290	40.60	40.60	40.84	38.68	40.84	22,900	40.290	4.86%
2025-01-13	38.72	38.22	39.60	38.28	39.06	60,250	2,316,558	38.449	38.72	38.22	39.60	38.28	39.06	60,250	38.449	-0.36%
2025-01-10	38.86	38.86	39.20	38.80	40.06	39,900	1,575,080	39.476	38.86	38.86	39.20	38.80	40.06	39,900	39.476	-0.36%
2025-01-09	39.00	38.94	39.60	38.80	39.50	33,000	1,294,450	39.226	39.00	38.94	39.60	38.80	39.50	33,000	39.226	0.52%
2025-01-08	38.80	38.80	39.00	37.86	39.26	44,805	1,728,716	38.583	38.80	38.80	39.00	37.86	39.26	44,805	38.583	-0.82%
2025-01-07	39.12	38.00	39.22	37.98	39.12	42,100	1,624,084	38.577	39.12	38.00	39.22	37.98	39.12	42,100	38.577	3.93%
2025-01-06	37.64	37.64	38.50	37.44	38.50	24,550	929,517	37.862	37.64	37.64	38.50	37.44	38.50	24,550	37.862	-1.31%
2025-01-03	38.14	38.84	38.92	38.12	39.28	56,400	2,179,857	38.650	38.14	38.84	38.92	38.12	39.28	56,400	38.650	-2.41%
2025-01-02	39.08	38.98	39.08	38.80	41.48	66,850	2,643,772	39.548	39.08	38.98	39.08	38.80	41.48	66,850	39.548	-5.79%
2024-12-31	41.48	41.40	41.68	41.48	42.72	12,700	528,913	41.647	41.48	41.40	41.68	41.48	42.72	12,700	41.647	-2.90%
2024-12-30	42.72	42.68	42.72	42.50	43.18	13,050	558,033	42.761	42.72	42.68	42.72	42.50	43.18	13,050	42.761	0.42%
2024-12-27	42.54	42.50	42.60	42.00	43.60	68,525	2,958,388	43.172	42.54	42.50	42.60	42.00	43.60	68,525	43.172	1.43%
2024-12-24	41.94	41.88	42.20	41.36	42.06	20,550	858,541	41.778	41.94	41.88	42.20	41.36	42.06	20,550	41.778	0.19%
2024-12-23	41.86	41.84	42.00	41.86	43.00	99,100	4,171,688	42.096	41.86	41.84	42.00	41.86	43.00	99,100	42.096	-1.64%
2024-12-20	42.56	42.52	42.60	41.36	42.96	55,754	2,369,497	42.499	42.56	42.52	42.60	41.36	42.96	55,754	42.499	2.95%
2024-12-19	41.34	40.78	41.34	40.62	41.52	88,600	3,625,303	40.918	41.34	40.78	41.34	40.62	41.52	88,600	40.918	1.27%
2024-12-18	40.82	40.00	43.88	40.08	40.84	38,850	1,578,155	40.622	40.82	40.00	43.88	40.08	40.84	38,850	40.622	2.41%
2024-12-17	39.86	39.86	40.16	39.82	40.32	79,150	3,175,061	40.115	39.86	39.86	40.16	39.82	40.32	79,150	40.114	-0.70%
2024-12-16	40.14	40.00	40.08	40.08	40.78	33,600	1,351,385	40.220	40.14	40.00	40.08	40.08	40.78	33,600	40.220	-1.57%
2024-12-13	40.78	40.76	44.50	40.78	41.50	23,600	966,853	40.968	40.78	40.76	44.50	40.78	41.50	23,600	40.968	-1.83%
2024-12-12	41.54	41.46	41.80	41.10	41.80	106,300	4,429,800	41.673	41.54	41.46	41.80	41.10	41.80	106,300	41.673	0.34%
2024-12-11	41.40	41.40	45.00	41.20	42.00	49,750	2,068,878	41.586	41.40	41.40	45.00	41.20	42.00	49,750	41.585	-1.00%
2024-12-10	41.82	41.74	41.94	41.70	45.00	176,150	7,475,118	42.436	41.82	41.74	41.94	41.70	45.00	176,150	42.436	-3.95%
2024-12-09	43.54	43.00	43.54	41.26	43.46	223,950	9,357,726	41.785	43.54	43.00	43.54	41.26	43.46	223,950	41.785	4.46%
2024-12-06	41.68	41.38	41.68	41.38	42.50	101,954	4,308,358	42.258	41.68	41.38	41.68	41.38	42.50	101,954	42.258	0.29%
2024-12-05	41.56	41.40	41.84	41.40	41.76	24,050	998,226	41.506	41.56	41.40	41.84	41.40	41.76	24,050	41.506	-0.19%
2024-12-04	41.64	41.50	42.16	41.60	42.68	45,450	1,921,099	42.268	41.64	41.50	42.16	41.60	42.68	45,450	42.268	0.05%
2024-12-03	41.62	41.40	46.80	41.46	42.38	57,550	2,403,361	41.761	41.62	41.40	46.80	41.46	42.38	57,550	41.761	-1.42%
2024-12-02	42.22	42.06	42.82	41.84	42.80	101,850	4,305,991	42.278	42.22	42.06	42.82	41.84	42.80	101,850	42.278	-0.42%
2024-11-29	42.40	42.32	42.40	41.20	42.84	26,950	1,129,066	41.895	42.40	42.32	42.40	41.20	42.84	26,950	41.895	2.42%
2024-11-28	41.40	41.14	42.00	41.32	42.00	13,400	556,501	41.530	41.40	41.14	42.00	41.32	42.00	13,400	41.530	-0.91%
2024-11-27	41.78	41.72	43.80	39.86	41.78	154,650	6,380,980	41.261	41.78	41.72	43.80	39.86	41.78	154,650	41.261	3.78%
2024-11-26	40.26	40.26	40.30	40.26	41.10	75,550	3,072,049	40.663	40.26	40.26	40.30	40.26	41.10	75,550	40.662	-0.98%
2024-11-25	40.66	40.66	41.20	40.16	41.40	59,050	2,403,860	40.709	40.66	40.66	41.20	40.16	41.40	59,050	40.709	-1.79%
2024-11-22	41.40	41.40	42.60	41.38	43.80	98,800	4,204,232	42.553	41.40	41.40	42.60	41.38	43.80	98,800	42.553	-4.74%
2024-11-21	43.46	43.00	46.80	43.28	43.84	18,109	786,357	43.424	43.46	43.00	46.80	43.28	43.84	18,109	43.424	-0.23%
2024-11-20	43.56	43.00	46.80	43.08	43.72	50,550	2,193,886	43.400	43.56	43.00	46.80	43.08	43.72	50,550	43.400	0.32%
2024-11-19	43.42	42.44	47.50	41.70	43.42	56,300	2,412,457	42.850	43.42	42.44	47.50	41.70	43.42	56,300	42.850	2.99%
2024-11-18	42.16	42.12	42.40	41.92	43.74	50,650	2,167,584	42.795	42.16	42.12	42.40	41.92	43.74	50,650	42.795	-2.54%
2024-11-15	43.26	43.26	43.30	43.12	45.32	103,100	4,570,444	44.330	43.26	43.26	43.30	43.12	45.32	103,100	44.330	-4.12%
2024-11-14	45.12	45.00	45.32	45.12	46.90	118,850	5,455,467	45.902	45.12	45.00	45.32	45.12	46.90	118,850	45.902	-3.75%
2024-11-13	46.88	46.78	47.14	46.26	47.14	58,650	2,738,598	46.694	46.88	46.78	47.14	46.26	47.14	58,650	46.694	-0.21%
2024-11-12	46.98	46.90	47.20	46.76	48.28	233,200	11,098,895	47.594	46.98	46.90	47.20	46.76	48.28	233,200	47.594	-1.34%
2024-11-11	47.62	46.60	47.62	46.50	48.60	282,350	13,573,508	48.073	47.62	46.60	47.62	46.50	48.60	282,350	48.073	4.43%
2024-11-08	45.60	45.60	46.50	45.50	47.38	253,250	11,744,649	46.376	45.60	45.60	46.50	45.50	47.38	253,250	46.376	0.80%
2024-11-07	45.24	45.24	45.88	43.48	45.64	106,759	4,787,958	44.848	45.24	45.24	45.88	43.48	45.64	106,759	44.848	2.54%
2024-11-06	44.12	44.12	45.00	43.50	44.82	143,500	6,299,456	43.899	44.12	44.12	45.00	43.50	44.82	143,500	43.899	-0.72%
2024-11-05	44.44	44.00	44.44	42.28	44.44	141,800	6,202,182	43.739	44.44	44.00	44.44	42.28	44.44	141,800	43.739	5.11%
2024-11-04	42.28	41.00	42.38	41.86	42.40	84,650	3,556,099	42.009	42.28	41.00	42.38	41.86	42.40	84,650	42.009	1.93%
2024-11-01	41.48	41.42	41.54	41.42	42.40	52,750	2,191,919	41.553	41.48	41.42	41.54	41.42	42.40	52,750	41.553	-3.53%
2024-10-31	43.00	41.50	43.22	41.42	43.58	88,000	3,755,378	42.675	43.00	41.50	43.22	41.42	43.58	88,000	42.675	2.63%
2024-10-30	41.90	41.90	42.08	41.50	42.32	54,150	2,265,805	41.843	41.90	41.90	42.08	41.50	42.32	54,150	41.843	-0.62%
2024-10-29	42.16	42.16	42.72	42.16	43.42	130,150	5,553,893	42.673	42.16	42.16	42.72	42.16	43.42	130,150	42.673	-1.08%
2024-10-28	42.62	42.52	42.66	41.96	43.80	97,700	4,152,019	42.498	42.62	42.52	42.66	41.96	43.80	97,700	42.498	0.05%
2024-10-25	42.60	42.60	42.70	41.82	43.30	117,750	5,008,577	42.536	42.60	42.60	42.70	41.82	43.30	117,750	42.536	1.38%
2024-10-24	42.02	41.90	42.16	41.82	42.68	75,850	3,195,518	42.129	42.02	41.90	42.16	41.82	42.68	75,850	42.129	-0.61%
2024-10-23	42.28	42.30	42.58	41.88	43.10	140,959	5,984,205	42.454	42.28	42.30	42.58	41.88	43.10	140,959	42.454	-1.12%
2024-10-22	42.76	42.70	43.30	42.00	43.50	142,150	6,066,773	42.679	42.76	42.70	43.30	42.00	43.50	142,150	42.679	-0.09%
2024-10-21	42.80	42.76	42.80	42.14	45.24	870,550	37,919,565	43.558	42.80	42.76	42.80	42.14	45.24	870,550	43.558	2.34%
2024-10-18	41.82	41.82	41.86	37.74	42.80	391,350	16,002,820	40.891	41.82	41.82	41.86	37.74	42.80	391,350	40.891	11.82%
2024-10-17	37.40	37.20	38.38	37.28	38.78	140,400	5,298,936	37.742	37.40	37.20	38.38	37.28	38.78	140,400	37.742	-1.06%
2024-10-16	37.80	37.80	39.00	37.70	38.60	151,650	5,771,220	38.056	37.80	37.80	39.00	37.70	38.60	151,650	38.056	-1.97%
2024-10-15	38.56	38.56	39.00	38.50	40.68	196,100	7,760,987	39.577	38.56	38.56	39.00	38.50	40.68	196,100	39.577	-2.87%
2024-10-14	39.70	39.66	39.80	37.48	41.00	292,700	11,377,136	38.870	39.70	39.66	39.80	37.48	41.00	292,700	38.870	-3.64%
2024-10-10	41.20	41.20	42.20	40.66	44.60	296,350	12,428,174	41.938	41.20	41.20	42.20	40.66	44.60	296,350	41.937	-3.65%
2024-10-09	42.76	42.66	42.92	40.00	46.90	461,450	20,401,479	44.212	42.76	42.66	42.92	40.00	46.90	461,450	44.212	-3.91%
2024-10-08	44.50	44.48	45.08	44.00	64.20	656,960	33,085,275	50.361	44.50	44.48	45.08	44.00	64.20	656,960	50.361	-24.47%
2024-10-07	58.92	58.92	59.00	50.00	59.00	729,688	40,215,567	55.113	58.92	58.92	59.00	50.00	59.00	729,688	55.113	27.31%
2024-10-04	46.28	46.28	48.00	41.16	46.28	139,400	6,040,495	43.332	46.28	46.28	48.00	41.16	46.28	139,400	43.332	12.44%
2024-10-03	41.16	41.22	42.00	39.86	42.48	121,000	4,929,553	40.740	41.16	41.22	42.00	39.86	42.48	121,000	40.740	-2.92%
2024-10-02	42.40	42.50	42.76	38.80	43.00	102,740	4,250,344	41.370	42.40	42.50	42.76	38.80	43.00	102,740	41.370	10.94%
2024-09-30	38.22	37.58	38.22	34.84	38.56	217,850	8,173,562	37.519	38.22	37.58	38.22	34.84	38.56	217,850	37.519	12.28%
2024-09-27	34.04	34.84	34.88	32.08	34.04	107,950	3,565,793	33.032	34.04	34.84	34.88	32.08	34.04	107,950	33.032	7.79%
2024-09-26	31.58	30.30	31.80	29.96	31.68	94,100	2,894,868	30.764	31.58	30.30	31.80	29.96	31.68	94,100	30.764	5.55%
2024-09-25	29.92	29.88	30.22	29.92	30.82	93,100	2,820,970	30.300	29.92	29.88	30.22	29.92	30.82	93,100	30.300	0.74%
2024-09-24	29.70	29.66	29.84	28.42	29.82	123,400	3,608,649	29.244	29.70	29.66	29.84	28.42	29.82	123,400	29.244	4.43%
2024-09-23	28.44	28.40	29.30	28.44	29.12	25,360	726,519	28.648	28.44	28.40	29.30	28.44	29.12	25,360	28.648	-1.25%
2024-09-20	28.80	28.86	29.80	28.60	29.06	81,000	2,330,638	28.773	28.80	28.86	29.80	28.60	29.06	81,000	28.773	-0.48%
2024-09-19	28.94	28.82	29.12	28.40	29.28	70,250	2,035,088	28.969	28.94	28.82	29.12	28.40	29.28	70,250	28.969	0.35%
2024-09-17	28.84	28.50	29.04	28.74	28.92	7,548	217,720	28.845	28.84	28.50	29.04	28.74	28.92	7,548	28.845	0.28%
2024-09-16	28.76	28.22	29.80	28.52	28.80	25,700	736,849	28.671	28.76	28.22	29.80	28.52	28.80	25,700	28.671	0.49%
2024-09-13	28.62	28.60	29.64	28.62	29.20	10,650	306,963	28.823	28.62	28.60	29.64	28.62	29.20	10,650	28.823	-1.72%
2024-09-12	29.12	29.12	29.64	29.18	29.64	2,450	71,710	29.269	29.12	29.12	29.64	29.18	29.64	2,450	29.269	-0.68%
2024-09-11	29.32	28.80	30.00	29.24	29.50	7,550	221,312	29.313	29.32	28.80	30.00	29.24	29.50	7,550	29.313	-0.27%
2024-09-10	29.40	29.40	29.50	28.92	29.50	14,750	431,366	29.245	29.40	29.40	29.50	28.92	29.50	14,750	29.245	0.27%
2024-09-09	29.32	29.32	29.76	29.28	29.80	8,950	262,863	29.370	29.32	29.32	29.76	29.28	29.80	8,950	29.370	-2.59%
2024-09-05	30.10	30.00	30.18	29.94	30.18	8,350	250,892	30.047	30.10	30.00	30.18	29.94	30.18	8,350	30.047	0.60%
2024-09-04	29.92	29.90	30.00	29.78	30.24	12,950	386,967	29.882	29.92	29.90	30.00	29.78	30.24	12,950	29.882	-0.86%
2024-09-03	30.18	30.00	30.40	30.16	30.36	8,500	256,777	30.209	30.18	30.00	30.40	30.16	30.36	8,500	30.209	1.00%
2024-09-02	29.88	29.88	30.40	29.88	30.92	17,900	538,380	30.077	29.88	29.88	30.40	29.88	30.92	17,900	30.077	-4.17%
2024-08-30	31.18	31.20	31.32	30.50	31.46	30,200	944,299	31.268	31.18	31.20	31.32	30.50	31.46	30,200	31.268	3.52%
2024-08-29	30.12	30.00	30.28	29.66	30.30	8,550	257,446	30.111	30.12	30.00	30.28	29.66	30.30	8,550	30.111	1.41%
2024-08-28	29.70	29.70	29.84	29.58	29.78	8,150	241,887	29.679	29.70	29.70	29.84	29.58	29.78	8,150	29.679	0.20%
2024-08-27	29.64	29.64	32.00	29.64	30.22	18,200	542,296	29.797	29.64	29.64	32.00	29.64	30.22	18,200	29.796	-1.92%
2024-08-26	30.22	30.22	30.28	30.20	30.50	13,800	417,336	30.242	30.22	30.22	30.28	30.20	30.50	13,800	30.242	0.27%
2024-08-23	30.14	30.14	32.00	29.90	30.44	16,800	505,466	30.087	30.14	30.14	32.00	29.90	30.44	16,800	30.087	-1.05%
2024-08-22	30.46	30.36	30.52	30.28	30.76	44,150	1,347,009	30.510	30.46	30.36	30.52	30.28	30.76	44,150	30.510	-1.30%
2024-08-21	30.86	30.80	30.86	30.86	31.36	4,062	126,171	31.061	30.86	30.80	30.86	30.86	31.36	4,062	31.061	-1.28%
2024-08-20	31.26	31.02	31.56	31.10	31.78	4,050	127,047	31.370	31.26	31.02	31.56	31.10	31.78	4,050	31.370	-0.51%
2024-08-19	31.42	31.26	32.00	31.26	31.72	28,050	883,426	31.495	31.42	31.26	32.00	31.26	31.72	28,050	31.495	-0.06%
2024-08-16	31.44	31.30	33.00	31.30	31.62	17,650	555,211	31.457	31.44	31.30	33.00	31.30	31.62	17,650	31.457	-0.25%
2024-08-15	31.52	31.38	31.62	31.38	31.82	11,400	360,148	31.592	31.52	31.38	31.62	31.38	31.82	11,400	31.592	0.00%
2024-08-14	31.52	31.00	31.70	31.48	31.72	2,500	78,826	31.530	31.52	31.00	31.70	31.48	31.72	2,500	31.530	-0.44%
2024-08-13	31.66	31.38	32.80	31.42	31.68	18,900	596,411	31.556	31.66	31.38	32.80	31.42	31.68	18,900	31.556	0.64%
2024-08-12	31.46	31.26	31.50	31.42	31.54	2,750	86,587	31.486	31.46	31.26	31.50	31.42	31.54	2,750	31.486	-0.57%
2024-08-09	31.64	31.50	31.80	31.52	32.10	39,000	1,245,029	31.924	31.64	31.50	31.80	31.52	32.10	39,000	31.924	0.13%
2024-08-08	31.60	31.00	31.70	31.16	31.98	15,550	491,669	31.619	31.60	31.00	31.70	31.16	31.98	15,550	31.619	0.64%
2024-08-07	31.40	31.32	31.44	31.40	31.72	37,600	1,187,340	31.578	31.40	31.32	31.44	31.40	31.72	37,600	31.578	-0.95%
2024-08-06	31.70	31.00	32.90	31.30	31.80	7,100	224,213	31.579	31.70	31.00	32.90	31.30	31.80	7,100	31.579	0.25%
2024-08-05	31.62	30.70	31.70	31.54	33.00	21,900	702,255	32.066	31.62	30.70	31.70	31.54	33.00	21,900	32.066	-3.42%
2024-08-02	32.74	32.76	33.00	32.74	33.48	7,700	253,877	32.971	32.74	32.76	33.00	32.74	33.48	7,700	32.971	-2.21%
2024-08-01	33.48	33.50	35.00	33.36	33.86	48,450	1,630,487	33.653	33.48	33.50	35.00	33.36	33.86	48,450	33.653	-0.42%
2024-07-31	33.62	33.30	35.00	32.72	33.58	33,950	1,132,127	33.347	33.62	33.30	35.00	32.72	33.58	33,950	33.347	4.28%
2024-07-30	32.24	32.10	35.28	31.76	32.24	15,400	491,379	31.908	32.24	32.10	35.28	31.76	32.24	15,400	31.908	0.44%
2024-07-29	32.10	32.02	32.60	32.10	32.60	9,000	290,646	32.294	32.10	32.02	32.60	32.10	32.60	9,000	32.294	-1.59%
2024-07-26	32.62	32.08	35.28	32.18	32.76	7,200	234,751	32.604	32.62	32.08	35.28	32.18	32.76	7,200	32.604	1.18%
2024-07-25	32.24	31.96	32.30	32.00	32.44	50,900	1,643,627	32.291	32.24	31.96	32.30	32.00	32.44	50,900	32.291	-0.80%
2024-07-24	32.50	32.40	32.66	32.50	33.28	7,950	260,574	32.777	32.50	32.40	32.66	32.50	33.28	7,950	32.777	-2.34%
2024-07-23	33.28	32.80	33.44	33.26	34.92	34,850	1,183,658	33.964	33.28	32.80	33.44	33.26	34.92	34,850	33.964	-4.70%
2024-07-22	34.92	34.82	34.98	34.72	35.12	7,900	276,090	34.948	34.92	34.82	34.98	34.72	35.12	7,900	34.948	0.58%
2024-07-19	34.72	34.72	34.74	34.30	35.14	15,750	547,952	34.791	34.72	34.72	34.74	34.30	35.14	15,750	34.791	0.87%
2024-07-18	34.42	34.00	34.42	33.60	34.42	13,200	451,620	34.214	34.42	34.00	34.42	33.60	34.42	13,200	34.214	0.47%
2024-07-17	34.26	34.24	34.38	34.22	34.72	11,000	378,725	34.430	34.26	34.24	34.38	34.22	34.72	11,000	34.430	-1.10%
2024-07-16	34.64	34.54	34.70	33.74	34.66	26,100	888,502	34.042	34.64	34.54	34.70	33.74	34.66	26,100	34.042	2.49%
2024-07-15	33.80	33.20	33.88	33.76	34.00	4,750	160,628	33.816	33.80	33.20	33.88	33.76	34.00	4,750	33.816	-0.59%
2024-07-12	34.00	33.54	34.02	33.38	34.08	3,850	129,489	33.634	34.00	33.54	34.02	33.38	34.08	3,850	33.634	1.49%
2024-07-11	33.50	33.50	33.86	33.08	33.60	16,400	548,567	33.449	33.50	33.50	33.86	33.08	33.60	16,400	33.449	1.27%
2024-07-10	33.08	32.94	33.10	33.00	33.30	18,700	619,772	33.143	33.08	32.94	33.10	33.00	33.30	18,700	33.143	-0.36%
2024-07-09	33.20	33.14	33.80	32.28	33.20	22,650	742,717	32.791	33.20	33.14	33.80	32.28	33.20	22,650	32.791	3.49%
2024-07-08	32.08	31.00	32.30	31.94	32.44	7,500	241,465	32.195	32.08	31.00	32.30	31.94	32.44	7,500	32.195	0.63%
2024-07-05	31.88	31.28	34.88	31.28	32.00	22,300	705,690	31.645	31.88	31.28	34.88	31.28	32.00	22,300	31.645	-0.38%
2024-07-04	32.00	31.78	32.52	32.00	32.26	4,800	154,033	32.090	32.00	31.78	32.52	32.00	32.26	4,800	32.090	-0.87%
2024-07-03	32.28	32.24	32.58	31.60	32.40	21,600	692,335	32.053	32.28	32.24	32.58	31.60	32.40	21,600	32.053	1.32%
2024-07-02	31.86	31.86	32.00	31.86	32.46	12,200	390,764	32.030	31.86	31.86	32.00	31.86	32.46	12,200	32.030	-1.85%
2024-06-28	32.46	30.36	33.00	32.42	32.88	18,950	618,564	32.642	32.46	30.36	33.00	32.42	32.88	18,950	32.642	0.25%
2024-06-27	32.38	32.32	34.88	32.30	32.92	69,700	2,256,775	32.378	32.38	32.32	34.88	32.30	32.92	69,700	32.378	-0.86%
2024-06-26	32.66	31.96	34.88	31.74	32.70	23,900	763,929	31.964	32.66	31.96	34.88	31.74	32.70	23,900	31.964	2.64%
2024-06-25	31.82	30.36	34.88	31.66	32.94	41,900	1,345,541	32.113	31.82	30.36	34.88	31.66	32.94	41,900	32.113	-3.40%
2024-06-24	32.94	32.50	33.04	32.88	33.88	9,400	311,492	33.137	32.94	32.50	33.04	32.88	33.88	9,400	33.137	-2.37%
2024-06-21	33.74	33.56	34.70	33.00	33.76	24,691	828,168	33.541	33.74	33.56	34.70	33.00	33.76	24,691	33.541	-0.06%
2024-06-20	33.76	33.00	33.76	33.74	34.40	31,050	1,051,457	33.863	33.76	33.00	33.76	33.74	34.40	31,050	33.863	-0.41%
2024-06-19	33.90	33.80	33.90	33.50	34.12	10,650	359,594	33.765	33.90	33.80	33.90	33.50	34.12	10,650	33.765	-0.64%
2024-06-18	34.12	33.00	34.50	33.80	34.18	35,600	1,209,190	33.966	34.12	33.00	34.50	33.80	34.18	35,600	33.966	0.65%
2024-06-17	33.90	33.78	33.90	33.10	34.14	46,250	1,569,489	33.935	33.90	33.78	33.90	33.10	34.14	46,250	33.935	1.92%
2024-06-14	33.26	31.00	33.46	32.98	33.46	38,150	1,263,528	33.120	33.26	31.00	33.46	32.98	33.46	38,150	33.120	-0.30%
2024-06-13	33.36	33.36	35.00	33.30	33.80	40,550	1,358,252	33.496	33.36	33.36	35.00	33.30	33.80	40,550	33.496	0.79%
2024-06-12	33.10	33.10	33.30	33.00	33.40	12,400	411,075	33.151	33.10	33.10	33.30	33.00	33.40	12,400	33.151	-0.12%
2024-06-11	33.14	33.14	33.30	32.42	33.20	24,250	800,577	33.014	33.14	33.14	33.30	32.42	33.20	24,250	33.013	2.16%
2024-06-07	32.44	32.44	32.80	32.14	32.80	13,800	448,231	32.481	32.44	32.44	32.80	32.14	32.80	13,800	32.481	-0.06%
2024-06-06	32.46	32.46	32.78	32.44	33.12	46,150	1,514,147	32.809	32.46	32.46	32.78	32.44	33.12	46,150	32.809	-0.67%
2024-06-05	32.68	32.00	33.00	32.40	32.94	4,400	144,205	32.774	32.68	32.00	33.00	32.40	32.94	4,400	32.774	0.86%
2024-06-04	32.40	32.00	32.44	32.10	32.46	3,550	114,544	32.266	32.40	32.00	32.44	32.10	32.46	3,550	32.266	0.25%
2024-06-03	32.32	32.00	33.00	32.00	32.52	19,050	614,320	32.248	32.32	32.00	33.00	32.00	32.52	19,050	32.248	2.08%
2024-05-31	31.66	31.66	32.00	31.74	32.18	18,000	572,414	31.801	31.66	31.66	32.00	31.74	32.18	18,000	31.801	-0.88%
2024-05-30	31.94	31.90	33.00	31.20	32.20	35,900	1,141,864	31.807	31.94	31.90	33.00	31.20	32.20	35,900	31.807	2.04%
2024-05-29	31.30	31.30	31.64	31.26	31.66	21,500	677,301	31.502	31.30	31.30	31.64	31.26	31.66	21,500	31.502	-0.76%
2024-05-28	31.54	31.50	33.00	31.50	32.30	36,900	1,174,884	31.840	31.54	31.50	33.00	31.50	32.30	36,900	31.840	-0.13%
2024-05-27	31.58	31.52	31.58	30.40	31.60	24,500	749,342	30.585	31.58	31.52	31.58	30.40	31.60	24,500	30.585	2.60%
2024-05-24	30.78	30.70	30.78	30.80	31.52	25,850	803,508	31.084	30.78	30.70	30.78	30.80	31.52	25,850	31.083	-2.41%
2024-05-23	31.54	31.46	31.54	31.54	31.84	36,200	1,146,777	31.679	31.54	31.46	31.54	31.54	31.84	36,200	31.679	-1.44%
2024-05-22	32.00	31.88	32.30	31.66	32.10	13,050	416,546	31.919	32.00	31.88	32.30	31.66	32.10	13,050	31.919	0.50%
2024-05-21	31.84	31.52	31.96	31.72	31.94	19,147	608,728	31.792	31.84	31.52	31.96	31.72	31.94	19,147	31.792	-0.06%
2024-05-20	31.86	31.84	31.96	31.80	32.10	12,700	404,767	31.871	31.86	31.84	31.96	31.80	32.10	12,700	31.871	-0.81%
2024-05-17	32.12	32.08	-	31.62	32.00	26,650	846,480	31.763	32.12	32.08	-	31.62	32.00	26,650	31.763	1.32%
2024-05-16	31.70	31.48	36.80	31.70	32.10	27,500	876,850	31.886	31.70	31.48	36.80	31.70	32.10	27,500	31.885	-1.55%
2024-05-14	32.20	32.08	32.20	32.08	32.66	20,300	653,665	32.200	32.20	32.08	32.20	32.08	32.66	20,300	32.200	-0.19%
2024-05-13	32.26	32.08	36.80	32.10	32.52	8,250	265,745	32.212	32.26	32.08	36.80	32.10	32.52	8,250	32.212	-0.74%
2024-05-10	32.50	32.46	32.52	32.40	32.92	7,700	250,155	32.488	32.50	32.46	32.52	32.40	32.92	7,700	32.488	-1.63%
2024-05-09	33.04	32.90	33.20	32.80	33.10	17,052	561,446	32.926	33.04	32.90	33.20	32.80	33.10	17,052	32.926	1.41%
2024-05-08	32.58	32.38	32.56	32.46	33.10	11,050	361,308	32.698	32.58	32.38	32.56	32.46	33.10	11,050	32.698	-1.57%
2024-05-07	33.10	33.00	33.10	33.08	33.40	7,950	263,639	33.162	33.10	33.00	33.10	33.08	33.40	7,950	33.162	-0.72%
2024-05-06	33.34	33.20	33.40	33.22	33.52	20,300	677,400	33.370	33.34	33.20	33.40	33.22	33.52	20,300	33.369	-0.18%
2024-05-03	33.40	33.32	33.42	33.28	33.46	19,000	633,454	33.340	33.40	33.32	33.42	33.28	33.46	19,000	33.340	0.97%
2024-05-02	33.08	33.08	33.22	32.10	33.10	4,300	141,397	32.883	33.08	33.08	33.22	32.10	33.10	4,300	32.883	0.92%
2024-04-30	32.78	32.10	32.78	32.78	33.10	900	29,724	33.027	32.78	32.10	32.78	32.78	33.10	900	33.027	-0.97%
2024-04-29	33.10	33.10	33.18	32.12	33.26	39,500	1,305,989	33.063	33.10	33.10	33.18	32.12	33.26	39,500	33.063	3.05%
2024-04-26	32.12	32.00	32.12	31.34	32.14	13,000	414,098	31.854	32.12	32.00	32.12	31.34	32.14	13,000	31.854	3.21%
2024-04-25	31.12	31.12	31.46	30.90	31.46	6,500	202,480	31.151	31.12	31.12	31.46	30.90	31.46	6,500	31.151	-0.26%
2024-04-24	31.20	30.94	31.30	30.90	31.20	17,400	540,114	31.041	31.20	30.94	31.30	30.90	31.20	17,400	31.041	1.89%
2024-04-23	30.62	30.46	31.30	30.60	30.94	8,900	273,729	30.756	30.62	30.46	31.30	30.60	30.94	8,900	30.756	-0.97%
2024-04-22	30.92	30.32	31.08	30.70	30.92	5,350	164,625	30.771	30.92	30.32	31.08	30.70	30.92	5,350	30.771	0.91%
2024-04-19	30.64	30.50	30.96	30.58	31.54	27,100	831,732	30.691	30.64	30.50	30.96	30.58	31.54	27,100	30.691	-2.85%
2024-04-18	31.54	31.48	31.90	31.54	31.98	4,600	146,470	31.841	31.54	31.48	31.90	31.54	31.98	4,600	31.841	-1.07%
2024-04-17	31.88	31.62	-	31.02	31.88	20,700	655,721	31.677	31.88	31.62	-	31.02	31.88	20,700	31.677	3.51%
2024-04-16	30.80	30.80	30.98	30.80	31.50	73,700	2,298,958	31.194	30.80	30.80	30.98	30.80	31.50	73,700	31.193	-2.96%
2024-04-15	31.74	31.38	32.12	31.42	31.94	19,650	623,132	31.712	31.74	31.38	32.12	31.42	31.94	19,650	31.712	1.67%
2024-04-12	31.22	31.20	31.40	31.14	31.60	20,050	628,079	31.326	31.22	31.20	31.40	31.14	31.60	20,050	31.326	-0.51%
2024-04-11	31.38	31.00	31.50	31.38	31.84	2,900	91,519	31.558	31.38	31.00	31.50	31.38	31.84	2,900	31.558	0.19%
2024-04-10	31.32	31.14	31.32	31.16	31.86	36,150	1,133,593	31.358	31.32	31.14	31.32	31.16	31.86	36,150	31.358	-2.49%
2024-04-09	32.12	32.12	-	31.76	32.12	39,400	1,256,696	31.896	32.12	32.12	-	31.76	32.12	39,400	31.896	0.37%
2024-04-08	32.00	31.84	32.00	32.00	32.56	12,400	399,065	32.183	32.00	31.84	32.00	32.00	32.56	12,400	32.183	-1.84%
2024-04-05	32.60	32.40	32.70	32.34	32.70	21,700	704,791	32.479	32.60	32.40	32.70	32.34	32.70	21,700	32.479	-0.18%
2024-04-03	32.66	32.60	32.66	32.34	33.02	22,700	744,896	32.815	32.66	32.60	32.66	32.34	33.02	22,700	32.815	0.18%
2024-04-02	32.60	32.54	32.68	32.58	33.16	35,650	1,166,326	32.716	32.60	32.54	32.68	32.58	33.16	35,650	32.716	0.06%
2024-03-28	32.58	32.58	32.66	32.12	33.04	26,300	862,868	32.809	32.58	32.58	32.66	32.12	33.04	26,300	32.809	1.43%
2024-03-27	32.12	32.12	32.34	32.08	32.84	34,250	1,116,384	32.595	32.12	32.12	32.34	32.08	32.84	34,250	32.595	-2.84%
2024-03-26	33.06	33.06	33.10	33.00	33.76	19,500	647,012	33.180	33.06	33.06	33.10	33.00	33.76	19,500	33.180	-0.72%
2024-03-25	33.30	33.24	33.90	33.30	33.98	22,100	745,570	33.736	33.30	33.24	33.90	33.30	33.98	22,100	33.736	-2.29%
2024-03-22	34.08	33.38	36.82	34.08	34.70	11,001	377,015	34.271	34.08	33.38	36.82	34.08	34.70	11,001	34.271	-1.73%
2024-03-21	34.68	34.40	34.72	34.50	34.84	4,200	145,311	34.598	34.68	34.40	34.72	34.50	34.84	4,200	34.598	0.35%
2024-03-20	34.56	34.38	35.50	34.18	34.68	9,650	332,222	34.427	34.56	34.38	35.50	34.18	34.68	9,650	34.427	0.00%
2024-03-19	34.56	34.54	34.70	34.56	35.20	56,300	1,959,039	34.796	34.56	34.54	34.70	34.56	35.20	56,300	34.796	-1.82%
2024-03-18	35.20	35.20	36.82	34.16	35.20	17,600	614,488	34.914	35.20	35.20	36.82	34.16	35.20	17,600	34.914	2.80%
2024-03-15	34.24	33.92	36.82	33.62	34.00	8,950	302,843	33.837	34.24	33.92	36.82	33.62	34.00	8,950	33.837	0.00%
2024-03-14	34.24	34.18	34.38	34.04	34.50	14,800	508,210	34.339	34.24	34.18	34.38	34.04	34.50	14,800	34.339	-1.78%
2024-03-13	34.86	34.86	34.90	34.86	35.30	33,900	1,191,606	35.151	34.86	34.86	34.90	34.86	35.30	33,900	35.151	-0.85%
2024-03-12	35.16	34.88	35.40	34.62	35.60	81,400	2,845,991	34.963	35.16	34.88	35.40	34.62	35.60	81,400	34.963	1.09%
2024-03-11	34.78	34.78	34.90	34.04	34.72	13,549	464,161	34.258	34.78	34.78	34.90	34.04	34.72	13,549	34.258	1.70%
2024-03-08	34.20	33.88	34.90	33.68	34.34	13,001	443,148	34.086	34.20	33.88	34.90	33.68	34.34	13,001	34.086	2.40%
2024-03-07	33.40	30.86	33.62	33.40	34.50	20,750	696,424	33.563	33.40	30.86	33.62	33.40	34.50	20,750	33.563	-2.34%
2024-03-06	34.20	34.00	35.18	33.82	34.44	38,100	1,303,206	34.205	34.20	34.00	35.18	33.82	34.44	38,100	34.205	-0.70%
2024-03-05	34.44	30.86	35.18	34.42	34.90	240,800	8,343,996	34.651	34.44	30.86	35.18	34.42	34.90	240,800	34.651	-0.35%
2024-03-04	34.56	34.50	34.58	34.24	34.88	21,750	752,088	34.579	34.56	34.50	34.58	34.24	34.88	21,750	34.579	0.23%
2024-03-01	34.48	34.36	34.90	33.94	34.50	31,000	1,059,211	34.168	34.48	34.36	34.90	33.94	34.50	31,000	34.168	2.07%
2024-02-29	33.78	33.30	33.80	32.50	33.82	41,150	1,373,440	33.376	33.78	33.30	33.80	32.50	33.82	41,150	33.376	6.43%
2024-02-28	31.74	31.74	33.64	31.74	33.60	13,600	448,982	33.013	31.74	31.74	33.64	31.74	33.60	13,600	33.013	-3.70%
2024-02-27	32.96	32.92	33.46	31.50	32.96	19,750	640,691	32.440	32.96	32.92	33.46	31.50	32.96	19,750	32.440	3.97%
2024-02-26	31.70	31.58	34.60	31.50	31.88	3,550	112,313	31.638	31.70	31.58	34.60	31.50	31.88	3,550	31.637	0.13%
2024-02-23	31.66	31.28	31.88	31.40	31.90	33,350	1,059,021	31.755	31.66	31.28	31.88	31.40	31.90	33,350	31.755	0.25%
2024-02-22	31.58	30.80	31.68	31.40	31.58	7,650	240,510	31.439	31.58	30.80	31.68	31.40	31.58	7,650	31.439	1.15%
2024-02-21	31.22	30.88	31.68	30.80	31.68	86,050	2,685,301	31.206	31.22	30.88	31.68	30.80	31.68	86,050	31.206	0.64%
2024-02-20	31.02	30.46	31.40	30.50	31.02	29,950	918,140	30.656	31.02	30.46	31.40	30.50	31.02	29,950	30.656	0.00%
2024-02-19	31.02	30.00	31.78	30.88	31.46	160,650	4,980,835	31.004	31.02	30.00	31.78	30.88	31.46	160,650	31.004	-1.52%
2024-02-16	31.50	31.40	32.20	31.00	31.50	44,000	1,375,709	31.266	31.50	31.40	32.20	31.00	31.50	44,000	31.266	2.27%
2024-02-15	30.80	30.68	31.40	30.60	30.80	16,550	508,392	30.719	30.80	30.68	31.40	30.60	30.80	16,550	30.719	0.46%
2024-02-14	30.66	30.50	30.80	30.50	30.88	3,301	101,635	30.789	30.66	30.50	30.80	30.50	30.88	3,301	30.789	0.59%
2024-02-09	30.48	30.44	30.56	30.46	33.00	41,950	1,290,946	30.773	30.48	30.44	30.56	30.46	33.00	41,950	30.773	-0.65%
2024-02-08	30.68	29.80	31.00	30.04	31.14	22,100	681,861	30.853	30.68	29.80	31.00	30.04	31.14	22,100	30.853	2.13%
2024-02-07	30.04	29.50	30.10	29.82	30.34	56,950	1,709,256	30.013	30.04	29.50	30.10	29.82	30.34	56,950	30.013	1.83%
2024-02-06	29.50	29.50	29.60	27.54	29.50	45,700	1,308,655	28.636	29.50	29.50	29.60	27.54	29.50	45,700	28.636	6.58%
2024-02-05	27.68	27.42	27.94	26.54	28.00	96,300	2,632,351	27.335	27.68	27.42	27.94	26.54	28.00	96,300	27.335	-1.49%
2024-02-02	28.10	27.60	28.36	27.20	28.80	68,800	1,922,400	27.942	28.10	27.60	28.36	27.20	28.80	68,800	27.942	-3.04%
2024-02-01	28.98	28.18	29.00	28.46	29.46	19,072	548,445	28.757	28.98	28.18	29.00	28.46	29.46	19,072	28.757	0.91%
2024-01-31	28.72	28.48	-	28.58	29.40	68,381	1,975,691	28.892	28.72	28.48	-	28.58	29.40	68,381	28.892	-1.85%
2024-01-30	29.26	29.08	29.40	29.22	30.10	26,950	794,162	29.468	29.26	29.08	29.40	29.22	30.10	26,950	29.468	-3.43%
2024-01-29	30.30	30.00	31.00	30.26	31.10	185,200	5,714,220	30.854	30.30	30.00	31.00	30.26	31.10	185,200	30.854	-2.32%
2024-01-26	31.02	30.90	31.08	31.02	32.50	6,200	194,047	31.298	31.02	30.90	31.08	31.02	32.50	6,200	31.298	-4.26%
2024-01-25	32.40	30.00	35.80	31.60	32.42	54,950	1,773,413	32.273	32.40	30.00	35.80	31.60	32.42	54,950	32.273	1.25%
2024-01-24	32.00	30.40	35.80	30.68	32.04	87,800	2,775,361	31.610	32.00	30.40	35.80	30.68	32.04	87,800	31.610	0.50%
2024-01-23	31.84	31.50	32.20	31.28	32.00	44,129	1,401,530	31.760	31.84	31.50	32.20	31.28	32.00	44,129	31.760	1.08%
2024-01-22	31.50	31.08	32.80	31.18	32.42	74,700	2,375,148	31.796	31.50	31.08	32.80	31.18	32.42	74,700	31.796	-3.55%
2024-01-19	32.66	31.08	33.80	32.50	32.86	40,500	1,320,777	32.612	32.66	31.08	33.80	32.50	32.86	40,500	32.612	0.80%
2024-01-18	32.40	32.10	32.80	31.42	32.52	18,050	581,903	32.238	32.40	32.10	32.80	31.42	32.52	18,050	32.238	1.69%
2024-01-17	31.86	31.08	31.86	31.86	32.70	35,100	1,138,574	32.438	31.86	31.08	31.86	31.86	32.70	35,100	32.438	-3.34%
2024-01-16	32.96	32.26	33.80	32.40	33.10	58,658	1,917,145	32.683	32.96	32.26	33.80	32.40	33.10	58,658	32.683	0.43%
2024-01-15	32.82	32.80	33.28	32.66	33.30	255,400	8,423,512	32.982	32.82	32.80	33.28	32.66	33.30	255,400	32.982	-0.73%
2024-01-12	33.06	32.60	33.90	33.06	33.44	194,750	6,494,116	33.346	33.06	32.60	33.90	33.06	33.44	194,750	33.346	-0.90%
2024-01-11	33.36	33.00	34.00	32.98	33.64	27,150	906,198	33.378	33.36	33.00	34.00	32.98	33.64	27,150	33.377	1.15%
2024-01-10	32.98	32.98	33.20	32.70	33.40	67,050	2,207,633	32.925	32.98	32.98	33.20	32.70	33.40	67,050	32.925	-0.42%
2024-01-09	33.12	32.90	33.30	32.98	33.64	18,479	614,509	33.255	33.12	32.90	33.30	32.98	33.64	18,479	33.254	-0.18%
2024-01-08	33.18	33.00	33.80	33.16	34.06	34,600	1,154,483	33.367	33.18	33.00	33.80	33.16	34.06	34,600	33.367	-3.10%
2024-01-05	34.24	33.80	35.50	33.94	34.78	125,812	4,332,641	34.437	34.24	33.80	35.50	33.94	34.78	125,812	34.437	-1.33%
2024-01-04	34.70	34.66	34.72	34.46	35.24	101,450	3,541,827	34.912	34.70	34.66	34.72	34.46	35.24	101,450	34.912	-1.92%
2024-01-03	35.38	35.22	35.36	35.24	36.16	16,775	595,118	35.477	35.38	35.22	35.36	35.24	36.16	16,775	35.476	-2.32%
2024-01-02	36.22	35.30	36.50	36.10	36.88	38,750	1,412,621	36.455	36.22	35.30	36.50	36.10	36.88	38,750	36.455	-2.95%
2023-12-29	37.32	37.20	37.88	37.12	37.58	77,280	2,884,668	37.328	37.32	37.20	37.88	37.12	37.58	77,280	37.327	0.38%
2023-12-28	37.18	35.32	37.30	35.98	37.18	7,550	278,781	36.925	37.18	35.32	37.30	35.98	37.18	7,550	36.925	3.16%
2023-12-27	36.04	35.50	36.14	35.42	36.12	29,765	1,067,049	35.849	36.04	35.50	36.14	35.42	36.12	29,765	35.849	0.00%
2023-12-22	36.04	36.06	36.50	35.98	36.58	16,500	596,626	36.159	36.04	36.06	36.50	35.98	36.58	16,500	36.159	-0.88%
2023-12-21	36.36	36.04	37.00	36.02	36.42	60,350	2,187,803	36.252	36.36	36.04	37.00	36.02	36.42	60,350	36.252	0.72%
2023-12-20	36.10	36.02	36.62	36.10	36.62	60,000	2,178,261	36.304	36.10	36.02	36.62	36.10	36.62	60,000	36.304	-1.15%
2023-12-19	36.52	36.02	36.62	36.24	36.74	17,550	637,920	36.349	36.52	36.02	36.62	36.24	36.74	17,550	36.349	1.39%
2023-12-18	36.02	36.02	36.28	36.00	36.80	76,300	2,776,271	36.386	36.02	36.02	36.28	36.00	36.80	76,300	36.386	-2.17%
2023-12-15	36.82	36.80	37.30	36.22	36.94	221,100	8,103,430	36.651	36.82	36.80	37.30	36.22	36.94	221,100	36.651	0.44%
2023-12-14	36.66	36.40	36.72	36.38	37.26	9,200	338,685	36.814	36.66	36.40	36.72	36.38	37.26	9,200	36.814	0.77%
2023-12-13	36.38	35.50	36.74	36.36	36.82	34,250	1,252,650	36.574	36.38	35.50	36.74	36.36	36.82	34,250	36.574	-0.87%
2023-12-12	36.70	35.30	37.30	36.50	36.70	9,100	333,499	36.648	36.70	35.30	37.30	36.50	36.70	9,100	36.648	0.38%
2023-12-11	36.56	35.80	37.00	35.50	36.56	20,473	734,077	35.856	36.56	35.80	37.00	35.50	36.56	20,473	35.856	1.50%
2023-12-08	36.02	35.80	37.00	35.64	36.04	41,169	1,480,475	35.961	36.02	35.80	37.00	35.64	36.04	41,169	35.961	1.24%
2023-12-07	35.58	35.56	35.82	35.50	35.70	89,711	3,189,714	35.555	35.58	35.56	35.82	35.50	35.70	89,711	35.555	-1.44%
2023-12-06	36.10	35.30	37.30	36.00	36.32	39,100	1,416,643	36.231	36.10	35.30	37.30	36.00	36.32	39,100	36.231	-0.28%
2023-12-05	36.20	36.18	38.00	36.20	37.12	36,900	1,341,371	36.352	36.20	36.18	38.00	36.20	37.12	36,900	36.352	-2.79%
2023-12-04	37.24	37.24	37.60	37.24	37.70	26,000	976,363	37.552	37.24	37.24	37.60	37.24	37.70	26,000	37.552	-1.27%
2023-12-01	37.72	37.12	38.80	37.26	37.80	29,800	1,114,458	37.398	37.72	37.12	38.80	37.26	37.80	29,800	37.398	-0.21%
2023-11-30	37.80	37.52	38.80	37.68	37.80	2,450	92,598	37.795	37.80	37.52	38.80	37.68	37.80	2,450	37.795	-0.53%
2023-11-29	38.00	36.00	38.30	37.94	38.30	20,300	772,375	38.048	38.00	36.00	38.30	37.94	38.30	20,300	38.048	1.17%
2023-11-28	37.56	37.56	38.28	37.44	37.58	1,500	56,269	37.513	37.56	37.56	38.28	37.44	37.58	1,500	37.513	-0.53%
2023-11-27	37.76	37.52	38.28	36.86	37.76	24,674	920,291	37.298	37.76	37.52	38.28	36.86	37.76	24,674	37.298	1.72%
2023-11-24	37.12	37.00	38.28	37.16	37.46	14,500	541,993	37.379	37.12	37.00	38.28	37.16	37.46	14,500	37.379	-1.90%
2023-11-23	37.84	37.68	38.28	37.16	37.64	11,950	445,868	37.311	37.84	37.68	38.28	37.16	37.64	11,950	37.311	1.50%
2023-11-22	37.28	37.28	38.80	37.24	38.22	12,150	462,840	38.094	37.28	37.28	38.80	37.24	38.22	12,150	38.094	-1.74%
2023-11-21	37.94	37.84	38.08	38.00	38.30	24,700	942,823	38.171	37.94	37.84	38.08	38.00	38.30	24,700	38.171	0.32%
2023-11-20	37.82	37.16	38.10	37.68	38.18	14,700	556,276	37.842	37.82	37.16	38.10	37.68	38.18	14,700	37.842	0.00%
2023-11-17	37.82	37.50	37.94	37.52	37.94	5,550	209,151	37.685	37.82	37.50	37.94	37.52	37.94	5,550	37.685	0.42%
2023-11-16	37.66	37.58	39.30	37.66	38.50	14,400	547,337	38.010	37.66	37.58	39.30	37.66	38.50	14,400	38.010	-2.18%
2023-11-15	38.50	38.40	38.70	38.46	38.80	3,950	152,596	38.632	38.50	38.40	38.70	38.46	38.80	3,950	38.632	0.84%
2023-11-14	38.18	36.86	39.88	38.10	38.36	2,350	89,765	38.198	38.18	36.86	39.88	38.10	38.36	2,350	38.198	0.00%
2023-11-13	38.18	37.82	39.00	37.88	38.26	5,350	203,651	38.066	38.18	37.82	39.00	37.88	38.26	5,350	38.066	0.95%
2023-11-10	37.82	37.00	39.00	37.80	38.30	29,650	1,127,926	38.041	37.82	37.00	39.00	37.80	38.30	29,650	38.041	-1.20%
2023-11-09	38.28	38.28	38.78	38.24	38.80	5,500	212,360	38.611	38.28	38.28	38.78	38.24	38.80	5,500	38.611	-1.34%
2023-11-08	38.80	38.74	38.88	38.80	39.30	14,200	553,804	39.000	38.80	38.74	38.88	38.80	39.30	14,200	39.000	0.00%
2023-11-07	38.80	38.78	39.60	38.64	39.14	85,602	3,321,309	38.799	38.80	38.78	39.60	38.64	39.14	85,602	38.799	-0.21%
2023-11-06	38.88	38.88	39.02	37.80	39.12	50,950	1,982,960	38.920	38.88	38.88	39.02	37.80	39.12	50,950	38.920	2.86%
2023-11-03	37.80	37.80	38.00	37.20	37.88	5,150	193,910	37.652	37.80	37.80	38.00	37.20	37.88	5,150	37.652	2.38%
2023-11-02	36.92	36.50	37.34	36.92	37.34	3,050	112,627	36.927	36.92	36.50	37.34	36.92	37.34	3,050	36.927	-0.81%
2023-11-01	37.22	37.20	37.34	37.22	37.80	38,850	1,452,319	37.383	37.22	37.20	37.34	37.22	37.80	38,850	37.383	-1.22%
2023-10-31	37.68	37.60	37.92	37.54	38.68	59,250	2,264,948	38.227	37.68	37.60	37.92	37.54	38.68	59,250	38.227	-0.58%
2023-10-30	37.90	37.82	38.02	36.00	38.06	15,200	575,830	37.884	37.90	37.82	38.02	36.00	38.06	15,200	37.884	4.87%
2023-10-27	36.14	36.06	36.50	35.20	36.40	14,050	501,039	35.661	36.14	36.06	36.50	35.20	36.40	14,050	35.661	2.50%
2023-10-26	35.26	34.62	36.20	34.70	35.26	15,600	545,999	35.000	35.26	34.62	36.20	34.70	35.26	15,600	35.000	0.51%
2023-10-25	35.08	34.10	36.40	34.92	35.34	26,300	924,828	35.165	35.08	34.10	36.40	34.92	35.34	26,300	35.165	-0.06%
2023-10-24	35.10	34.30	35.82	34.26	35.34	12,450	432,239	34.718	35.10	34.30	35.82	34.26	35.34	12,450	34.718	0.63%
2023-10-20	34.88	34.60	35.06	34.88	35.30	2,600	91,258	35.099	34.88	34.60	35.06	34.88	35.30	2,600	35.099	-1.86%
2023-10-19	35.54	35.42	36.10	35.50	36.26	13,450	483,711	35.964	35.54	35.42	36.10	35.50	36.26	13,450	35.964	-0.34%
2023-10-18	35.66	35.66	36.50	35.64	36.00	17,100	613,562	35.881	35.66	35.66	36.50	35.64	36.00	17,100	35.881	-1.27%
2023-10-17	36.12	35.78	36.50	35.68	36.44	1,300	46,840	36.031	36.12	35.78	36.50	35.68	36.44	1,300	36.031	0.95%
2023-10-16	35.78	35.60	36.90	35.78	36.48	17,950	648,365	36.121	35.78	35.60	36.90	35.78	36.48	17,950	36.121	-2.45%
2023-10-13	36.68	35.70	37.20	36.46	36.68	2,300	84,174	36.597	36.68	35.70	37.20	36.46	36.68	2,300	36.597	-0.49%
2023-10-12	36.86	34.60	37.50	36.54	36.92	11,300	416,571	36.865	36.86	34.60	37.50	36.54	36.92	11,300	36.865	0.44%
2023-10-11	36.70	35.88	36.66	36.24	36.84	1,950	71,255	36.541	36.70	35.88	36.66	36.24	36.84	1,950	36.541	1.38%
2023-10-10	36.20	34.60	36.42	36.18	36.72	11,350	413,282	36.413	36.20	34.60	36.42	36.18	36.72	11,350	36.413	0.89%
2023-10-09	35.88	34.20	36.00	35.12	36.14	25,760	924,775	35.900	35.88	34.20	36.00	35.12	36.14	25,760	35.900	1.64%
2023-10-06	35.30	34.88	35.48	35.18	35.38	6,600	232,935	35.293	35.30	34.88	35.48	35.18	35.38	6,600	35.293	1.20%
2023-10-05	34.88	34.84	35.08	34.60	35.00	10,709	373,009	34.831	34.88	34.84	35.08	34.60	35.00	10,709	34.831	0.29%
2023-10-04	34.78	34.60	34.88	34.68	35.00	8,050	280,398	34.832	34.78	34.60	34.88	34.68	35.00	8,050	34.832	-0.91%
2023-10-03	35.10	35.06	36.08	35.06	35.84	10,650	375,412	35.250	35.10	35.06	36.08	35.06	35.84	10,650	35.250	-3.15%
2023-09-29	36.24	35.18	36.32	35.88	36.30	9,900	358,144	36.176	36.24	35.18	36.32	35.88	36.30	9,900	36.176	2.08%
2023-09-28	35.50	35.38	36.00	34.82	35.54	3,400	119,464	35.137	35.50	35.38	36.00	34.82	35.54	3,400	35.136	1.37%
2023-09-27	35.02	34.80	35.70	35.02	35.50	850	29,850	35.118	35.02	34.80	35.70	35.02	35.50	850	35.118	0.46%
2023-09-26	34.86	34.86	35.40	34.86	35.44	4,550	159,223	34.994	34.86	34.86	35.40	34.86	35.44	4,550	34.994	-1.64%
2023-09-25	35.44	34.60	36.24	35.26	35.90	43,350	1,536,740	35.450	35.44	34.60	36.24	35.26	35.90	43,350	35.450	-1.28%
2023-09-22	35.90	35.00	36.40	34.88	36.06	12,850	458,798	35.704	35.90	35.00	36.40	34.88	36.06	12,850	35.704	2.92%
2023-09-21	34.88	34.80	36.00	34.86	35.24	12,127	425,000	35.046	34.88	34.80	36.00	34.86	35.24	12,127	35.046	-0.34%
2023-09-20	35.00	35.00	35.30	35.00	35.62	28,650	1,015,453	35.443	35.00	35.00	35.30	35.00	35.62	28,650	35.443	-1.74%
2023-09-19	35.62	35.00	35.84	35.36	35.84	2,750	97,990	35.633	35.62	35.00	35.84	35.36	35.84	2,750	35.633	-0.61%
2023-09-18	35.84	35.50	36.32	35.80	36.32	1,100	39,474	35.886	35.84	35.50	36.32	35.80	36.32	1,100	35.885	-0.88%
2023-09-15	36.16	35.80	36.80	35.68	37.00	29,900	1,089,759	36.447	36.16	35.80	36.80	35.68	37.00	29,900	36.447	0.61%
2023-09-14	35.94	35.94	36.20	35.88	36.32	40,400	1,452,251	35.947	35.94	35.94	36.20	35.88	36.32	40,400	35.947	-1.53%
2023-09-13	36.50	36.14	38.00	36.50	37.00	2,450	90,037	36.750	36.50	36.14	38.00	36.50	37.00	2,450	36.750	-0.98%
2023-09-12	36.86	36.50	37.02	36.76	37.30	7,868	289,507	36.796	36.86	36.50	37.02	36.76	37.30	7,868	36.796	-1.18%
2023-09-11	37.30	37.20	38.00	36.80	37.36	20,326	754,962	37.143	37.30	37.20	38.00	36.80	37.36	20,326	37.143	1.36%
2023-09-07	36.80	36.80	38.60	36.80	38.26	8,308	311,337	37.474	36.80	36.80	38.60	36.80	38.26	8,308	37.474	-4.02%
2023-09-06	38.34	38.26	38.44	37.60	38.38	18,406	698,086	37.927	38.34	38.26	38.44	37.60	38.38	18,406	37.927	1.48%
2023-09-05	37.78	37.70	38.40	37.78	38.80	13,300	506,904	38.113	37.78	37.70	38.40	37.78	38.80	13,300	38.113	-0.84%
2023-09-04	38.10	38.00	38.16	37.36	38.50	28,500	1,077,087	37.793	38.10	38.00	38.16	37.36	38.50	28,500	37.793	1.82%
2023-08-31	37.42	36.50	37.50	37.14	37.80	80,050	2,994,915	37.413	37.42	36.50	37.50	37.14	37.80	80,050	37.413	0.75%
2023-08-30	37.14	37.12	37.24	37.10	37.86	27,400	1,025,213	37.417	37.14	37.12	37.24	37.10	37.86	27,400	37.417	1.87%
2023-08-29	36.46	36.30	36.56	35.40	36.68	71,150	2,601,152	36.559	36.46	36.30	36.56	35.40	36.68	71,150	36.559	4.11%
2023-08-28	35.02	34.92	35.46	34.80	36.80	25,100	903,822	36.009	35.02	34.92	35.46	34.80	36.80	25,100	36.009	0.63%
2023-08-25	34.80	34.62	35.20	34.62	35.14	13,650	478,090	35.025	34.80	34.62	35.20	34.62	35.14	13,650	35.025	-1.69%
2023-08-24	35.40	35.38	35.50	35.36	35.98	7,800	277,072	35.522	35.40	35.38	35.50	35.36	35.98	7,800	35.522	2.43%
2023-08-23	34.56	34.50	34.92	34.56	35.26	10,800	375,769	34.793	34.56	34.50	34.92	34.56	35.26	10,800	34.793	-2.26%
2023-08-22	35.36	34.30	35.44	34.56	35.64	102,450	3,591,326	35.054	35.36	34.30	35.44	34.56	35.64	102,450	35.054	1.43%
2023-08-21	34.86	34.88	34.90	34.86	35.46	45,152	1,580,950	35.014	34.86	34.88	34.90	34.86	35.46	45,152	35.014	-1.36%
2023-08-18	35.34	35.20	35.82	35.34	35.88	14,000	499,776	35.698	35.34	35.20	35.82	35.34	35.88	14,000	35.698	-1.17%
2023-08-17	35.76	35.50	35.82	34.56	35.96	28,300	1,008,185	35.625	35.76	35.50	35.82	34.56	35.96	28,300	35.625	0.39%
2023-08-16	35.62	35.62	35.76	35.58	36.36	23,450	841,413	35.881	35.62	35.62	35.76	35.58	36.36	23,450	35.881	-2.36%
2023-08-15	36.48	36.34	36.48	36.28	37.10	8,900	326,093	36.640	36.48	36.34	36.48	36.28	37.10	8,900	36.640	-2.72%
2023-08-14	37.50	37.42	37.62	37.20	37.84	12,700	474,114	37.332	37.50	37.42	37.62	37.20	37.84	12,700	37.332	-0.90%
2023-08-11	37.84	37.82	38.46	37.84	39.10	29,400	1,122,531	38.181	37.84	37.82	38.46	37.84	39.10	29,400	38.181	-3.42%
2023-08-10	39.18	39.12	39.20	38.64	39.20	8,250	321,175	38.930	39.18	39.12	39.20	38.64	39.20	8,250	38.930	0.46%
2023-08-09	39.00	38.94	39.22	38.94	39.22	6,550	256,233	39.120	39.00	38.94	39.22	38.94	39.22	6,550	39.120	-0.36%
2023-08-08	39.14	39.14	43.10	39.14	39.66	14,850	584,131	39.335	39.14	39.14	43.10	39.14	39.66	14,850	39.335	-1.16%
2023-08-07	39.60	39.60	41.50	39.60	40.00	4,754	189,422	39.845	39.60	39.60	41.50	39.60	40.00	4,754	39.845	-1.39%
2023-08-04	40.16	40.00	40.16	40.14	40.60	7,500	302,860	40.381	40.16	40.00	40.16	40.14	40.60	7,500	40.381	0.05%
2023-08-03	40.14	40.14	40.60	40.10	40.40	37,050	1,490,367	40.226	40.14	40.14	40.60	40.10	40.40	37,050	40.226	-0.10%
2023-08-02	40.18	40.00	40.30	40.12	40.46	16,500	664,241	40.257	40.18	40.00	40.30	40.12	40.46	16,500	40.257	-0.40%
2023-08-01	40.34	40.10	40.60	40.10	40.48	18,900	762,901	40.365	40.34	40.10	40.60	40.10	40.48	18,900	40.365	0.40%
2023-07-31	40.18	40.00	40.46	39.90	40.66	16,150	649,079	40.191	40.18	40.00	40.46	39.90	40.66	16,150	40.191	1.16%
2023-07-28	39.72	39.72	40.50	39.20	39.90	5,700	226,454	39.729	39.72	39.72	40.50	39.20	39.90	5,700	39.729	0.86%
2023-07-27	39.38	39.38	39.60	39.26	39.88	9,900	391,064	39.501	39.38	39.38	39.60	39.26	39.88	9,900	39.501	-1.25%
2023-07-26	39.88	39.82	39.90	39.80	40.00	16,100	642,749	39.922	39.88	39.82	39.90	39.80	40.00	16,100	39.922	-0.65%
2023-07-25	40.14	40.14	40.16	39.60	40.16	28,250	1,128,120	39.934	40.14	40.14	40.16	39.60	40.16	28,250	39.933	2.82%
2023-07-24	39.04	39.04	39.46	39.04	39.64	26,800	1,052,915	39.288	39.04	39.04	39.46	39.04	39.64	26,800	39.288	-1.41%
2023-07-21	39.60	39.50	42.00	39.50	40.00	5,450	216,141	39.659	39.60	39.50	42.00	39.50	40.00	5,450	39.659	-0.30%
2023-07-20	39.72	39.54	40.06	39.72	40.40	20,150	809,039	40.151	39.72	39.54	40.06	39.72	40.40	20,150	40.151	-1.29%
2023-07-19	40.24	40.24	40.48	40.08	41.08	39,700	1,606,616	40.469	40.24	40.24	40.48	40.08	41.08	39,700	40.469	-1.61%
2023-07-18	40.90	40.10	41.06	40.90	42.00	53,800	2,211,848	41.112	40.90	40.10	41.06	40.90	42.00	53,800	41.112	-1.68%
2023-07-14	41.60	41.58	41.98	41.50	41.88	28,650	1,194,561	41.695	41.60	41.58	41.98	41.50	41.88	28,650	41.695	0.73%
2023-07-13	41.30	41.28	41.42	40.34	41.50	26,450	1,092,033	41.287	41.30	41.28	41.42	40.34	41.50	26,450	41.287	2.38%
2023-07-12	40.34	40.36	40.98	40.34	41.34	12,350	508,123	41.144	40.34	40.36	40.98	40.34	41.34	12,350	41.144	-2.23%
2023-07-11	41.26	41.26	41.36	40.42	41.24	10,450	428,179	40.974	41.26	41.26	41.36	40.42	41.24	10,450	40.974	2.89%
2023-07-10	40.10	38.90	40.30	40.06	40.36	7,350	295,532	40.208	40.10	38.90	40.30	40.06	40.36	7,350	40.208	0.65%
2023-07-07	39.84	38.90	41.00	39.74	40.28	23,749	948,283	39.929	39.84	38.90	41.00	39.74	40.28	23,749	39.929	-1.09%
2023-07-06	40.28	40.00	41.00	40.28	40.78	14,100	569,984	40.424	40.28	40.00	41.00	40.28	40.78	14,100	40.424	-0.10%
2023-07-05	40.32	40.30	40.46	40.32	40.96	19,150	775,470	40.495	40.32	40.30	40.46	40.32	40.96	19,150	40.495	-1.56%
2023-07-04	40.96	40.96	41.16	39.94	41.26	9,750	398,827	40.905	40.96	40.96	41.16	39.94	41.26	9,750	40.905	2.40%
2023-07-03	40.00	40.00	40.10	39.90	40.62	24,550	985,525	40.144	40.00	40.00	40.10	39.90	40.62	24,550	40.144	0.81%
2023-06-30	39.68	39.68	40.00	39.00	39.82	21,934	865,739	39.470	39.68	39.68	40.00	39.00	39.82	21,934	39.470	0.97%
2023-06-29	39.30	39.30	41.00	39.20	40.00	6,350	249,599	39.307	39.30	39.30	41.00	39.20	40.00	6,350	39.307	-0.05%
2023-06-28	39.32	39.22	39.50	38.84	39.72	46,150	1,819,510	39.426	39.32	39.22	39.50	38.84	39.72	46,150	39.426	-0.46%
2023-06-27	39.50	39.48	40.50	39.34	40.06	82,600	3,257,776	39.440	39.50	39.48	40.50	39.34	40.06	82,600	39.440	0.30%
2023-06-26	39.38	39.18	41.00	39.18	40.10	21,600	862,654	39.938	39.38	39.18	41.00	39.18	40.10	21,600	39.938	-0.15%
2023-06-23	39.44	39.30	39.76	39.32	39.80	14,250	562,887	39.501	39.44	39.30	39.76	39.32	39.80	14,250	39.501	-1.50%
2023-06-21	40.04	40.00	40.08	40.00	41.04	17,070	691,600	40.516	40.04	40.00	40.08	40.00	41.04	17,070	40.516	-3.56%
2023-06-20	41.52	41.10	42.50	41.36	41.88	16,050	669,186	41.694	41.52	41.10	42.50	41.36	41.88	16,050	41.694	-0.81%
2023-06-19	41.86	41.00	42.08	41.62	42.10	17,300	726,159	41.975	41.86	41.00	42.08	41.62	42.10	17,300	41.975	-0.33%
2023-06-16	42.00	41.84	42.00	41.38	42.16	32,800	1,367,549	41.694	42.00	41.84	42.00	41.38	42.16	32,800	41.694	1.20%
2023-06-15	41.50	41.20	41.50	41.00	41.50	23,300	959,196	41.167	41.50	41.20	41.50	41.00	41.50	23,300	41.167	0.19%
2023-06-14	41.42	41.00	43.26	41.16	41.42	4,550	188,033	41.326	41.42	41.00	43.26	41.16	41.42	4,550	41.326	0.29%
2023-06-13	41.30	41.24	43.26	39.98	41.30	28,900	1,170,124	40.489	41.30	41.24	43.26	39.98	41.30	28,900	40.489	2.63%
2023-06-12	40.24	40.10	41.00	40.08	40.48	44,850	1,810,259	40.363	40.24	40.10	41.00	40.08	40.48	44,850	40.363	-0.30%
2023-06-09	40.36	40.10	40.50	39.60	40.40	27,050	1,080,929	39.960	40.36	40.10	40.50	39.60	40.40	27,050	39.960	1.36%
2023-06-08	39.82	39.72	40.32	39.60	40.00	39,750	1,581,195	39.779	39.82	39.72	40.32	39.60	40.00	39,750	39.778	-1.53%
2023-06-07	40.44	40.24	40.82	40.30	40.82	65,648	2,658,705	40.499	40.44	40.24	40.82	40.30	40.82	65,648	40.499	0.15%
2023-06-06	40.38	40.28	40.38	40.38	41.12	24,200	985,019	40.703	40.38	40.28	40.38	40.38	41.12	24,200	40.703	-2.46%
2023-06-05	41.40	41.00	41.82	41.34	42.82	23,850	994,671	41.705	41.40	41.00	41.82	41.34	42.82	23,850	41.705	-0.67%
2023-06-02	41.68	41.68	42.50	41.16	41.80	137,300	5,709,348	41.583	41.68	41.68	42.50	41.16	41.80	137,300	41.583	1.41%
2023-06-01	41.10	41.00	41.20	40.88	41.28	7,650	314,048	41.052	41.10	41.00	41.20	40.88	41.28	7,650	41.052	-0.19%
2023-05-31	41.18	41.12	41.34	40.88	41.34	59,830	2,465,112	41.202	41.18	41.12	41.34	40.88	41.34	59,830	41.202	-0.10%
2023-05-30	41.22	41.00	41.28	40.62	41.34	24,550	1,005,941	40.975	41.22	41.00	41.28	40.62	41.34	24,550	40.975	0.05%
2023-05-29	41.20	41.10	41.20	40.50	41.80	9,100	378,043	41.543	41.20	41.10	41.20	40.50	41.80	9,100	41.543	1.78%
2023-05-25	40.48	40.32	40.80	40.00	40.54	19,450	785,541	40.388	40.48	40.32	40.80	40.00	40.54	19,450	40.388	0.75%
2023-05-24	40.18	40.12	40.20	39.90	40.64	19,550	784,301	40.118	40.18	40.12	40.20	39.90	40.64	19,550	40.118	-0.40%
2023-05-23	40.34	40.34	41.00	40.34	41.24	27,750	1,133,452	40.845	40.34	40.34	41.00	40.34	41.24	27,750	40.845	-2.18%
2023-05-22	41.24	40.90	41.24	41.12	41.54	8,100	334,410	41.285	41.24	40.90	41.24	41.12	41.54	8,100	41.285	-0.87%
2023-05-19	41.60	41.26	41.82	41.04	41.62	34,050	1,409,277	41.389	41.60	41.26	41.82	41.04	41.62	34,050	41.388	1.17%
2023-05-18	41.12	41.12	41.82	41.08	41.56	9,000	371,500	41.278	41.12	41.12	41.82	41.08	41.56	9,000	41.278	0.05%
2023-05-17	41.10	40.20	41.58	41.02	41.58	15,950	659,369	41.340	41.10	40.20	41.58	41.02	41.58	15,950	41.340	-0.39%
2023-05-16	41.26	40.82	41.46	40.56	41.48	16,500	676,691	41.012	41.26	40.82	41.46	40.56	41.48	16,500	41.012	1.03%
2023-05-15	40.84	40.84	41.94	40.04	40.84	17,050	688,191	40.363	40.84	40.84	41.94	40.04	40.84	17,050	40.363	0.79%
2023-05-12	40.52	40.48	41.64	40.40	42.30	43,000	1,750,119	40.700	40.52	40.48	41.64	40.40	42.30	43,000	40.700	-5.99%
2023-05-11	43.10	43.10	43.50	40.84	43.10	87,750	3,597,930	41.002	43.10	43.10	43.50	40.84	43.10	87,750	41.002	5.38%
2023-05-10	40.90	40.80	41.08	40.48	41.34	18,950	773,998	40.844	40.90	40.80	41.08	40.48	41.34	18,950	40.844	-1.40%
2023-05-09	41.48	41.06	41.64	41.44	42.24	27,773	1,162,082	41.842	41.48	41.06	41.64	41.44	42.24	27,773	41.842	-1.80%
2023-05-08	42.24	42.12	42.32	42.10	42.50	17,717	748,291	42.236	42.24	42.12	42.32	42.10	42.50	17,717	42.236	-0.14%
2023-05-05	42.30	42.20	42.32	42.26	42.92	23,350	993,996	42.569	42.30	42.20	42.32	42.26	42.92	23,350	42.569	-0.61%
2023-05-04	42.56	42.48	42.80	42.46	43.10	22,450	958,162	42.680	42.56	42.48	42.80	42.46	43.10	22,450	42.680	-0.93%
2023-05-03	42.96	42.82	44.00	42.82	43.20	6,300	270,467	42.931	42.96	42.82	44.00	42.82	43.20	6,300	42.931	-0.60%
2023-05-02	43.22	43.12	43.40	43.00	43.50	5,400	233,543	43.249	43.22	43.12	43.40	43.00	43.50	5,400	43.249	-0.60%
2023-04-28	43.48	43.36	43.48	42.82	43.58	50,250	2,178,284	43.349	43.48	43.36	43.48	42.82	43.58	50,250	43.349	0.42%
2023-04-27	43.30	43.22	43.50	43.00	43.64	22,400	969,758	43.293	43.30	43.22	43.50	43.00	43.64	22,400	43.293	0.00%
2023-04-26	43.30	43.10	43.44	42.92	43.96	30,450	1,322,682	43.438	43.30	43.10	43.44	42.92	43.96	30,450	43.438	-1.59%
2023-04-25	44.00	43.60	44.00	43.74	45.26	30,600	1,362,930	44.540	44.00	43.60	44.00	43.74	45.26	30,600	44.540	-2.48%
2023-04-24	45.12	44.96	45.46	44.90	46.54	46,750	2,120,983	45.369	45.12	44.96	45.46	44.90	46.54	46,750	45.369	-2.88%
2023-04-21	46.46	46.36	46.80	46.26	49.16	87,650	4,123,787	47.048	46.46	46.36	46.80	46.26	49.16	87,650	47.048	-5.57%
2023-04-20	49.20	49.18	49.36	48.44	49.36	56,250	2,764,350	49.144	49.20	49.18	49.36	48.44	49.36	56,250	49.144	1.82%
2023-04-19	48.32	48.30	48.50	48.32	49.50	31,750	1,553,848	48.940	48.32	48.30	48.50	48.32	49.50	31,750	48.940	-1.31%
2023-04-18	48.96	48.84	51.00	48.18	49.74	31,000	1,508,961	48.676	48.96	48.84	51.00	48.18	49.74	31,000	48.676	-1.57%
2023-04-17	49.74	49.74	51.00	49.36	50.20	41,400	2,061,620	49.798	49.74	49.74	51.00	49.36	50.20	41,400	49.798	-0.92%
2023-04-14	50.20	50.18	50.30	47.76	50.20	55,050	2,717,461	49.364	50.20	50.18	50.30	47.76	50.20	55,050	49.364	4.37%
2023-04-13	48.10	47.90	48.10	47.90	49.26	74,000	3,598,090	48.623	48.10	47.90	48.10	47.90	49.26	74,000	48.623	-2.75%
2023-04-12	49.46	47.98	49.60	48.48	49.80	44,989	2,201,207	48.928	49.46	47.98	49.60	48.48	49.80	44,989	48.928	1.31%
2023-04-11	48.82	48.40	49.46	48.00	49.40	96,950	4,715,793	48.642	48.82	48.40	49.46	48.00	49.40	96,950	48.641	-1.97%
2023-04-06	49.80	49.30	49.70	48.00	50.92	121,600	6,056,088	49.803	49.80	49.30	49.70	48.00	50.92	121,600	49.803	3.88%
2023-04-04	47.94	47.92	48.20	47.62	49.00	40,450	1,955,782	48.351	47.94	47.92	48.20	47.62	49.00	40,450	48.351	0.29%
2023-04-03	47.80	47.60	47.88	46.00	47.80	23,750	1,123,342	47.299	47.80	47.60	47.88	46.00	47.80	23,750	47.299	4.60%
2023-03-31	45.70	44.30	46.00	45.08	45.70	17,900	812,791	45.407	45.70	44.30	46.00	45.08	45.70	17,900	45.407	0.93%
2023-03-30	45.28	43.60	45.50	44.50	45.58	36,550	1,652,733	45.218	45.28	43.60	45.50	44.50	45.58	36,550	45.218	1.52%
2023-03-29	44.60	44.10	45.00	43.20	45.10	124,500	5,520,534	44.342	44.60	44.10	45.00	43.20	45.10	124,500	44.342	3.15%
2023-03-28	43.24	43.12	43.38	43.24	44.30	12,150	532,175	43.800	43.24	43.12	43.38	43.24	44.30	12,150	43.800	-2.48%
2023-03-27	44.34	44.18	44.34	44.30	45.90	21,700	971,043	44.749	44.34	44.18	44.34	44.30	45.90	21,700	44.749	-2.93%
2023-03-24	45.68	45.50	45.80	45.22	46.14	70,850	3,232,908	45.630	45.68	45.50	45.80	45.22	46.14	70,850	45.630	-1.00%
2023-03-23	46.14	45.50	46.40	43.84	46.14	84,600	3,816,449	45.112	46.14	45.50	46.40	43.84	46.14	84,600	45.112	5.25%
2023-03-22	43.84	43.50	44.00	43.76	44.16	19,650	864,366	43.988	43.84	43.50	44.00	43.76	44.16	19,650	43.988	-0.41%
2023-03-21	44.02	43.72	44.04	43.60	44.04	15,100	660,825	43.763	44.02	43.72	44.04	43.60	44.04	15,100	43.763	-0.05%
2023-03-20	44.04	43.94	44.20	43.12	44.20	66,200	2,906,146	43.900	44.04	43.94	44.20	43.12	44.20	66,200	43.899	1.76%
2023-03-17	43.28	42.60	43.80	42.74	43.62	56,100	2,426,540	43.254	43.28	42.60	43.80	42.74	43.62	56,100	43.254	1.60%
2023-03-16	42.60	42.50	43.26	42.54	43.46	18,950	813,508	42.929	42.60	42.50	43.26	42.54	43.46	18,950	42.929	-1.43%
2023-03-15	43.22	43.24	43.30	43.22	44.10	40,250	1,748,391	43.438	43.22	43.24	43.30	43.22	44.10	40,250	43.438	-0.18%
2023-03-14	43.30	43.00	43.80	42.06	43.46	60,800	2,606,557	42.871	43.30	43.00	43.80	42.06	43.46	60,800	42.871	2.90%
2023-03-13	42.08	42.00	42.20	41.60	42.22	28,450	1,192,937	41.931	42.08	42.00	42.20	41.60	42.22	28,450	41.931	1.54%
2023-03-10	41.44	41.44	41.60	41.44	42.16	16,650	695,691	41.783	41.44	41.44	41.60	41.44	42.16	16,650	41.783	-0.86%
2023-03-09	41.80	41.80	42.10	41.80	42.50	15,250	645,676	42.339	41.80	41.80	42.10	41.80	42.50	15,250	42.339	0.87%
2023-03-08	41.44	41.44	42.00	41.44	41.88	65,100	2,711,264	41.648	41.44	41.44	42.00	41.44	41.88	65,100	41.648	-1.05%
2023-03-07	41.88	41.50	42.40	41.70	43.20	58,443	2,492,585	42.650	41.88	41.50	42.40	41.70	43.20	58,443	42.650	-2.83%
2023-03-06	43.10	43.00	43.10	42.58	43.14	24,950	1,073,164	43.013	43.10	43.00	43.10	42.58	43.14	24,950	43.013	0.14%
2023-03-03	43.04	40.60	43.20	42.60	43.22	55,250	2,372,112	42.934	43.04	40.60	43.20	42.60	43.22	55,250	42.934	2.23%
2023-03-02	42.10	41.80	43.00	41.98	42.58	11,750	495,506	42.171	42.10	41.80	43.00	41.98	42.58	11,750	42.171	-1.31%
2023-03-01	42.66	42.62	43.00	41.90	42.64	90,600	3,831,595	42.291	42.66	42.62	43.00	41.90	42.64	90,600	42.291	1.86%
2023-02-28	41.88	41.80	43.00	41.42	42.02	7,500	312,329	41.644	41.88	41.80	43.00	41.42	42.02	7,500	41.644	0.62%
2023-02-27	41.62	41.28	41.60	41.42	42.24	17,900	746,991	41.731	41.62	41.28	41.60	41.42	42.24	17,900	41.731	-1.47%
2023-02-24	42.24	42.10	42.72	42.22	43.02	13,000	556,258	42.789	42.24	42.10	42.72	42.22	43.02	13,000	42.789	-1.35%
2023-02-23	42.82	42.50	48.00	42.74	43.10	14,850	636,195	42.841	42.82	42.50	48.00	42.74	43.10	14,850	42.841	0.00%
2023-02-22	42.82	42.54	42.92	42.54	43.10	25,950	1,110,444	42.792	42.82	42.54	42.92	42.54	43.10	25,950	42.792	-0.65%
2023-02-21	43.10	42.30	43.18	42.84	43.36	14,050	605,149	43.071	43.10	42.30	43.18	42.84	43.36	14,050	43.071	-0.37%
2023-02-20	43.26	43.28	43.38	42.44	43.02	12,050	514,095	42.664	43.26	43.28	43.38	42.44	43.02	12,050	42.663	1.93%
2023-02-17	42.44	42.42	48.00	42.44	43.98	31,450	1,351,005	42.957	42.44	42.42	48.00	42.44	43.98	31,450	42.957	-3.55%
2023-02-16	44.00	44.00	44.14	44.00	45.72	24,742	1,114,589	45.049	44.00	44.00	44.14	44.00	45.72	24,742	45.048	-3.00%
2023-02-15	45.36	45.28	45.72	44.90	45.40	5,950	268,814	45.179	45.36	45.28	45.72	44.90	45.40	5,950	45.179	-0.79%
2023-02-14	45.72	44.50	45.72	44.58	45.72	9,700	435,655	44.913	45.72	44.50	45.72	44.58	45.72	9,700	44.913	2.10%
2023-02-13	44.78	44.40	45.00	44.42	44.78	28,100	1,250,767	44.511	44.78	44.40	45.00	44.42	44.78	28,100	44.511	-0.22%
2023-02-10	44.88	43.70	45.46	44.76	45.68	32,000	1,437,280	44.915	44.88	43.70	45.46	44.76	45.68	32,000	44.915	-1.36%
2023-02-09	45.50	45.34	45.50	43.66	45.56	92,271	4,106,057	44.500	45.50	45.34	45.50	43.66	45.56	92,271	44.500	3.88%
2023-02-08	43.80	43.80	44.06	43.80	44.84	15,250	675,850	44.318	43.80	43.80	44.06	43.80	44.84	15,250	44.318	-0.99%
2023-02-07	44.24	44.00	44.40	44.18	44.70	32,483	1,438,710	44.291	44.24	44.00	44.40	44.18	44.70	32,483	44.291	-0.58%
2023-02-06	44.50	44.42	45.20	44.44	44.94	33,000	1,470,929	44.574	44.50	44.42	45.20	44.44	44.94	33,000	44.574	-2.41%
2023-02-03	45.60	45.42	45.60	44.88	45.66	56,400	2,552,054	45.249	45.60	45.42	45.60	44.88	45.66	56,400	45.249	-0.31%
2023-02-02	45.74	45.50	45.74	45.32	46.44	54,950	2,526,479	45.978	45.74	45.50	45.74	45.32	46.44	54,950	45.978	0.97%
2023-02-01	45.30	44.90	45.30	44.44	45.30	49,950	2,245,535	44.956	45.30	44.90	45.30	44.44	45.30	49,950	44.956	1.89%
2023-01-31	44.46	44.20	44.70	44.20	45.22	61,650	2,752,611	44.649	44.46	44.20	44.70	44.20	45.22	61,650	44.649	-1.94%
2023-01-30	45.34	45.08	45.40	45.32	46.24	191,450	8,734,330	45.622	45.34	45.08	45.40	45.32	46.24	191,450	45.622	-3.12%
2023-01-27	46.80	46.74	46.86	46.60	47.06	38,800	1,814,927	46.777	46.80	46.74	46.86	46.60	47.06	38,800	46.776	0.00%
2023-01-26	46.80	46.80	47.00	45.98	46.90	112,553	5,227,382	46.444	46.80	46.80	47.00	45.98	46.90	112,553	46.444	2.99%
2023-01-20	45.44	45.30	45.50	45.00	45.56	38,550	1,744,310	45.248	45.44	45.30	45.50	45.00	45.56	38,550	45.248	0.62%
2023-01-19	45.16	45.06	45.28	44.12	45.16	46,300	2,070,744	44.725	45.16	45.06	45.28	44.12	45.16	46,300	44.724	1.57%
2023-01-18	44.46	44.32	44.50	44.16	44.46	26,800	1,188,588	44.350	44.46	44.32	44.50	44.16	44.46	26,800	44.350	0.14%
2023-01-17	44.40	43.40	44.50	44.00	44.98	93,900	4,179,983	44.515	44.40	43.40	44.50	44.00	44.98	93,900	44.515	0.91%
2023-01-16	44.00	43.94	44.04	42.80	44.18	130,850	5,710,852	43.644	44.00	43.94	44.04	42.80	44.18	130,850	43.644	3.38%
2023-01-13	42.56	42.56	42.90	42.00	42.60	24,500	1,037,746	42.357	42.56	42.56	42.90	42.00	42.60	24,500	42.357	1.00%
2023-01-12	42.14	42.02	42.26	41.96	42.32	16,650	701,489	42.132	42.14	42.02	42.26	41.96	42.32	16,650	42.131	0.00%
2023-01-11	42.14	41.94	42.88	41.94	42.94	56,350	2,388,978	42.395	42.14	41.94	42.88	41.94	42.94	56,350	42.395	-0.75%
2023-01-10	42.46	42.40	42.86	42.22	43.26	78,401	3,345,845	42.676	42.46	42.40	42.86	42.22	43.26	78,401	42.676	1.00%
2023-01-09	42.04	41.82	42.50	41.68	42.38	26,277	1,105,174	42.059	42.04	41.82	42.50	41.68	42.38	26,277	42.059	1.55%
2023-01-06	41.40	39.60	41.48	40.62	41.68	61,800	2,549,696	41.257	41.40	39.60	41.48	40.62	41.68	61,800	41.257	0.98%
2023-01-05	41.00	41.00	41.68	40.54	41.16	35,050	1,434,318	40.922	41.00	41.00	41.68	40.54	41.16	35,050	40.922	0.64%
2023-01-04	40.74	40.36	41.80	40.24	41.12	62,650	2,546,032	40.639	40.74	40.36	41.80	40.24	41.12	62,650	40.639	-0.20%
2023-01-03	40.82	40.52	40.82	39.60	40.90	88,550	3,594,938	40.598	40.82	40.52	40.82	39.60	40.90	88,550	40.598	2.20%
2022-12-30	39.94	39.90	40.38	39.82	40.48	22,850	914,621	40.027	39.94	39.90	40.38	39.82	40.48	22,850	40.027	0.10%
2022-12-29	39.90	39.78	40.04	39.60	40.08	27,650	1,098,893	39.743	39.90	39.78	40.04	39.60	40.08	27,650	39.743	-0.25%
2022-12-28	40.00	39.96	40.02	39.88	40.42	117,400	4,709,572	40.116	40.00	39.96	40.02	39.88	40.42	117,400	40.116	3.57%
2022-12-23	38.62	38.60	38.64	38.46	39.30	49,150	1,910,565	38.872	38.62	38.60	38.64	38.46	39.30	49,150	38.872	-2.18%
2022-12-22	39.48	39.10	39.52	39.30	40.40	43,200	1,717,358	39.754	39.48	39.10	39.52	39.30	40.40	43,200	39.754	-1.94%
2022-12-21	40.26	40.08	40.94	40.00	41.10	23,200	938,978	40.473	40.26	40.08	40.94	40.00	41.10	23,200	40.473	-1.23%
2022-12-20	40.76	40.76	44.10	40.50	41.14	31,000	1,260,707	40.668	40.76	40.76	44.10	40.50	41.14	31,000	40.668	0.20%
2022-12-19	40.68	39.40	41.10	40.66	41.70	58,250	2,389,557	41.022	40.68	39.40	41.10	40.66	41.70	58,250	41.022	-2.45%
2022-12-16	41.70	41.56	41.70	41.54	42.00	48,300	2,015,334	41.725	41.70	41.56	41.70	41.54	42.00	48,300	41.725	-1.65%
2022-12-15	42.40	42.10	42.50	41.80	43.00	73,500	3,124,479	42.510	42.40	42.10	42.50	41.80	43.00	73,500	42.510	0.81%
2022-12-14	42.06	42.06	42.08	41.90	43.68	221,100	9,443,833	42.713	42.06	42.06	42.08	41.90	43.68	221,100	42.713	-1.27%
2022-12-13	42.60	42.60	44.10	41.96	42.60	203,500	8,570,510	42.116	42.60	42.60	44.10	41.96	42.60	203,500	42.116	0.00%
2022-12-12	42.60	41.64	42.70	41.66	42.98	31,700	1,349,302	42.565	42.60	41.64	42.70	41.66	42.98	31,700	42.565	0.61%
2022-12-09	42.34	42.34	44.10	41.90	42.42	88,148	3,721,160	42.215	42.34	42.34	44.10	41.90	42.42	88,148	42.215	1.53%
2022-12-08	41.70	41.66	44.10	41.70	42.10	12,900	540,133	41.871	41.70	41.66	44.10	41.70	42.10	12,900	41.871	-0.14%
2022-12-07	41.76	41.56	41.78	41.70	42.40	70,542	2,962,796	42.001	41.76	41.56	41.78	41.70	42.40	70,542	42.000	-1.56%
2022-12-06	42.42	42.40	42.60	42.00	42.82	117,950	4,999,059	42.383	42.42	42.40	42.60	42.00	42.82	117,950	42.383	1.58%
2022-12-05	41.76	41.50	41.90	41.50	41.96	144,000	5,996,409	41.642	41.76	41.50	41.90	41.50	41.96	144,000	41.642	1.02%
2022-12-02	41.34	41.00	41.42	41.40	41.56	6,150	255,400	41.529	41.34	41.00	41.42	41.40	41.56	6,150	41.528	-0.39%
2022-12-01	41.50	41.10	41.84	41.40	42.10	110,350	4,601,806	41.702	41.50	41.10	41.84	41.40	42.10	110,350	41.702	0.97%
2022-11-30	41.10	40.60	44.10	40.38	41.10	15,100	614,995	40.728	41.10	40.60	44.10	40.38	41.10	15,100	40.728	0.39%
2022-11-29	40.94	40.64	44.10	39.80	41.00	210,650	8,461,856	40.170	40.94	40.64	44.10	39.80	41.00	210,650	40.170	2.56%
2022-11-28	39.92	39.88	40.72	39.30	40.44	72,600	2,883,092	39.712	39.92	39.88	40.72	39.30	40.44	72,600	39.712	-1.96%
2022-11-25	40.72	40.68	41.00	40.68	41.16	7,950	325,411	40.932	40.72	40.68	41.00	40.68	41.16	7,950	40.932	-0.78%
2022-11-24	41.04	41.06	41.10	41.04	41.36	5,000	206,099	41.220	41.04	41.06	41.10	41.04	41.36	5,000	41.220	-0.63%
2022-11-23	41.30	41.28	41.30	40.74	41.58	74,250	3,069,562	41.341	41.30	41.28	41.30	40.74	41.58	74,250	41.341	-0.72%
2022-11-22	41.60	40.40	-	41.42	42.14	88,350	3,684,754	41.706	41.60	40.40	-	41.42	42.14	88,350	41.706	-0.24%
2022-11-21	41.70	41.68	41.70	41.54	42.24	11,626	486,858	41.877	41.70	41.68	41.70	41.54	42.24	11,626	41.877	-1.51%
2022-11-18	42.34	42.34	43.50	42.34	43.28	14,400	615,276	42.728	42.34	42.34	43.50	42.34	43.28	14,400	42.728	-2.89%
2022-11-17	43.60	42.20	43.60	41.64	43.70	32,600	1,404,332	43.078	43.60	42.20	43.60	41.64	43.70	32,600	43.078	0.79%
2022-11-16	43.26	43.26	44.08	42.84	43.76	36,400	1,580,533	43.421	43.26	43.26	44.08	42.84	43.76	36,400	43.421	-1.86%
2022-11-15	44.08	43.68	44.08	41.34	44.10	89,150	3,891,962	43.656	44.08	43.68	44.08	41.34	44.10	89,150	43.656	6.68%
2022-11-14	41.32	41.20	41.40	41.06	41.76	11,450	473,485	41.352	41.32	41.20	41.40	41.06	41.76	11,450	41.352	0.63%
2022-11-11	41.06	40.82	41.30	40.76	41.30	12,550	516,610	41.164	41.06	40.82	41.30	40.76	41.30	12,550	41.164	4.48%
2022-11-10	39.30	39.02	43.60	39.30	40.28	13,900	549,423	39.527	39.30	39.02	43.60	39.30	40.28	13,900	39.527	-2.63%
2022-11-09	40.36	40.30	40.52	40.30	41.00	42,774	1,740,981	40.702	40.36	40.30	40.52	40.30	41.00	42,774	40.702	-0.84%
2022-11-08	40.70	40.50	41.20	40.44	41.40	40,700	1,654,698	40.656	40.70	40.50	41.20	40.44	41.40	40,700	40.656	-1.12%
2022-11-07	41.16	41.00	41.56	41.10	42.12	47,044	1,960,089	41.665	41.16	41.00	41.56	41.10	42.12	47,044	41.665	-0.77%
2022-11-04	41.48	41.48	41.90	40.66	41.92	40,150	1,659,931	41.343	41.48	41.48	41.90	40.66	41.92	40,150	41.343	1.97%
2022-11-03	40.68	39.00	40.70	40.12	40.80	40,600	1,640,922	40.417	40.68	39.00	40.70	40.12	40.80	40,600	40.417	1.45%
2022-11-02	40.10	40.10	40.24	39.88	40.44	13,050	524,858	40.219	40.10	40.10	40.24	39.88	40.44	13,050	40.219	1.16%
2022-11-01	39.64	38.70	40.80	39.00	39.90	38,200	1,511,251	39.562	39.64	38.70	40.80	39.00	39.90	38,200	39.562	1.48%
2022-10-31	39.06	38.70	44.66	38.68	39.80	55,650	2,181,301	39.197	39.06	38.70	44.66	38.68	39.80	55,650	39.197	-0.61%
2022-10-28	39.30	38.50	40.02	39.28	40.68	56,450	2,265,941	40.141	39.30	38.50	40.02	39.28	40.68	56,450	40.141	-1.45%
2022-10-27	39.88	39.66	41.30	39.70	40.86	41,300	1,670,720	40.453	39.88	39.66	41.30	39.70	40.86	41,300	40.453	-0.30%
2022-10-26	40.00	39.84	40.30	38.26	40.00	55,500	2,166,372	39.034	40.00	39.84	40.30	38.26	40.00	55,500	39.034	4.44%
2022-10-25	38.30	38.08	38.30	37.78	38.76	64,400	2,464,985	38.276	38.30	38.08	38.30	37.78	38.76	64,400	38.276	-0.47%
2022-10-24	38.48	38.22	38.52	38.38	39.66	46,234	1,802,850	38.994	38.48	38.22	38.52	38.38	39.66	46,234	38.994	-0.82%
2022-10-21	38.80	38.72	39.00	38.40	39.00	85,850	3,315,141	38.616	38.80	38.72	39.00	38.40	39.00	85,850	38.616	-1.37%
2022-10-20	39.34	39.00	39.34	37.58	39.86	64,350	2,494,819	38.770	39.34	39.00	39.34	37.58	39.86	64,350	38.770	3.36%
2022-10-19	38.06	37.50	38.34	38.10	38.60	5,700	218,028	38.251	38.06	37.50	38.34	38.10	38.60	5,700	38.251	-1.19%
2022-10-18	38.52	38.20	39.00	38.18	38.82	13,800	530,475	38.440	38.52	38.20	39.00	38.18	38.82	13,800	38.440	-0.26%
2022-10-17	38.62	38.48	39.00	37.92	38.62	7,700	293,386	38.102	38.62	38.48	39.00	37.92	38.62	7,700	38.102	1.90%
2022-10-14	37.90	37.78	37.90	36.86	38.04	13,750	519,553	37.786	37.90	37.78	37.90	36.86	38.04	13,750	37.786	3.38%
2022-10-13	36.66	36.66	37.08	36.64	37.40	166,050	6,144,346	37.003	36.66	36.66	37.08	36.64	37.40	166,050	37.003	-0.54%
2022-10-12	36.86	35.20	37.00	35.04	37.28	45,850	1,648,791	35.961	36.86	35.20	37.00	35.04	37.28	45,850	35.961	4.78%
2022-10-11	35.18	35.00	35.30	35.16	36.18	226,329	8,038,955	35.519	35.18	35.00	35.30	35.16	36.18	226,329	35.519	-2.76%
2022-10-10	36.18	36.00	36.20	36.18	39.42	135,414	4,990,286	36.852	36.18	36.00	36.20	36.18	39.42	135,414	36.852	-8.31%
2022-10-07	39.46	39.48	39.72	39.40	39.78	3,150	124,384	39.487	39.46	39.48	39.72	39.40	39.78	3,150	39.487	-2.28%
2022-10-06	40.38	39.00	40.38	40.32	40.72	28,800	1,169,437	40.606	40.38	39.00	40.38	40.32	40.72	28,800	40.605	-0.59%
2022-10-05	40.62	40.54	41.00	39.72	40.80	85,150	3,426,457	40.240	40.62	40.54	41.00	39.72	40.80	85,150	40.240	7.06%
2022-10-03	37.94	37.90	38.10	37.72	38.70	86,700	3,286,120	37.902	37.94	37.90	38.10	37.72	38.70	86,700	37.902	-1.96%
2022-09-30	38.70	38.50	39.20	38.70	39.84	112,000	4,377,089	39.081	38.70	38.50	39.20	38.70	39.84	112,000	39.081	-0.10%
2022-09-29	38.74	38.50	-	38.64	39.68	123,200	4,795,246	38.923	38.74	38.50	-	38.64	39.68	123,200	38.922	0.62%
2022-09-28	38.50	37.66	39.00	38.50	39.52	119,500	4,631,287	38.756	38.50	37.66	39.00	38.50	39.52	119,500	38.756	-4.47%
2022-09-27	40.30	40.10	40.86	39.64	40.30	68,550	2,737,652	39.937	40.30	40.10	40.86	39.64	40.30	68,550	39.937	1.46%
2022-09-26	39.72	39.60	39.72	39.48	40.16	73,511	2,927,532	39.824	39.72	39.60	39.72	39.48	40.16	73,511	39.824	-0.65%
2022-09-23	39.98	39.88	40.86	39.80	40.98	30,350	1,215,046	40.035	39.98	39.88	40.86	39.80	40.98	30,350	40.034	-2.39%
2022-09-22	40.96	40.60	41.08	40.76	41.38	90,752	3,716,957	40.957	40.96	40.60	41.08	40.76	41.38	90,752	40.957	-0.92%
2022-09-21	41.34	41.20	41.36	41.14	42.02	26,577	1,100,880	41.422	41.34	41.20	41.36	41.14	42.02	26,577	41.422	-2.13%
2022-09-20	42.24	42.24	42.48	41.98	42.64	143,200	6,044,780	42.212	42.24	42.24	42.48	41.98	42.64	143,200	42.212	0.14%
2022-09-19	42.18	41.88	42.30	42.16	43.40	61,218	2,607,177	42.588	42.18	41.88	42.30	42.16	43.40	61,218	42.588	-1.91%
2022-09-16	43.00	42.00	43.04	43.00	44.00	24,750	1,081,019	43.678	43.00	42.00	43.04	43.00	44.00	24,750	43.678	-1.96%
2022-09-15	43.86	43.80	43.90	43.30	45.00	167,450	7,352,229	43.907	43.86	43.80	43.90	43.30	45.00	167,450	43.907	-3.22%
2022-09-14	45.32	45.30	49.00	44.80	45.32	55,950	2,517,284	44.992	45.32	45.30	49.00	44.80	45.32	55,950	44.992	-0.57%
2022-09-13	45.58	45.48	45.82	45.58	46.26	24,950	1,144,190	45.859	45.58	45.48	45.82	45.58	46.26	24,950	45.859	-0.04%
2022-09-09	45.60	45.38	49.00	45.00	45.60	47,500	2,153,791	45.343	45.60	45.38	49.00	45.00	45.60	47,500	45.343	0.57%
2022-09-08	45.34	43.68	45.50	45.34	45.90	103,450	4,724,687	45.671	45.34	43.68	45.50	45.34	45.90	103,450	45.671	-0.57%
2022-09-07	45.60	45.40	45.74	45.02	45.82	48,489	2,200,270	45.377	45.60	45.40	45.74	45.02	45.82	48,489	45.377	1.69%
2022-09-06	44.84	44.74	-	44.20	44.90	14,100	628,333	44.563	44.84	44.74	-	44.20	44.90	14,100	44.563	1.22%
2022-09-05	44.30	44.14	44.36	43.82	44.50	19,700	870,620	44.194	44.30	44.14	44.36	43.82	44.50	19,700	44.194	-0.85%
2022-09-02	44.68	44.50	45.00	44.50	45.10	17,800	798,751	44.874	44.68	44.50	45.00	44.50	45.10	17,800	44.874	0.27%
2022-09-01	44.56	44.60	44.80	44.46	45.54	45,400	2,043,689	45.015	44.56	44.60	44.80	44.46	45.54	45,400	45.015	-1.46%
2022-08-31	45.22	45.08	45.24	44.80	45.62	83,381	3,766,935	45.177	45.22	45.08	45.24	44.80	45.62	83,381	45.177	-0.88%
2022-08-30	45.62	45.62	46.00	45.30	46.02	48,550	2,214,180	45.606	45.62	45.62	46.00	45.30	46.02	48,550	45.606	0.26%
2022-08-29	45.50	45.32	46.38	44.22	45.74	49,450	2,245,762	45.415	45.50	45.32	46.38	44.22	45.74	49,450	45.415	-0.52%
2022-08-26	45.74	45.66	46.66	45.64	46.54	71,300	3,285,247	46.076	45.74	45.66	46.66	45.64	46.54	71,300	46.076	-1.72%
2022-08-25	46.54	46.54	-	45.80	46.58	18,600	858,705	46.167	46.54	46.54	-	45.80	46.58	18,600	46.167	0.13%
2022-08-24	46.48	46.48	46.52	46.48	48.46	48,150	2,266,913	47.080	46.48	46.48	46.52	46.48	48.46	48,150	47.080	-4.13%
2022-08-23	48.48	48.00	49.00	48.30	48.84	60,300	2,926,461	48.532	48.48	48.00	49.00	48.30	48.84	60,300	48.532	-0.45%
2022-08-22	48.70	48.46	48.70	48.20	48.96	78,100	3,797,735	48.627	48.70	48.46	48.70	48.20	48.96	78,100	48.627	-0.45%
2022-08-19	48.92	48.84	49.40	48.84	50.74	71,386	3,532,065	49.478	48.92	48.84	49.40	48.84	50.74	71,386	49.478	-2.47%
2022-08-18	50.16	50.10	50.24	49.50	50.26	68,450	3,415,005	49.891	50.16	50.10	50.24	49.50	50.26	68,450	49.891	0.68%
2022-08-17	49.82	49.30	49.80	48.98	49.90	59,400	2,923,366	49.215	49.82	49.30	49.80	48.98	49.90	59,400	49.215	1.05%
2022-08-16	49.30	49.22	49.46	49.18	50.22	44,370	2,200,481	49.594	49.30	49.22	49.46	49.18	50.22	44,370	49.594	-1.20%
2022-08-15	49.90	49.70	50.04	49.80	50.52	41,200	2,065,202	50.126	49.90	49.70	50.04	49.80	50.52	41,200	50.126	-0.99%
2022-08-12	50.40	50.36	50.42	50.28	51.82	265,450	13,497,399	50.847	50.40	50.36	50.42	50.28	51.82	265,450	50.847	-2.40%
2022-08-11	51.64	51.60	51.64	50.96	51.88	142,700	7,359,227	51.571	51.64	51.60	51.64	50.96	51.88	142,700	51.571	1.89%
2022-08-10	50.68	50.64	51.00	50.00	51.22	92,200	4,690,920	50.878	50.68	50.64	51.00	50.00	51.22	92,200	50.878	-0.35%
2022-08-09	50.86	50.78	50.96	49.38	50.92	78,069	3,903,224	49.997	50.86	50.78	50.96	49.38	50.92	78,069	49.997	0.39%
2022-08-08	50.66	50.20	50.66	50.06	51.16	56,250	2,843,049	50.543	50.66	50.20	50.66	50.06	51.16	56,250	50.543	-0.08%
2022-08-05	50.70	50.66	50.70	48.16	50.86	108,586	5,458,215	50.266	50.70	50.66	50.70	48.16	50.86	108,586	50.266	5.63%
2022-08-04	48.00	48.20	48.24	47.50	48.30	59,350	2,839,501	47.843	48.00	48.20	48.24	47.50	48.30	59,350	47.843	1.10%
2022-08-03	47.48	47.28	47.80	46.14	48.38	33,000	1,551,718	47.022	47.48	47.28	47.80	46.14	48.38	33,000	47.022	2.90%
2022-08-02	46.14	46.10	46.72	45.58	46.74	36,000	1,666,928	46.304	46.14	46.10	46.72	45.58	46.74	36,000	46.304	-1.16%
2022-08-01	46.68	46.52	46.68	45.52	46.80	16,600	772,127	46.514	46.68	46.52	46.68	45.52	46.80	16,600	46.514	0.78%
2022-07-29	46.32	46.30	46.60	46.14	47.40	36,150	1,688,374	46.705	46.32	46.30	46.60	46.14	47.40	36,150	46.705	-2.53%
2022-07-28	47.52	47.52	47.56	47.12	48.00	31,450	1,500,879	47.723	47.52	47.52	47.56	47.12	48.00	31,450	47.723	2.59%
2022-07-27	46.32	46.32	46.36	46.14	46.70	12,550	581,225	46.313	46.32	46.32	46.36	46.14	46.70	12,550	46.313	-0.90%
2022-07-26	46.74	46.74	46.80	46.22	46.80	33,500	1,561,175	46.602	46.74	46.74	46.80	46.22	46.80	33,500	46.602	0.17%
2022-07-25	46.66	46.60	49.00	46.62	47.64	17,550	824,688	46.991	46.66	46.60	49.00	46.62	47.64	17,550	46.991	-1.02%
2022-07-22	47.14	47.14	47.24	46.80	47.86	22,094	1,049,537	47.503	47.14	47.14	47.24	46.80	47.86	22,094	47.503	-0.67%
2022-07-21	47.46	46.60	47.64	46.60	48.50	83,200	3,983,383	47.877	47.46	46.60	47.64	46.60	48.50	83,200	47.877	1.37%
2022-07-20	46.82	46.66	47.58	46.66	47.46	32,200	1,518,081	47.145	46.82	46.66	47.58	46.66	47.46	32,200	47.145	0.69%
2022-07-19	46.50	46.40	49.00	46.10	47.08	12,800	594,344	46.433	46.50	46.40	49.00	46.10	47.08	12,800	46.433	-1.02%
2022-07-18	46.98	46.66	46.98	45.94	47.06	15,450	718,553	46.508	46.98	46.66	46.98	45.94	47.06	15,450	46.508	0.60%
2022-07-15	46.70	46.40	47.20	46.70	47.80	139,998	6,609,551	47.212	46.70	46.40	47.20	46.70	47.80	139,998	47.212	-1.31%
2022-07-14	47.32	47.18	48.00	46.80	48.00	27,700	1,307,862	47.215	47.32	47.18	48.00	46.80	48.00	27,700	47.215	0.51%
2022-07-13	47.08	46.80	47.08	46.50	48.00	166,450	7,817,990	46.969	47.08	46.80	47.08	46.50	48.00	166,450	46.969	-1.34%
2022-07-12	47.72	47.64	47.74	47.64	49.32	38,500	1,862,199	48.369	47.72	47.64	47.74	47.64	49.32	38,500	48.369	-2.93%
2022-07-11	49.16	48.00	49.36	48.98	50.34	111,900	5,529,580	49.415	49.16	48.00	49.36	48.98	50.34	111,900	49.415	-2.81%
2022-07-08	50.58	50.50	51.04	50.44	51.28	99,259	5,056,593	50.943	50.58	50.50	51.04	50.44	51.28	99,259	50.943	1.08%
2022-07-07	50.04	49.88	51.00	49.58	50.58	192,400	9,610,713	49.952	50.04	49.88	51.00	49.58	50.58	192,400	49.952	-1.07%
2022-07-06	50.58	49.50	50.62	48.80	51.04	186,347	9,375,407	50.312	50.58	49.50	50.62	48.80	51.04	186,347	50.312	2.72%
2022-07-05	49.24	49.20	49.60	48.70	50.14	42,550	2,113,798	49.678	49.24	49.20	49.60	48.70	50.14	42,550	49.678	-0.61%
2022-07-04	49.54	49.42	50.58	48.70	51.18	98,650	4,873,252	49.399	49.54	49.42	50.58	48.70	51.18	98,650	49.399	-3.17%
2022-06-30	51.16	51.00	51.16	49.86	51.36	142,550	7,237,412	50.771	51.16	51.00	51.16	49.86	51.36	142,550	50.771	2.73%
2022-06-29	49.80	49.80	50.50	49.70	51.70	125,950	6,422,105	50.989	49.80	49.80	50.50	49.70	51.70	125,950	50.989	-2.73%
2022-06-28	51.20	50.88	51.20	48.58	51.40	116,250	5,840,647	50.242	51.20	50.88	51.20	48.58	51.40	116,250	50.242	3.23%
2022-06-27	49.60	49.40	49.60	49.10	49.84	187,050	9,244,887	49.425	49.60	49.40	49.60	49.10	49.84	187,050	49.425	1.68%
2022-06-24	48.78	48.70	48.80	47.80	48.92	166,550	8,079,501	48.511	48.78	48.70	48.80	47.80	48.92	166,550	48.511	2.26%
2022-06-23	47.70	47.70	47.84	46.82	47.70	29,550	1,396,201	47.249	47.70	47.70	47.84	46.82	47.70	29,550	47.249	2.62%
2022-06-22	46.48	46.30	48.00	46.32	48.34	41,817	1,965,661	47.006	46.48	46.30	48.00	46.32	48.34	41,817	47.006	-3.49%
2022-06-21	48.16	48.12	48.28	47.70	48.70	48,300	2,324,253	48.121	48.16	48.12	48.28	47.70	48.70	48,300	48.121	-0.62%
2022-06-20	48.46	48.00	48.46	47.46	48.80	18,900	913,351	48.325	48.46	48.00	48.46	47.46	48.80	18,900	48.325	1.38%
2022-06-17	47.80	47.70	48.10	46.60	47.82	26,550	1,254,244	47.241	47.80	47.70	48.10	46.60	47.82	26,550	47.241	1.01%
2022-06-16	47.32	47.32	47.76	47.30	48.44	39,650	1,904,989	48.045	47.32	47.32	47.76	47.30	48.44	39,650	48.045	0.30%
2022-06-15	47.18	47.14	47.30	46.88	47.82	27,850	1,317,973	47.324	47.18	47.14	47.30	46.88	47.82	27,850	47.324	2.12%
2022-06-14	46.20	46.00	46.46	44.88	46.86	69,850	3,165,439	45.318	46.20	46.00	46.46	44.88	46.86	69,850	45.318	-2.28%
2022-06-13	47.28	47.10	47.30	46.64	47.50	24,600	1,157,870	47.068	47.28	47.10	47.30	46.64	47.50	24,600	47.068	-1.95%
2022-06-10	48.22	48.26	48.28	47.20	48.36	26,200	1,248,724	47.661	48.22	48.26	48.28	47.20	48.36	26,200	47.661	1.52%
2022-06-09	47.50	47.38	47.50	47.32	49.50	40,590	1,948,196	47.997	47.50	47.38	47.50	47.32	49.50	40,590	47.997	-3.06%
2022-06-08	49.00	48.96	49.00	48.40	49.52	27,138	1,325,835	48.855	49.00	48.96	49.00	48.40	49.52	27,138	48.855	-0.12%
2022-06-07	49.06	49.18	49.28	49.00	49.90	29,150	1,439,388	49.379	49.06	49.18	49.28	49.00	49.90	29,150	49.379	-2.47%
2022-06-06	50.30	49.86	50.48	48.80	50.30	28,000	1,396,442	49.873	50.30	49.86	50.48	48.80	50.30	28,000	49.873	3.46%
2022-06-02	48.62	48.50	48.62	46.36	48.66	32,500	1,550,424	47.705	48.62	48.50	48.62	46.36	48.66	32,500	47.705	4.42%
2022-06-01	46.56	46.50	47.08	46.50	47.06	5,250	244,552	46.581	46.56	46.50	47.08	46.50	47.06	5,250	46.581	-1.06%
2022-05-31	47.06	46.84	47.30	45.08	47.06	31,550	1,453,050	46.056	47.06	46.84	47.30	45.08	47.06	31,550	46.055	1.82%
2022-05-30	46.22	46.22	46.46	45.00	46.38	89,450	4,092,440	45.751	46.22	46.22	46.46	45.00	46.38	89,450	45.751	2.57%
2022-05-27	45.06	44.90	45.54	44.96	46.18	56,500	2,568,450	45.459	45.06	44.90	45.54	44.96	46.18	56,500	45.459	-0.71%
2022-05-26	45.38	45.28	50.00	44.76	45.74	53,650	2,416,958	45.051	45.38	45.28	50.00	44.76	45.74	53,650	45.050	-1.52%
2022-05-25	46.08	45.84	48.80	45.70	46.72	25,750	1,190,065	46.216	46.08	45.84	48.80	45.70	46.72	25,750	46.216	-0.48%
2022-05-24	46.30	45.92	46.50	46.10	48.26	27,602	1,299,877	47.094	46.30	45.92	46.50	46.10	48.26	27,602	47.094	-3.34%
2022-05-23	47.90	47.88	48.02	47.10	48.00	35,350	1,683,651	47.628	47.90	47.88	48.02	47.10	48.00	35,350	47.628	-0.13%
2022-05-20	47.96	47.58	47.96	46.88	48.00	52,429	2,479,759	47.298	47.96	47.58	47.96	46.88	48.00	52,429	47.297	2.30%
2022-05-19	46.88	46.68	47.20	45.60	46.98	61,800	2,866,598	46.385	46.88	46.68	47.20	45.60	46.98	61,800	46.385	1.25%
2022-05-18	46.30	46.10	46.30	46.08	46.60	20,150	933,450	46.325	46.30	46.10	46.30	46.08	46.60	20,150	46.325	0.52%
2022-05-17	46.06	45.80	46.06	44.42	46.10	37,050	1,683,059	45.427	46.06	45.80	46.06	44.42	46.10	37,050	45.427	4.87%
2022-05-16	43.92	41.80	45.70	43.88	45.30	27,000	1,202,873	44.551	43.92	41.80	45.70	43.88	45.30	27,000	44.551	-1.74%
2022-05-13	44.70	44.60	44.70	44.20	45.20	44,150	1,968,657	44.590	44.70	44.60	44.70	44.20	45.20	44,150	44.590	0.36%
2022-05-12	44.54	44.50	45.18	44.14	45.14	50,186	2,237,395	44.582	44.54	44.50	45.18	44.14	45.14	50,186	44.582	-0.04%
2022-05-11	44.56	44.56	45.28	43.52	45.90	70,300	3,162,862	44.991	44.56	44.56	45.28	43.52	45.90	70,300	44.991	3.63%
2022-05-10	43.00	42.00	43.40	40.96	43.70	55,453	2,368,350	42.709	43.00	42.00	43.40	40.96	43.70	55,453	42.709	1.42%
2022-05-06	42.40	42.36	42.90	42.32	43.16	54,450	2,324,192	42.685	42.40	42.36	42.90	42.32	43.16	54,450	42.685	-4.72%
2022-05-05	44.50	44.30	44.90	44.30	45.34	54,200	2,420,368	44.656	44.50	44.30	44.90	44.30	45.34	54,200	44.656	2.02%
2022-05-04	43.62	43.30	43.62	43.58	43.62	5,900	257,246	43.601	43.62	43.30	43.62	43.58	43.62	5,900	43.601	0.51%
2022-05-03	43.40	43.26	43.40	43.40	44.02	21,934	960,645	43.797	43.40	43.26	43.40	43.40	44.02	21,934	43.797	-2.69%
2022-04-29	44.60	44.20	46.00	42.32	44.60	99,200	4,339,295	43.743	44.60	44.20	46.00	42.32	44.60	99,200	43.743	4.06%
2022-04-28	42.86	42.82	42.86	42.22	43.40	61,600	2,635,207	42.779	42.86	42.82	42.86	42.22	43.40	61,600	42.779	-1.02%
2022-04-27	43.30	43.30	43.40	40.20	43.32	83,050	3,469,663	41.778	43.30	43.30	43.40	40.20	43.32	83,050	41.778	6.08%
2022-04-26	40.82	40.76	40.82	40.70	42.60	57,194	2,373,589	41.501	40.82	40.76	40.82	40.70	42.60	57,194	41.501	-1.69%
2022-04-25	41.52	41.52	41.82	41.52	45.42	93,600	4,005,373	42.792	41.52	41.52	41.82	41.52	45.42	93,600	42.792	-8.59%
2022-04-22	45.42	45.32	45.34	45.02	46.50	55,950	2,545,703	45.500	45.42	45.32	45.34	45.02	46.50	55,950	45.500	-2.36%
2022-04-21	46.52	46.32	46.80	46.28	48.22	45,750	2,163,737	47.295	46.52	46.32	46.80	46.28	48.22	45,750	47.295	-1.86%
2022-04-20	47.40	47.26	48.20	47.32	48.64	51,500	2,470,749	47.976	47.40	47.26	48.20	47.32	48.64	51,500	47.976	-2.55%
2022-04-19	48.64	48.64	49.00	48.12	49.54	26,200	1,286,723	49.112	48.64	48.64	49.00	48.12	49.54	26,200	49.112	1.16%
2022-04-14	48.08	47.92	48.12	46.68	48.60	95,100	4,520,957	47.539	48.08	47.92	48.12	46.68	48.60	95,100	47.539	1.91%
2022-04-13	47.18	47.00	48.30	46.96	47.90	69,450	3,288,417	47.349	47.18	47.00	48.30	46.96	47.90	69,450	47.349	-1.87%
2022-04-12	48.08	48.00	49.20	46.98	48.32	76,350	3,623,096	47.454	48.08	48.00	49.20	46.98	48.32	76,350	47.454	0.97%
2022-04-11	47.62	47.56	47.62	47.50	50.00	96,500	4,656,600	48.255	47.62	47.56	47.62	47.50	50.00	96,500	48.255	-5.48%
2022-04-08	50.38	50.38	50.70	49.56	50.90	63,855	3,215,089	50.350	50.38	50.38	50.70	49.56	50.90	63,855	50.350	0.12%
2022-04-07	50.32	50.30	50.74	50.10	51.58	197,450	10,027,426	50.785	50.32	50.30	50.74	50.10	51.58	197,450	50.785	-2.29%
2022-04-06	51.50	51.50	51.60	51.36	53.20	166,150	8,580,052	51.640	51.50	51.50	51.60	51.36	53.20	166,150	51.640	-3.20%
2022-04-04	53.20	53.16	53.30	53.04	53.42	93,900	5,002,584	53.276	53.20	53.16	53.30	53.04	53.42	93,900	53.276	-0.19%
2022-04-01	53.30	53.18	53.98	52.50	53.62	197,850	10,538,723	53.266	53.30	53.18	53.98	52.50	53.62	197,850	53.266	0.38%
2022-03-31	53.10	53.04	54.30	52.88	54.12	50,000	2,664,775	53.296	53.10	53.04	54.30	52.88	54.12	50,000	53.296	-2.10%
2022-03-30	54.24	54.10	54.28	53.30	54.28	50,650	2,722,221	53.746	54.24	54.10	54.28	53.30	54.28	50,650	53.746	2.15%
2022-03-29	53.10	53.02	53.20	53.00	54.44	67,350	3,598,870	53.435	53.10	53.02	53.20	53.00	54.44	67,350	53.435	-1.99%
2022-03-28	54.18	54.06	54.18	53.62	54.42	40,800	2,205,321	54.052	54.18	54.06	54.18	53.62	54.42	40,800	54.052	-0.88%
2022-03-25	54.66	54.02	55.32	54.46	56.40	57,100	3,154,401	55.244	54.66	54.02	55.32	54.46	56.40	57,100	55.243	-1.30%
2022-03-24	55.38	55.36	55.54	55.34	56.18	28,350	1,577,664	55.650	55.38	55.36	55.54	55.34	56.18	28,350	55.650	-2.50%
2022-03-23	56.80	56.80	57.50	56.60	57.74	65,500	3,726,530	56.894	56.80	56.80	57.50	56.60	57.74	65,500	56.894	-0.35%
2022-03-22	57.00	57.00	57.20	56.90	57.82	24,479	1,405,442	57.414	57.00	57.00	57.20	56.90	57.82	24,479	57.414	-1.01%
2022-03-21	57.58	56.90	58.00	56.96	57.94	62,864	3,620,791	57.597	57.58	56.90	58.00	56.96	57.94	62,864	57.597	1.20%
2022-03-18	56.90	56.90	61.00	56.32	57.50	194,964	11,101,451	56.941	56.90	56.90	61.00	56.32	57.50	194,964	56.941	-1.04%
2022-03-17	57.50	57.50	57.66	57.24	58.38	75,050	4,346,539	57.915	57.50	57.50	57.66	57.24	58.38	75,050	57.915	1.77%
2022-03-16	56.50	56.00	56.50	52.88	56.86	89,927	4,891,678	54.396	56.50	56.00	56.50	52.88	56.86	89,927	54.396	7.54%
2022-03-15	52.54	52.50	54.18	52.54	55.78	159,600	8,592,990	53.841	52.54	52.50	54.18	52.54	55.78	159,600	53.841	-4.96%
2022-03-14	55.28	55.26	55.28	55.12	57.18	126,100	7,042,346	55.847	55.28	55.26	55.28	55.12	57.18	126,100	55.847	-4.19%
2022-03-11	57.70	57.48	57.70	56.14	57.78	68,350	3,890,824	56.925	57.70	57.48	57.70	56.14	57.78	68,350	56.925	-0.31%
2022-03-10	57.88	56.42	57.98	57.52	59.16	128,900	7,444,125	57.751	57.88	56.42	57.98	57.52	59.16	128,900	57.751	2.66%
2022-03-09	56.38	56.38	57.00	54.50	57.84	128,300	7,165,520	55.850	56.38	56.38	57.00	54.50	57.84	128,300	55.850	0.50%
2022-03-08	56.10	56.00	56.02	55.80	57.62	93,721	5,345,071	57.032	56.10	56.00	56.02	55.80	57.62	93,721	57.032	-1.06%
2022-03-07	56.70	56.54	56.78	56.54	59.00	69,038	3,964,733	57.428	56.70	56.54	56.78	56.54	59.00	69,038	57.428	-4.26%
2022-03-04	59.22	59.02	59.80	58.60	60.10	56,250	3,342,602	59.424	59.22	59.02	59.80	58.60	60.10	56,250	59.424	0.30%
2022-03-03	59.04	59.00	59.04	58.92	60.50	45,750	2,730,489	59.683	59.04	59.00	59.04	58.92	60.50	45,750	59.683	-1.50%
2022-03-02	59.94	59.70	60.12	59.86	60.62	49,250	2,956,204	60.024	59.94	59.70	60.12	59.86	60.62	49,250	60.024	-1.99%
2022-03-01	61.16	61.12	61.34	60.86	61.30	22,600	1,379,518	61.041	61.16	61.12	61.34	60.86	61.30	22,600	61.041	-0.23%
2022-02-28	61.30	61.30	62.00	60.64	61.28	45,650	2,778,987	60.876	61.30	61.30	62.00	60.64	61.28	45,650	60.876	0.13%
2022-02-25	61.22	61.06	61.26	60.00	61.78	39,050	2,392,743	61.274	61.22	61.06	61.26	60.00	61.78	39,050	61.274	1.66%
2022-02-24	60.22	60.22	60.50	59.80	61.70	91,833	5,557,522	60.518	60.22	60.22	60.50	59.80	61.70	91,833	60.518	-1.60%
2022-02-23	61.20	61.20	61.22	58.20	61.40	59,800	3,622,893	60.584	61.20	61.20	61.22	58.20	61.40	59,800	60.583	5.70%
2022-02-22	57.90	57.68	57.90	56.54	57.90	23,900	1,371,867	57.400	57.90	57.68	57.90	56.54	57.90	23,900	57.400	0.17%
2022-02-21	57.80	57.70	58.18	57.66	58.24	16,600	959,508	57.802	57.80	57.70	58.18	57.66	58.24	16,600	57.802	-0.76%
2022-02-18	58.24	58.14	58.50	57.60	58.26	73,800	4,283,520	58.042	58.24	58.14	58.50	57.60	58.26	73,800	58.042	-0.48%
2022-02-17	58.52	58.52	58.60	57.84	59.16	41,950	2,455,954	58.545	58.52	58.52	58.60	57.84	59.16	41,950	58.545	0.48%
2022-02-16	58.24	58.00	58.60	58.00	58.66	103,866	6,054,154	58.288	58.24	58.00	58.60	58.00	58.66	103,866	58.288	0.21%
2022-02-15	58.12	58.02	58.12	56.30	58.18	356,850	20,383,378	57.120	58.12	58.02	58.12	56.30	58.18	356,850	57.120	3.97%
2022-02-14	55.90	55.50	56.26	55.56	56.58	61,350	3,429,143	55.895	55.90	55.50	56.26	55.56	56.58	61,350	55.895	-1.20%
2022-02-11	56.58	56.54	56.58	56.46	57.52	44,900	2,547,984	56.748	56.58	56.54	56.58	56.46	57.52	44,900	56.748	-1.15%
2022-02-10	57.24	57.10	57.40	56.98	57.82	37,158	2,127,924	57.267	57.24	57.10	57.40	56.98	57.82	37,158	57.267	0.92%
2022-02-09	56.72	56.72	57.00	55.64	56.94	176,017	9,945,116	56.501	56.72	56.72	57.00	55.64	56.94	176,017	56.501	1.14%
2022-02-08	56.08	56.00	57.00	55.46	57.50	159,600	8,963,851	56.165	56.08	56.00	57.00	55.46	57.50	159,600	56.164	-3.18%
2022-02-07	57.92	57.70	59.20	57.74	59.32	46,050	2,677,974	58.154	57.92	57.70	59.20	57.74	59.32	46,050	58.154	-0.14%
2022-02-04	58.00	58.00	58.10	57.48	58.48	17,500	1,015,747	58.043	58.00	58.00	58.10	57.48	58.48	17,500	58.043	1.22%
2022-01-31	57.30	57.26	57.58	57.16	57.48	13,850	794,716	57.380	57.30	57.26	57.58	57.16	57.48	13,850	57.380	0.67%
2022-01-28	56.92	56.80	57.20	56.80	58.74	100,350	5,758,946	57.389	56.92	56.80	57.20	56.80	58.74	100,350	57.389	-2.67%
2022-01-27	58.48	58.42	58.76	58.28	60.46	249,650	14,784,434	59.221	58.48	58.42	58.76	58.28	60.46	249,650	59.221	-3.50%
2022-01-26	60.60	60.56	60.78	60.00	61.28	47,517	2,879,373	60.597	60.60	60.56	60.78	60.00	61.28	47,517	60.597	0.80%
2022-01-25	60.12	60.10	60.12	59.90	61.60	89,800	5,461,111	60.814	60.12	60.10	60.12	59.90	61.60	89,800	60.814	-2.02%
2022-01-24	61.36	61.30	61.40	60.34	61.62	81,656	4,985,943	61.060	61.36	61.30	61.40	60.34	61.62	81,656	61.060	1.69%
2022-01-21	60.34	60.34	60.70	60.24	61.70	306,498	18,531,502	60.462	60.34	60.34	60.70	60.24	61.70	306,498	60.462	-2.01%
2022-01-20	61.58	61.50	61.58	61.50	62.54	87,250	5,390,801	61.786	61.58	61.50	61.58	61.50	62.54	87,250	61.786	-0.29%
2022-01-19	61.76	61.58	61.92	61.60	63.02	98,364	6,090,600	61.919	61.76	61.58	61.92	61.60	63.02	98,364	61.919	-1.94%
2022-01-18	62.98	62.84	63.52	62.80	63.90	62,465	3,944,457	63.147	62.98	62.84	63.52	62.80	63.90	62,465	63.147	0.90%
2022-01-17	62.42	62.36	62.44	61.94	62.54	191,400	11,921,738	62.287	62.42	62.36	62.44	61.94	62.54	191,400	62.287	1.76%
2022-01-14	61.34	61.22	65.30	60.20	61.70	68,950	4,220,706	61.214	61.34	61.22	65.30	60.20	61.70	68,950	61.214	1.39%
2022-01-13	60.50	60.40	60.54	60.32	61.68	54,800	3,330,273	60.771	60.50	60.40	60.54	60.32	61.68	54,800	60.771	-1.43%
2022-01-12	61.38	61.36	62.00	60.30	61.76	146,684	8,963,903	61.110	61.38	61.36	62.00	60.30	61.76	146,684	61.110	2.16%
2022-01-11	60.08	60.00	60.08	59.88	61.10	77,627	4,686,221	60.368	60.08	60.00	60.08	59.88	61.10	77,627	60.368	-1.67%
2022-01-10	61.10	61.20	61.32	60.62	61.88	300,575	18,429,894	61.316	61.10	61.20	61.32	60.62	61.88	300,575	61.315	-1.23%
2022-01-07	61.86	61.86	62.30	61.80	62.78	23,680	1,469,684	62.064	61.86	61.86	62.30	61.80	62.78	23,680	62.064	-0.55%
2022-01-06	62.20	62.20	62.90	61.36	63.14	87,170	5,408,644	62.047	62.20	62.20	62.90	61.36	63.14	87,170	62.047	-0.58%
2022-01-05	62.56	62.56	63.40	62.30	65.14	232,175	14,626,632	62.998	62.56	62.56	63.40	62.30	65.14	232,175	62.998	-3.61%
2022-01-04	64.90	64.84	65.30	64.18	66.38	83,440	5,410,779	64.846	64.90	64.84	65.30	64.18	66.38	83,440	64.846	-1.79%
2022-01-03	66.08	66.06	66.32	65.72	66.22	40,490	2,672,449	66.003	66.08	66.06	66.32	65.72	66.22	40,490	66.003	0.52%
2021-12-31	65.74	65.68	66.00	65.58	66.10	15,390	1,012,920	65.817	65.74	65.68	66.00	65.58	66.10	15,390	65.817	-0.54%
2021-12-30	66.10	66.08	66.46	65.04	66.66	124,550	8,229,048	66.070	66.10	66.08	66.46	65.04	66.66	124,550	66.070	2.61%
2021-12-29	64.42	64.40	64.84	64.10	65.56	87,140	5,646,908	64.803	64.42	64.40	64.84	64.10	65.56	87,140	64.803	-1.07%
2021-12-28	65.12	65.00	65.42	64.70	65.68	123,390	8,011,759	64.930	65.12	65.00	65.42	64.70	65.68	123,390	64.930	-0.76%
2021-12-24	65.62	65.34	65.86	65.12	66.20	62,440	4,105,125	65.745	65.62	65.34	65.86	65.12	66.20	62,440	65.745	-0.06%
2021-12-23	65.66	65.62	65.80	65.50	67.00	64,730	4,256,208	65.753	65.66	65.62	65.80	65.50	67.00	64,730	65.753	-0.33%
2021-12-22	65.88	65.80	65.88	65.64	66.38	66,474	4,386,285	65.985	65.88	65.80	65.88	65.64	66.38	66,474	65.985	0.89%
2021-12-21	65.30	65.30	65.88	64.10	65.88	64,220	4,190,724	65.256	65.30	65.30	65.88	64.10	65.88	64,220	65.256	0.80%
2021-12-20	64.78	64.78	65.00	64.72	66.46	212,533	13,890,815	65.358	64.78	64.78	65.00	64.72	66.46	212,533	65.358	-1.55%
2021-12-17	65.80	65.70	65.92	65.66	68.10	158,625	10,539,111	66.440	65.80	65.70	65.92	65.66	68.10	158,625	66.440	-3.32%
2021-12-16	68.06	68.06	68.26	67.24	68.50	125,277	8,531,108	68.098	68.06	68.06	68.26	67.24	68.50	125,277	68.098	1.22%
2021-12-15	67.24	67.02	67.24	67.24	69.28	160,250	10,931,241	68.214	67.24	67.02	67.24	67.24	69.28	160,250	68.214	-2.35%
2021-12-14	68.86	68.84	68.92	68.86	69.30	62,500	4,310,622	68.970	68.86	68.84	68.92	68.86	69.30	62,500	68.970	-0.86%
2021-12-13	69.46	69.42	69.86	69.18	69.92	121,200	8,426,752	69.528	69.46	69.42	69.86	69.18	69.92	121,200	69.528	0.23%
2021-12-10	69.30	69.24	69.30	69.00	69.96	159,100	11,033,741	69.351	69.30	69.24	69.30	69.00	69.96	159,100	69.351	-1.28%
2021-12-09	70.20	70.06	70.20	69.16	70.20	150,450	10,519,240	69.919	70.20	70.06	70.20	69.16	70.20	150,450	69.919	1.74%
2021-12-08	69.00	68.80	69.20	67.46	69.04	104,750	7,200,433	68.739	69.00	68.80	69.20	67.46	69.04	104,750	68.739	2.28%
2021-12-07	67.46	67.40	67.46	66.80	68.62	163,075	10,979,802	67.330	67.46	67.40	67.46	66.80	68.62	163,075	67.330	-0.82%
2021-12-06	68.02	68.02	69.04	68.02	70.00	84,800	5,857,306	69.072	68.02	68.02	69.04	68.02	70.00	84,800	69.072	-2.77%
2021-12-03	69.96	69.96	70.00	69.20	70.40	286,597	20,007,150	69.809	69.96	69.96	70.00	69.20	70.40	286,597	69.809	1.69%
2021-12-02	68.80	68.80	68.98	68.80	69.68	71,100	4,918,697	69.180	68.80	68.80	68.98	68.80	69.68	71,100	69.180	-0.32%
2021-12-01	69.02	68.88	69.10	68.72	69.68	78,450	5,415,716	69.034	69.02	68.88	69.10	68.72	69.68	78,450	69.034	0.17%
2021-11-30	68.90	68.20	68.90	67.96	69.30	211,500	14,536,032	68.728	68.90	68.20	68.90	67.96	69.30	211,500	68.728	1.38%
2021-11-29	67.96	67.50	67.96	66.00	68.00	107,214	7,257,056	67.688	67.96	67.50	67.96	66.00	68.00	107,214	67.688	1.22%
2021-11-26	67.14	67.14	67.20	67.02	68.50	69,700	4,706,170	67.520	67.14	67.14	67.20	67.02	68.50	69,700	67.520	-1.99%
2021-11-25	68.50	68.50	68.84	68.40	69.44	120,800	8,303,652	68.739	68.50	68.50	68.84	68.40	69.44	120,800	68.739	0.23%
2021-11-24	68.34	68.30	69.00	68.20	69.04	106,385	7,297,534	68.596	68.34	68.30	69.00	68.20	69.04	106,385	68.596	-0.50%
2021-11-23	68.68	68.60	68.68	68.60	70.00	79,400	5,474,508	68.949	68.68	68.60	68.68	68.60	70.00	79,400	68.948	-1.27%
2021-11-22	69.56	69.56	69.60	66.92	69.60	180,960	12,460,705	68.859	69.56	69.56	69.60	66.92	69.60	180,960	68.859	4.04%
2021-11-19	66.86	66.74	67.00	66.02	67.06	42,545	2,827,539	66.460	66.86	66.74	67.00	66.02	67.06	42,545	66.460	0.24%
2021-11-18	66.70	66.70	66.72	66.56	67.58	56,105	3,752,058	66.876	66.70	66.70	66.72	66.56	67.58	56,105	66.876	-1.04%
2021-11-17	67.40	67.24	67.44	66.36	67.78	94,750	6,354,014	67.061	67.40	67.24	67.44	66.36	67.78	94,750	67.061	-0.21%
2021-11-16	67.54	67.42	67.60	67.20	68.68	149,464	10,134,796	67.808	67.54	67.42	67.60	67.20	68.68	149,464	67.808	-0.88%
2021-11-15	68.14	68.10	68.14	68.12	69.72	109,550	7,505,515	68.512	68.14	68.10	68.14	68.12	69.72	109,550	68.512	-1.70%
2021-11-12	69.32	69.30	69.40	68.50	69.84	297,550	20,550,214	69.065	69.32	69.30	69.40	68.50	69.84	297,550	69.065	-0.55%
2021-11-11	69.70	69.72	69.84	68.14	70.64	128,115	8,922,869	69.647	69.70	69.72	69.84	68.14	70.64	128,115	69.647	1.10%
2021-11-10	68.94	68.90	69.10	67.44	69.08	141,700	9,668,711	68.234	68.94	68.90	69.10	67.44	69.08	141,700	68.234	0.20%
2021-11-09	68.80	68.70	68.80	66.86	68.90	166,600	11,366,539	68.227	68.80	68.70	68.80	66.86	68.90	166,600	68.227	2.47%
2021-11-08	67.14	66.86	67.32	65.68	67.50	288,554	19,298,347	66.880	67.14	66.86	67.32	65.68	67.50	288,554	66.879	-0.65%
2021-11-05	67.58	67.54	68.00	67.52	69.00	160,936	11,000,520	68.353	67.58	67.54	68.00	67.52	69.00	160,936	68.353	-0.21%
2021-11-04	67.72	67.24	67.72	66.70	67.80	233,994	15,786,522	67.466	67.72	67.24	67.72	66.70	67.80	233,994	67.465	1.93%
2021-11-03	66.44	66.44	66.56	65.92	67.60	153,321	10,197,907	66.513	66.44	66.44	66.56	65.92	67.60	153,321	66.513	-0.72%
2021-11-02	66.92	66.92	67.00	66.00	67.90	200,430	13,463,819	67.175	66.92	66.92	67.00	66.00	67.90	200,430	67.175	1.67%
2021-11-01	65.82	65.78	66.00	64.40	66.24	151,164	9,917,313	65.606	65.82	65.78	66.00	64.40	66.24	151,164	65.606	1.61%
2021-10-29	64.78	64.74	64.86	63.54	65.00	121,800	7,860,504	64.536	64.78	64.74	64.86	63.54	65.00	121,800	64.536	1.63%
2021-10-28	63.74	63.50	64.00	63.42	64.26	105,150	6,719,481	63.904	63.74	63.50	64.00	63.42	64.26	105,150	63.904	0.22%
2021-10-27	63.60	63.60	63.84	63.34	64.30	101,900	6,488,144	63.672	63.60	63.60	63.84	63.34	64.30	101,900	63.672	-1.09%
2021-10-26	64.30	64.20	64.50	63.80	64.90	182,800	11,780,853	64.447	64.30	64.20	64.50	63.80	64.90	182,800	64.447	-0.12%
2021-10-25	64.38	64.20	64.44	63.76	65.00	133,981	8,595,229	64.153	64.38	64.20	64.44	63.76	65.00	133,981	64.153	-0.49%
2021-10-22	64.70	64.66	65.00	63.02	64.88	360,100	23,191,783	64.404	64.70	64.66	65.00	63.02	64.88	360,100	64.404	3.52%
2021-10-21	62.50	62.50	62.62	62.14	63.76	139,600	8,777,886	62.879	62.50	62.50	62.62	62.14	63.76	139,600	62.879	-1.64%
2021-10-20	63.54	63.54	63.80	63.52	64.52	91,000	5,828,655	64.051	63.54	63.54	63.80	63.52	64.52	91,000	64.051	-0.66%
2021-10-19	63.96	63.72	63.96	62.40	64.00	90,423	5,755,732	63.653	63.96	63.72	63.96	62.40	64.00	90,423	63.653	1.23%
2021-10-18	63.18	63.10	64.20	62.38	64.20	74,665	4,701,177	62.964	63.18	63.10	64.20	62.38	64.20	74,665	62.964	-1.06%
2021-10-15	63.86	63.82	64.00	60.50	64.02	167,558	10,578,560	63.134	63.86	63.82	64.00	60.50	64.02	167,558	63.134	6.08%
2021-10-12	60.20	60.22	60.82	60.00	62.00	73,563	4,466,813	60.721	60.20	60.22	60.82	60.00	62.00	73,563	60.721	-3.12%
2021-10-11	62.14	62.14	63.00	62.12	63.58	238,400	15,000,685	62.922	62.14	62.14	63.00	62.12	63.58	238,400	62.922	-1.33%
2021-10-08	62.98	62.70	62.98	62.00	64.40	61,281	3,885,730	63.408	62.98	62.70	62.98	62.00	64.40	61,281	63.408	0.93%
2021-10-07	62.40	62.26	62.40	62.12	62.62	63,500	3,957,398	62.321	62.40	62.26	62.40	62.12	62.62	63,500	62.321	1.76%
2021-10-06	61.32	61.12	61.34	61.20	62.00	63,600	3,906,141	61.417	61.32	61.12	61.34	61.20	62.00	63,600	61.417	-1.10%
2021-10-05	62.00	62.00	62.90	61.30	62.08	208,850	12,907,155	61.801	62.00	62.00	62.90	61.30	62.08	208,850	61.801	0.00%
2021-10-04	62.00	62.00	62.20	62.00	62.44	27,300	1,694,740	62.078	62.00	62.00	62.20	62.00	62.44	27,300	62.078	-1.52%
2021-09-30	62.96	62.68	63.02	62.66	63.30	33,788	2,127,899	62.978	62.96	62.68	63.02	62.66	63.30	33,788	62.978	0.67%
2021-09-29	62.54	62.54	63.00	62.22	63.20	51,650	3,244,171	62.811	62.54	62.54	63.00	62.22	63.20	51,650	62.811	-0.76%
2021-09-28	63.02	63.02	63.92	63.02	65.30	85,415	5,470,940	64.051	63.02	63.02	63.92	63.02	65.30	85,415	64.051	-1.22%
2021-09-27	63.80	63.66	63.80	63.30	65.00	89,600	5,761,575	64.303	63.80	63.66	63.80	63.30	65.00	89,600	64.303	-0.16%
2021-09-24	63.90	63.42	63.90	63.80	65.50	117,250	7,534,544	64.261	63.90	63.42	63.90	63.80	65.50	117,250	64.261	-0.53%
2021-09-23	64.24	64.00	64.24	61.92	64.42	133,350	8,513,676	63.845	64.24	64.00	64.24	61.92	64.42	133,350	63.845	3.81%
2021-09-21	61.88	61.62	61.90	60.00	61.94	30,189	1,852,570	61.366	61.88	61.62	61.90	60.00	61.94	30,189	61.366	0.95%
2021-09-20	61.30	61.12	61.36	60.62	62.58	152,400	9,307,868	61.075	61.30	61.12	61.36	60.62	62.58	152,400	61.075	-2.82%
2021-09-17	63.08	63.08	63.18	62.08	63.50	130,450	8,176,167	62.677	63.08	63.08	63.18	62.08	63.50	130,450	62.677	0.48%
2021-09-16	62.78	62.78	62.80	62.76	64.70	215,750	13,689,009	63.449	62.78	62.78	62.80	62.76	64.70	215,750	63.448	-3.03%
2021-09-15	64.74	64.50	64.78	63.78	65.36	130,200	8,424,134	64.702	64.74	64.50	64.78	63.78	65.36	130,200	64.701	-0.71%
2021-09-14	65.20	65.20	65.92	64.88	66.38	147,650	9,698,281	65.684	65.20	65.20	65.92	64.88	66.38	147,650	65.684	-0.15%
2021-09-13	65.30	65.22	65.54	65.10	67.80	180,850	11,845,117	65.497	65.30	65.22	65.54	65.10	67.80	180,850	65.497	-3.60%
2021-09-10	67.74	67.62	67.74	64.90	67.96	156,564	10,527,674	67.242	67.74	67.62	67.74	64.90	67.96	156,564	67.242	3.90%
2021-09-09	65.20	65.20	65.26	64.46	66.44	199,550	12,999,941	65.146	65.20	65.20	65.26	64.46	66.44	199,550	65.146	-1.39%
2021-09-08	66.12	66.12	66.90	65.70	67.30	236,640	15,660,389	66.178	66.12	66.12	66.90	65.70	67.30	236,640	66.178	-1.72%
2021-09-07	67.28	67.28	67.30	66.10	67.30	157,646	10,540,534	66.862	67.28	67.28	67.30	66.10	67.30	157,646	66.862	0.84%
2021-09-06	66.72	66.72	67.00	65.02	66.80	132,850	8,843,530	66.568	66.72	66.72	67.00	65.02	66.80	132,850	66.568	1.65%
2021-09-03	65.64	65.50	65.64	64.72	66.62	326,955	21,510,199	65.790	65.64	65.50	65.64	64.72	66.62	326,955	65.789	-1.03%
2021-09-02	66.32	66.34	68.00	66.00	67.76	253,614	16,865,038	66.499	66.32	66.34	68.00	66.00	67.76	253,614	66.499	-2.13%
2021-09-01	67.76	67.70	68.00	65.84	68.36	332,200	22,334,270	67.231	67.76	67.70	68.00	65.84	68.36	332,200	67.231	-1.17%
2021-08-31	68.56	68.22	69.00	67.38	69.24	301,750	20,543,159	68.080	68.56	68.22	69.00	67.38	69.24	301,750	68.080	-1.47%
2021-08-30	69.58	69.36	69.60	69.32	72.18	345,250	24,429,544	70.759	69.58	69.36	69.60	69.32	72.18	345,250	70.759	-0.83%
2021-08-27	70.16	70.00	70.20	69.28	70.38	48,500	3,389,096	69.878	70.16	70.00	70.20	69.28	70.38	48,500	69.878	0.75%
2021-08-26	69.64	69.32	71.40	69.10	71.40	150,030	10,455,505	69.689	69.64	69.32	71.40	69.10	71.40	150,030	69.689	-1.11%
2021-08-25	70.42	70.42	70.82	69.60	71.82	99,183	6,970,464	70.279	70.42	70.42	70.82	69.60	71.82	99,183	70.279	-0.98%
2021-08-24	71.12	71.06	71.20	69.20	71.16	180,048	12,674,203	70.394	71.12	71.06	71.20	69.20	71.16	180,048	70.393	1.98%
2021-08-23	69.74	69.70	69.88	67.88	70.00	169,050	11,723,286	69.348	69.74	69.70	69.88	67.88	70.00	169,050	69.348	2.80%
2021-08-20	67.84	67.84	67.88	67.00	68.68	280,845	19,050,204	67.832	67.84	67.84	67.88	67.00	68.68	280,845	67.832	0.95%
2021-08-19	67.20	67.18	67.20	66.00	67.84	140,718	9,447,454	67.138	67.20	67.18	67.20	66.00	67.84	140,718	67.137	1.94%
2021-08-18	65.92	65.92	66.00	65.58	66.90	180,252	11,908,360	66.065	65.92	65.92	66.00	65.58	66.90	180,252	66.065	0.18%
2021-08-17	65.80	65.82	65.84	65.50	68.88	365,350	24,376,752	66.722	65.80	65.82	65.84	65.50	68.88	365,350	66.722	-4.55%
2021-08-16	68.94	68.70	69.38	68.06	70.00	314,500	21,675,783	68.921	68.94	68.70	69.38	68.06	70.00	314,500	68.921	-0.09%
2021-08-13	69.00	69.00	69.20	68.70	71.68	342,500	23,784,537	69.444	69.00	69.00	69.20	68.70	71.68	342,500	69.444	-3.39%
2021-08-12	71.42	71.42	71.70	71.42	73.24	88,590	6,389,351	72.123	71.42	71.42	71.70	71.42	73.24	88,590	72.123	0.00%
2021-08-11	71.42	71.38	71.40	70.08	71.56	230,484	16,408,053	71.190	71.42	71.38	71.40	70.08	71.56	230,484	71.190	0.82%
2021-08-10	70.84	70.82	70.84	70.00	71.60	148,078	10,465,708	70.677	70.84	70.82	70.84	70.00	71.60	148,078	70.677	-0.39%
2021-08-09	71.12	71.12	71.36	69.90	75.00	194,716	13,785,809	70.800	71.12	71.12	71.36	69.90	75.00	194,716	70.800	-3.29%
2021-08-06	73.54	73.30	73.64	72.50	75.22	265,320	19,531,048	73.613	73.54	73.30	73.64	72.50	75.22	265,320	73.613	-0.41%
2021-08-05	73.84	73.70	73.84	72.00	74.30	165,038	12,142,803	73.576	73.84	73.70	73.84	72.00	74.30	165,038	73.576	0.30%
2021-08-04	73.62	73.60	73.62	70.50	73.68	307,050	22,279,976	72.561	73.62	73.60	73.62	70.50	73.68	307,050	72.561	3.98%
2021-08-03	70.80	70.80	70.90	70.40	74.70	534,992	38,281,061	71.555	70.80	70.80	70.90	70.40	74.70	534,992	71.554	-5.17%
2021-08-02	74.66	74.66	74.80	73.02	76.40	373,550	27,900,242	74.689	74.66	74.66	74.80	73.02	76.40	373,550	74.689	-2.25%
2021-07-30	76.38	76.20	76.38	72.90	76.38	437,950	32,826,463	74.955	76.38	76.20	76.38	72.90	76.38	437,950	74.955	3.27%
2021-07-29	73.96	73.80	73.96	69.42	74.00	467,250	33,730,487	72.189	73.96	73.80	73.96	69.42	74.00	467,250	72.189	8.10%
2021-07-28	68.42	68.34	68.42	66.00	71.00	364,150	24,977,244	68.591	68.42	68.34	68.42	66.00	71.00	364,150	68.591	-2.26%
2021-07-27	70.00	69.84	70.12	67.06	75.20	1,093,600	77,767,209	71.111	70.00	69.84	70.12	67.06	75.20	1,093,600	71.111	-0.03%
2021-07-26	70.02	70.02	70.10	67.00	70.42	257,243	17,800,527	69.197	70.02	70.02	70.10	67.00	70.42	257,243	69.197	1.48%
2021-07-23	69.00	68.90	69.00	68.92	69.94	191,100	13,263,944	69.408	69.00	68.90	69.00	68.92	69.94	191,100	69.408	-1.00%
2021-07-22	69.70	69.64	69.70	66.50	69.70	274,965	18,872,034	68.634	69.70	69.64	69.70	66.50	69.70	274,965	68.634	3.63%
2021-07-21	67.26	67.30	67.50	65.14	67.80	202,069	13,565,068	67.131	67.26	67.30	67.50	65.14	67.80	202,069	67.131	3.73%
2021-07-20	64.84	64.84	66.86	62.98	64.86	136,550	8,712,175	63.802	64.84	64.84	66.86	62.98	64.86	136,550	63.802	2.14%
2021-07-19	63.48	63.30	63.48	63.10	64.40	94,250	5,997,540	63.634	63.48	63.30	63.48	63.10	64.40	94,250	63.634	-1.24%
2021-07-16	64.28	64.28	64.30	64.18	66.86	73,931	4,816,744	65.152	64.28	64.28	64.30	64.18	66.86	73,931	65.152	-2.31%
2021-07-15	65.80	65.80	65.94	64.44	66.04	108,074	7,050,539	65.238	65.80	65.80	65.94	64.44	66.04	108,074	65.238	0.46%
2021-07-14	65.50	65.50	65.70	65.28	66.64	172,125	11,333,770	65.846	65.50	65.50	65.70	65.28	66.64	172,125	65.846	-1.00%
2021-07-13	66.16	66.20	66.28	65.60	68.78	370,800	24,687,876	66.580	66.16	66.20	66.28	65.60	68.78	370,800	66.580	-3.81%
2021-07-12	68.78	68.70	68.86	67.20	69.70	245,750	16,793,420	68.335	68.78	68.70	68.86	67.20	69.70	245,750	68.335	1.39%
2021-07-09	67.84	67.90	68.00	66.14	68.88	308,750	20,791,497	67.341	67.84	67.90	68.00	66.14	68.88	308,750	67.341	-1.40%
2021-07-08	68.80	68.72	68.80	67.36	69.10	420,556	28,865,862	68.637	68.80	68.72	68.80	67.36	69.10	420,556	68.637	2.14%
2021-07-07	67.36	67.32	67.36	64.10	67.40	182,800	12,095,529	66.168	67.36	67.32	67.36	64.10	67.40	182,800	66.168	3.00%
2021-07-06	65.40	65.40	66.20	64.04	67.50	288,200	18,950,169	65.754	65.40	65.40	66.20	64.04	67.50	288,200	65.754	-1.51%
2021-07-05	66.40	66.40	66.50	63.76	66.48	228,900	15,045,277	65.729	66.40	66.40	66.50	63.76	66.48	228,900	65.729	4.11%
2021-07-02	63.78	63.78	64.00	63.36	66.30	226,888	14,498,610	63.902	63.78	63.78	64.00	63.36	66.30	226,888	63.902	-3.80%
2021-06-30	66.30	66.24	66.40	63.88	66.72	584,350	38,248,096	65.454	66.30	66.24	66.40	63.88	66.72	584,350	65.454	3.01%
2021-06-29	64.36	64.22	64.36	63.38	64.90	166,100	10,644,601	64.086	64.36	64.22	64.36	63.38	64.90	166,100	64.085	-0.46%
2021-06-28	64.66	64.64	64.70	64.40	65.30	134,850	8,750,266	64.889	64.66	64.64	64.70	64.40	65.30	134,850	64.889	0.91%
2021-06-25	64.08	64.10	64.16	62.52	64.16	340,850	21,630,525	63.461	64.08	64.10	64.16	62.52	64.16	340,850	63.461	2.53%
2021-06-24	62.50	62.50	63.20	62.50	64.50	199,700	12,592,272	63.056	62.50	62.50	63.20	62.50	64.50	199,700	63.056	-2.47%
2021-06-23	64.08	63.92	64.08	62.02	64.50	183,900	11,705,317	63.650	64.08	63.92	64.08	62.02	64.50	183,900	63.650	3.32%
2021-06-22	62.02	61.80	62.02	61.10	62.48	104,189	6,442,079	61.831	62.02	61.80	62.02	61.10	62.48	104,189	61.831	-0.13%
2021-06-21	62.10	62.10	62.44	61.50	63.92	204,600	12,734,576	62.241	62.10	62.10	62.44	61.50	63.92	204,600	62.241	-2.85%
2021-06-18	63.92	63.92	64.14	60.90	64.50	577,900	36,071,844	62.419	63.92	63.92	64.14	60.90	64.50	577,900	62.419	3.97%
2021-06-17	61.48	61.48	61.50	57.60	61.76	298,550	18,167,599	60.853	61.48	61.48	61.50	57.60	61.76	298,550	60.853	6.70%
2021-06-16	57.62	57.50	57.62	57.60	60.20	76,110	4,457,223	58.563	57.62	57.50	57.62	57.60	60.20	76,110	58.563	-3.26%
2021-06-15	59.56	59.40	59.56	58.90	60.00	169,475	10,107,263	59.639	59.56	59.40	59.56	58.90	60.00	169,475	59.639	0.88%
2021-06-11	59.04	59.02	59.04	58.98	60.10	53,550	3,168,287	59.165	59.04	59.02	59.04	58.98	60.10	53,550	59.165	-1.47%
2021-06-10	59.92	59.86	59.92	59.58	60.06	93,250	5,575,397	59.790	59.92	59.86	59.92	59.58	60.06	93,250	59.790	1.01%
2021-06-09	59.32	59.08	59.40	58.78	60.50	111,050	6,574,678	59.205	59.32	59.08	59.40	58.78	60.50	111,050	59.205	0.61%
2021-06-08	58.96	58.90	59.20	58.76	60.28	127,400	7,578,752	59.488	58.96	58.90	59.20	58.76	60.28	127,400	59.488	-1.67%
2021-06-07	59.96	59.62	59.96	57.76	59.96	422,307	25,098,624	59.432	59.96	59.62	59.96	57.76	59.96	422,307	59.432	3.81%
2021-06-04	57.76	57.74	57.88	56.84	58.52	114,500	6,628,408	57.890	57.76	57.74	57.88	56.84	58.52	114,500	57.890	0.80%
2021-06-03	57.30	57.28	57.32	57.16	58.22	97,050	5,606,477	57.769	57.30	57.28	57.32	57.16	58.22	97,050	57.769	-1.41%
2021-06-02	58.12	58.10	58.12	57.80	58.96	51,500	3,005,855	58.366	58.12	58.10	58.12	57.80	58.96	51,500	58.366	-1.42%
2021-06-01	58.96	58.84	59.00	58.32	59.60	171,900	10,146,223	59.024	58.96	58.84	59.00	58.32	59.60	171,900	59.024	0.27%
2021-05-31	58.80	58.78	58.80	58.06	58.80	116,550	6,803,828	58.377	58.80	58.78	58.80	58.06	58.80	116,550	58.377	2.62%
2021-05-28	57.30	57.24	57.40	57.04	58.40	86,650	4,995,396	57.650	57.30	57.24	57.40	57.04	58.40	86,650	57.650	-1.55%
2021-05-27	58.20	58.06	58.22	55.86	58.44	215,850	12,503,753	57.928	58.20	58.06	58.22	55.86	58.44	215,850	57.928	4.19%
2021-05-26	55.86	55.80	55.86	55.86	56.40	18,650	1,047,162	56.148	55.86	55.80	55.86	55.86	56.40	18,650	56.148	-0.68%
2021-05-25	56.24	56.20	56.24	54.52	56.38	80,904	4,507,903	55.719	56.24	56.20	56.24	54.52	56.38	80,904	55.719	3.46%
2021-05-24	54.36	53.80	54.50	53.28	54.40	24,336	1,311,373	53.886	54.36	53.80	54.50	53.28	54.40	24,336	53.886	0.67%
2021-05-21	54.00	53.96	54.00	54.00	54.58	36,600	1,990,135	54.375	54.00	53.96	54.00	54.00	54.58	36,600	54.375	-0.63%
2021-05-20	54.34	54.00	54.36	54.08	54.54	48,960	2,661,207	54.355	54.34	54.00	54.36	54.08	54.54	48,960	54.355	0.07%
2021-05-18	54.30	53.98	55.14	53.80	54.30	59,900	3,239,113	54.075	54.30	53.98	55.14	53.80	54.30	59,900	54.075	0.18%
2021-05-17	54.20	54.16	54.20	54.20	55.12	76,150	4,163,996	54.682	54.20	54.16	54.20	54.20	55.12	76,150	54.681	0.37%
2021-05-14	54.00	54.00	54.02	52.52	54.18	35,100	1,878,873	53.529	54.00	54.00	54.02	52.52	54.18	35,100	53.529	2.23%
2021-05-13	52.82	52.60	52.90	52.64	53.36	39,250	2,079,224	52.974	52.82	52.60	52.90	52.64	53.36	39,250	52.974	-0.83%
2021-05-12	53.26	53.10	53.30	51.60	53.26	40,642	2,131,226	52.439	53.26	53.10	53.30	51.60	53.26	40,642	52.439	1.84%
2021-05-11	52.30	52.30	53.20	51.34	52.50	45,250	2,351,199	51.960	52.30	52.30	53.20	51.34	52.50	45,250	51.960	-0.46%
2021-05-10	52.54	52.54	52.80	52.26	53.26	62,350	3,287,556	52.727	52.54	52.54	52.80	52.26	53.26	62,350	52.727	-1.02%
2021-05-07	53.08	53.08	53.10	53.00	55.94	152,377	8,299,478	54.467	53.08	53.08	53.10	53.00	55.94	152,377	54.467	-4.29%
2021-05-06	55.46	55.30	55.46	54.96	56.10	112,870	6,246,098	55.339	55.46	55.30	55.46	54.96	56.10	112,870	55.339	-0.32%
2021-05-05	55.64	55.50	55.64	55.00	56.20	47,300	2,643,757	55.893	55.64	55.50	55.64	55.00	56.20	47,300	55.893	-0.47%
2021-05-04	55.90	55.88	56.20	55.82	56.10	72,850	4,073,268	55.913	55.90	55.88	56.20	55.82	56.10	72,850	55.913	0.47%
2021-05-03	55.64	55.64	55.86	55.52	56.22	58,100	3,246,190	55.873	55.64	55.64	55.86	55.52	56.22	58,100	55.872	-1.00%
2021-04-30	56.20	56.10	56.20	55.84	56.60	53,150	2,986,397	56.188	56.20	56.10	56.20	55.84	56.60	53,150	56.188	-0.64%
2021-04-29	56.56	56.56	56.70	56.48	57.20	68,650	3,903,415	56.860	56.56	56.56	56.70	56.48	57.20	68,650	56.860	1.00%
2021-04-28	56.00	55.96	56.00	54.60	56.14	28,500	1,577,422	55.348	56.00	55.96	56.00	54.60	56.14	28,500	55.348	1.27%
2021-04-27	55.30	55.20	55.30	55.00	56.00	42,800	2,377,045	55.538	55.30	55.20	55.30	55.00	56.00	42,800	55.538	-0.79%
2021-04-26	55.74	55.74	55.76	55.72	57.18	100,342	5,661,265	56.420	55.74	55.74	55.76	55.72	57.18	100,342	56.420	0.18%
2021-04-23	55.64	55.62	55.70	55.18	55.86	84,050	4,670,152	55.564	55.64	55.62	55.70	55.18	55.86	84,050	55.564	0.65%
2021-04-22	55.28	55.26	55.30	54.68	55.50	81,500	4,502,512	55.246	55.28	55.26	55.30	54.68	55.50	81,500	55.246	1.13%
2021-04-21	54.66	54.60	54.66	53.78	54.76	231,550	12,594,082	54.390	54.66	54.60	54.66	53.78	54.76	231,550	54.390	0.81%
2021-04-20	54.22	54.20	54.48	54.22	54.84	20,600	1,125,412	54.632	54.22	54.20	54.48	54.22	54.84	20,600	54.632	-1.02%
2021-04-19	54.78	54.72	55.00	53.00	54.94	88,400	4,812,414	54.439	54.78	54.72	55.00	53.00	54.94	88,400	54.439	1.63%
2021-04-16	53.90	53.90	55.50	52.92	54.00	35,950	1,930,379	53.696	53.90	53.90	55.50	52.92	54.00	35,950	53.696	-0.07%
2021-04-15	53.94	53.92	53.94	52.70	54.00	30,450	1,618,729	53.160	53.94	53.92	53.94	52.70	54.00	30,450	53.160	0.07%
2021-04-14	53.90	53.78	54.00	53.68	54.30	32,850	1,772,168	53.947	53.90	53.78	54.00	53.68	54.30	32,850	53.947	1.05%
2021-04-13	53.34	53.34	54.12	53.30	54.20	163,300	8,766,164	53.681	53.34	53.34	54.12	53.30	54.20	163,300	53.681	0.19%
2021-04-12	53.24	53.12	53.40	53.12	55.76	101,650	5,512,321	54.228	53.24	53.12	53.40	53.12	55.76	101,650	54.228	-2.46%
2021-04-09	54.58	54.58	54.68	54.48	55.50	99,200	5,444,863	54.888	54.58	54.58	54.68	54.48	55.50	99,200	54.888	-0.98%
2021-04-08	55.12	55.10	55.12	55.06	56.20	209,650	11,650,721	55.572	55.12	55.10	55.12	55.06	56.20	209,650	55.572	-1.04%
2021-04-07	55.70	55.70	55.74	54.24	55.78	439,450	24,220,811	55.116	55.70	55.70	55.74	54.24	55.78	439,450	55.116	5.77%
2021-04-01	52.66	52.64	52.70	51.42	52.80	99,400	5,220,139	52.517	52.66	52.64	52.70	51.42	52.80	99,400	52.516	3.17%
2021-03-31	51.04	51.00	51.10	50.72	51.30	17,550	894,855	50.989	51.04	51.00	51.10	50.72	51.30	17,550	50.989	-0.78%
2021-03-30	51.44	51.32	51.44	51.10	51.80	15,600	803,213	51.488	51.44	51.32	51.44	51.10	51.80	15,600	51.488	-0.23%
2021-03-29	51.56	51.42	51.70	51.22	52.20	101,600	5,235,554	51.531	51.56	51.42	51.70	51.22	52.20	101,600	51.531	1.10%
2021-03-26	51.00	50.88	51.00	50.32	51.38	109,650	5,568,168	50.781	51.00	50.88	51.00	50.32	51.38	109,650	50.781	1.92%
2021-03-25	50.04	49.94	50.04	49.50	50.38	102,610	5,132,739	50.022	50.04	49.94	50.04	49.50	50.38	102,610	50.022	0.20%
2021-03-24	49.94	49.92	50.10	49.92	51.44	126,850	6,370,295	50.219	49.94	49.92	50.10	49.92	51.44	126,850	50.219	-2.92%
2021-03-23	51.44	51.42	51.60	51.30	52.60	48,050	2,489,880	51.819	51.44	51.42	51.60	51.30	52.60	48,050	51.819	-0.50%
2021-03-22	51.70	51.68	51.76	51.00	51.80	99,700	5,140,274	51.557	51.70	51.68	51.76	51.00	51.80	99,700	51.557	0.39%
2021-03-19	51.50	51.54	51.72	51.00	51.80	47,047	2,410,387	51.234	51.50	51.54	51.72	51.00	51.80	47,047	51.234	-1.53%
2021-03-18	52.30	51.70	52.30	51.70	52.30	110,900	5,765,898	51.992	52.30	51.70	52.30	51.70	52.30	110,900	51.992	0.19%
2021-03-17	52.20	52.12	52.20	50.66	52.24	89,750	4,655,971	51.877	52.20	52.12	52.20	50.66	52.24	89,750	51.877	2.35%
2021-03-16	51.00	50.98	52.00	50.50	51.68	188,550	9,622,340	51.033	51.00	50.98	52.00	50.50	51.68	188,550	51.033	-0.55%
2021-03-15	51.28	51.26	51.34	51.00	52.78	217,800	11,233,309	51.576	51.28	51.26	51.34	51.00	52.78	217,800	51.576	-2.84%
2021-03-12	52.78	52.64	52.80	52.64	55.00	206,150	11,026,411	53.487	52.78	52.64	52.80	52.64	55.00	206,150	53.487	-2.40%
2021-03-11	54.08	54.04	54.08	51.40	54.28	184,200	9,799,180	53.199	54.08	54.04	54.08	51.40	54.28	184,200	53.199	4.89%
2021-03-10	51.56	51.52	52.24	51.32	52.98	174,700	9,076,429	51.954	51.56	51.52	52.24	51.32	52.98	174,700	51.954	-0.54%
2021-03-09	51.84	51.88	51.94	51.50	54.40	310,750	16,340,664	52.585	51.84	51.88	51.94	51.50	54.40	310,750	52.585	-4.74%
2021-03-08	54.42	54.42	54.44	54.16	57.78	381,450	21,272,730	55.768	54.42	54.42	54.44	54.16	57.78	381,450	55.768	-4.22%
2021-03-05	56.82	56.70	57.10	55.00	57.10	219,150	12,391,199	56.542	56.82	56.70	57.10	55.00	57.10	219,150	56.542	-1.22%
2021-03-04	57.52	57.52	57.56	57.22	59.80	132,700	7,689,867	57.949	57.52	57.52	57.56	57.22	59.80	132,700	57.949	-3.75%
2021-03-03	59.76	59.72	60.00	59.00	60.48	317,100	18,898,046	59.597	59.76	59.72	60.00	59.00	60.48	317,100	59.596	0.03%
2021-03-02	59.74	59.70	59.90	58.90	61.00	238,300	14,238,902	59.752	59.74	59.70	59.90	58.90	61.00	238,300	59.752	1.19%
2021-03-01	59.04	58.96	59.10	57.20	59.04	95,000	5,523,766	58.145	59.04	58.96	59.10	57.20	59.04	95,000	58.145	4.38%
2021-02-26	56.56	56.52	56.70	56.50	57.66	179,450	10,199,778	56.839	56.56	56.52	56.70	56.50	57.66	179,450	56.839	-3.22%
2021-02-25	58.44	58.30	58.48	58.26	59.00	122,100	7,163,228	58.667	58.44	58.30	58.48	58.26	59.00	122,100	58.667	0.00%
2021-02-24	58.44	58.42	58.44	57.88	60.54	280,900	16,673,631	59.358	58.44	58.42	58.44	57.88	60.54	280,900	59.358	-0.68%
2021-02-23	58.84	58.80	58.84	57.64	59.48	173,350	10,144,603	58.521	58.84	58.80	58.84	57.64	59.48	173,350	58.521	0.07%
2021-02-22	58.80	58.80	59.40	58.80	61.16	121,550	7,301,836	60.073	58.80	58.80	59.40	58.80	61.16	121,550	60.073	-3.10%
2021-02-19	60.68	60.62	60.76	59.14	60.78	232,450	13,927,284	59.915	60.68	60.62	60.76	59.14	60.78	232,450	59.915	-0.03%
2021-02-18	60.70	60.66	60.70	60.64	62.18	331,550	20,327,414	61.310	60.70	60.66	60.70	60.64	62.18	331,550	61.310	-2.29%
2021-02-17	62.12	62.12	62.14	61.04	63.40	300,800	18,587,075	61.792	62.12	62.12	62.14	61.04	63.40	300,800	61.792	-1.83%
2021-02-16	63.28	62.90	63.28	60.26	63.36	439,350	27,177,855	61.859	63.28	62.90	63.28	60.26	63.36	439,350	61.859	6.32%
2021-02-11	59.52	59.52	60.18	58.70	60.00	44,700	2,647,707	59.233	59.52	59.52	60.18	58.70	60.00	44,700	59.233	0.20%
2021-02-10	59.40	59.30	59.40	58.40	60.00	416,700	24,634,816	59.119	59.40	59.30	59.40	58.40	60.00	416,700	59.119	-0.87%
2021-02-09	59.92	59.90	59.92	57.20	59.94	209,150	12,329,164	58.949	59.92	59.90	59.92	57.20	59.94	209,150	58.949	5.05%
2021-02-08	57.04	57.00	57.04	56.00	57.72	161,750	9,211,853	56.951	57.04	57.00	57.04	56.00	57.72	161,750	56.951	1.86%
2021-02-05	56.00	55.96	56.00	55.90	57.86	249,050	14,164,391	56.874	56.00	55.96	56.00	55.90	57.86	249,050	56.874	-3.68%
2021-02-04	58.14	58.14	58.26	56.00	58.78	374,750	21,392,985	57.086	58.14	58.14	58.26	56.00	58.78	374,750	57.086	-0.48%
2021-02-03	58.42	58.32	58.46	58.20	60.40	334,300	19,872,071	59.444	58.42	58.32	58.46	58.20	60.40	334,300	59.444	-3.15%
2021-02-02	60.32	60.38	60.40	59.88	62.82	173,250	10,457,393	60.360	60.32	60.38	60.40	59.88	62.82	173,250	60.360	0.53%
2021-02-01	60.00	59.98	60.00	59.08	60.10	198,550	11,832,872	59.596	60.00	59.98	60.00	59.08	60.10	198,550	59.596	1.94%
2021-01-29	58.86	58.70	58.86	57.88	60.50	194,200	11,545,897	59.454	58.86	58.70	58.86	57.88	60.50	194,200	59.454	-0.57%
2021-01-28	59.20	59.20	59.24	59.16	61.64	299,150	18,045,542	60.323	59.20	59.20	59.24	59.16	61.64	299,150	60.323	-5.34%
2021-01-27	62.54	62.54	62.60	61.40	63.88	147,450	9,225,545	62.567	62.54	62.54	62.60	61.40	63.88	147,450	62.567	-0.86%
2021-01-26	63.08	63.00	63.12	62.68	65.00	299,450	19,005,193	63.467	63.08	63.00	63.12	62.68	65.00	299,450	63.467	-2.38%
2021-01-25	64.62	64.62	64.70	62.82	65.48	439,050	28,337,778	64.543	64.62	64.62	64.70	62.82	65.48	439,050	64.543	-0.15%
2021-01-22	64.72	64.80	65.00	64.36	66.80	327,250	21,272,842	65.005	64.72	64.80	65.00	64.36	66.80	327,250	65.005	-2.47%
2021-01-21	66.36	66.36	66.80	65.30	66.88	274,450	18,204,252	66.330	66.36	66.36	66.80	65.30	66.88	274,450	66.330	1.19%
2021-01-20	65.58	65.54	66.00	64.40	66.24	304,500	19,902,569	65.362	65.58	65.54	66.00	64.40	66.24	304,500	65.361	-0.12%
2021-01-19	65.66	65.66	65.76	64.66	66.18	358,350	23,466,223	65.484	65.66	65.66	65.76	64.66	66.18	358,350	65.484	0.61%
2021-01-18	65.26	65.24	65.26	61.98	65.62	259,600	16,761,426	64.566	65.26	65.24	65.26	61.98	65.62	259,600	64.566	4.92%
2021-01-15	62.20	62.00	62.20	61.18	64.98	256,000	15,994,235	62.478	62.20	62.00	62.20	61.18	64.98	256,000	62.477	-2.20%
2021-01-14	63.60	63.40	63.60	62.58	65.48	353,300	22,696,915	64.243	63.60	63.40	63.60	62.58	65.48	353,300	64.243	-0.25%
2021-01-13	63.76	63.40	63.80	62.26	64.00	324,800	20,561,299	63.305	63.76	63.40	63.80	62.26	64.00	324,800	63.304	3.17%
2021-01-12	61.80	61.80	62.00	59.68	61.82	273,950	16,656,893	60.803	61.80	61.80	62.00	59.68	61.82	273,950	60.803	3.87%
2021-01-11	59.50	59.50	59.60	59.20	61.82	291,100	17,736,605	60.930	59.50	59.50	59.60	59.20	61.82	291,100	60.930	0.47%
2021-01-08	59.22	59.28	59.30	58.44	59.36	197,900	11,651,305	58.875	59.22	59.28	59.30	58.44	59.36	197,900	58.875	0.58%
2021-01-07	58.88	58.74	58.88	57.70	58.98	262,500	15,339,578	58.437	58.88	58.74	58.88	57.70	58.98	262,500	58.436	0.79%
2021-01-06	58.42	58.42	58.92	57.88	59.66	337,150	19,776,496	58.658	58.42	58.42	58.92	57.88	59.66	337,150	58.658	-0.85%
2021-01-05	58.92	58.94	59.24	56.34	59.38	283,600	16,514,692	58.232	58.92	58.94	59.24	56.34	59.38	283,600	58.232	3.66%
2021-01-04	56.84	56.80	56.84	55.22	56.84	228,700	12,910,804	56.453	56.84	56.80	56.84	55.22	56.84	228,700	56.453	3.16%
2020-12-31	55.10	54.92	55.08	54.80	55.50	75,400	4,160,588	55.180	55.10	54.92	55.08	54.80	55.50	75,400	55.180	1.51%
2020-12-30	54.28	54.20	54.42	52.80	54.48	99,650	5,371,121	53.900	54.28	54.20	54.42	52.80	54.48	99,650	53.900	2.38%
2020-12-29	53.02	53.02	53.30	52.26	53.86	94,550	5,019,958	53.093	53.02	53.02	53.30	52.26	53.86	94,550	53.093	1.45%
2020-12-28	52.26	52.02	52.26	51.48	54.00	256,650	13,461,586	52.451	52.26	52.02	52.26	51.48	54.00	256,650	52.451	-2.10%
2020-12-24	53.38	53.38	53.52	53.36	54.42	219,200	11,812,504	53.889	53.38	53.38	53.52	53.36	54.42	219,200	53.889	-1.15%
2020-12-23	54.00	54.00	54.04	52.30	54.04	253,000	13,451,506	53.168	54.00	54.00	54.04	52.30	54.04	253,000	53.168	3.17%
2020-12-22	52.34	52.30	52.32	52.16	53.98	162,200	8,595,683	52.994	52.34	52.30	52.32	52.16	53.98	162,200	52.994	-2.61%
2020-12-21	53.74	53.70	54.00	52.46	54.32	178,000	9,540,868	53.600	53.74	53.70	54.00	52.46	54.32	178,000	53.600	1.63%
2020-12-18	52.88	52.90	53.08	52.72	53.96	229,250	12,178,553	53.124	52.88	52.90	53.08	52.72	53.96	229,250	53.123	-1.27%
2020-12-17	53.56	53.56	-	51.80	53.56	403,500	21,249,201	52.662	53.56	53.56	-	51.80	53.56	403,500	52.662	1.75%
2020-12-16	52.64	52.60	52.80	52.20	53.14	292,250	15,369,631	52.591	52.64	52.60	52.80	52.20	53.14	292,250	52.591	-1.57%
2020-12-15	53.48	53.28	53.48	52.90	54.24	135,950	7,283,176	53.573	53.48	53.28	53.48	52.90	54.24	135,950	53.572	-1.36%
2020-12-14	54.22	54.08	54.22	53.10	54.24	105,100	5,640,421	53.667	54.22	54.08	54.22	53.10	54.24	105,100	53.667	1.57%
2020-12-11	53.38	53.30	53.50	52.90	54.16	45,600	2,436,506	53.432	53.38	53.30	53.50	52.90	54.16	45,600	53.432	-1.26%
2020-12-10	54.06	54.08	54.10	53.50	54.32	91,500	4,945,716	54.052	54.06	54.08	54.10	53.50	54.32	91,500	54.052	0.48%
2020-12-09	53.80	53.70	54.22	53.72	55.08	205,250	11,211,157	54.622	53.80	53.70	54.22	53.72	55.08	205,250	54.622	-2.57%
2020-12-08	55.22	55.20	55.50	55.00	55.50	77,350	4,273,283	55.246	55.22	55.20	55.50	55.00	55.50	77,350	55.246	-0.07%
2020-12-07	55.26	55.10	55.26	55.26	56.52	109,000	6,089,674	55.869	55.26	55.10	55.26	55.26	56.52	109,000	55.869	0.22%
2020-12-04	55.14	55.10	-	54.00	55.20	141,300	7,678,356	54.341	55.14	55.10	-	54.00	55.20	141,300	54.341	1.03%
2020-12-03	54.58	54.58	55.10	54.58	55.44	44,000	2,417,051	54.933	54.58	54.58	55.10	54.58	55.44	44,000	54.933	-1.05%
2020-12-02	55.16	55.06	55.18	54.48	55.20	139,650	7,660,316	54.854	55.16	55.06	55.18	54.48	55.20	139,650	54.854	2.15%
2020-12-01	54.00	53.96	54.20	53.42	54.16	111,950	6,027,308	53.839	54.00	53.96	54.20	53.42	54.16	111,950	53.839	1.09%
2020-11-30	53.42	53.34	53.52	52.48	53.58	123,100	6,573,178	53.397	53.42	53.34	53.52	52.48	53.58	123,100	53.397	0.98%
2020-11-27	52.90	52.90	53.06	52.44	53.14	25,750	1,356,220	52.669	52.90	52.90	53.06	52.44	53.14	25,750	52.669	0.34%
2020-11-26	52.72	52.62	52.88	52.60	53.46	115,750	6,148,751	53.121	52.72	52.62	52.88	52.60	53.46	115,750	53.121	-0.72%
2020-11-25	53.10	53.10	53.12	52.96	54.38	74,100	3,979,614	53.706	53.10	53.10	53.12	52.96	54.38	74,100	53.706	-1.41%
2020-11-24	53.86	53.86	54.00	52.60	54.06	149,350	7,998,523	53.556	53.86	53.86	54.00	52.60	54.06	149,350	53.556	1.51%
2020-11-23	53.06	52.82	53.06	52.56	53.44	130,950	6,937,276	52.977	53.06	52.82	53.06	52.56	53.44	130,950	52.977	-0.08%
2020-11-20	53.10	53.40	53.42	52.70	53.42	77,000	4,082,908	53.025	53.10	53.40	53.42	52.70	53.42	77,000	53.025	-0.11%
2020-11-19	53.16	53.02	53.16	53.16	53.96	146,950	7,864,506	53.518	53.16	53.02	53.16	53.16	53.96	146,950	53.518	-0.56%
2020-11-18	53.46	53.22	53.82	52.50	53.74	58,650	3,131,675	53.396	53.46	53.22	53.82	52.50	53.74	58,650	53.396	1.06%
2020-11-17	52.90	52.72	53.32	51.10	52.90	90,150	4,681,418	51.929	52.90	52.72	53.32	51.10	52.90	90,150	51.929	0.30%
2020-11-16	52.74	52.68	52.74	52.20	52.88	83,000	4,366,202	52.605	52.74	52.68	52.74	52.20	52.88	83,000	52.605	-0.11%
2020-11-13	52.80	52.10	53.30	51.62	53.00	78,000	4,098,816	52.549	52.80	52.10	53.30	51.62	53.00	78,000	52.549	0.38%
2020-11-12	52.60	52.50	52.60	52.04	52.82	75,000	3,937,969	52.506	52.60	52.50	52.60	52.04	52.82	75,000	52.506	0.88%
2020-11-11	52.14	52.10	52.34	52.10	54.26	165,600	8,782,959	53.037	52.14	52.10	52.34	52.10	54.26	165,600	53.037	-5.27%
2020-11-10	55.04	55.00	55.10	54.30	55.72	161,050	8,841,353	54.898	55.04	55.00	55.10	54.30	55.72	161,050	54.898	-1.22%
2020-11-09	55.72	55.68	56.24	54.26	56.32	559,200	31,208,922	55.810	55.72	55.68	56.24	54.26	56.32	559,200	55.810	3.34%
2020-11-06	53.92	53.80	54.08	51.90	54.02	354,150	18,697,063	52.794	53.92	53.80	54.08	51.90	54.02	354,150	52.794	2.31%
2020-11-05	52.70	52.70	53.00	51.18	52.84	242,750	12,559,415	51.738	52.70	52.70	53.00	51.18	52.84	242,750	51.738	6.34%
2020-11-04	49.56	49.30	49.56	49.12	51.38	208,350	10,517,725	50.481	49.56	49.30	49.56	49.12	51.38	208,350	50.481	-4.69%
2020-11-03	52.00	51.80	52.00	50.60	52.06	280,350	14,490,068	51.686	52.00	51.80	52.00	50.60	52.06	280,350	51.686	3.46%
2020-11-02	50.26	50.00	50.38	48.34	50.40	94,200	4,671,950	49.596	50.26	50.00	50.38	48.34	50.40	94,200	49.596	2.24%
2020-10-30	49.16	-	50.00	48.84	50.68	192,100	9,566,310	49.799	49.16	-	50.00	48.84	50.68	192,100	49.799	1.19%
2020-10-29	48.58	48.58	48.68	47.84	48.70	31,200	1,507,711	48.324	48.58	48.58	48.68	47.84	48.70	31,200	48.324	-0.04%
2020-10-28	48.60	48.50	48.60	47.38	48.74	79,300	3,803,378	47.962	48.60	48.50	48.60	47.38	48.74	79,300	47.962	-0.53%
2020-10-27	48.86	48.68	49.48	48.10	48.92	37,550	1,819,555	48.457	48.86	48.68	49.48	48.10	48.92	37,550	48.457	-1.29%
2020-10-23	49.50	49.50	49.80	49.26	49.96	66,850	3,310,873	49.527	49.50	49.50	49.80	49.26	49.96	66,850	49.527	0.20%
2020-10-22	49.40	49.30	49.54	48.44	49.52	8,950	440,138	49.177	49.40	49.30	49.54	48.44	49.52	8,950	49.177	0.37%
2020-10-21	49.22	48.44	49.22	48.92	50.26	49,700	2,458,851	49.474	49.22	48.44	49.22	48.92	50.26	49,700	49.474	-1.99%
2020-10-20	50.22	50.18	-	49.30	50.22	90,350	4,479,135	49.575	50.22	50.18	-	49.30	50.22	90,350	49.575	0.84%
2020-10-19	49.80	49.80	49.84	49.80	50.58	19,350	971,541	50.209	49.80	49.80	49.84	49.80	50.58	19,350	50.209	-1.39%
2020-10-16	50.50	50.44	50.86	50.34	51.06	51,500	2,611,900	50.717	50.50	50.44	50.86	50.34	51.06	51,500	50.717	0.12%
2020-10-15	50.44	50.00	50.56	50.42	51.50	68,950	3,533,141	51.242	50.44	50.00	50.56	50.42	51.50	68,950	51.242	-1.60%
2020-10-14	51.26	50.90	51.26	51.00	51.70	205,300	10,534,079	51.311	51.26	50.90	51.26	51.00	51.70	205,300	51.311	-1.50%
2020-10-12	52.04	52.00	52.10	49.62	52.06	185,100	9,445,018	51.027	52.04	52.00	52.10	49.62	52.06	185,100	51.027	6.42%
2020-10-09	48.90	48.64	49.56	48.80	49.16	3,800	186,083	48.969	48.90	48.64	49.56	48.80	49.16	3,800	48.969	1.54%
2020-10-08	48.16	47.96	-	48.00	48.28	16,050	772,466	48.129	48.16	47.96	-	48.00	48.28	16,050	48.129	-0.29%
2020-10-07	48.30	48.30	-	47.60	48.36	10,050	483,030	48.063	48.30	48.30	-	47.60	48.36	10,050	48.063	0.84%
2020-10-06	47.90	47.80	48.10	47.60	48.28	73,750	3,540,098	48.001	47.90	47.80	48.10	47.60	48.28	73,750	48.001	2.05%
2020-10-05	46.94	46.90	47.20	46.88	47.94	37,400	1,769,412	47.311	46.94	46.90	47.20	46.88	47.94	37,400	47.310	-0.68%
2020-09-30	47.26	44.80	47.90	47.26	47.96	2,950	140,405	47.595	47.26	44.80	47.90	47.26	47.96	2,950	47.595	0.30%
2020-09-29	47.12	47.02	47.64	47.00	47.64	20,700	978,768	47.284	47.12	47.02	47.64	47.00	47.64	20,700	47.283	0.64%
2020-09-28	46.82	46.82	46.96	46.24	47.42	95,700	4,481,640	46.830	46.82	46.82	46.96	46.24	47.42	95,700	46.830	-2.90%
2020-09-25	48.22	48.24	48.50	48.08	48.88	33,750	1,633,627	48.404	48.22	48.24	48.50	48.08	48.88	33,750	48.404	-1.47%
2020-09-24	48.94	48.80	48.94	48.74	49.50	32,700	1,609,820	49.230	48.94	48.80	48.94	48.74	49.50	32,700	49.230	-3.09%
2020-09-23	50.50	49.82	50.64	48.68	51.00	41,550	2,080,491	50.072	50.50	49.82	50.64	48.68	51.00	41,550	50.072	2.85%
2020-09-22	49.10	49.00	49.10	49.00	49.84	97,900	4,848,489	49.525	49.10	49.00	49.10	49.00	49.84	97,900	49.525	-2.00%
2020-09-21	50.10	50.00	50.10	50.10	51.52	53,950	2,741,593	50.817	50.10	50.00	50.10	50.10	51.52	53,950	50.817	-0.32%
2020-09-18	50.26	50.20	50.28	49.48	50.30	78,700	3,930,148	49.938	50.26	50.20	50.28	49.48	50.30	78,700	49.938	1.37%
2020-09-17	49.58	48.56	49.70	48.50	50.26	37,000	1,819,672	49.180	49.58	48.56	49.70	48.50	50.26	37,000	49.180	0.49%
2020-09-16	49.34	49.14	49.50	48.94	49.86	141,200	6,956,894	49.270	49.34	49.14	49.50	48.94	49.86	141,200	49.270	0.33%
2020-09-15	49.18	49.00	49.18	47.96	49.42	69,550	3,396,639	48.837	49.18	49.00	49.18	47.96	49.42	69,550	48.837	1.40%
2020-09-14	48.50	48.20	48.50	47.96	49.20	78,400	3,793,043	48.381	48.50	48.20	48.50	47.96	49.20	78,400	48.381	1.98%
2020-09-11	47.56	47.56	51.00	45.66	47.58	60,700	2,835,524	46.714	47.56	47.56	51.00	45.66	47.58	60,700	46.714	3.30%
2020-09-10	46.04	45.80	46.04	45.82	47.00	63,100	2,935,262	46.518	46.04	45.80	46.04	45.82	47.00	63,100	46.518	0.13%
2020-09-09	45.98	45.82	46.46	45.80	48.50	73,650	3,417,263	46.399	45.98	45.82	46.46	45.80	48.50	73,650	46.399	-4.45%
2020-09-08	48.12	48.10	48.12	47.58	48.60	76,400	3,674,605	48.097	48.12	48.10	48.12	47.58	48.60	76,400	48.097	0.17%
2020-09-07	48.04	48.02	48.84	47.78	52.20	328,650	16,323,997	49.670	48.04	48.02	48.84	47.78	52.20	328,650	49.670	-8.15%
2020-09-04	52.30	52.30	52.44	50.82	52.36	114,100	5,910,001	51.797	52.30	52.30	52.44	50.82	52.36	114,100	51.797	0.77%
2020-09-03	51.90	51.76	52.08	51.00	52.08	162,950	8,392,433	51.503	51.90	51.76	52.08	51.00	52.08	162,950	51.503	0.04%
2020-09-02	51.88	51.74	51.98	51.50	52.02	96,950	5,021,563	51.795	51.88	51.74	51.98	51.50	52.02	96,950	51.795	-0.84%
2020-09-01	52.32	52.24	52.38	51.74	52.36	139,950	7,283,917	52.047	52.32	52.24	52.38	51.74	52.36	139,950	52.047	0.93%
2020-08-31	51.84	51.80	51.94	51.80	53.34	241,950	12,816,370	52.971	51.84	51.80	51.94	51.80	53.34	241,950	52.971	-1.48%
2020-08-28	52.62	52.60	52.62	51.42	53.00	72,600	3,790,619	52.212	52.62	52.60	52.62	51.42	53.00	72,600	52.212	1.08%
2020-08-27	52.06	52.00	52.34	49.80	52.30	191,250	9,833,541	51.417	52.06	52.00	52.34	49.80	52.30	191,250	51.417	4.12%
2020-08-26	50.00	49.96	50.00	49.90	52.50	215,350	10,927,192	50.742	50.00	49.96	50.00	49.90	52.50	215,350	50.742	-4.94%
2020-08-25	52.60	52.40	52.60	52.26	53.16	219,600	11,564,299	52.661	52.60	52.40	52.60	52.26	53.16	219,600	52.661	0.23%
2020-08-24	52.48	52.46	52.72	51.52	52.90	130,750	6,837,500	52.295	52.48	52.46	52.72	51.52	52.90	130,750	52.294	0.38%
2020-08-21	52.28	52.20	52.50	52.14	53.20	204,650	10,804,332	52.794	52.28	52.20	52.50	52.14	53.20	204,650	52.794	-0.68%
2020-08-20	52.64	52.50	52.68	52.30	53.54	138,650	7,322,734	52.815	52.64	52.50	52.68	52.30	53.54	138,650	52.815	-1.61%
2020-08-19	53.50	53.50	53.68	53.46	55.00	183,850	9,916,313	53.937	53.50	53.50	53.68	53.46	55.00	183,850	53.937	-2.37%
2020-08-18	54.80	54.70	55.12	54.20	55.26	257,300	14,091,652	54.767	54.80	54.70	55.12	54.20	55.26	257,300	54.767	1.29%
2020-08-17	54.10	54.00	54.10	53.40	54.12	19,950	1,071,316	53.700	54.10	54.00	54.10	53.40	54.12	19,950	53.700	1.81%
2020-08-14	53.14	53.08	53.44	52.94	53.70	91,050	4,855,164	53.324	53.14	53.08	53.44	52.94	53.70	91,050	53.324	0.42%
2020-08-13	52.92	52.84	53.00	52.88	54.10	276,450	14,772,367	53.436	52.92	52.84	53.00	52.88	54.10	276,450	53.436	0.00%
2020-08-12	52.92	52.82	52.94	51.30	53.12	209,050	10,867,010	51.983	52.92	52.82	52.94	51.30	53.12	209,050	51.983	-0.15%
2020-08-11	53.00	53.00	53.12	53.00	55.40	625,750	34,325,683	54.855	53.00	53.00	53.12	53.00	55.40	625,750	54.855	-3.60%
2020-08-10	54.98	54.96	54.98	54.10	56.06	446,750	24,482,208	54.801	54.98	54.96	54.98	54.10	56.06	446,750	54.801	-1.89%
2020-08-07	56.04	56.04	-	54.64	58.28	2,051,000	115,135,874	56.137	56.04	56.04	-	54.64	58.28	2,051,000	56.136