Prices and Webb-site Total Returns

RemeGen Co., Ltd.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09995	2020-11-09			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	81.25	81.15	81.25	79.20	81.80	2,449,830	197,283,179	80.529	81.25	81.15	81.25	79.20	81.80	2,449,830	80.529	1.12%
2026-02-02	0	80.35	80.10	80.35	78.85	87.30	5,264,837	430,665,306	81.800	80.35	80.10	80.35	78.85	87.30	5,264,837	81.800	-4.57%
2026-01-30	0	84.20	84.15	84.25	82.65	87.70	2,814,235	237,933,019	84.546	84.20	84.15	84.25	82.65	87.70	2,814,235	84.546	-0.41%
2026-01-29	0	84.55	84.55	84.75	83.20	87.50	2,534,396	214,338,566	84.572	84.55	84.55	84.75	83.20	87.50	2,534,396	84.572	-2.70%
2026-01-28	0	86.90	86.65	86.90	85.50	88.80	2,584,826	223,925,478	86.631	86.90	86.65	86.90	85.50	88.80	2,584,826	86.631	-0.57%
2026-01-27	0	87.40	86.85	87.40	85.10	88.85	2,628,394	228,564,510	86.960	87.40	86.85	87.40	85.10	88.85	2,628,394	86.960	-0.91%
2026-01-26	0	88.20	88.00	88.20	86.70	90.20	2,805,201	246,811,277	87.984	88.20	88.00	88.20	86.70	90.20	2,805,201	87.983	-2.22%
2026-01-23	0	90.20	90.20	90.35	89.40	93.20	4,018,648	368,006,910	91.575	90.20	90.20	90.35	89.40	93.20	4,018,648	91.575	0.61%
2026-01-22	0	89.65	89.50	89.65	89.05	95.00	3,597,934	325,681,159	90.519	89.65	89.50	89.65	89.05	95.00	3,597,934	90.519	-4.42%
2026-01-21	0	93.80	93.70	93.80	91.85	97.00	4,559,720	428,981,718	94.081	93.80	93.70	93.80	91.85	97.00	4,559,720	94.081	-0.21%
2026-01-20	0	94.00	93.95	94.05	92.00	95.80	4,703,814	437,106,261	92.926	94.00	93.95	94.05	92.00	95.80	4,703,814	92.926	-1.26%
2026-01-19	0	95.20	95.15	95.20	93.95	99.20	2,928,010	281,350,943	96.090	95.20	95.15	95.20	93.95	99.20	2,928,010	96.089	-2.66%
2026-01-16	0	97.80	97.80	97.85	94.85	99.25	4,175,542	405,992,739	97.231	97.80	97.80	97.85	94.85	99.25	4,175,542	97.231	3.77%
2026-01-15	0	94.25	94.25	94.30	92.75	95.95	3,626,450	343,139,527	94.621	94.25	94.25	94.30	92.75	95.95	3,626,450	94.621	1.18%
2026-01-14	0	93.15	93.15	93.20	91.10	101.1	10,529,732	997,188,351	94.702	93.15	93.15	93.20	91.10	101.1	10,529,732	94.702	-6.94%
2026-01-13	0	100.1	100.1	100.2	99.55	106.6	19,475,824	1,990,072,934	102.18	100.1	100.1	100.2	99.55	106.6	19,475,824	102.18	5.76%
2026-01-09	0	94.65	94.60	94.65	89.30	94.95	4,153,680	387,319,686	93.247	94.65	94.60	94.65	89.30	94.95	4,153,680	93.247	2.82%
2026-01-08	0	92.05	92.00	92.05	90.25	95.30	3,845,167	357,152,663	92.884	92.05	92.00	92.05	90.25	95.30	3,845,167	92.884	0.38%
2026-01-07	0	91.70	91.65	91.75	80.50	92.40	8,995,900	786,471,111	87.426	91.70	91.65	91.75	80.50	92.40	8,995,900	87.426	12.93%
2026-01-06	0	81.20	81.15	81.20	78.65	81.55	3,160,422	253,730,419	80.284	81.20	81.15	81.20	78.65	81.55	3,160,422	80.284	2.14%
2026-01-05	0	79.50	79.15	79.50	71.55	80.00	6,358,341	492,451,045	77.450	79.50	79.15	79.50	71.55	80.00	6,358,341	77.450	10.42%
2025-12-31	0	72.00	71.95	72.00	70.55	72.30	1,816,625	129,787,125	71.444	72.00	71.95	72.00	70.55	72.30	1,816,625	71.444	-1.03%
2025-12-30	0	72.75	72.70	72.75	70.20	75.50	5,645,726	408,060,635	72.278	72.75	72.70	72.75	70.20	75.50	5,645,726	72.278	-3.64%
2025-12-29	0	75.50	75.35	75.50	74.35	77.10	3,049,000	230,406,600	75.568	75.50	75.35	75.50	74.35	77.10	3,049,000	75.568	-0.66%
2025-12-24	0	76.00	75.90	76.00	75.65	79.15	1,381,796	106,971,044	77.415	76.00	75.90	76.00	75.65	79.15	1,381,796	77.414	-1.75%
2025-12-23	0	77.35	77.15	77.35	75.90	79.35	2,811,049	218,715,110	77.806	77.35	77.15	77.35	75.90	79.35	2,811,049	77.806	1.38%
2025-12-22	0	76.30	75.90	76.35	75.70	78.75	2,513,833	192,418,613	76.544	76.30	75.90	76.35	75.70	78.75	2,513,833	76.544	-2.55%
2025-12-19	0	78.30	78.10	78.30	75.15	80.25	2,759,943	216,434,133	78.420	78.30	78.10	78.30	75.15	80.25	2,759,943	78.420	2.09%
2025-12-18	0	76.70	76.50	76.70	75.90	78.15	1,335,247	102,719,695	76.929	76.70	76.50	76.70	75.90	78.15	1,335,247	76.929	-1.03%
2025-12-17	0	77.50	77.50	77.55	75.60	78.45	1,962,300	151,979,646	77.450	77.50	77.50	77.55	75.60	78.45	1,962,300	77.450	1.57%
2025-12-16	0	76.30	76.20	76.30	75.00	78.15	3,248,766	248,091,920	76.365	76.30	76.20	76.30	75.00	78.15	3,248,766	76.365	1.80%
2025-12-15	0	74.95	74.90	74.95	74.55	79.00	3,097,000	233,805,385	75.494	74.95	74.90	74.95	74.55	79.00	3,097,000	75.494	-5.13%
2025-12-12	0	79.00	78.60	79.00	76.05	79.95	3,162,400	246,582,352	77.973	79.00	78.60	79.00	76.05	79.95	3,162,400	77.973	0.96%
2025-12-11	0	78.25	78.25	78.30	77.25	82.85	6,386,503	512,157,684	80.194	78.25	78.25	78.30	77.25	82.85	6,386,503	80.194	1.36%
2025-12-10	0	77.20	77.05	77.20	75.25	77.95	3,956,468	303,786,754	76.782	77.20	77.05	77.20	75.25	77.95	3,956,468	76.782	2.25%
2025-12-09	0	75.50	75.40	75.50	74.35	79.85	6,667,954	509,269,760	76.376	75.50	75.40	75.50	74.35	79.85	6,667,954	76.376	-4.73%
2025-12-08	0	79.25	79.20	79.25	77.00	89.25	13,299,200	1,062,384,080	79.883	79.25	79.20	79.25	77.00	89.25	13,299,200	79.883	-10.30%
2025-12-05	0	88.35	88.25	88.35	87.35	91.10	2,150,000	189,901,737	88.326	88.35	88.25	88.35	87.35	91.10	2,150,000	88.326	-1.51%
2025-12-04	0	89.70	89.70	89.85	85.50	90.60	3,347,500	295,566,493	88.295	89.70	89.70	89.85	85.50	90.60	3,347,500	88.295	6.22%
2025-12-03	0	84.45	84.25	84.50	83.50	86.50	1,713,500	144,758,538	84.481	84.45	84.25	84.50	83.50	86.50	1,713,500	84.481	-1.46%
2025-12-02	0	85.70	85.65	85.70	85.60	89.90	2,704,500	236,504,765	87.449	85.70	85.65	85.70	85.60	89.90	2,704,500	87.449	-3.05%
2025-12-01	0	88.40	88.35	88.40	86.80	94.45	3,996,616	357,034,216	89.334	88.40	88.35	88.40	86.80	94.45	3,996,616	89.334	-4.90%
2025-11-28	0	92.95	92.90	92.95	89.35	95.45	4,790,516	447,527,508	93.420	92.95	92.90	92.95	89.35	95.45	4,790,516	93.419	3.28%
2025-11-27	0	90.00	89.95	90.00	84.65	91.50	5,323,484	475,774,630	89.373	90.00	89.95	90.00	84.65	91.50	5,323,484	89.373	5.51%
2025-11-26	0	85.30	85.00	85.30	80.10	87.00	5,941,042	506,685,816	85.286	85.30	85.00	85.30	80.10	87.00	5,941,042	85.286	5.05%
2025-11-25	0	81.20	81.15	81.20	80.90	85.00	6,267,869	519,847,592	82.939	81.20	81.15	81.20	80.90	85.00	6,267,869	82.938	-2.17%
2025-11-24	0	83.00	82.20	83.00	80.60	85.50	15,245,204	1,266,313,957	83.063	83.00	82.20	83.00	80.60	85.50	15,245,204	83.063	2.60%
2025-11-21	0	80.90	80.85	80.90	79.20	83.70	5,309,484	430,870,056	81.151	80.90	80.85	80.90	79.20	83.70	5,309,484	81.151	-4.77%
2025-11-20	0	84.95	84.80	85.00	81.50	86.60	3,788,500	318,824,324	84.156	84.95	84.80	85.00	81.50	86.60	3,788,500	84.156	0.59%
2025-11-19	0	84.45	83.85	84.45	80.90	84.70	3,099,516	256,191,920	82.656	84.45	83.85	84.45	80.90	84.70	3,099,516	82.655	0.78%
2025-11-18	0	83.80	83.40	83.80	82.70	87.30	3,162,844	265,997,214	84.101	83.80	83.40	83.80	82.70	87.30	3,162,844	84.101	-1.00%
2025-11-17	0	84.65	84.60	84.65	83.35	87.35	2,697,204	227,451,488	84.329	84.65	84.60	84.65	83.35	87.35	2,697,204	84.329	-0.94%
2025-11-14	0	85.45	85.45	85.50	82.70	87.00	2,802,128	238,410,283	85.082	85.45	85.45	85.50	82.70	87.00	2,802,128	85.082	1.12%
2025-11-13	0	84.50	84.50	84.55	81.65	85.20	4,878,500	410,122,996	84.067	84.50	84.50	84.55	81.65	85.20	4,878,500	84.067	4.84%
2025-11-12	0	80.60	80.50	80.60	73.25	82.00	7,289,604	574,910,453	78.867	80.60	80.50	80.60	73.25	82.00	7,289,604	78.867	-0.25%
2025-11-11	0	80.80	80.70	80.80	80.20	84.20	4,289,540	348,507,122	81.246	80.80	80.70	80.80	80.20	84.20	4,289,540	81.246	-3.98%
2025-11-10	0	84.15	84.15	84.20	81.20	86.00	3,683,750	306,744,079	83.270	84.15	84.15	84.20	81.20	86.00	3,683,750	83.270	1.32%
2025-11-07	0	83.05	83.05	83.10	82.20	86.80	3,855,127	324,363,034	84.138	83.05	83.05	83.10	82.20	86.80	3,855,127	84.138	-4.43%
2025-11-06	0	86.90	86.85	86.90	83.25	88.65	5,573,662	473,674,392	84.984	86.90	86.85	86.90	83.25	88.65	5,573,662	84.984	-0.97%
2025-11-05	0	87.75	87.65	87.75	85.45	90.50	5,362,278	469,481,160	87.553	87.75	87.65	87.75	85.45	90.50	5,362,278	87.553	-3.57%
2025-11-04	0	91.00	90.75	91.00	89.70	92.40	3,449,811	313,640,183	90.915	91.00	90.75	91.00	89.70	92.40	3,449,811	90.915	-1.99%
2025-11-03	0	92.85	92.80	92.85	87.90	94.90	6,281,990	577,823,881	91.981	92.85	92.80	92.85	87.90	94.90	6,281,990	91.981	3.17%
2025-10-31	0	90.00	90.00	90.05	81.50	92.75	9,870,702	882,468,403	89.403	90.00	90.00	90.05	81.50	92.75	9,870,702	89.403	6.51%
2025-10-30	0	84.50	84.30	84.50	82.40	87.60	5,010,473	422,490,237	84.321	84.50	84.30	84.50	82.40	87.60	5,010,473	84.321	-3.26%
2025-10-28	0	87.35	87.10	87.35	85.50	89.50	3,067,596	267,445,976	87.184	87.35	87.10	87.35	85.50	89.50	3,067,596	87.184	-1.80%
2025-10-27	0	88.95	88.80	88.95	86.10	89.30	5,244,820	461,427,747	87.978	88.95	88.80	88.95	86.10	89.30	5,244,820	87.978	5.20%
2025-10-24	0	84.55	84.40	84.55	81.90	85.80	5,512,334	464,942,682	84.346	84.55	84.40	84.55	81.90	85.80	5,512,334	84.346	3.24%
2025-10-23	0	81.90	81.80	81.90	79.45	91.20	17,157,397	1,428,161,348	83.239	81.90	81.80	81.90	79.45	91.20	17,157,397	83.239	-10.93%
2025-10-22	0	91.95	91.95	92.00	91.45	99.85	7,187,027	683,372,876	95.084	91.95	91.95	92.00	91.45	99.85	7,187,027	95.084	-4.62%
2025-10-21	0	96.40	96.35	96.45	88.45	97.05	9,005,200	839,026,172	93.171	96.40	96.35	96.45	88.45	97.05	9,005,200	93.171	4.22%
2025-10-20	0	92.50	92.30	92.50	90.75	97.25	3,877,500	360,814,387	93.053	92.50	92.30	92.50	90.75	97.25	3,877,500	93.053	0.16%
2025-10-17	0	92.35	92.30	92.35	91.70	98.00	4,165,238	390,989,260	93.870	92.35	92.30	92.35	91.70	98.00	4,165,238	93.870	-3.40%
2025-10-16	0	95.60	95.50	95.60	91.75	97.75	5,989,600	571,267,803	95.377	95.60	95.50	95.60	91.75	97.75	5,989,600	95.377	4.77%
2025-10-15	0	91.25	90.95	91.25	88.10	94.50	7,645,251	703,118,374	91.968	91.25	90.95	91.25	88.10	94.50	7,645,251	91.968	1.96%
2025-10-14	0	89.50	89.25	89.50	87.10	96.00	7,522,010	680,872,822	90.517	89.50	89.25	89.50	87.10	96.00	7,522,010	90.517	-2.88%
2025-10-13	0	92.15	92.15	92.20	86.55	94.80	14,697,094	1,339,853,121	91.165	92.15	92.15	92.20	86.55	94.80	14,697,094	91.164	-1.29%
2025-10-10	0	93.35	93.30	93.35	92.70	107.2	13,341,052	1,314,793,358	98.552	93.35	93.30	93.35	92.70	107.2	13,341,052	98.552	-12.10%
2025-10-09	0	106.2	106.2	106.3	104.6	118.0	10,783,600	1,172,695,136	108.75	106.2	106.2	106.3	104.6	118.0	10,783,600	108.75	-11.20%
2025-10-08	0	119.6	119.6	119.7	117.9	124.0	1,460,171	175,277,897	120.04	119.6	119.6	119.7	117.9	124.0	1,460,171	120.04	-3.55%
2025-10-06	0	124.0	123.6	124.2	121.2	125.2	842,750	104,357,007	123.83	124.0	123.6	124.2	121.2	125.2	842,750	123.83	-0.80%
2025-10-03	0	125.0	125.0	125.1	122.2	126.6	1,172,800	146,883,680	125.24	125.0	125.0	125.1	122.2	126.6	1,172,800	125.24	1.96%
2025-10-02	0	122.6	122.5	122.7	116.7	124.5	1,507,000	183,470,361	121.75	122.6	122.5	122.7	116.7	124.5	1,507,000	121.75	4.61%
2025-09-30	0	117.2	117.1	117.4	113.2	120.3	7,531,814	885,318,796	117.54	117.2	117.1	117.4	113.2	120.3	7,531,814	117.54	4.64%
2025-09-29	0	112.0	111.9	112.0	103.1	112.5	7,632,770	825,903,127	108.20	112.0	111.9	112.0	103.1	112.5	7,632,770	108.20	9.80%
2025-09-26	0	102.0	102.0	102.1	99.00	105.6	5,773,400	588,894,675	102.00	102.0	102.0	102.1	99.00	105.6	5,773,400	102.00	-4.67%
2025-09-25	0	107.0	107.0	107.2	104.2	111.6	7,080,400	767,053,547	108.33	107.0	107.0	107.2	104.2	111.6	7,080,400	108.33	3.98%
2025-09-24	0	102.9	102.9	103.0	101.0	107.0	3,947,100	407,748,672	103.30	102.9	102.9	103.0	101.0	107.0	3,947,100	103.30	-0.77%
2025-09-23	0	103.7	103.5	103.7	101.1	106.0	4,312,688	444,019,139	102.96	103.7	103.5	103.7	101.1	106.0	4,312,688	102.96	-0.29%
2025-09-22	0	104.0	103.9	104.0	102.2	106.5	4,659,854	485,750,430	104.24	104.0	103.9	104.0	102.2	106.5	4,659,854	104.24	0.10%
2025-09-19	0	103.9	103.6	103.9	100.0	109.4	7,218,654	744,646,286	103.16	103.9	103.6	103.9	100.0	109.4	7,218,654	103.16	-2.90%
2025-09-18	0	107.0	106.9	107.0	104.5	115.4	7,276,588	794,448,353	109.18	107.0	106.9	107.0	104.5	115.4	7,276,588	109.18	0.75%
2025-09-17	0	106.2	106.2	106.3	105.0	114.0	5,142,600	554,145,676	107.76	106.2	106.2	106.3	105.0	114.0	5,142,600	107.76	-4.32%
2025-09-16	0	111.0	110.9	111.0	108.2	113.3	3,841,600	425,632,297	110.80	111.0	110.9	111.0	108.2	113.3	3,841,600	110.80	0.54%
2025-09-15	0	110.4	110.1	110.4	108.2	115.0	4,960,100	550,920,434	111.07	110.4	110.1	110.4	108.2	115.0	4,960,100	111.07	0.91%
2025-09-12	0	109.4	109.4	109.8	106.8	113.0	6,157,000	671,572,475	109.07	109.4	109.4	109.8	106.8	113.0	6,157,000	109.07	-2.06%
2025-09-11	0	111.7	111.7	111.8	91.00	112.8	16,470,464	1,707,398,600	103.66	111.7	111.7	111.8	91.00	112.8	16,470,464	103.66	10.16%
2025-09-10	0	101.4	101.3	101.4	100.3	107.2	5,297,500	545,209,611	102.92	101.4	101.3	101.4	100.3	107.2	5,297,500	102.92	-2.87%
2025-09-09	0	104.4	104.4	104.5	96.60	111.8	17,387,887	1,853,470,433	106.60	104.4	104.4	104.5	96.60	111.8	17,387,887	106.60	7.91%
2025-09-08	0	96.75	96.55	96.75	90.75	98.20	6,490,800	615,588,501	94.840	96.75	96.55	96.75	90.75	98.20	6,490,800	94.840	4.65%
2025-09-05	0	92.45	92.45	92.75	87.65	93.90	7,026,500	642,577,896	91.451	92.45	92.45	92.75	87.65	93.90	7,026,500	91.451	2.21%
2025-09-04	0	90.45	90.30	90.45	88.80	97.45	6,719,290	619,845,148	92.249	90.45	90.30	90.45	88.80	97.45	6,719,290	92.249	-5.68%
2025-09-03	0	95.90	95.80	95.90	94.60	98.60	3,734,046	360,057,679	96.426	95.90	95.80	95.90	94.60	98.60	3,734,046	96.426	-0.88%
2025-09-02	0	96.75	96.70	96.75	95.35	103.4	5,929,700	583,860,339	98.464	96.75	96.70	96.75	95.35	103.4	5,929,700	98.464	-4.49%
2025-09-01	0	101.3	101.2	101.3	96.40	103.5	7,051,710	712,132,857	100.99	101.3	101.2	101.3	96.40	103.5	7,051,710	100.99	3.21%
2025-08-29	0	98.15	98.15	98.30	87.50	100.8	12,304,772	1,183,309,975	96.167	98.15	98.15	98.30	87.50	100.8	12,304,772	96.167	11.53%
2025-08-28	0	88.00	87.45	88.00	84.70	91.30	6,452,100	566,113,106	87.741	88.00	87.45	88.00	84.70	91.30	6,452,100	87.741	0.17%
2025-08-27	0	87.85	87.55	87.85	86.05	94.90	8,447,988	747,429,781	88.474	87.85	87.55	87.85	86.05	94.90	8,447,988	88.474	-4.35%
2025-08-26	0	91.85	91.70	91.85	88.20	96.35	11,106,204	1,026,293,163	92.407	91.85	91.70	91.85	88.20	96.35	11,106,204	92.407	3.55%
2025-08-25	0	88.70	88.70	88.75	80.45	92.40	10,014,420	857,574,427	85.634	88.70	88.70	88.75	80.45	92.40	10,014,420	85.634	9.37%
2025-08-22	0	81.10	81.10	81.30	79.35	82.60	4,284,112	345,868,892	80.733	81.10	81.10	81.30	79.35	82.60	4,284,112	80.733	-0.80%
2025-08-21	0	81.75	81.75	81.80	78.60	83.15	5,074,793	412,579,847	81.300	81.75	81.75	81.80	78.60	83.15	5,074,793	81.300	4.21%
2025-08-20	0	78.45	78.35	78.45	75.10	80.60	10,588,962	820,760,906	77.511	78.45	78.35	78.45	75.10	80.60	10,588,962	77.511	-3.56%
2025-08-19	0	81.35	81.15	81.35	79.70	86.35	10,675,516	884,911,458	82.892	81.35	81.15	81.35	79.70	86.35	10,675,516	82.892	1.18%
2025-08-18	0	80.40	80.35	80.40	77.10	81.60	8,034,490	637,154,515	79.302	80.40	80.35	80.40	77.10	81.60	8,034,490	79.302	4.28%
2025-08-15	0	77.10	77.10	77.15	75.40	79.15	6,907,400	534,919,283	77.442	77.10	77.10	77.15	75.40	79.15	6,907,400	77.441	-0.45%
2025-08-14	0	77.45	77.45	77.50	70.90	79.50	22,803,738	1,735,514,486	76.107	77.45	77.45	77.50	70.90	79.50	22,803,738	76.107	13.65%
2025-08-13	0	68.15	68.10	68.15	64.65	69.45	8,688,560	585,639,554	67.404	68.15	68.10	68.15	64.65	69.45	8,688,560	67.404	3.41%
2025-08-12	0	65.90	65.85	65.90	64.50	68.75	5,838,460	386,243,235	66.155	65.90	65.85	65.90	64.50	68.75	5,838,460	66.155	-0.98%
2025-08-11	0	66.55	66.55	66.60	61.65	66.80	9,767,898	626,933,563	64.183	66.55	66.55	66.60	61.65	66.80	9,767,898	64.183	2.86%
2025-08-08	0	64.70	64.65	64.70	59.70	64.70	10,703,258	669,741,487	62.574	64.70	64.65	64.70	59.70	64.70	10,703,258	62.574	6.94%
2025-08-07	0	60.50	60.25	60.50	59.75	63.00	5,261,500	319,227,825	60.672	60.50	60.25	60.50	59.75	63.00	5,261,500	60.672	-3.82%
2025-08-06	0	62.90	62.50	62.90	60.65	63.70	6,042,660	374,230,900	61.932	62.90	62.50	62.90	60.65	63.70	6,042,660	61.931	-0.63%
2025-08-05	0	63.30	63.30	63.35	59.80	63.45	8,860,500	546,006,985	61.623	63.30	63.30	63.35	59.80	63.45	8,860,500	61.623	7.02%
2025-08-04	0	59.15	59.05	59.15	57.65	59.65	5,642,282	330,957,997	58.657	59.15	59.05	59.15	57.65	59.65	5,642,282	58.657	0.85%
2025-08-01	0	58.65	58.60	58.65	58.00	62.40	9,389,742	563,356,690	59.997	58.65	58.60	58.65	58.00	62.40	9,389,742	59.997	-2.74%
2025-07-31	0	60.30	60.30	60.35	59.60	65.15	14,218,800	880,222,954	61.906	60.30	60.30	60.35	59.60	65.15	14,218,800	61.906	-6.80%
2025-07-30	0	64.70	64.65	64.70	63.60	69.75	11,980,500	796,073,540	66.447	64.70	64.65	64.70	63.60	69.75	11,980,500	66.447	-7.57%
2025-07-29	0	70.00	69.95	70.00	68.70	72.00	10,044,600	706,901,154	70.376	70.00	69.95	70.00	68.70	72.00	10,044,600	70.376	1.60%
2025-07-28	0	68.90	68.90	68.95	65.70	69.35	7,877,066	529,762,492	67.254	68.90	68.90	68.95	65.70	69.35	7,877,066	67.254	2.91%
2025-07-25	0	66.95	66.90	67.00	66.30	69.35	4,402,500	297,101,800	67.485	66.95	66.90	67.00	66.30	69.35	4,402,500	67.485	-2.12%
2025-07-24	0	68.40	68.30	68.40	65.00	68.40	8,281,900	554,770,695	66.986	68.40	68.30	68.40	65.00	68.40	8,281,900	66.986	2.86%
2025-07-23	0	66.50	66.45	66.50	64.60	68.00	7,955,900	525,643,100	66.070	66.50	66.45	66.50	64.60	68.00	7,955,900	66.070	0.53%
2025-07-22	0	66.15	66.10	66.15	65.40	72.30	11,392,800	780,663,936	68.523	66.15	66.10	66.15	65.40	72.30	11,392,800	68.523	-5.23%
2025-07-21	0	69.80	69.75	69.80	67.65	71.20	6,003,900	417,170,741	69.483	69.80	69.75	69.80	67.65	71.20	6,003,900	69.483	-1.34%
2025-07-18	0	70.75	70.75	70.80	69.60	74.70	12,627,516	911,403,061	72.176	70.75	70.75	70.80	69.60	74.70	12,627,516	72.176	2.61%
2025-07-17	0	68.95	68.95	69.00	67.85	70.75	7,323,503	505,579,725	69.035	68.95	68.95	69.00	67.85	70.75	7,323,503	69.035	0.51%
2025-07-16	0	68.60	68.55	68.60	68.50	73.20	10,037,350	711,944,234	70.930	68.60	68.55	68.60	68.50	73.20	10,037,350	70.930	-1.72%
2025-07-15	0	69.80	69.75	69.80	63.00	70.30	14,748,720	997,773,507	67.652	69.80	69.75	69.80	63.00	70.30	14,748,720	67.652	9.15%
2025-07-14	0	63.95	63.90	63.95	61.35	64.95	7,750,046	489,191,167	63.121	63.95	63.90	63.95	61.35	64.95	7,750,046	63.121	1.19%
2025-07-11	0	63.20	63.10	63.20	60.55	65.25	10,489,000	658,760,930	62.805	63.20	63.10	63.20	60.55	65.25	10,489,000	62.805	-1.17%
2025-07-10	0	63.95	63.85	63.95	63.05	66.50	7,268,400	467,506,993	64.321	63.95	63.85	63.95	63.05	66.50	7,268,400	64.320	-2.07%
2025-07-09	0	65.30	65.30	65.45	64.35	68.50	8,591,420	569,969,925	66.342	65.30	65.30	65.45	64.35	68.50	8,591,420	66.342	-3.97%
2025-07-08	0	68.00	67.95	68.00	65.20	69.50	11,970,990	804,700,695	67.221	68.00	67.95	68.00	65.20	69.50	11,970,990	67.221	5.43%
2025-07-07	0	64.50	64.45	64.50	62.60	68.15	12,911,020	830,328,236	64.312	64.50	64.45	64.50	62.60	68.15	12,911,020	64.312	-4.87%
2025-07-04	0	67.80	67.80	67.90	60.60	69.65	24,640,368	1,627,536,187	66.052	67.80	67.80	67.90	60.60	69.65	24,640,368	66.052	15.01%
2025-07-03	0	58.95	58.85	58.95	54.90	59.45	15,091,800	873,908,915	57.906	58.95	58.85	58.95	54.90	59.45	15,091,800	57.906	6.70%
2025-07-02	0	55.25	55.20	55.25	54.45	58.80	14,114,760	799,019,048	56.609	55.25	55.20	55.25	54.45	58.80	14,114,760	56.609	1.47%
2025-06-30	0	54.45	54.40	54.45	53.90	57.40	9,497,400	522,119,697	54.975	54.45	54.40	54.45	53.90	57.40	9,497,400	54.975	-1.98%
2025-06-27	0	55.55	55.35	55.55	53.65	59.00	19,989,238	1,115,653,079	55.813	55.55	55.35	55.55	53.65	59.00	19,989,238	55.813	-6.17%
2025-06-26	0	59.20	59.20	59.25	50.05	60.20	48,201,498	2,654,976,640	55.081	59.20	59.20	59.25	50.05	60.20	48,201,498	55.081	-11.71%
2025-06-25	0	67.05	67.05	67.10	63.90	70.10	16,657,704	1,120,170,425	67.246	67.05	67.05	67.10	63.90	70.10	16,657,704	67.246	3.95%
2025-06-24	0	64.50	64.45	64.50	55.55	64.60	22,456,767	1,341,119,672	59.720	64.50	64.45	64.50	55.55	64.60	22,456,767	59.720	16.22%
2025-06-23	0	55.50	55.45	55.50	50.40	56.85	16,413,530	883,215,796	53.810	55.50	55.45	55.50	50.40	56.85	16,413,530	53.810	6.73%
2025-06-20	0	52.00	51.50	52.00	49.40	52.00	7,968,720	404,332,307	50.740	52.00	51.50	52.00	49.40	52.00	7,968,720	50.740	4.21%
2025-06-19	0	49.90	49.85	50.00	48.55	53.95	8,419,500	427,191,849	50.738	49.90	49.85	50.00	48.55	53.95	8,419,500	50.738	-3.39%
2025-06-18	0	51.65	51.55	51.65	49.75	51.80	7,508,330	382,435,514	50.935	51.65	51.55	51.65	49.75	51.80	7,508,330	50.935	2.68%
2025-06-17	0	50.30	50.30	50.35	49.20	55.65	12,337,908	630,112,766	51.071	50.30	50.30	50.35	49.20	55.65	12,337,908	51.071	-7.20%
2025-06-16	0	54.20	54.10	54.20	52.65	56.45	13,391,500	719,727,477	53.745	54.20	54.10	54.20	52.65	56.45	13,391,500	53.745	1.21%
2025-06-13	0	53.55	53.55	53.60	51.65	57.85	18,006,000	972,959,566	54.035	53.55	53.55	53.60	51.65	57.85	18,006,000	54.035	-7.11%
2025-06-12	0	57.65	57.65	57.75	48.10	60.45	28,842,756	1,605,132,963	55.651	57.65	57.65	57.75	48.10	60.45	28,842,756	55.651	20.10%
2025-06-11	0	48.00	48.00	48.05	47.30	50.55	8,872,231	433,729,002	48.886	48.00	48.00	48.05	47.30	50.55	8,872,231	48.886	0.10%
2025-06-10	0	47.95	47.90	47.95	45.05	48.35	13,910,005	654,079,600	47.022	47.95	47.90	47.95	45.05	48.35	13,910,005	47.022	3.79%
2025-06-09	0	46.20	46.15	46.20	44.05	47.55	11,365,452	522,783,456	45.998	46.20	46.15	46.20	44.05	47.55	11,365,452	45.998	0.43%
2025-06-06	0	46.00	46.00	46.05	45.70	48.40	8,163,940	381,111,665	46.682	46.00	46.00	46.05	45.70	48.40	8,163,940	46.682	-2.75%
2025-06-05	0	47.30	47.25	47.30	46.50	50.00	6,688,946	320,174,036	47.866	47.30	47.25	47.30	46.50	50.00	6,688,946	47.866	-4.25%
2025-06-04	0	49.40	49.35	49.45	48.80	51.60	8,946,500	445,244,660	49.768	49.40	49.35	49.45	48.80	51.60	8,946,500	49.767	-2.27%
2025-06-03	0	50.55	50.55	50.65	48.15	51.80	11,223,552	563,691,362	50.224	50.55	50.55	50.65	48.15	51.80	11,223,552	50.224	5.97%
2025-06-02	0	47.70	47.55	47.70	45.90	47.95	1,871,424	87,845,795	46.941	47.70	47.55	47.70	45.90	47.95	1,871,424	46.941	-1.04%
2025-05-30	0	48.20	47.55	48.20	45.95	48.35	11,666,812	551,864,769	47.302	48.20	47.55	48.20	45.95	48.35	11,666,812	47.302	3.99%
2025-05-29	0	46.35	46.35	46.40	45.15	47.40	11,425,000	528,468,538	46.256	46.35	46.35	46.40	45.15	47.40	11,425,000	46.255	1.76%
2025-05-28	0	45.55	45.50	45.55	43.85	47.05	8,451,500	383,073,113	45.326	45.55	45.50	45.55	43.85	47.05	8,451,500	45.326	-1.62%
2025-05-27	0	46.30	46.30	46.35	44.95	49.25	15,397,200	719,154,741	46.707	46.30	46.30	46.35	44.95	49.25	15,397,200	46.707	0.65%
2025-05-26	0	46.00	46.00	46.05	45.85	51.70	13,756,714	661,571,384	48.091	46.00	46.00	46.05	45.85	51.70	13,756,714	48.091	-10.16%
2025-05-23	0	51.20	51.20	51.25	48.60	52.95	12,762,620	656,444,670	51.435	51.20	51.20	51.25	48.60	52.95	12,762,620	51.435	3.54%
2025-05-22	0	49.45	49.40	49.45	44.10	49.50	14,430,806	683,130,821	47.338	49.45	49.40	49.45	44.10	49.50	14,430,806	47.338	5.44%
2025-05-21	0	46.90	46.90	47.00	46.00	48.90	7,650,000	362,716,093	47.414	46.90	46.90	47.00	46.00	48.90	7,650,000	47.414	-0.21%
2025-05-20	0	47.00	47.00	47.10	41.35	48.60	25,322,313	1,158,370,678	45.745	47.00	47.00	47.10	41.35	48.60	25,322,313	45.745	16.19%
2025-05-19	0	40.45	40.40	40.45	39.25	40.85	5,415,109	216,990,363	40.071	40.45	40.40	40.45	39.25	40.85	5,415,109	40.071	0.37%
2025-05-16	0	40.30	40.25	40.30	40.00	42.45	5,638,000	232,603,500	41.256	40.30	40.25	40.30	40.00	42.45	5,638,000	41.256	-2.18%
2025-05-15	0	41.20	41.00	41.20	40.55	42.50	3,716,500	154,111,275	41.467	41.20	41.00	41.20	40.55	42.50	3,716,500	41.467	-0.36%
2025-05-14	0	41.35	41.35	41.40	39.15	41.55	6,643,000	269,119,471	40.512	41.35	41.35	41.40	39.15	41.55	6,643,000	40.512	5.48%
2025-05-13	0	39.20	39.20	39.35	38.65	40.95	12,268,800	488,699,739	39.833	39.20	39.20	39.35	38.65	40.95	12,268,800	39.833	4.67%
2025-05-12	0	37.45	37.40	37.45	35.15	39.20	9,396,630	347,378,136	36.968	37.45	37.40	37.45	35.15	39.20	9,396,630	36.968	0.00%
2025-05-09	0	37.45	37.45	37.50	36.25	40.30	10,306,900	389,404,455	37.781	37.45	37.45	37.50	36.25	40.30	10,306,900	37.781	-3.48%
2025-05-08	0	38.80	38.80	38.85	37.15	39.35	6,225,500	238,445,357	38.301	38.80	38.80	38.85	37.15	39.35	6,225,500	38.301	2.37%
2025-05-07	0	37.90	37.90	38.00	37.90	41.00	8,234,000	319,079,900	38.752	37.90	37.90	38.00	37.90	41.00	8,234,000	38.752	-7.33%
2025-05-06	0	40.90	40.85	40.90	39.70	42.00	7,043,606	287,848,628	40.867	40.90	40.85	40.90	39.70	42.00	7,043,606	40.867	-1.21%
2025-05-02	0	41.40	41.30	41.40	37.15	42.55	3,046,500	124,237,375	40.780	41.40	41.30	41.40	37.15	42.55	3,046,500	40.780	8.80%
2025-04-30	0	38.05	38.05	38.20	37.00	38.85	13,292,000	505,965,769	38.065	38.05	38.05	38.20	37.00	38.85	13,292,000	38.065	2.98%
2025-04-29	0	36.95	36.95	37.00	36.80	43.35	21,971,598	852,234,300	38.788	36.95	36.95	37.00	36.80	43.35	21,971,598	38.788	-10.75%
2025-04-28	0	41.40	41.35	41.40	41.35	46.90	18,438,999	819,173,280	44.426	41.40	41.35	41.40	41.35	46.90	18,438,999	44.426	-4.72%
2025-04-25	0	43.45	43.40	43.45	39.55	43.60	13,048,268	540,006,094	41.385	43.45	43.40	43.45	39.55	43.60	13,048,268	41.385	5.08%
2025-04-24	0	41.35	41.30	41.35	36.45	41.80	17,887,000	699,349,769	39.098	41.35	41.30	41.35	36.45	41.80	17,887,000	39.098	17.14%
2025-04-23	0	35.30	35.30	35.35	34.50	37.80	10,592,100	381,211,947	35.990	35.30	35.30	35.35	34.50	37.80	10,592,100	35.990	-1.81%
2025-04-22	0	35.95	35.95	36.00	34.90	37.20	13,088,494	469,415,357	35.865	35.95	35.95	36.00	34.90	37.20	13,088,494	35.865	7.96%
2025-04-17	0	33.30	33.25	33.30	32.60	35.65	8,872,212	298,598,965	33.656	33.30	33.25	33.30	32.60	35.65	8,872,212	33.656	-4.58%
2025-04-16	0	34.90	34.90	34.95	31.70	35.20	11,645,500	393,462,823	33.787	34.90	34.90	34.95	31.70	35.20	11,645,500	33.787	4.49%
2025-04-15	0	33.40	33.20	33.40	29.50	34.50	12,520,506	404,510,231	32.308	33.40	33.20	33.40	29.50	34.50	12,520,506	32.308	10.60%
2025-04-14	0	30.20	30.20	30.30	29.30	31.60	10,857,500	330,950,250	30.481	30.20	30.20	30.30	29.30	31.60	10,857,500	30.481	5.59%
2025-04-11	0	28.60	28.55	28.60	28.25	30.45	8,928,000	260,431,828	29.170	28.60	28.55	28.60	28.25	30.45	8,928,000	29.170	-4.35%
2025-04-10	0	29.90	29.90	29.95	26.25	30.40	14,319,500	409,427,800	28.592	29.90	29.90	29.95	26.25	30.40	14,319,500	28.592	16.34%
2025-04-09	0	25.70	25.70	25.75	21.05	26.95	20,309,821	489,116,545	24.083	25.70	25.70	25.75	21.05	26.95	20,309,821	24.083	9.59%
2025-04-08	0	23.45	23.45	23.50	21.95	23.85	9,628,938	220,075,102	22.856	23.45	23.45	23.50	21.95	23.85	9,628,938	22.856	8.56%
2025-04-07	0	21.60	21.60	21.65	21.20	24.80	15,026,241	336,912,225	22.422	21.60	21.60	21.65	21.20	24.80	15,026,241	22.422	-18.49%
2025-04-03	0	26.50	26.50	26.55	25.55	28.95	11,772,100	319,093,421	27.106	26.50	26.50	26.55	25.55	28.95	11,772,100	27.106	-1.12%
2025-04-02	0	26.80	26.70	26.80	25.65	27.60	9,315,000	247,469,023	26.567	26.80	26.70	26.80	25.65	27.60	9,315,000	26.567	2.49%
2025-04-01	0	26.15	26.15	26.20	24.05	27.30	15,194,400	397,516,753	26.162	26.15	26.15	26.20	24.05	27.30	15,194,400	26.162	10.34%
2025-03-31	0	23.70	23.70	23.75	22.90	25.00	8,455,500	202,072,395	23.898	23.70	23.70	23.75	22.90	25.00	8,455,500	23.898	1.28%
2025-03-28	0	23.40	23.35	23.40	22.05	25.65	15,561,258	369,055,027	23.716	23.40	23.35	23.40	22.05	25.65	15,561,258	23.716	5.17%
2025-03-27	0	22.25	22.20	22.25	19.40	22.40	8,856,527	190,041,585	21.458	22.25	22.20	22.25	19.40	22.40	8,856,527	21.458	10.42%
2025-03-26	0	20.15	20.05	20.15	19.80	20.95	2,795,000	56,372,665	20.169	20.15	20.05	20.15	19.80	20.95	2,795,000	20.169	-0.98%
2025-03-25	0	20.35	20.35	20.40	20.20	22.70	8,952,184	192,658,451	21.521	20.35	20.35	20.40	20.20	22.70	8,952,184	21.521	-4.46%
2025-03-24	0	21.30	21.25	21.30	19.70	22.00	6,969,945	147,633,038	21.181	21.30	21.25	21.30	19.70	22.00	6,969,945	21.181	7.47%
2025-03-21	0	19.82	19.80	19.82	19.58	22.10	6,359,683	129,372,479	20.343	19.82	19.80	19.82	19.58	22.10	6,359,683	20.343	-8.03%
2025-03-20	0	21.55	21.50	21.55	20.50	22.00	8,638,811	184,879,809	21.401	21.55	21.50	21.55	20.50	22.00	8,638,811	21.401	4.11%
2025-03-19	0	20.70	20.65	20.70	18.82	21.10	11,179,500	227,596,583	20.358	20.70	20.65	20.70	18.82	21.10	11,179,500	20.358	10.22%
2025-03-18	0	18.78	18.78	18.88	18.44	19.38	4,450,000	84,588,399	19.009	18.78	18.78	18.88	18.44	19.38	4,450,000	19.009	-1.16%
2025-03-17	0	19.00	18.96	19.00	16.18	19.14	10,694,500	194,102,850	18.150	19.00	18.96	19.00	16.18	19.14	10,694,500	18.150	17.28%
2025-03-14	0	16.20	16.20	16.22	15.80	16.36	1,809,000	29,139,334	16.108	16.20	16.20	16.22	15.80	16.36	1,809,000	16.108	3.32%
2025-03-13	0	15.68	15.68	15.80	15.50	16.62	1,805,500	28,636,750	15.861	15.68	15.68	15.80	15.50	16.62	1,805,500	15.861	-3.57%
2025-03-12	0	16.26	16.24	16.26	16.00	16.68	1,946,801	31,790,634	16.330	16.26	16.24	16.26	16.00	16.68	1,946,801	16.330	0.37%
2025-03-11	0	16.20	16.20	16.22	15.72	16.54	3,859,500	62,129,905	16.098	16.20	16.20	16.22	15.72	16.54	3,859,500	16.098	-2.53%
2025-03-10	0	16.62	16.60	16.62	16.58	17.92	3,113,000	53,074,976	17.050	16.62	16.60	16.62	16.58	17.92	3,113,000	17.049	-6.63%
2025-03-07	0	17.80	17.72	17.80	17.42	18.48	3,173,500	56,625,840	17.843	17.80	17.72	17.80	17.42	18.48	3,173,500	17.843	-0.56%
2025-03-06	0	17.90	17.90	17.92	17.00	18.06	4,076,000	72,019,230	17.669	17.90	17.90	17.92	17.00	18.06	4,076,000	17.669	5.54%
2025-03-05	0	16.96	16.96	17.00	16.38	17.18	2,460,983	41,300,334	16.782	16.96	16.96	17.00	16.38	17.18	2,460,983	16.782	1.92%
2025-03-04	0	16.64	16.62	16.72	16.60	17.60	3,289,745	55,410,977	16.844	16.64	16.62	16.72	16.60	17.60	3,289,745	16.844	-5.45%
2025-03-03	0	17.60	17.54	17.60	17.12	18.86	4,901,500	87,852,560	17.924	17.60	17.54	17.60	17.12	18.86	4,901,500	17.924	-2.11%
2025-02-28	0	17.98	17.88	17.98	17.58	19.06	4,982,500	90,434,566	18.150	17.98	17.88	17.98	17.58	19.06	4,982,500	18.150	-4.97%
2025-02-27	0	18.92	18.92	18.98	18.04	19.80	10,786,000	205,178,402	19.023	18.92	18.92	18.98	18.04	19.80	10,786,000	19.023	3.16%
2025-02-26	0	18.34	18.28	18.34	16.40	18.84	6,254,800	111,877,528	17.887	18.34	18.28	18.34	16.40	18.84	6,254,800	17.887	11.42%
2025-02-25	0	16.46	16.44	16.46	14.96	16.58	4,537,483	72,252,591	15.924	16.46	16.44	16.46	14.96	16.58	4,537,483	15.923	5.24%
2025-02-24	0	15.64	15.60	15.64	15.48	16.56	4,766,558	75,605,342	15.862	15.64	15.60	15.64	15.48	16.56	4,766,558	15.862	-5.10%
2025-02-21	0	16.48	16.46	16.48	15.52	16.68	7,483,000	121,903,067	16.291	16.48	16.46	16.48	15.52	16.68	7,483,000	16.291	4.97%
2025-02-20	0	15.70	15.68	15.70	15.52	16.68	3,203,000	51,186,170	15.981	15.70	15.68	15.70	15.52	16.68	3,203,000	15.981	-2.00%
2025-02-19	0	16.02	15.98	16.04	15.38	16.24	2,488,500	39,582,870	15.906	16.02	15.98	16.04	15.38	16.24	2,488,500	15.906	1.14%
2025-02-18	0	15.84	15.74	15.84	15.48	16.38	3,549,700	56,278,850	15.855	15.84	15.74	15.84	15.48	16.38	3,549,700	15.855	1.15%
2025-02-17	0	15.66	15.66	15.68	15.16	15.90	3,062,000	47,506,175	15.515	15.66	15.66	15.68	15.16	15.90	3,062,000	15.515	0.26%
2025-02-14	0	15.62	15.60	15.62	14.72	15.68	3,303,000	50,712,212	15.353	15.62	15.60	15.62	14.72	15.68	3,303,000	15.353	6.26%
2025-02-13	0	14.70	14.66	14.70	14.58	15.70	2,424,017	36,496,591	15.056	14.70	14.66	14.70	14.58	15.70	2,424,017	15.056	-5.04%
2025-02-12	0	15.48	15.48	15.50	15.16	15.88	2,012,500	31,344,447	15.575	15.48	15.48	15.50	15.16	15.88	2,012,500	15.575	1.44%
2025-02-11	0	15.26	15.24	15.26	15.10	15.88	2,206,000	34,118,390	15.466	15.26	15.24	15.26	15.10	15.88	2,206,000	15.466	-2.05%
2025-02-10	0	15.58	15.54	15.58	14.40	15.80	3,312,000	51,182,380	15.454	15.58	15.54	15.58	14.40	15.80	3,312,000	15.454	7.75%
2025-02-07	0	14.46	14.44	14.46	13.52	14.88	2,510,000	36,439,660	14.518	14.46	14.44	14.46	13.52	14.88	2,510,000	14.518	4.03%
2025-02-06	0	13.90	13.90	13.92	13.08	13.90	1,376,746	18,564,279	13.484	13.90	13.90	13.92	13.08	13.90	1,376,746	13.484	6.27%
2025-02-05	0	13.08	13.08	13.12	13.02	13.60	3,058,500	40,590,280	13.271	13.08	13.08	13.12	13.02	13.60	3,058,500	13.271	-3.11%
2025-02-04	0	13.50	13.50	13.62	13.02	13.70	312,000	4,233,690	13.570	13.50	13.50	13.62	13.02	13.70	312,000	13.570	-0.74%
2025-02-03	0	13.60	13.60	13.64	12.72	13.80	517,000	6,905,886	13.358	13.60	13.60	13.64	12.72	13.80	517,000	13.358	2.41%
2025-01-28	0	13.28	13.24	13.28	13.24	13.64	79,000	1,059,220	13.408	13.28	13.24	13.28	13.24	13.64	79,000	13.408	-3.35%
2025-01-27	0	13.74	13.70	13.74	13.44	13.78	925,500	12,609,540	13.625	13.74	13.70	13.74	13.44	13.78	925,500	13.625	1.78%
2025-01-24	0	13.50	13.50	13.58	13.14	13.82	1,055,000	14,275,540	13.531	13.50	13.50	13.58	13.14	13.82	1,055,000	13.531	0.45%
2025-01-23	0	13.44	13.44	13.46	13.26	13.68	942,500	12,684,673	13.459	13.44	13.44	13.46	13.26	13.68	942,500	13.459	0.00%
2025-01-22	0	13.44	13.36	13.44	12.90	13.50	1,549,500	20,566,068	13.273	13.44	13.36	13.44	12.90	13.50	1,549,500	13.273	2.91%
2025-01-21	0	13.06	13.04	13.06	12.36	13.58	2,252,000	29,203,650	12.968	13.06	13.04	13.06	12.36	13.58	2,252,000	12.968	3.49%
2025-01-20	0	12.62	12.62	12.64	12.36	13.50	3,486,500	45,256,437	12.981	12.62	12.62	12.64	12.36	13.50	3,486,500	12.980	2.44%
2025-01-17	0	12.32	12.32	12.36	12.18	12.78	1,540,500	19,158,340	12.436	12.32	12.32	12.36	12.18	12.78	1,540,500	12.436	-2.53%
2025-01-16	0	12.64	12.60	12.66	12.32	12.82	843,000	10,620,471	12.598	12.64	12.60	12.66	12.32	12.82	843,000	12.598	2.10%
2025-01-15	0	12.38	12.34	12.38	12.02	12.54	748,000	9,222,980	12.330	12.38	12.34	12.38	12.02	12.54	748,000	12.330	0.00%
2025-01-14	0	12.38	12.34	12.40	12.12	12.44	816,750	10,040,893	12.294	12.38	12.34	12.40	12.12	12.44	816,750	12.294	2.48%
2025-01-13	0	12.08	12.08	12.10	11.52	12.36	1,514,500	18,192,568	12.012	12.08	12.08	12.10	11.52	12.36	1,514,500	12.012	2.90%
2025-01-10	0	11.74	11.72	11.80	11.62	12.32	1,612,500	19,140,188	11.870	11.74	11.72	11.80	11.62	12.32	1,612,500	11.870	-3.14%
2025-01-09	0	12.12	12.10	12.12	12.06	12.56	1,378,000	16,952,610	12.302	12.12	12.10	12.12	12.06	12.56	1,378,000	12.302	-3.04%
2025-01-08	0	12.50	12.44	12.50	12.22	13.26	1,948,000	24,287,450	12.468	12.50	12.44	12.50	12.22	13.26	1,948,000	12.468	-6.02%
2025-01-07	0	13.30	13.24	13.30	12.96	13.36	1,339,500	17,607,965	13.145	13.30	13.24	13.30	12.96	13.36	1,339,500	13.145	0.91%
2025-01-06	0	13.18	13.08	13.18	13.00	13.68	1,599,000	21,096,170	13.193	13.18	13.08	13.18	13.00	13.68	1,599,000	13.193	0.46%
2025-01-03	0	13.12	13.10	13.14	13.04	13.64	1,310,000	17,435,120	13.309	13.12	13.10	13.14	13.04	13.64	1,310,000	13.309	-2.67%
2025-01-02	0	13.48	13.46	13.48	13.36	14.32	2,102,500	28,684,610	13.643	13.48	13.46	13.48	13.36	14.32	2,102,500	13.643	-6.39%
2024-12-31	0	14.40	14.36	14.40	14.02	14.54	336,500	4,834,480	14.367	14.40	14.36	14.40	14.02	14.54	336,500	14.367	0.98%
2024-12-30	0	14.26	14.16	14.26	14.06	14.80	1,362,108	19,650,875	14.427	14.26	14.16	14.26	14.06	14.80	1,362,108	14.427	-2.33%
2024-12-27	0	14.60	14.58	14.76	14.48	14.96	989,500	14,562,180	14.717	14.60	14.58	14.76	14.48	14.96	989,500	14.717	-1.48%
2024-12-24	0	14.82	14.66	14.82	14.60	15.02	344,000	5,102,050	14.832	14.82	14.66	14.82	14.60	15.02	344,000	14.832	0.14%
2024-12-23	0	14.80	14.80	14.82	14.66	14.98	529,900	7,842,410	14.800	14.80	14.80	14.82	14.66	14.98	529,900	14.800	0.27%
2024-12-20	0	14.76	14.76	14.86	14.70	15.46	2,045,307	30,528,291	14.926	14.76	14.76	14.86	14.70	15.46	2,045,307	14.926	-4.53%
2024-12-19	0	15.46	15.44	15.52	14.98	15.64	854,500	13,076,380	15.303	15.46	15.44	15.52	14.98	15.64	854,500	15.303	-0.64%
2024-12-18	0	15.56	15.56	15.60	15.52	16.00	646,500	10,181,050	15.748	15.56	15.56	15.60	15.52	16.00	646,500	15.748	-2.14%
2024-12-17	0	15.90	15.90	15.92	15.56	16.22	1,064,000	16,871,320	15.857	15.90	15.90	15.92	15.56	16.22	1,064,000	15.857	-1.97%
2024-12-16	0	16.22	16.18	16.22	15.58	16.38	1,160,500	18,604,150	16.031	16.22	16.18	16.22	15.58	16.38	1,160,500	16.031	1.76%
2024-12-13	0	15.94	15.92	15.96	15.94	16.80	1,267,500	20,645,390	16.288	15.94	15.92	15.96	15.94	16.80	1,267,500	16.288	-5.23%
2024-12-12	0	16.82	16.82	16.84	16.56	17.30	1,200,500	20,270,699	16.885	16.82	16.82	16.84	16.56	17.30	1,200,500	16.885	-0.94%
2024-12-11	0	16.98	16.98	17.14	16.70	17.24	1,145,800	19,494,237	17.014	16.98	16.98	17.14	16.70	17.24	1,145,800	17.014	0.71%
2024-12-10	0	16.86	16.76	16.82	16.74	18.22	1,575,000	27,450,020	17.429	16.86	16.76	16.82	16.74	18.22	1,575,000	17.429	-3.33%
2024-12-09	0	17.44	17.38	17.44	16.82	17.60	1,810,000	31,119,800	17.193	17.44	17.38	17.44	16.82	17.60	1,810,000	17.193	1.63%
2024-12-06	0	17.16	17.16	17.26	16.78	17.42	947,000	16,215,840	17.123	17.16	17.16	17.26	16.78	17.42	947,000	17.123	0.94%
2024-12-05	0	17.00	16.98	17.00	16.80	17.50	1,315,500	22,463,489	17.076	17.00	16.98	17.00	16.80	17.50	1,315,500	17.076	-2.63%
2024-12-04	0	17.46	17.46	17.52	17.44	18.76	2,312,500	41,385,366	17.896	17.46	17.46	17.52	17.44	18.76	2,312,500	17.896	-8.11%
2024-12-03	0	19.00	18.96	19.00	17.82	19.00	2,919,500	54,463,660	18.655	19.00	18.96	19.00	17.82	19.00	2,919,500	18.655	4.86%
2024-12-02	0	18.12	18.10	18.12	17.30	18.52	1,845,000	33,463,090	18.137	18.12	18.10	18.12	17.30	18.52	1,845,000	18.137	2.03%
2024-11-29	0	17.76	17.76	17.80	17.64	18.70	1,231,500	22,320,974	18.125	17.76	17.76	17.80	17.64	18.70	1,231,500	18.125	-1.77%
2024-11-28	0	18.08	17.98	18.08	17.52	18.40	1,102,500	19,719,060	17.886	18.08	17.98	18.08	17.52	18.40	1,102,500	17.886	0.44%
2024-11-27	0	18.00	18.00	18.04	16.80	18.18	2,535,500	44,480,120	17.543	18.00	18.00	18.04	16.80	18.18	2,535,500	17.543	5.76%
2024-11-26	0	17.02	16.96	17.02	16.60	17.66	1,308,500	22,487,410	17.186	17.02	16.96	17.02	16.60	17.66	1,308,500	17.186	0.71%
2024-11-25	0	16.90	16.90	17.02	16.50	17.56	1,577,500	26,712,405	16.933	16.90	16.90	17.02	16.50	17.56	1,577,500	16.933	0.96%
2024-11-22	0	16.74	16.74	16.82	16.60	18.28	2,348,417	39,993,685	17.030	16.74	16.74	16.82	16.60	18.28	2,348,417	17.030	-7.31%
2024-11-21	0	18.06	18.02	18.08	17.92	18.76	1,771,000	32,546,520	18.378	18.06	18.02	18.08	17.92	18.76	1,771,000	18.377	-0.33%
2024-11-20	0	18.12	18.04	18.12	15.98	18.14	3,343,000	58,539,520	17.511	18.12	18.04	18.12	15.98	18.14	3,343,000	17.511	11.17%
2024-11-19	0	16.30	16.30	16.40	15.64	16.80	1,725,000	27,850,260	16.145	16.30	16.30	16.40	15.64	16.80	1,725,000	16.145	2.39%
2024-11-18	0	15.92	15.92	16.00	15.90	17.32	2,302,629	37,850,351	16.438	15.92	15.92	16.00	15.90	17.32	2,302,629	16.438	-7.12%
2024-11-15	0	17.14	17.08	17.14	16.84	17.48	749,436	12,872,698	17.177	17.14	17.08	17.14	16.84	17.48	749,436	17.177	1.18%
2024-11-14	0	16.94	16.94	16.96	16.90	17.88	1,738,836	30,093,493	17.307	16.94	16.94	16.96	16.90	17.88	1,738,836	17.307	-4.19%
2024-11-13	0	17.68	17.60	17.68	17.04	18.94	3,437,500	60,703,259	17.659	17.68	17.60	17.68	17.04	18.94	3,437,500	17.659	-7.14%
2024-11-12	0	19.04	19.04	19.06	18.28	19.86	2,587,220	49,466,448	19.120	19.04	19.04	19.06	18.28	19.86	2,587,220	19.120	-0.52%
2024-11-11	0	19.14	19.12	19.14	17.98	19.70	2,100,500	39,623,390	18.864	19.14	19.12	19.14	17.98	19.70	2,100,500	18.864	2.79%
2024-11-08	0	18.62	18.60	18.62	18.40	19.46	2,629,500	49,611,960	18.868	18.62	18.60	18.62	18.40	19.46	2,629,500	18.867	0.76%
2024-11-07	0	18.48	18.40	18.48	17.62	19.30	2,764,000	50,445,250	18.251	18.48	18.40	18.48	17.62	19.30	2,764,000	18.251	-4.25%
2024-11-06	0	19.30	19.08	19.30	18.78	20.30	2,473,500	47,826,980	19.336	19.30	19.08	19.30	18.78	20.30	2,473,500	19.336	-0.31%
2024-11-05	0	19.36	19.36	19.48	18.70	19.58	2,804,000	53,797,865	19.186	19.36	19.36	19.48	18.70	19.58	2,804,000	19.186	-0.21%
2024-11-04	0	19.40	19.40	19.48	18.70	20.00	6,006,000	115,957,063	19.307	19.40	19.40	19.48	18.70	20.00	6,006,000	19.307	0.52%
2024-11-01	0	19.30	19.30	19.32	16.80	19.80	13,260,500	249,414,920	18.809	19.30	19.30	19.32	16.80	19.80	13,260,500	18.809	14.61%
2024-10-31	0	16.84	16.84	16.90	16.00	17.50	6,997,832	118,582,039	16.946	16.84	16.84	16.90	16.00	17.50	6,997,832	16.946	2.18%
2024-10-30	0	16.48	16.48	16.50	14.44	17.14	13,094,432	210,982,927	16.112	16.48	16.48	16.50	14.44	17.14	13,094,432	16.112	14.13%
2024-10-29	0	14.44	14.40	14.46	14.28	14.80	2,120,000	30,803,610	14.530	14.44	14.40	14.46	14.28	14.80	2,120,000	14.530	0.56%
2024-10-28	0	14.36	14.36	14.38	14.12	14.68	1,837,000	26,549,446	14.453	14.36	14.36	14.38	14.12	14.68	1,837,000	14.453	0.42%
2024-10-25	0	14.30	14.26	14.30	14.00	14.80	4,731,576	68,091,290	14.391	14.30	14.26	14.30	14.00	14.80	4,731,576	14.391	-0.56%
2024-10-24	0	14.38	14.36	14.38	14.28	15.20	2,656,500	38,595,494	14.529	14.38	14.36	14.38	14.28	15.20	2,656,500	14.529	-4.13%
2024-10-23	0	15.00	14.98	15.00	14.46	15.12	2,074,300	30,748,139	14.823	15.00	14.98	15.00	14.46	15.12	2,074,300	14.823	1.35%
2024-10-22	0	14.80	14.72	14.80	14.52	15.20	2,584,000	38,369,672	14.849	14.80	14.72	14.80	14.52	15.20	2,584,000	14.849	0.41%
2024-10-21	0	14.74	14.74	14.80	14.70	16.00	2,885,500	43,854,750	15.198	14.74	14.74	14.80	14.70	16.00	2,885,500	15.198	-5.15%
2024-10-18	0	15.54	15.54	15.56	14.32	16.22	4,181,500	64,187,682	15.350	15.54	15.54	15.56	14.32	16.22	4,181,500	15.350	6.73%
2024-10-17	0	14.56	14.56	14.58	14.44	15.92	1,729,452	25,629,915	14.820	14.56	14.56	14.58	14.44	15.92	1,729,452	14.820	-2.93%
2024-10-16	0	15.00	15.00	15.12	14.24	15.46	2,350,500	35,346,917	15.038	15.00	15.00	15.12	14.24	15.46	2,350,500	15.038	0.00%
2024-10-15	0	15.00	15.00	15.02	14.54	15.18	3,152,000	46,846,000	14.862	15.00	15.00	15.02	14.54	15.18	3,152,000	14.862	0.54%
2024-10-14	0	14.92	14.90	14.96	14.30	15.64	4,649,000	68,979,800	14.838	14.92	14.90	14.96	14.30	15.64	4,649,000	14.838	-6.28%
2024-10-10	0	15.92	15.86	15.92	15.28	16.30	4,702,500	74,323,795	15.805	15.92	15.86	15.92	15.28	16.30	4,702,500	15.805	5.15%
2024-10-09	0	15.14	15.08	15.14	14.12	17.52	9,950,020	153,977,194	15.475	15.14	15.08	15.14	14.12	17.52	9,950,020	15.475	-11.05%
2024-10-08	0	17.02	17.02	17.06	16.98	22.70	12,489,500	232,318,852	18.601	17.02	17.02	17.06	16.98	22.70	12,489,500	18.601	-21.75%
2024-10-07	0	21.75	21.75	21.85	20.40	22.20	3,712,500	80,067,775	21.567	21.75	21.75	21.85	20.40	22.20	3,712,500	21.567	7.67%
2024-10-04	0	20.20	20.20	20.25	16.88	20.40	3,653,000	69,907,867	19.137	20.20	20.20	20.25	16.88	20.40	3,653,000	19.137	13.87%
2024-10-03	0	17.74	17.72	17.74	16.42	19.06	1,978,780	34,691,598	17.532	17.74	17.72	17.74	16.42	19.06	1,978,780	17.532	-5.84%
2024-10-02	0	18.84	18.70	18.84	17.64	19.22	4,132,000	76,538,530	18.523	18.84	18.70	18.84	17.64	19.22	4,132,000	18.523	10.18%
2024-09-30	0	17.10	17.10	17.12	15.84	17.96	9,511,500	161,709,390	17.002	17.10	17.10	17.12	15.84	17.96	9,511,500	17.001	10.61%
2024-09-27	0	15.46	15.46	15.48	13.48	16.38	8,447,500	129,169,110	15.291	15.46	15.46	15.48	13.48	16.38	8,447,500	15.291	16.77%
2024-09-26	0	13.24	13.20	13.24	11.70	13.26	3,172,500	39,901,360	12.577	13.24	13.20	13.24	11.70	13.26	3,172,500	12.577	10.70%
2024-09-25	0	11.96	11.96	12.04	11.68	12.44	3,157,500	38,151,340	12.083	11.96	11.96	12.04	11.68	12.44	3,157,500	12.083	4.36%
2024-09-24	0	11.46	11.44	11.46	10.66	11.50	3,004,000	33,554,829	11.170	11.46	11.44	11.46	10.66	11.50	3,004,000	11.170	7.91%
2024-09-23	0	10.62	10.52	10.62	10.50	11.36	4,292,000	46,466,020	10.826	10.62	10.52	10.62	10.50	11.36	4,292,000	10.826	-0.93%
2024-09-20	0	10.72	10.72	10.74	10.58	11.68	5,568,500	60,767,735	10.913	10.72	10.72	10.74	10.58	11.68	5,568,500	10.913	-6.62%
2024-09-19	0	11.48	11.46	11.48	11.38	12.44	3,233,000	38,613,544	11.944	11.48	11.46	11.48	11.38	12.44	3,233,000	11.944	-1.54%
2024-09-17	0	11.66	11.56	11.66	10.56	11.76	1,213,000	13,496,320	11.126	11.66	11.56	11.66	10.56	11.76	1,213,000	11.126	1.04%
2024-09-16	0	11.54	11.54	11.56	10.20	12.90	2,609,500	28,927,580	11.086	11.54	11.54	11.56	10.20	12.90	2,609,500	11.085	-10.54%
2024-09-13	0	12.90	12.88	12.90	12.44	13.24	2,918,500	37,725,488	12.926	12.90	12.88	12.90	12.44	13.24	2,918,500	12.926	2.06%
2024-09-12	0	12.64	12.60	12.64	12.48	13.26	1,837,000	23,555,400	12.823	12.64	12.60	12.64	12.48	13.26	1,837,000	12.823	-0.47%
2024-09-11	0	12.70	12.66	12.70	12.08	12.80	2,637,500	33,055,035	12.533	12.70	12.66	12.70	12.08	12.80	2,637,500	12.533	4.96%
2024-09-10	0	12.10	12.08	12.10	11.92	12.48	1,944,890	23,607,604	12.138	12.10	12.08	12.10	11.92	12.48	1,944,890	12.138	-2.89%
2024-09-09	0	12.46	12.44	12.46	11.92	12.46	1,814,500	22,138,073	12.201	12.46	12.44	12.46	11.92	12.46	1,814,500	12.201	0.00%
2024-09-05	0	12.46	12.44	12.46	12.18	12.62	1,353,000	16,812,365	12.426	12.46	12.44	12.46	12.18	12.62	1,353,000	12.426	2.47%
2024-09-04	0	12.16	12.16	12.22	12.04	12.48	1,324,500	16,259,850	12.276	12.16	12.16	12.22	12.04	12.48	1,324,500	12.276	-0.98%
2024-09-03	0	12.28	12.20	12.30	11.94	12.64	1,279,000	15,790,090	12.346	12.28	12.20	12.30	11.94	12.64	1,279,000	12.346	2.33%
2024-09-02	0	12.00	11.94	12.00	11.70	12.56	2,124,500	25,512,696	12.009	12.00	11.94	12.00	11.70	12.56	2,124,500	12.009	-3.69%
2024-08-30	0	12.46	12.42	12.46	12.10	12.64	3,836,500	47,793,765	12.458	12.46	12.42	12.46	12.10	12.64	3,836,500	12.458	1.63%
2024-08-29	0	12.26	12.26	12.30	11.26	12.44	2,515,000	29,930,496	11.901	12.26	12.26	12.30	11.26	12.44	2,515,000	11.901	4.25%
2024-08-28	0	11.76	11.74	11.76	11.66	12.40	1,165,500	13,833,343	11.869	11.76	11.74	11.76	11.66	12.40	1,165,500	11.869	-2.97%
2024-08-27	0	12.12	12.12	12.20	12.12	12.50	1,153,500	14,154,811	12.271	12.12	12.12	12.20	12.12	12.50	1,153,500	12.271	-2.10%
2024-08-26	0	12.38	12.30	12.38	11.96	12.62	1,777,000	21,909,114	12.329	12.38	12.30	12.38	11.96	12.62	1,777,000	12.329	3.86%
2024-08-23	0	11.92	11.88	11.92	11.72	12.58	3,092,500	37,115,180	12.002	11.92	11.88	11.92	11.72	12.58	3,092,500	12.002	-4.64%
2024-08-22	0	12.50	12.48	12.50	12.42	14.10	6,113,500	78,995,560	12.922	12.50	12.48	12.50	12.42	14.10	6,113,500	12.921	-10.84%
2024-08-21	0	14.02	14.02	14.08	13.90	14.28	930,500	13,091,156	14.069	14.02	14.02	14.08	13.90	14.28	930,500	14.069	-0.57%
2024-08-20	0	14.10	14.10	14.12	14.02	14.94	1,783,000	25,426,102	14.260	14.10	14.10	14.12	14.02	14.94	1,783,000	14.260	-3.03%
2024-08-19	0	14.54	14.48	14.54	14.44	15.18	1,332,500	19,679,084	14.769	14.54	14.48	14.54	14.44	15.18	1,332,500	14.769	0.41%
2024-08-16	0	14.48	14.46	14.50	13.92	14.66	1,322,000	19,099,140	14.447	14.48	14.46	14.50	13.92	14.66	1,322,000	14.447	1.26%
2024-08-15	0	14.30	14.24	14.30	13.96	14.76	1,329,000	19,150,255	14.410	14.30	14.24	14.30	13.96	14.76	1,329,000	14.410	2.14%
2024-08-14	0	14.00	13.98	14.00	13.68	14.56	1,177,500	16,485,310	14.000	14.00	13.98	14.00	13.68	14.56	1,177,500	14.000	-1.69%
2024-08-13	0	14.24	14.22	14.24	13.96	14.58	1,494,000	21,147,864	14.155	14.24	14.22	14.24	13.96	14.58	1,494,000	14.155	-0.97%
2024-08-12	0	14.38	14.34	14.38	14.10	14.96	1,560,000	22,659,367	14.525	14.38	14.34	14.38	14.10	14.96	1,560,000	14.525	1.27%
2024-08-09	0	14.20	14.20	14.26	14.14	14.68	673,000	9,676,850	14.379	14.20	14.20	14.26	14.14	14.68	673,000	14.379	-0.98%
2024-08-08	0	14.34	14.32	14.34	14.10	14.74	1,219,000	17,602,700	14.440	14.34	14.32	14.34	14.10	14.74	1,219,000	14.440	-1.65%
2024-08-07	0	14.58	14.58	14.62	14.12	14.94	957,000	14,026,337	14.657	14.58	14.58	14.62	14.12	14.94	957,000	14.657	-1.35%
2024-08-06	0	14.78	14.76	14.78	14.16	14.80	1,217,500	17,719,110	14.554	14.78	14.76	14.78	14.16	14.80	1,217,500	14.554	4.38%
2024-08-05	0	14.16	14.16	14.20	13.74	14.84	2,204,000	31,677,336	14.373	14.16	14.16	14.20	13.74	14.84	2,204,000	14.373	1.72%
2024-08-02	0	13.92	13.92	13.94	13.78	15.20	2,687,000	38,794,200	14.438	13.92	13.92	13.94	13.78	15.20	2,687,000	14.438	-2.66%
2024-08-01	0	14.30	14.30	14.34	13.84	14.58	973,017	13,785,456	14.168	14.30	14.30	14.34	13.84	14.58	973,017	14.168	0.28%
2024-07-31	0	14.26	14.26	14.28	13.18	14.78	3,349,447	47,558,904	14.199	14.26	14.26	14.28	13.18	14.78	3,349,447	14.199	7.54%
2024-07-30	0	13.26	13.26	13.28	12.80	13.60	1,732,000	22,773,910	13.149	13.26	13.26	13.28	12.80	13.60	1,732,000	13.149	0.15%
2024-07-29	0	13.24	13.24	13.28	13.20	14.22	1,709,500	22,914,063	13.404	13.24	13.24	13.28	13.20	14.22	1,709,500	13.404	-4.75%
2024-07-26	0	13.90	13.90	13.96	13.76	14.36	840,500	11,739,450	13.967	13.90	13.90	13.96	13.76	14.36	840,500	13.967	0.14%
2024-07-25	0	13.88	13.82	13.88	13.62	14.26	1,259,500	17,457,626	13.861	13.88	13.82	13.88	13.62	14.26	1,259,500	13.861	-2.25%
2024-07-24	0	14.20	14.20	14.28	13.86	15.04	2,516,000	35,687,260	14.184	14.20	14.20	14.28	13.86	15.04	2,516,000	14.184	-3.27%
2024-07-23	0	14.68	14.68	14.70	14.50	15.66	1,680,000	24,865,112	14.801	14.68	14.68	14.70	14.50	15.66	1,680,000	14.801	-5.29%
2024-07-22	0	15.50	15.50	15.58	15.32	15.98	1,245,500	19,478,310	15.639	15.50	15.50	15.58	15.32	15.98	1,245,500	15.639	0.00%
2024-07-19	0	15.50	15.46	15.48	15.24	16.20	1,059,000	16,563,095	15.640	15.50	15.46	15.48	15.24	16.20	1,059,000	15.640	-3.25%
2024-07-18	0	16.02	16.02	16.04	16.00	17.04	1,672,500	27,322,020	16.336	16.02	16.02	16.04	16.00	17.04	1,672,500	16.336	-5.32%
2024-07-17	0	16.92	16.92	17.00	16.30	17.34	1,826,100	30,881,570	16.911	16.92	16.92	17.00	16.30	17.34	1,826,100	16.911	3.42%
2024-07-16	0	16.36	16.30	16.36	15.80	16.68	1,120,500	18,238,380	16.277	16.36	16.30	16.36	15.80	16.68	1,120,500	16.277	2.76%
2024-07-15	0	15.92	15.92	15.94	15.86	16.54	1,077,500	17,404,730	16.153	15.92	15.92	15.94	15.86	16.54	1,077,500	16.153	-2.93%
2024-07-12	0	16.40	16.40	16.46	15.62	16.80	3,490,000	56,903,930	16.305	16.40	16.40	16.46	15.62	16.80	3,490,000	16.305	4.06%
2024-07-11	0	15.76	15.76	15.78	13.90	16.12	9,000,100	137,183,490	15.242	15.76	15.76	15.78	13.90	16.12	9,000,100	15.242	15.54%
2024-07-10	0	13.64	13.64	13.68	13.34	14.38	7,225,000	99,994,166	13.840	13.64	13.64	13.68	13.34	14.38	7,225,000	13.840	-2.57%
2024-07-09	0	14.00	13.98	14.00	13.80	17.76	16,236,195	245,531,819	15.123	14.00	13.98	14.00	13.80	17.76	16,236,195	15.122	-20.27%
2024-07-08	0	17.56	17.54	17.60	16.80	21.80	8,104,500	148,834,095	18.364	17.56	17.54	17.60	16.80	21.80	8,104,500	18.364	-18.70%
2024-07-05	0	21.60	21.55	21.60	19.80	21.80	4,406,000	91,340,900	20.731	21.60	21.55	21.60	19.80	21.80	4,406,000	20.731	1.17%
2024-07-04	0	21.35	21.20	21.35	20.25	22.60	2,495,300	52,779,905	21.152	21.35	21.20	21.35	20.25	22.60	2,495,300	21.152	-5.53%
2024-07-03	0	22.60	22.35	22.60	22.30	23.10	1,432,400	32,549,280	22.724	22.60	22.35	22.60	22.30	23.10	1,432,400	22.724	0.00%
2024-07-02	0	22.60	22.55	22.60	22.45	24.80	1,231,400	28,512,980	23.155	22.60	22.55	22.60	22.45	24.80	1,231,400	23.155	-7.76%
2024-06-28	0	24.50	24.40	24.55	24.15	25.80	1,352,500	33,392,025	24.689	24.50	24.40	24.55	24.15	25.80	1,352,500	24.689	-4.67%
2024-06-27	0	25.70	25.70	25.75	25.50	26.50	182,000	4,707,600	25.866	25.70	25.70	25.75	25.50	26.50	182,000	25.866	-3.02%
2024-06-26	0	26.50	26.25	26.50	25.20	26.70	415,796	10,799,878	25.974	26.50	26.25	26.50	25.20	26.70	415,796	25.974	3.72%
2024-06-25	0	25.55	25.55	25.60	25.55	26.55	472,500	12,247,950	25.922	25.55	25.55	25.60	25.55	26.55	472,500	25.922	-2.11%
2024-06-24	0	26.10	26.10	26.25	25.60	26.60	626,500	16,334,825	26.073	26.10	26.10	26.25	25.60	26.60	626,500	26.073	-0.38%
2024-06-21	0	26.20	26.20	26.35	25.90	26.95	475,000	12,547,275	26.415	26.20	26.20	26.35	25.90	26.95	475,000	26.415	-1.13%
2024-06-20	0	26.50	26.40	26.55	26.00	26.95	639,000	16,962,300	26.545	26.50	26.40	26.55	26.00	26.95	639,000	26.545	1.92%
2024-06-19	0	26.00	26.00	26.25	25.90	26.95	1,280,750	33,884,825	26.457	26.00	26.00	26.25	25.90	26.95	1,280,750	26.457	-0.57%
2024-06-18	0	26.15	26.15	26.40	26.10	27.75	2,641,404	70,270,754	26.604	26.15	26.15	26.40	26.10	27.75	2,641,404	26.604	-4.74%
2024-06-17	0	27.45	27.45	27.50	26.90	28.50	1,990,500	55,590,375	27.928	27.45	27.45	27.50	26.90	28.50	1,990,500	27.928	0.18%
2024-06-14	0	27.40	27.00	27.40	25.95	27.40	1,352,000	36,515,225	27.008	27.40	27.00	27.40	25.95	27.40	1,352,000	27.008	4.98%
2024-06-13	0	26.10	26.10	26.30	25.90	26.75	596,200	15,695,795	26.326	26.10	26.10	26.30	25.90	26.75	596,200	26.326	-0.38%
2024-06-12	0	26.20	26.20	26.30	25.10	26.50	1,022,500	26,661,725	26.075	26.20	26.20	26.30	25.10	26.50	1,022,500	26.075	1.35%
2024-06-11	0	25.85	25.80	25.90	24.25	26.20	1,305,600	32,977,400	25.258	25.85	25.80	25.90	24.25	26.20	1,305,600	25.258	0.58%
2024-06-07	0	25.70	25.70	25.95	25.35	26.40	568,000	14,699,325	25.879	25.70	25.70	25.95	25.35	26.40	568,000	25.879	0.98%
2024-06-06	0	25.45	25.45	25.60	25.00	26.40	518,000	13,200,412	25.483	25.45	25.45	25.60	25.00	26.40	518,000	25.483	-0.20%
2024-06-05	0	25.50	25.50	25.55	25.00	26.40	1,503,674	38,670,695	25.718	25.50	25.50	25.55	25.00	26.40	1,503,674	25.717	-0.58%
2024-06-04	0	25.65	25.45	25.65	23.85	26.45	2,227,000	56,744,925	25.480	25.65	25.45	25.65	23.85	26.45	2,227,000	25.480	7.55%
2024-06-03	0	23.85	23.80	23.85	23.55	25.50	1,788,444	43,385,708	24.259	23.85	23.80	23.85	23.55	25.50	1,788,444	24.259	-5.92%
2024-05-31	0	25.35	25.35	25.40	25.20	27.45	2,630,500	68,955,800	26.214	25.35	25.35	25.40	25.20	27.45	2,630,500	26.214	0.80%
2024-05-30	0	25.15	25.15	25.30	25.10	26.60	541,500	13,912,600	25.693	25.15	25.15	25.30	25.10	26.60	541,500	25.693	-3.27%
2024-05-29	0	26.00	26.00	26.05	25.30	26.85	2,097,500	54,299,825	25.888	26.00	26.00	26.05	25.30	26.85	2,097,500	25.888	-2.62%
2024-05-28	0	26.70	26.70	26.85	24.80	27.65	2,403,000	63,921,725	26.601	26.70	26.70	26.85	24.80	27.65	2,403,000	26.601	5.53%
2024-05-27	0	25.30	25.30	25.35	22.80	26.45	4,254,000	103,654,375	24.366	25.30	25.30	25.35	22.80	26.45	4,254,000	24.366	-1.56%
2024-05-24	0	25.70	25.65	25.70	25.30	27.75	2,968,000	77,018,625	25.950	25.70	25.65	25.70	25.30	27.75	2,968,000	25.950	-7.05%
2024-05-23	0	27.65	27.65	27.80	27.55	29.45	916,986	25,716,393	28.045	27.65	27.65	27.80	27.55	29.45	916,986	28.044	-5.15%
2024-05-22	0	29.15	29.15	29.20	28.90	30.20	679,500	19,963,700	29.380	29.15	29.15	29.20	28.90	30.20	679,500	29.380	-1.35%
2024-05-21	0	29.55	29.55	29.60	29.55	30.75	819,894	24,578,977	29.978	29.55	29.55	29.60	29.55	30.75	819,894	29.978	-5.29%
2024-05-20	0	31.20	31.10	31.20	29.70	31.55	2,200,750	67,276,025	30.570	31.20	31.10	31.20	29.70	31.55	2,200,750	30.570	0.65%
2024-05-17	0	31.00	31.00	31.15	31.00	32.65	1,682,146	53,081,394	31.556	31.00	31.00	31.15	31.00	32.65	1,682,146	31.556	-5.05%
2024-05-16	0	32.65	32.30	32.65	30.10	32.65	1,720,212	54,234,241	31.528	32.65	32.30	32.65	30.10	32.65	1,720,212	31.528	7.93%
2024-05-14	0	30.25	30.25	30.45	30.10	32.20	867,650	27,075,797	31.206	30.25	30.25	30.45	30.10	32.20	867,650	31.206	-3.04%
2024-05-13	0	31.20	31.10	31.20	29.65	31.40	1,564,500	47,897,637	30.615	31.20	31.10	31.20	29.65	31.40	1,564,500	30.615	-0.64%
2024-05-10	0	31.40	31.40	31.60	31.15	32.65	822,000	25,965,075	31.588	31.40	31.40	31.60	31.15	32.65	822,000	31.588	-2.79%
2024-05-09	0	32.30	32.15	32.30	31.45	33.20	2,046,312	66,080,677	32.293	32.30	32.15	32.30	31.45	33.20	2,046,312	32.293	1.10%
2024-05-08	0	31.95	31.85	31.95	29.80	32.55	2,660,500	84,424,550	31.733	31.95	31.85	31.95	29.80	32.55	2,660,500	31.733	5.10%
2024-05-07	0	30.40	30.40	30.60	29.55	30.90	1,806,000	54,616,400	30.242	30.40	30.40	30.60	29.55	30.90	1,806,000	30.242	1.33%
2024-05-06	0	30.00	29.85	30.00	29.10	30.90	1,549,814	46,908,438	30.267	30.00	29.85	30.00	29.10	30.90	1,549,814	30.267	0.67%
2024-05-03	0	29.80	29.75	29.80	29.20	30.60	194,500	5,749,850	29.562	29.80	29.75	29.80	29.20	30.60	194,500	29.562	-0.67%
2024-05-02	0	30.00	29.95	30.00	28.00	30.95	1,127,000	33,921,750	30.099	30.00	29.95	30.00	28.00	30.95	1,127,000	30.099	7.33%
2024-04-30	0	27.95	27.95	28.00	27.40	28.50	878,500	24,485,600	27.872	27.95	27.95	28.00	27.40	28.50	878,500	27.872	0.36%
2024-04-29	0	27.85	27.85	28.00	27.35	31.25	3,148,000	90,558,475	28.767	27.85	27.85	28.00	27.35	31.25	3,148,000	28.767	-8.69%
2024-04-26	0	30.50	30.25	30.50	29.65	31.05	1,169,158	35,757,266	30.584	30.50	30.25	30.50	29.65	31.05	1,169,158	30.584	0.83%
2024-04-25	0	30.25	30.10	30.25	29.75	31.80	1,931,164	59,223,978	30.668	30.25	30.10	30.25	29.75	31.80	1,931,164	30.668	2.89%
2024-04-24	0	29.40	29.40	29.80	29.40	30.45	801,796	24,040,272	29.983	29.40	29.40	29.80	29.40	30.45	801,796	29.983	-2.00%
2024-04-23	0	30.00	29.80	30.00	28.25	30.55	2,057,000	61,304,075	29.803	30.00	29.80	30.00	28.25	30.55	2,057,000	29.803	5.82%
2024-04-22	0	28.35	28.35	28.65	27.25	28.80	450,534	12,819,984	28.455	28.35	28.35	28.65	27.25	28.80	450,534	28.455	2.35%
2024-04-19	0	27.70	27.65	27.70	26.25	27.90	919,000	24,769,925	26.953	27.70	27.65	27.70	26.25	27.90	919,000	26.953	1.47%
2024-04-18	0	27.30	27.25	27.30	26.15	27.50	745,000	20,059,000	26.925	27.30	27.25	27.30	26.15	27.50	745,000	26.925	0.74%
2024-04-17	0	27.10	27.00	27.10	26.25	27.90	1,003,000	27,018,785	26.938	27.10	27.00	27.10	26.25	27.90	1,003,000	26.938	0.37%
2024-04-16	0	27.00	27.00	27.10	25.75	28.70	2,656,226	71,806,157	27.033	27.00	27.00	27.10	25.75	28.70	2,656,226	27.033	-7.53%
2024-04-15	0	29.20	29.20	29.40	28.75	31.95	2,793,668	82,699,767	29.603	29.20	29.20	29.40	28.75	31.95	2,793,668	29.603	-9.46%
2024-04-12	0	32.25	32.15	32.25	32.00	33.95	925,787	30,356,425	32.790	32.25	32.15	32.25	32.00	33.95	925,787	32.790	-1.53%
2024-04-11	0	32.75	32.75	32.95	30.65	34.45	3,370,678	109,513,354	32.490	32.75	32.75	32.95	30.65	34.45	3,370,678	32.490	5.65%
2024-04-10	0	31.00	30.95	31.00	30.10	31.30	771,500	23,513,075	30.477	31.00	30.95	31.00	30.10	31.30	771,500	30.477	1.81%
2024-04-09	0	30.45	30.25	30.45	29.10	30.45	1,181,949	35,514,226	30.047	30.45	30.25	30.45	29.10	30.45	1,181,949	30.047	4.10%
2024-04-08	0	29.25	29.25	29.50	29.05	30.75	2,546,500	76,317,350	29.970	29.25	29.25	29.50	29.05	30.75	2,546,500	29.970	-0.68%
2024-04-05	0	29.45	29.40	29.45	28.75	29.80	334,500	9,818,700	29.353	29.45	29.40	29.45	28.75	29.80	334,500	29.353	0.51%
2024-04-03	0	29.30	29.30	29.40	27.75	29.50	2,931,044	84,589,045	28.860	29.30	29.30	29.40	27.75	29.50	2,931,044	28.860	5.97%
2024-04-02	0	27.65	27.60	27.65	24.80	28.00	3,273,561	86,113,440	26.306	27.65	27.60	27.65	24.80	28.00	3,273,561	26.306	1.84%
2024-03-28	0	27.15	26.95	27.15	25.65	28.00	1,144,427	30,950,747	27.045	27.15	26.95	27.15	25.65	28.00	1,144,427	27.045	5.85%
2024-03-27	0	25.65	25.55	25.65	24.75	26.30	1,187,750	30,319,210	25.527	25.65	25.55	25.65	24.75	26.30	1,187,750	25.527	-1.35%
2024-03-26	0	26.00	26.00	26.10	25.65	27.85	1,043,000	27,599,925	26.462	26.00	26.00	26.10	25.65	27.85	1,043,000	26.462	-5.11%
2024-03-25	0	27.40	27.40	27.60	27.00	28.30	1,833,000	50,911,700	27.775	27.40	27.40	27.60	27.00	28.30	1,833,000	27.775	2.24%
2024-03-22	0	26.80	26.65	26.80	25.50	27.75	2,736,500	71,787,346	26.233	26.80	26.65	26.80	25.50	27.75	2,736,500	26.233	-3.42%
2024-03-21	0	27.75	27.75	27.80	26.50	29.75	2,971,084	82,189,764	27.663	27.75	27.75	27.80	26.50	29.75	2,971,084	27.663	-5.45%
2024-03-20	0	29.35	29.30	29.40	28.50	29.90	922,000	27,024,925	29.311	29.35	29.30	29.40	28.50	29.90	922,000	29.311	1.91%
2024-03-19	0	28.80	28.80	28.85	28.05	29.95	1,340,073	38,337,170	28.608	28.80	28.80	28.85	28.05	29.95	1,340,073	28.608	-3.19%
2024-03-18	0	29.75	29.70	29.75	26.80	29.95	3,106,000	89,904,725	28.946	29.75	29.70	29.75	26.80	29.95	3,106,000	28.946	7.79%
2024-03-15	0	27.60	27.60	27.80	26.10	28.35	3,073,220	85,151,012	27.707	27.60	27.60	27.80	26.10	28.35	3,073,220	27.707	2.79%
2024-03-14	0	26.85	26.85	26.90	26.25	31.75	10,291,500	295,918,004	28.754	26.85	26.85	26.90	26.25	31.75	10,291,500	28.754	-2.54%
2024-03-13	0	27.55	27.25	27.55	23.95	27.90	6,426,554	167,270,848	26.028	27.55	27.25	27.55	23.95	27.90	6,426,554	26.028	14.79%
2024-03-12	0	24.00	24.00	24.05	23.80	25.15	2,128,000	51,770,350	24.328	24.00	24.00	24.05	23.80	25.15	2,128,000	24.328	-0.21%
2024-03-11	0	24.05	24.00	24.05	22.00	24.15	2,417,000	56,739,275	23.475	24.05	24.00	24.05	22.00	24.15	2,417,000	23.475	9.32%
2024-03-08	0	22.00	22.00	22.05	21.80	22.50	1,329,000	29,410,000	22.129	22.00	22.00	22.05	21.80	22.50	1,329,000	22.129	2.09%
2024-03-07	0	21.55	21.55	21.65	21.35	22.70	5,116,500	111,472,344	21.787	21.55	21.55	21.65	21.35	22.70	5,116,500	21.787	-7.51%
2024-03-06	0	23.30	23.30	23.45	22.00	23.45	4,250,500	97,181,628	22.864	23.30	23.30	23.45	22.00	23.45	4,250,500	22.864	7.13%
2024-03-05	0	21.75	21.70	21.75	21.30	24.10	5,445,572	123,272,648	22.637	21.75	21.70	21.75	21.30	24.10	5,445,572	22.637	-10.31%
2024-03-04	0	24.25	24.20	24.25	22.30	24.80	3,949,500	94,277,200	23.871	24.25	24.20	24.25	22.30	24.80	3,949,500	23.871	8.50%
2024-03-01	0	22.35	22.30	22.35	21.80	23.80	3,973,500	89,180,796	22.444	22.35	22.30	22.35	21.80	23.80	3,973,500	22.444	-0.67%
2024-02-29	0	22.50	22.50	22.55	22.15	23.45	2,803,500	63,726,780	22.731	22.50	22.50	22.55	22.15	23.45	2,803,500	22.731	-0.22%
2024-02-28	0	22.55	22.55	22.60	22.35	25.20	4,197,500	99,119,480	23.614	22.55	22.55	22.60	22.35	25.20	4,197,500	23.614	-0.22%
2024-02-27	0	22.60	22.35	22.60	20.80	22.65	2,411,000	53,422,512	22.158	22.60	22.35	22.60	20.80	22.65	2,411,000	22.158	6.60%
2024-02-26	0	21.20	21.20	21.25	20.80	22.50	1,512,148	32,615,641	21.569	21.20	21.20	21.25	20.80	22.50	1,512,148	21.569	-1.40%
2024-02-23	0	21.50	21.50	21.70	20.85	22.20	2,087,500	45,138,475	21.623	21.50	21.50	21.70	20.85	22.20	2,087,500	21.623	2.14%
2024-02-22	0	21.05	21.00	21.05	20.05	21.35	2,246,200	46,375,810	20.646	21.05	21.00	21.05	20.05	21.35	2,246,200	20.646	0.96%
2024-02-21	0	20.85	20.85	20.95	19.14	21.85	4,301,000	90,312,955	20.998	20.85	20.85	20.95	19.14	21.85	4,301,000	20.998	5.73%
2024-02-20	0	19.72	19.68	19.72	18.70	20.35	2,156,000	42,252,885	19.598	19.72	19.68	19.72	18.70	20.35	2,156,000	19.598	3.79%
2024-02-19	0	19.00	19.00	19.04	18.16	19.96	2,306,000	43,722,810	18.961	19.00	19.00	19.04	18.16	19.96	2,306,000	18.960	-2.26%
2024-02-16	0	19.44	19.32	19.44	16.96	19.50	776,500	14,612,410	18.818	19.44	19.32	19.44	16.96	19.50	776,500	18.818	14.35%
2024-02-15	0	17.00	16.98	17.08	16.20	17.26	316,500	5,303,030	16.755	17.00	16.98	17.08	16.20	17.26	316,500	16.755	1.80%
2024-02-14	0	16.70	16.70	16.74	15.80	16.88	364,500	5,946,420	16.314	16.70	16.70	16.74	15.80	16.88	364,500	16.314	-1.76%
2024-02-09	0	17.00	17.00	17.18	16.68	17.58	291,000	4,944,421	16.991	17.00	17.00	17.18	16.68	17.58	291,000	16.991	-6.18%
2024-02-08	0	18.12	18.12	18.18	17.46	18.82	2,437,500	44,043,170	18.069	18.12	18.12	18.18	17.46	18.82	2,437,500	18.069	-3.62%
2024-02-07	0	18.80	18.76	18.80	18.10	19.78	4,803,456	90,462,293	18.833	18.80	18.76	18.80	18.10	19.78	4,803,456	18.833	5.62%
2024-02-06	0	17.80	17.78	17.80	15.10	18.36	3,141,000	54,697,650	17.414	17.80	17.78	17.80	15.10	18.36	3,141,000	17.414	15.28%
2024-02-05	0	15.44	15.36	15.44	14.96	16.12	3,080,885	47,720,995	15.489	15.44	15.36	15.44	14.96	16.12	3,080,885	15.489	-5.62%
2024-02-02	0	16.36	16.30	16.38	15.60	17.94	2,998,500	50,659,920	16.895	16.36	16.30	16.38	15.60	17.94	2,998,500	16.895	-3.99%
2024-02-01	0	17.04	17.02	17.14	15.06	17.30	4,130,534	68,159,662	16.501	17.04	17.02	17.14	15.06	17.30	4,130,534	16.501	11.96%
2024-01-31	0	15.22	15.22	15.34	15.20	17.00	6,872,312	108,969,128	15.856	15.22	15.22	15.34	15.20	17.00	6,872,312	15.856	-11.41%
2024-01-30	0	17.18	17.18	17.20	17.10	18.80	3,003,500	53,657,255	17.865	17.18	17.18	17.20	17.10	18.80	3,003,500	17.865	-7.24%
2024-01-29	0	18.52	18.50	18.52	18.16	20.20	3,690,822	70,019,954	18.971	18.52	18.50	18.52	18.16	20.20	3,690,822	18.971	-4.24%
2024-01-26	0	19.34	19.34	19.40	18.36	21.95	6,506,500	129,209,905	19.859	19.34	19.34	19.40	18.36	21.95	6,506,500	19.859	-7.90%
2024-01-25	0	21.00	20.90	21.00	20.00	22.00	2,911,500	60,872,850	20.908	21.00	20.90	21.00	20.00	22.00	2,911,500	20.908	-2.55%
2024-01-24	0	21.55	21.50	21.55	20.20	22.45	4,115,000	86,967,834	21.134	21.55	21.50	21.55	20.20	22.45	4,115,000	21.134	0.47%
2024-01-23	0	21.45	21.40	21.55	20.95	22.80	5,471,000	119,742,200	21.887	21.45	21.40	21.55	20.95	22.80	5,471,000	21.887	0.94%
2024-01-22	0	21.25	21.25	21.30	20.75	23.60	8,332,500	180,823,525	21.701	21.25	21.25	21.30	20.75	23.60	8,332,500	21.701	-7.61%
2024-01-19	0	23.00	22.95	23.00	22.95	26.95	4,503,500	109,850,275	24.392	23.00	22.95	23.00	22.95	26.95	4,503,500	24.392	-14.34%
2024-01-18	0	26.85	26.80	26.85	23.75	27.20	6,910,000	176,189,318	25.498	26.85	26.80	26.85	23.75	27.20	6,910,000	25.498	10.49%
2024-01-17	0	24.30	24.30	24.40	22.80	31.50	9,822,086	250,952,032	25.550	24.30	24.30	24.40	22.80	31.50	9,822,086	25.550	-22.73%
2024-01-16	0	31.45	31.45	31.70	31.35	33.20	701,000	22,329,875	31.854	31.45	31.45	31.70	31.35	33.20	701,000	31.854	-3.82%
2024-01-15	0	32.70	32.60	32.70	32.15	33.35	410,000	13,397,125	32.676	32.70	32.60	32.70	32.15	33.35	410,000	32.676	0.00%
2024-01-12	0	32.70	32.60	32.70	32.50	34.20	871,500	28,919,975	33.184	32.70	32.60	32.70	32.50	34.20	871,500	33.184	-4.94%
2024-01-11	0	34.40	34.40	34.45	33.60	35.00	947,700	32,406,100	34.195	34.40	34.40	34.45	33.60	35.00	947,700	34.194	0.29%
2024-01-10	0	34.30	34.20	34.35	33.20	34.70	826,000	28,244,712	34.195	34.30	34.20	34.35	33.20	34.70	826,000	34.195	2.39%
2024-01-09	0	33.50	33.45	33.65	32.30	34.05	885,500	29,493,139	33.307	33.50	33.45	33.65	32.30	34.05	885,500	33.307	5.35%
2024-01-08	0	31.80	31.50	31.80	31.30	33.30	1,612,800	51,542,726	31.959	31.80	31.50	31.80	31.30	33.30	1,612,800	31.959	-4.50%
2024-01-05	0	33.30	33.20	33.30	33.10	34.75	711,500	23,964,400	33.682	33.30	33.20	33.30	33.10	34.75	711,500	33.682	-2.77%
2024-01-04	0	34.25	34.25	34.45	33.35	35.45	1,545,000	53,278,175	34.484	34.25	34.25	34.45	33.35	35.45	1,545,000	34.484	0.88%
2024-01-03	0	33.95	33.95	34.05	33.65	35.95	1,004,500	34,416,975	34.263	33.95	33.95	34.05	33.65	35.95	1,004,500	34.263	-3.55%
2024-01-02	0	35.20	35.20	35.30	34.85	37.45	1,098,043	39,040,611	35.555	35.20	35.20	35.30	34.85	37.45	1,098,043	35.555	-6.01%
2023-12-29	0	37.45	37.40	37.45	35.85	37.70	854,500	31,738,271	37.143	37.45	37.40	37.45	35.85	37.70	854,500	37.143	2.46%
2023-12-28	0	36.55	36.55	36.65	34.40	37.00	1,122,890	40,414,938	35.992	36.55	36.55	36.65	34.40	37.00	1,122,890	35.992	5.48%
2023-12-27	0	34.65	34.65	34.70	33.00	34.90	1,127,500	38,295,250	33.965	34.65	34.65	34.70	33.00	34.90	1,127,500	33.965	4.21%
2023-12-22	0	33.25	33.10	33.25	31.95	35.15	3,382,500	110,926,856	32.794	33.25	33.10	33.25	31.95	35.15	3,382,500	32.794	-2.78%
2023-12-21	0	34.20	34.15	34.20	33.45	34.95	1,367,500	46,862,112	34.269	34.20	34.15	34.20	33.45	34.95	1,367,500	34.268	0.88%
2023-12-20	0	33.90	33.90	33.95	33.50	36.00	1,779,500	61,097,200	34.334	33.90	33.90	33.95	33.50	36.00	1,779,500	34.334	-3.83%
2023-12-19	0	35.25	35.25	35.45	34.60	36.30	1,555,500	54,634,950	35.124	35.25	35.25	35.45	34.60	36.30	1,555,500	35.124	-1.54%
2023-12-18	0	35.80	35.75	35.80	35.55	38.00	991,000	35,775,807	36.101	35.80	35.75	35.80	35.55	38.00	991,000	36.101	-5.17%
2023-12-15	0	37.75	37.70	37.75	37.45	39.30	973,500	37,202,475	38.215	37.75	37.70	37.75	37.45	39.30	973,500	38.215	-0.13%
2023-12-14	0	37.80	37.80	37.95	37.00	38.80	1,661,500	63,304,504	38.101	37.80	37.80	37.95	37.00	38.80	1,661,500	38.101	3.42%
2023-12-13	0	36.55	36.50	36.55	35.30	38.05	1,674,874	60,578,057	36.169	36.55	36.50	36.55	35.30	38.05	1,674,874	36.169	-1.75%
2023-12-12	0	37.20	37.10	37.20	36.90	38.30	1,216,000	45,411,700	37.345	37.20	37.10	37.20	36.90	38.30	1,216,000	37.345	-0.27%
2023-12-11	0	37.30	37.30	37.35	36.05	39.95	4,334,768	161,192,852	37.186	37.30	37.30	37.35	36.05	39.95	4,334,768	37.186	-6.63%
2023-12-08	0	39.95	39.95	40.00	39.25	40.70	834,000	33,200,425	39.809	39.95	39.95	40.00	39.25	40.70	834,000	39.809	-0.25%
2023-12-07	0	40.05	40.05	40.35	39.45	41.45	1,037,500	41,606,550	40.103	40.05	40.05	40.35	39.45	41.45	1,037,500	40.103	-1.96%
2023-12-06	0	40.85	40.85	40.90	40.55	43.15	1,025,498	42,714,084	41.652	40.85	40.85	40.90	40.55	43.15	1,025,498	41.652	-4.11%
2023-12-05	0	42.60	42.60	42.65	41.05	42.60	1,309,500	54,837,202	41.876	42.60	42.60	42.65	41.05	42.60	1,309,500	41.876	2.28%
2023-12-04	0	41.65	41.60	41.65	39.25	45.50	3,439,500	143,377,302	41.686	41.65	41.60	41.65	39.25	45.50	3,439,500	41.686	-7.75%
2023-12-01	0	45.15	45.05	45.15	44.50	46.65	1,547,000	70,684,100	45.691	45.15	45.05	45.15	44.50	46.65	1,547,000	45.691	0.00%
2023-11-30	0	45.15	45.10	45.25	43.65	45.75	1,399,870	63,069,753	45.054	45.15	45.10	45.25	43.65	45.75	1,399,870	45.054	1.92%
2023-11-29	0	44.30	44.20	44.30	43.85	46.70	1,443,500	65,308,050	45.243	44.30	44.20	44.30	43.85	46.70	1,443,500	45.243	-5.14%
2023-11-28	0	46.70	46.55	46.70	43.25	46.70	2,121,500	97,034,882	45.739	46.70	46.55	46.70	43.25	46.70	2,121,500	45.739	6.14%
2023-11-27	0	44.00	44.00	44.15	42.75	44.30	834,000	36,332,201	43.564	44.00	44.00	44.15	42.75	44.30	834,000	43.564	2.33%
2023-11-24	0	43.00	43.00	43.30	42.85	44.95	1,146,500	50,128,311	43.723	43.00	43.00	43.30	42.85	44.95	1,146,500	43.723	-3.59%
2023-11-23	0	44.60	44.40	44.60	42.60	45.05	1,680,500	74,614,850	44.400	44.60	44.40	44.60	42.60	45.05	1,680,500	44.400	3.48%
2023-11-22	0	43.10	43.05	43.10	42.10	44.30	1,148,500	49,314,425	42.938	43.10	43.05	43.10	42.10	44.30	1,148,500	42.938	-1.71%
2023-11-21	0	43.85	43.60	43.85	43.40	45.15	945,500	41,673,650	44.076	43.85	43.60	43.85	43.40	45.15	945,500	44.076	-1.24%
2023-11-20	0	44.40	44.20	44.40	43.15	45.60	2,712,700	119,805,032	44.165	44.40	44.20	44.40	43.15	45.60	2,712,700	44.164	1.49%
2023-11-17	0	43.75	43.70	43.75	41.00	43.95	1,687,000	72,827,300	43.170	43.75	43.70	43.75	41.00	43.95	1,687,000	43.170	4.29%
2023-11-16	0	41.95	41.80	41.95	41.20	44.15	1,180,220	49,633,344	42.054	41.95	41.80	41.95	41.20	44.15	1,180,220	42.054	-4.11%
2023-11-15	0	43.75	43.70	43.80	41.30	45.70	3,815,228	164,245,549	43.050	43.75	43.70	43.80	41.30	45.70	3,815,228	43.050	1.39%
2023-11-14	0	43.15	43.15	43.40	42.80	44.90	837,419	36,275,637	43.318	43.15	43.15	43.40	42.80	44.90	837,419	43.318	-1.82%
2023-11-13	0	43.95	43.85	43.95	41.80	45.45	1,729,000	74,726,050	43.219	43.95	43.85	43.95	41.80	45.45	1,729,000	43.219	-0.57%
2023-11-10	0	44.20	44.20	44.25	43.50	46.00	1,577,000	69,853,832	44.295	44.20	44.20	44.25	43.50	46.00	1,577,000	44.295	-4.74%
2023-11-09	0	46.40	46.20	46.40	46.05	47.45	1,472,500	68,640,583	46.615	46.40	46.20	46.40	46.05	47.45	1,472,500	46.615	-0.22%
2023-11-08	0	46.50	46.35	46.50	46.00	49.00	2,372,068	112,951,607	47.617	46.50	46.35	46.50	46.00	49.00	2,372,068	47.617	-2.11%
2023-11-07	0	47.50	47.25	47.50	47.00	48.90	1,955,529	93,471,670	47.799	47.50	47.25	47.50	47.00	48.90	1,955,529	47.799	1.06%
2023-11-06	0	47.00	46.85	47.05	45.00	49.00	4,114,500	195,546,844	47.526	47.00	46.85	47.05	45.00	49.00	4,114,500	47.526	7.06%
2023-11-03	0	43.90	43.90	44.10	42.10	45.05	1,961,500	85,094,275	43.382	43.90	43.90	44.10	42.10	45.05	1,961,500	43.382	0.57%
2023-11-02	0	43.65	43.65	43.70	42.60	45.90	1,413,526	61,885,733	43.781	43.65	43.65	43.70	42.60	45.90	1,413,526	43.781	-2.02%
2023-11-01	0	44.55	44.50	44.55	42.10	44.90	1,575,000	68,938,548	43.771	44.55	44.50	44.55	42.10	44.90	1,575,000	43.771	0.00%
2023-10-31	0	44.55	44.30	44.55	42.40	46.20	3,887,500	173,104,600	44.529	44.55	44.30	44.55	42.40	46.20	3,887,500	44.529	3.97%
2023-10-30	0	42.85	42.85	42.95	41.45	44.15	1,881,000	81,158,712	43.147	42.85	42.85	42.95	41.45	44.15	1,881,000	43.147	3.50%
2023-10-27	0	41.40	41.25	41.40	37.05	41.95	1,607,000	64,861,100	40.362	41.40	41.25	41.40	37.05	41.95	1,607,000	40.362	10.11%
2023-10-26	0	37.60	37.55	37.90	37.15	40.50	805,671	30,586,505	37.964	37.60	37.55	37.90	37.15	40.50	805,671	37.964	-5.05%
2023-10-25	0	39.60	39.60	39.65	38.50	39.85	770,953	30,319,634	39.328	39.60	39.60	39.65	38.50	39.85	770,953	39.327	4.62%
2023-10-24	0	37.85	37.85	37.90	36.80	38.80	998,130	37,899,675	37.971	37.85	37.85	37.90	36.80	38.80	998,130	37.971	2.30%
2023-10-20	0	37.00	36.85	37.00	36.85	39.45	1,068,000	39,952,425	37.409	37.00	36.85	37.00	36.85	39.45	1,068,000	37.409	-4.39%
2023-10-19	0	38.70	38.50	38.70	37.90	39.50	804,000	31,072,300	38.647	38.70	38.50	38.70	37.90	39.50	804,000	38.647	0.78%
2023-10-18	0	38.40	38.40	38.55	37.55	39.05	851,000	32,703,500	38.430	38.40	38.40	38.55	37.55	39.05	851,000	38.429	-2.54%
2023-10-17	0	39.40	39.25	39.40	38.55	40.90	1,300,000	51,001,775	39.232	39.40	39.25	39.40	38.55	40.90	1,300,000	39.232	-1.13%
2023-10-16	0	39.85	39.80	39.85	39.50	43.50	1,307,500	53,416,400	40.854	39.85	39.80	39.85	39.50	43.50	1,307,500	40.854	-6.57%
2023-10-13	0	42.65	42.55	42.65	41.45	42.95	759,000	32,185,625	42.405	42.65	42.55	42.65	41.45	42.95	759,000	42.405	-0.35%
2023-10-12	0	42.80	42.75	42.95	41.80	44.00	1,639,500	70,422,672	42.954	42.80	42.75	42.95	41.80	44.00	1,639,500	42.954	1.18%
2023-10-11	0	42.30	42.30	42.35	38.50	42.65	1,638,000	68,388,075	41.751	42.30	42.30	42.35	38.50	42.65	1,638,000	41.751	9.02%
2023-10-10	0	38.80	38.60	38.95	38.55	40.60	573,162	22,638,682	39.498	38.80	38.60	38.95	38.55	40.60	573,162	39.498	-1.52%
2023-10-09	0	39.40	39.30	39.45	38.35	40.00	647,500	25,287,350	39.054	39.40	39.30	39.45	38.35	40.00	647,500	39.054	3.41%
2023-10-06	0	38.10	38.10	38.30	37.85	38.50	89,000	3,395,150	38.148	38.10	38.10	38.30	37.85	38.50	89,000	38.148	1.33%
2023-10-05	0	37.60	37.60	37.65	35.85	37.80	291,708	10,753,957	36.866	37.60	37.60	37.65	35.85	37.80	291,708	36.865	1.48%
2023-10-04	0	37.05	36.80	37.15	36.75	37.80	243,500	9,016,775	37.030	37.05	36.80	37.15	36.75	37.80	243,500	37.030	-1.98%
2023-10-03	0	37.80	37.75	37.80	36.20	39.50	600,054	22,469,466	37.446	37.80	37.75	37.80	36.20	39.50	600,054	37.446	-6.20%
2023-09-29	0	40.30	40.00	40.30	39.45	41.05	531,500	21,283,575	40.044	40.30	40.00	40.30	39.45	41.05	531,500	40.044	0.25%
2023-09-28	0	40.20	40.15	40.55	39.65	42.10	802,500	32,663,541	40.702	40.20	40.15	40.55	39.65	42.10	802,500	40.702	-2.07%
2023-09-27	0	41.05	41.00	41.40	39.10	42.20	1,429,000	59,009,900	41.295	41.05	41.00	41.40	39.10	42.20	1,429,000	41.295	4.32%
2023-09-26	0	39.35	39.30	39.40	39.35	42.90	881,500	35,524,950	40.301	39.35	39.30	39.40	39.35	42.90	881,500	40.301	-5.18%
2023-09-25	0	41.50	41.25	41.50	40.10	42.25	940,500	39,142,300	41.619	41.50	41.25	41.50	40.10	42.25	940,500	41.619	2.60%
2023-09-22	0	40.45	40.30	40.50	37.50	40.60	999,865	39,718,775	39.724	40.45	40.30	40.50	37.50	40.60	999,865	39.724	5.48%
2023-09-21	0	38.35	37.95	38.35	37.75	38.90	871,000	33,295,800	38.227	38.35	37.95	38.35	37.75	38.90	871,000	38.227	-1.92%
2023-09-20	0	39.10	39.10	39.35	38.60	40.80	1,382,000	54,284,675	39.280	39.10	39.10	39.35	38.60	40.80	1,382,000	39.280	-3.69%
2023-09-19	0	40.60	40.50	40.60	39.80	41.50	695,356	28,175,864	40.520	40.60	40.50	40.60	39.80	41.50	695,356	40.520	0.00%
2023-09-18	0	40.60	40.60	40.65	38.55	41.80	1,484,635	60,404,777	40.687	40.60	40.60	40.65	38.55	41.80	1,484,635	40.687	3.57%
2023-09-15	0	39.20	39.20	39.25	38.35	41.35	1,713,500	68,608,900	40.040	39.20	39.20	39.25	38.35	41.35	1,713,500	40.040	3.16%
2023-09-14	0	38.00	38.00	38.10	37.40	40.45	1,651,500	64,219,175	38.885	38.00	38.00	38.10	37.40	40.45	1,651,500	38.885	0.00%
2023-09-13	0	38.00	37.95	38.00	37.05	38.55	939,000	35,445,063	37.748	38.00	37.95	38.00	37.05	38.55	939,000	37.748	-0.65%
2023-09-12	0	38.25	38.20	38.30	37.00	38.90	1,276,530	48,914,511	38.318	38.25	38.20	38.30	37.00	38.90	1,276,530	38.318	1.32%
2023-09-11	0	37.75	37.75	37.80	34.30	39.00	5,502,500	206,276,550	37.488	37.75	37.75	37.80	34.30	39.00	5,502,500	37.488	13.36%
2023-09-07	0	33.30	33.00	33.30	32.50	34.15	762,800	25,078,350	32.877	33.30	33.00	33.30	32.50	34.15	762,800	32.877	0.30%
2023-09-06	0	33.20	33.20	33.25	31.15	33.80	1,259,500	41,340,500	32.823	33.20	33.20	33.25	31.15	33.80	1,259,500	32.823	-2.35%
2023-09-05	0	34.00	33.90	34.00	33.40	36.30	2,191,224	74,433,465	33.969	34.00	33.90	34.00	33.40	36.30	2,191,224	33.969	-4.23%
2023-09-04	0	35.50	35.50	35.55	35.05	37.35	1,341,547	47,678,635	35.540	35.50	35.50	35.55	35.05	37.35	1,341,547	35.540	-3.01%
2023-08-31	0	36.60	36.45	36.60	36.00	38.05	1,206,000	44,474,825	36.878	36.60	36.45	36.60	36.00	38.05	1,206,000	36.878	-4.69%
2023-08-30	0	38.40	38.10	38.40	38.00	39.95	764,500	29,384,892	38.437	38.40	38.10	38.40	38.00	39.95	764,500	38.437	-2.17%
2023-08-29	0	39.25	39.25	39.40	37.00	39.90	1,202,619	46,800,435	38.915	39.25	39.25	39.40	37.00	39.90	1,202,619	38.915	4.95%
2023-08-28	0	37.40	37.40	37.50	37.25	39.95	1,758,500	67,037,726	38.122	37.40	37.40	37.50	37.25	39.95	1,758,500	38.122	1.77%
2023-08-25	0	36.75	36.70	36.75	35.00	37.30	1,015,000	37,375,800	36.823	36.75	36.70	36.75	35.00	37.30	1,015,000	36.823	1.52%
2023-08-24	0	36.20	36.20	36.30	33.65	36.95	2,839,500	100,603,000	35.430	36.20	36.20	36.30	33.65	36.95	2,839,500	35.430	2.70%
2023-08-23	0	35.25	35.25	35.30	34.05	36.25	1,824,000	63,890,925	35.028	35.25	35.25	35.30	34.05	36.25	1,824,000	35.028	0.57%
2023-08-22	0	35.05	35.05	35.10	33.40	35.75	2,191,970	76,760,956	35.019	35.05	35.05	35.10	33.40	35.75	2,191,970	35.019	-0.57%
2023-08-21	0	35.25	35.20	35.25	34.15	35.70	1,494,500	52,266,800	34.973	35.25	35.20	35.25	34.15	35.70	1,494,500	34.973	-1.12%
2023-08-18	0	35.65	35.65	35.70	35.65	37.00	1,430,000	51,764,925	36.199	35.65	35.65	35.70	35.65	37.00	1,430,000	36.199	-4.04%
2023-08-17	0	37.15	36.75	37.15	35.35	37.15	1,289,000	46,894,850	36.381	37.15	36.75	37.15	35.35	37.15	1,289,000	36.381	1.64%
2023-08-16	0	36.55	36.45	36.55	35.75	37.35	921,000	33,325,100	36.184	36.55	36.45	36.55	35.75	37.35	921,000	36.184	-0.95%
2023-08-15	0	36.90	36.60	36.90	35.70	37.75	1,165,664	42,382,187	36.359	36.90	36.60	36.90	35.70	37.75	1,165,664	36.359	0.68%
2023-08-14	0	36.65	36.45	36.65	35.00	37.20	2,684,240	96,219,723	35.846	36.65	36.45	36.65	35.00	37.20	2,684,240	35.846	-2.53%
2023-08-11	0	37.60	37.35	37.70	37.10	38.95	937,000	35,297,015	37.670	37.60	37.35	37.70	37.10	38.95	937,000	37.670	-1.31%
2023-08-10	0	38.10	38.10	38.15	37.20	39.30	1,061,500	40,405,157	38.064	38.10	38.10	38.15	37.20	39.30	1,061,500	38.064	-2.18%
2023-08-09	0	38.95	38.90	38.95	37.60	39.80	1,885,500	73,524,450	38.995	38.95	38.90	38.95	37.60	39.80	1,885,500	38.995	4.14%
2023-08-08	0	37.40	37.35	37.40	35.85	37.95	4,336,500	159,924,175	36.879	37.40	37.35	37.40	35.85	37.95	4,336,500	36.879	-0.27%
2023-08-07	0	37.50	37.40	37.50	36.65	41.25	4,607,500	173,360,586	37.626	37.50	37.40	37.50	36.65	41.25	4,607,500	37.626	-9.09%
2023-08-04	0	41.25	41.25	41.45	40.20	43.00	873,000	35,929,675	41.157	41.25	41.25	41.45	40.20	43.00	873,000	41.157	-1.20%
2023-08-03	0	41.75	41.65	41.80	38.20	42.05	3,397,156	137,922,973	40.600	41.75	41.65	41.80	38.20	42.05	3,397,156	40.600	6.64%
2023-08-02	0	39.15	39.10	39.15	37.85	45.00	7,146,320	285,141,652	39.901	39.15	39.10	39.15	37.85	45.00	7,146,320	39.900	-13.58%
2023-08-01	0	45.30	45.20	45.30	43.05	48.15	4,470,152	204,424,133	45.731	45.30	45.20	45.30	43.05	48.15	4,470,152	45.731	2.60%
2023-07-31	0	44.15	44.15	44.20	43.30	50.30	4,901,700	226,697,939	46.249	44.15	44.15	44.20	43.30	50.30	4,901,700	46.249	-6.86%
2023-07-28	0	47.40	47.40	47.55	43.90	49.00	3,608,000	171,340,895	47.489	47.40	47.40	47.55	43.90	49.00	3,608,000	47.489	5.45%
2023-07-27	0	44.95	44.85	44.95	43.20	45.15	2,190,500	97,255,837	44.399	44.95	44.85	44.95	43.20	45.15	2,190,500	44.399	4.29%
2023-07-26	0	43.10	43.10	43.15	43.00	45.40	1,538,200	66,866,895	43.471	43.10	43.10	43.15	43.00	45.40	1,538,200	43.471	-4.01%
2023-07-25	0	44.90	44.70	44.90	43.15	46.30	2,733,500	121,626,650	44.495	44.90	44.70	44.90	43.15	46.30	2,733,500	44.495	1.01%
2023-07-24	0	44.45	44.05	44.45	42.90	45.30	2,843,047	127,164,035	44.728	44.45	44.05	44.45	42.90	45.30	2,843,047	44.728	2.18%
2023-07-21	0	43.50	43.30	43.50	41.80	45.10	3,874,000	170,128,025	43.915	43.50	43.30	43.50	41.80	45.10	3,874,000	43.915	3.82%
2023-07-20	0	41.90	41.90	42.30	40.50	42.60	2,156,868	89,856,391	41.661	41.90	41.90	42.30	40.50	42.60	2,156,868	41.661	2.82%
2023-07-19	0	40.75	40.75	40.80	40.45	42.80	1,334,500	54,699,175	40.989	40.75	40.75	40.80	40.45	42.80	1,334,500	40.989	-5.01%
2023-07-18	0	42.90	42.75	42.90	41.20	43.10	1,049,503	44,461,904	42.365	42.90	42.75	42.90	41.20	43.10	1,049,503	42.365	-1.04%
2023-07-14	0	43.35	43.35	43.40	42.85	45.15	2,071,500	90,940,918	43.901	43.35	43.35	43.40	42.85	45.15	2,071,500	43.901	-1.92%
2023-07-13	0	44.20	44.20	44.30	39.55	45.60	5,807,093	251,067,061	43.235	44.20	44.20	44.30	39.55	45.60	5,807,093	43.235	14.21%
2023-07-12	0	38.70	38.55	38.70	38.05	39.85	814,000	31,734,962	38.986	38.70	38.55	38.70	38.05	39.85	814,000	38.986	-1.78%
2023-07-11	0	39.40	39.40	39.45	36.25	39.80	1,632,000	63,376,385	38.834	39.40	39.40	39.45	36.25	39.80	1,632,000	38.834	8.84%
2023-07-10	0	36.20	36.20	36.30	36.05	38.40	2,092,705	76,550,123	36.580	36.20	36.20	36.30	36.05	38.40	2,092,705	36.580	-2.43%
2023-07-07	0	37.10	37.05	37.15	36.15	38.45	3,214,000	120,061,161	37.356	37.10	37.05	37.15	36.15	38.45	3,214,000	37.356	-1.20%
2023-07-06	0	37.55	37.50	37.55	37.05	41.55	4,480,860	173,637,720	38.751	37.55	37.50	37.55	37.05	41.55	4,480,860	38.751	-6.94%
2023-07-05	0	40.35	40.35	40.40	38.85	41.65	3,020,416	121,963,826	40.380	40.35	40.35	40.40	38.85	41.65	3,020,416	40.380	0.00%
2023-07-04	0	40.35	40.30	40.35	33.30	41.70	7,354,703	288,778,996	39.265	40.35	40.30	40.35	33.30	41.70	7,354,703	39.265	18.16%
2023-07-03	0	34.15	34.10	34.15	33.35	34.50	717,194	24,296,589	33.877	34.15	34.10	34.15	33.35	34.50	717,194	33.877	-0.29%
2023-06-30	0	34.25	34.20	34.30	33.10	35.00	1,555,160	53,352,380	34.307	34.25	34.20	34.30	33.10	35.00	1,555,160	34.307	3.16%
2023-06-29	0	33.20	33.05	33.20	31.10	33.30	1,666,056	53,970,655	32.394	33.20	33.05	33.20	31.10	33.30	1,666,056	32.394	4.08%
2023-06-28	0	31.90	31.70	31.90	31.15	32.20	927,500	29,376,387	31.673	31.90	31.70	31.90	31.15	32.20	927,500	31.673	-0.78%
2023-06-27	0	32.15	32.15	32.20	31.80	34.30	1,476,528	47,931,138	32.462	32.15	32.15	32.20	31.80	34.30	1,476,528	32.462	-4.32%
2023-06-26	0	33.60	33.25	33.60	30.50	33.80	1,673,500	54,655,496	32.659	33.60	33.25	33.60	30.50	33.80	1,673,500	32.659	8.74%
2023-06-23	0	30.90	30.80	30.90	30.60	34.00	1,134,500	35,929,488	31.670	30.90	30.80	30.90	30.60	34.00	1,134,500	31.670	-6.79%
2023-06-21	0	33.15	33.10	33.15	33.00	35.05	3,158,000	105,539,009	33.420	33.15	33.10	33.15	33.00	35.05	3,158,000	33.420	-6.62%
2023-06-20	0	35.50	35.40	35.50	34.70	36.70	2,856,000	102,013,931	35.719	35.50	35.40	35.50	34.70	36.70	2,856,000	35.719	-1.66%
2023-06-19	0	36.10	36.00	36.10	35.25	37.30	1,653,500	59,343,300	35.890	36.10	36.00	36.10	35.25	37.30	1,653,500	35.890	-1.90%
2023-06-16	0	36.80	36.75	36.80	34.20	37.90	4,828,000	176,241,433	36.504	36.80	36.75	36.80	34.20	37.90	4,828,000	36.504	7.13%
2023-06-15	0	34.35	34.15	34.35	33.40	34.60	1,623,000	54,920,787	33.839	34.35	34.15	34.35	33.40	34.60	1,623,000	33.839	-0.72%
2023-06-14	0	34.60	34.50	34.60	31.15	34.75	3,386,500	113,088,737	33.394	34.60	34.50	34.60	31.15	34.75	3,386,500	33.394	10.72%
2023-06-13	0	31.25	31.20	31.25	31.00	32.05	733,552	23,051,168	31.424	31.25	31.20	31.25	31.00	32.05	733,552	31.424	-2.04%
2023-06-12	0	31.90	31.90	31.95	30.60	32.75	1,803,250	56,604,551	31.390	31.90	31.90	31.95	30.60	32.75	1,803,250	31.390	-1.24%
2023-06-09	0	32.30	32.20	32.30	29.70	32.70	2,658,000	85,014,994	31.985	32.30	32.20	32.30	29.70	32.70	2,658,000	31.985	7.85%
2023-06-08	0	29.95	29.95	30.00	29.70	31.45	1,812,269	54,890,820	30.289	29.95	29.95	30.00	29.70	31.45	1,812,269	30.288	-3.07%
2023-06-07	0	30.90	30.90	30.95	30.35	31.95	703,853	21,723,575	30.864	30.90	30.90	30.95	30.35	31.95	703,853	30.864	-0.64%
2023-06-06	0	31.10	31.00	31.10	30.45	33.85	3,054,020	95,229,963	31.182	31.10	31.00	31.10	30.45	33.85	3,054,020	31.182	-4.60%
2023-06-05	0	32.60	32.55	32.60	30.80	32.70	1,234,853	39,296,185	31.823	32.60	32.55	32.60	30.80	32.70	1,234,853	31.823	2.19%
2023-06-02	0	31.90	31.85	31.95	31.45	32.85	2,532,500	81,546,467	32.200	31.90	31.85	31.95	31.45	32.85	2,532,500	32.200	-0.62%
2023-06-01	0	32.10	32.05	32.15	31.70	34.50	2,538,340	82,584,358	32.535	32.10	32.05	32.15	31.70	34.50	2,538,340	32.535	-5.17%
2023-05-31	0	33.85	33.80	33.85	32.25	33.85	1,430,000	47,111,182	32.945	33.85	33.80	33.85	32.25	33.85	1,430,000	32.945	-0.15%
2023-05-30	0	33.90	33.85	33.95	32.00	35.45	2,236,000	75,161,413	33.614	33.90	33.85	33.95	32.00	35.45	2,236,000	33.614	-1.17%
2023-05-29	0	34.30	34.20	34.30	33.80	35.80	3,120,000	107,442,547	34.437	34.30	34.20	34.30	33.80	35.80	3,120,000	34.437	-1.29%
2023-05-25	0	34.75	34.75	34.80	33.60	36.15	2,439,200	83,612,926	34.279	34.75	34.75	34.80	33.60	36.15	2,439,200	34.279	-3.34%
2023-05-24	0	35.95	35.90	35.95	35.40	38.20	1,503,000	54,201,063	36.062	35.95	35.90	35.95	35.40	38.20	1,503,000	36.062	-5.89%
2023-05-23	0	38.20	38.10	38.20	37.35	40.10	1,773,600	68,583,970	38.669	38.20	38.10	38.20	37.35	40.10	1,773,600	38.669	2.41%
2023-05-22	0	37.30	37.20	37.30	36.60	38.05	1,006,200	37,580,582	37.349	37.30	37.20	37.30	36.60	38.05	1,006,200	37.349	0.40%
2023-05-19	0	37.15	37.10	37.15	34.30	37.45	3,184,490	113,767,510	35.726	37.15	37.10	37.15	34.30	37.45	3,184,490	35.726	1.78%
2023-05-18	0	36.50	36.50	36.55	36.30	39.15	1,836,886	67,903,467	36.967	36.50	36.50	36.55	36.30	39.15	1,836,886	36.967	-4.70%
2023-05-17	0	38.30	38.30	38.40	38.30	40.10	1,007,300	39,151,531	38.868	38.30	38.30	38.40	38.30	40.10	1,007,300	38.868	-4.37%
2023-05-16	0	40.05	39.95	40.05	39.30	41.00	1,069,000	42,713,675	39.957	40.05	39.95	40.05	39.30	41.00	1,069,000	39.957	0.00%
2023-05-15	0	40.05	40.00	40.10	39.05	40.65	953,594	38,056,432	39.908	40.05	40.00	40.10	39.05	40.65	953,594	39.908	1.52%
2023-05-12	0	39.45	39.30	39.45	39.05	40.95	973,500	38,698,222	39.752	39.45	39.30	39.45	39.05	40.95	973,500	39.752	-1.99%
2023-05-11	0	40.25	40.20	40.25	40.05	42.65	1,022,000	41,643,557	40.747	40.25	40.20	40.25	40.05	42.65	1,022,000	40.747	-2.54%
2023-05-10	0	41.30	41.30	41.35	40.55	41.85	1,971,000	81,366,130	41.282	41.30	41.30	41.35	40.55	41.85	1,971,000	41.282	1.23%
2023-05-09	0	40.80	40.65	40.80	39.65	42.30	3,283,500	133,001,967	40.506	40.80	40.65	40.80	39.65	42.30	3,283,500	40.506	-3.20%
2023-05-08	0	42.15	41.95	42.20	41.60	43.45	1,973,000	83,276,389	42.208	42.15	41.95	42.20	41.60	43.45	1,973,000	42.208	-0.35%
2023-05-05	0	42.30	42.25	42.40	41.90	44.20	3,152,785	134,610,969	42.696	42.30	42.25	42.40	41.90	44.20	3,152,785	42.696	-1.28%
2023-05-04	0	42.85	42.75	42.85	42.70	46.45	2,333,000	102,283,464	43.842	42.85	42.75	42.85	42.70	46.45	2,333,000	43.842	-3.92%
2023-05-03	0	44.60	44.50	44.60	41.30	44.70	1,222,000	53,160,475	43.503	44.60	44.50	44.60	41.30	44.70	1,222,000	43.503	3.60%
2023-05-02	0	43.05	43.00	43.05	42.50	46.25	629,101	27,432,757	43.606	43.05	43.00	43.05	42.50	46.25	629,101	43.606	-6.00%
2023-04-28	0	45.80	45.70	45.80	44.90	46.75	2,609,000	119,256,503	45.710	45.80	45.70	45.80	44.90	46.75	2,609,000	45.710	-1.08%
2023-04-27	0	46.30	46.25	46.75	45.80	47.60	790,900	36,964,282	46.737	46.30	46.25	46.75	45.80	47.60	790,900	46.737	-0.96%
2023-04-26	0	46.75	46.75	46.85	45.85	47.80	984,900	46,126,438	46.834	46.75	46.75	46.85	45.85	47.80	984,900	46.834	-0.85%
2023-04-25	0	47.15	47.10	47.15	46.05	48.55	1,429,000	66,751,786	46.712	47.15	47.10	47.15	46.05	48.55	1,429,000	46.712	-3.78%
2023-04-24	0	49.00	48.90	49.00	47.65	50.40	2,018,000	98,872,905	48.996	49.00	48.90	49.00	47.65	50.40	2,018,000	48.995	1.45%
2023-04-21	0	48.30	48.25	48.30	47.80	49.80	1,429,500	69,641,417	48.717	48.30	48.25	48.30	47.80	49.80	1,429,500	48.717	-2.62%
2023-04-20	0	49.60	49.50	49.60	48.75	51.90	1,841,000	90,966,150	49.411	49.60	49.50	49.60	48.75	51.90	1,841,000	49.411	-2.55%
2023-04-19	0	50.90	50.90	51.00	49.55	51.50	1,103,000	55,718,400	50.515	50.90	50.90	51.00	49.55	51.50	1,103,000	50.515	0.49%
2023-04-18	0	50.65	50.55	50.80	49.70	51.35	1,071,000	54,012,503	50.432	50.65	50.55	50.80	49.70	51.35	1,071,000	50.432	1.10%
2023-04-17	0	50.10	50.10	50.30	49.40	52.50	2,808,391	141,280,426	50.307	50.10	50.10	50.30	49.40	52.50	2,808,391	50.307	-2.72%
2023-04-14	0	51.50	51.45	51.50	50.60	55.20	4,507,139	236,564,667	52.487	51.50	51.45	51.50	50.60	55.20	4,507,139	52.487	-0.96%
2023-04-13	0	52.00	51.95	52.00	46.40	52.95	4,852,962	248,802,686	51.268	52.00	51.95	52.00	46.40	52.95	4,852,962	51.268	8.90%
2023-04-12	0	47.75	47.75	47.80	46.30	47.95	2,404,500	113,935,650	47.384	47.75	47.75	47.80	46.30	47.95	2,404,500	47.384	2.91%
2023-04-11	0	46.40	46.40	46.45	44.75	49.30	4,666,535	218,518,694	46.827	46.40	46.40	46.45	44.75	49.30	4,666,535	46.827	5.33%
2023-04-06	0	44.05	43.95	44.05	41.15	44.10	2,271,184	97,137,722	42.770	44.05	43.95	44.05	41.15	44.10	2,271,184	42.770	2.92%
2023-04-04	0	42.80	42.80	42.85	39.20	43.10	4,261,668	173,969,200	40.822	42.80	42.80	42.85	39.20	43.10	4,261,668	40.822	2.88%
2023-04-03	0	41.60	41.60	41.65	39.65	41.90	2,732,880	111,344,443	40.743	41.60	41.60	41.65	39.65	41.90	2,732,880	40.743	-0.60%
2023-03-31	0	41.85	41.75	41.85	39.60	44.30	5,626,152	232,711,951	41.363	41.85	41.75	41.85	39.60	44.30	5,626,152	41.363	-5.53%
2023-03-30	0	44.30	44.25	44.30	41.35	44.60	2,766,696	119,787,207	43.296	44.30	44.25	44.30	41.35	44.60	2,766,696	43.296	-0.67%
2023-03-29	0	44.60	44.55	44.60	42.75	44.95	2,365,347	103,503,178	43.758	44.60	44.55	44.60	42.75	44.95	2,365,347	43.758	2.88%
2023-03-28	0	43.35	43.35	43.40	42.70	47.10	3,779,178	166,864,355	44.154	43.35	43.35	43.40	42.70	47.10	3,779,178	44.154	-7.96%
2023-03-27	0	47.10	47.10	47.15	46.50	48.80	1,330,000	63,219,370	47.533	47.10	47.10	47.15	46.50	48.80	1,330,000	47.533	-0.84%
2023-03-24	0	47.50	47.45	47.50	46.05	48.30	2,641,031	124,608,238	47.182	47.50	47.45	47.50	46.05	48.30	2,641,031	47.182	-0.84%
2023-03-23	0	47.90	47.80	47.90	45.80	50.55	3,163,000	149,527,056	47.274	47.90	47.80	47.90	45.80	50.55	3,163,000	47.274	-5.43%
2023-03-22	0	50.65	50.65	50.70	50.05	53.10	980,500	50,047,623	51.043	50.65	50.65	50.70	50.05	53.10	980,500	51.043	-3.15%
2023-03-21	0	52.30	52.10	52.30	49.30	52.50	1,559,584	79,490,769	50.969	52.30	52.10	52.30	49.30	52.50	1,559,584	50.969	4.60%
2023-03-20	0	50.00	49.95	50.00	48.85	52.65	1,115,028	55,572,827	49.840	50.00	49.95	50.00	48.85	52.65	1,115,028	49.840	-5.39%
2023-03-17	0	52.85	52.85	52.90	50.80	54.50	1,353,094	71,017,238	52.485	52.85	52.85	52.90	50.80	54.50	1,353,094	52.485	0.76%
2023-03-16	0	52.45	52.45	52.95	51.80	55.60	1,792,748	95,905,958	53.497	52.45	52.45	52.95	51.80	55.60	1,792,748	53.497	-2.33%
2023-03-15	0	53.70	53.55	53.95	49.80	55.25	2,932,500	157,101,703	53.573	53.70	53.55	53.95	49.80	55.25	2,932,500	53.573	8.81%
2023-03-14	0	49.35	49.20	49.40	47.20	51.80	4,524,500	225,955,239	49.940	49.35	49.20	49.40	47.20	51.80	4,524,500	49.940	5.45%
2023-03-13	0	46.80	46.75	46.85	45.60	49.50	1,875,280	87,838,548	46.840	46.80	46.75	46.85	45.60	49.50	1,875,280	46.840	-2.60%
2023-03-10	0	48.05	48.05	48.10	46.35	49.80	2,021,018	96,742,401	47.868	48.05	48.05	48.10	46.35	49.80	2,021,018	47.868	-0.72%
2023-03-09	0	48.40	48.20	48.80	48.15	50.30	925,861	45,516,175	49.161	48.40	48.20	48.80	48.15	50.30	925,861	49.161	-2.62%
2023-03-08	0	49.70	49.70	49.75	49.40	52.50	2,302,000	115,730,643	50.274	49.70	49.70	49.75	49.40	52.50	2,302,000	50.274	-4.15%
2023-03-07	0	51.85	51.75	51.85	51.25	55.05	1,225,914	64,259,632	52.418	51.85	51.75	51.85	51.25	55.05	1,225,914	52.418	-4.86%
2023-03-06	0	54.50	54.50	54.55	53.80	55.30	1,177,000	64,452,150	54.760	54.50	54.50	54.55	53.80	55.30	1,177,000	54.760	0.65%
2023-03-03	0	54.15	54.05	54.25	52.90	54.95	908,310	48,928,738	53.868	54.15	54.05	54.25	52.90	54.95	908,310	53.868	1.03%
2023-03-02	0	53.60	53.55	53.60	52.15	54.30	1,452,650	77,402,550	53.284	53.60	53.55	53.60	52.15	54.30	1,452,650	53.284	-1.56%
2023-03-01	0	54.45	54.20	54.45	50.20	54.65	3,134,500	166,489,334	53.115	54.45	54.20	54.45	50.20	54.65	3,134,500	53.115	5.93%
2023-02-28	0	51.40	51.10	51.40	49.75	51.60	2,169,034	109,902,237	50.669	51.40	51.10	51.40	49.75	51.60	2,169,034	50.669	0.69%
2023-02-27	0	51.05	51.05	51.10	49.15	51.35	2,298,500	115,985,623	50.461	51.05	51.05	51.10	49.15	51.35	2,298,500	50.461	-0.49%
2023-02-24	0	51.30	51.25	51.40	50.70	52.15	831,500	42,793,331	51.465	51.30	51.25	51.40	50.70	52.15	831,500	51.465	-1.06%
2023-02-23	0	51.85	51.80	51.90	51.55	53.80	638,594	33,565,477	52.562	51.85	51.80	51.90	51.55	53.80	638,594	52.562	-0.77%
2023-02-22	0	52.25	52.25	52.30	51.35	53.40	1,395,500	72,997,193	52.309	52.25	52.25	52.30	51.35	53.40	1,395,500	52.309	-0.67%
2023-02-21	0	52.60	52.55	52.65	51.55	56.00	2,456,000	130,751,935	53.238	52.60	52.55	52.65	51.55	56.00	2,456,000	53.238	-5.48%
2023-02-20	0	55.65	55.50	55.65	55.05	56.95	2,669,000	149,697,168	56.087	55.65	55.50	55.65	55.05	56.95	2,669,000	56.087	0.82%
2023-02-17	0	55.20	55.10	55.20	54.90	57.20	1,462,500	81,826,016	55.949	55.20	55.10	55.20	54.90	57.20	1,462,500	55.949	-1.69%
2023-02-16	0	56.15	56.10	56.15	54.40	59.00	3,959,050	225,192,572	56.881	56.15	56.10	56.15	54.40	59.00	3,959,050	56.880	-2.26%
2023-02-15	0	57.45	57.25	57.45	57.05	59.05	1,501,000	86,538,317	57.654	57.45	57.25	57.45	57.05	59.05	1,501,000	57.654	-3.61%
2023-02-14	0	59.60	59.40	59.60	58.10	61.25	1,733,000	102,659,287	59.238	59.60	59.40	59.60	58.10	61.25	1,733,000	59.238	-1.57%
2023-02-13	0	60.55	60.50	60.90	58.50	61.80	1,602,000	96,428,314	60.193	60.55	60.50	60.90	58.50	61.80	1,602,000	60.192	1.25%
2023-02-10	0	59.80	59.80	59.85	59.00	62.80	2,450,710	148,299,620	60.513	59.80	59.80	59.85	59.00	62.80	2,450,710	60.513	-5.45%
2023-02-09	0	63.25	63.25	63.60	60.70	64.00	1,862,100	116,025,504	62.309	63.25	63.25	63.60	60.70	64.00	1,862,100	62.309	0.40%
2023-02-08	0	63.00	62.95	63.00	62.25	65.00	1,426,500	90,335,285	63.327	63.00	62.95	63.00	62.25	65.00	1,426,500	63.327	-1.02%
2023-02-07	0	63.65	63.65	63.95	63.00	66.30	1,544,252	100,061,209	64.796	63.65	63.65	63.95	63.00	66.30	1,544,252	64.796	-0.55%
2023-02-06	0	64.00	63.90	64.00	63.20	69.70	2,886,909	186,919,572	64.747	64.00	63.90	64.00	63.20	69.70	2,886,909	64.747	-8.24%
2023-02-03	0	69.75	69.65	69.75	67.20	72.70	1,677,094	116,254,225	69.319	69.75	69.65	69.75	67.20	72.70	1,677,094	69.319	-0.21%
2023-02-02	0	69.90	69.85	69.90	66.25	72.65	3,731,513	262,311,989	70.296	69.90	69.85	69.90	66.25	72.65	3,731,513	70.296	5.19%
2023-02-01	0	66.45	66.40	66.45	61.40	67.45	1,870,676	122,132,498	65.288	66.45	66.40	66.45	61.40	67.45	1,870,676	65.288	5.48%
2023-01-31	0	63.00	62.95	63.00	61.35	65.45	2,197,500	138,769,226	63.149	63.00	62.95	63.00	61.35	65.45	2,197,500	63.149	-2.40%
2023-01-30	0	64.55	64.55	64.75	63.00	70.00	4,016,753	263,026,891	65.483	64.55	64.55	64.75	63.00	70.00	4,016,753	65.482	-6.31%
2023-01-27	0	68.90	68.90	68.95	67.50	69.45	657,550	45,041,340	68.499	68.90	68.90	68.95	67.50	69.45	657,550	68.499	1.03%
2023-01-26	0	68.20	68.20	68.35	66.10	68.35	841,500	56,903,173	67.621	68.20	68.20	68.35	66.10	68.35	841,500	67.621	3.26%
2023-01-20	0	66.05	66.00	66.05	64.40	67.00	562,416	36,762,452	65.365	66.05	66.00	66.05	64.40	67.00	562,416	65.365	-1.49%
2023-01-19	0	67.05	66.95	67.05	63.35	67.30	678,000	44,840,862	66.137	67.05	66.95	67.05	63.35	67.30	678,000	66.137	3.47%
2023-01-18	0	64.80	64.75	64.80	62.80	65.95	2,287,698	147,350,421	64.410	64.80	64.75	64.80	62.80	65.95	2,287,698	64.410	-0.77%
2023-01-17	0	65.30	65.30	65.35	64.15	70.05	8,284,901	550,156,513	66.405	65.30	65.30	65.35	64.15	70.05	8,284,901	66.405	-6.78%
2023-01-16	0	70.05	70.00	70.05	67.75	74.80	6,121,533	435,664,531	71.169	70.05	70.00	70.05	67.75	74.80	6,121,533	71.169	3.32%
2023-01-13	0	67.80	67.80	68.10	61.30	69.00	5,683,790	379,461,075	66.762	67.80	67.80	68.10	61.30	69.00	5,683,790	66.762	11.79%
2023-01-12	0	60.65	60.45	60.65	58.95	63.60	2,902,269	177,474,888	61.150	60.65	60.45	60.65	58.95	63.60	2,902,269	61.150	1.42%
2023-01-11	0	59.80	59.75	59.80	58.80	62.80	4,230,424	257,566,711	60.884	59.80	59.75	59.80	58.80	62.80	4,230,424	60.884	0.76%
2023-01-10	0	59.35	59.25	59.35	58.50	61.90	2,478,502	148,062,580	59.739	59.35	59.25	59.35	58.50	61.90	2,478,502	59.739	-2.70%
2023-01-09	0	61.00	61.00	61.05	58.50	62.00	3,473,900	210,562,870	60.613	61.00	61.00	61.05	58.50	62.00	3,473,900	60.613	5.90%
2023-01-06	0	57.60	57.50	57.60	57.15	60.80	1,457,000	86,639,319	59.464	57.60	57.50	57.60	57.15	60.80	1,457,000	59.464	-2.12%
2023-01-05	0	58.85	58.85	58.90	58.65	64.10	2,790,000	168,723,005	60.474	58.85	58.85	58.90	58.65	64.10	2,790,000	60.474	-4.54%
2023-01-04	0	61.65	61.40	61.65	59.85	64.45	4,235,070	264,822,324	62.531	61.65	61.40	61.65	59.85	64.45	4,235,070	62.531	3.01%
2023-01-03	0	59.85	59.85	59.95	56.85	59.85	1,726,500	101,598,306	58.846	59.85	59.85	59.95	56.85	59.85	1,726,500	58.846	3.37%
2022-12-30	0	57.90	57.75	57.95	56.70	60.15	864,563	50,019,066	57.855	57.90	57.75	57.95	56.70	60.15	864,563	57.855	-0.86%
2022-12-29	0	58.40	58.40	58.50	55.70	61.10	2,105,000	123,823,800	58.824	58.40	58.40	58.50	55.70	61.10	2,105,000	58.824	2.55%
2022-12-28	0	56.95	56.75	56.95	55.50	58.55	1,755,500	100,103,025	57.023	56.95	56.75	56.95	55.50	58.55	1,755,500	57.023	-0.87%
2022-12-23	0	57.45	57.45	57.65	55.80	59.45	2,477,500	144,027,851	58.134	57.45	57.45	57.65	55.80	59.45	2,477,500	58.134	0.97%
2022-12-22	0	56.90	56.80	56.90	54.00	57.80	1,098,500	61,825,587	56.282	56.90	56.80	56.90	54.00	57.80	1,098,500	56.282	5.37%
2022-12-21	0	54.00	53.90	54.00	53.10	55.30	788,000	42,665,950	54.145	54.00	53.90	54.00	53.10	55.30	788,000	54.145	0.75%
2022-12-20	0	53.60	53.45	53.60	52.35	55.50	1,704,500	92,093,712	54.030	53.60	53.45	53.60	52.35	55.50	1,704,500	54.030	0.37%
2022-12-19	0	53.40	53.35	53.40	51.65	55.10	1,540,000	82,125,200	53.328	53.40	53.35	53.40	51.65	55.10	1,540,000	53.328	-3.70%
2022-12-16	0	55.45	55.45	55.50	55.15	57.75	1,506,500	84,660,754	56.197	55.45	55.45	55.50	55.15	57.75	1,506,500	56.197	-2.03%
2022-12-15	0	56.60	56.60	56.85	56.55	59.75	1,966,047	112,868,930	57.409	56.60	56.60	56.85	56.55	59.75	1,966,047	57.409	-2.58%
2022-12-14	0	58.10	58.05	58.10	53.80	58.80	5,005,000	287,103,976	57.363	58.10	58.05	58.10	53.80	58.80	5,005,000	57.363	7.79%
2022-12-13	0	53.90	53.85	53.90	51.00	54.65	2,920,000	154,106,550	52.776	53.90	53.85	53.90	51.00	54.65	2,920,000	52.776	-1.46%
2022-12-12	0	54.70	54.65	54.75	53.80	56.80	1,806,000	98,979,230	54.806	54.70	54.65	54.75	53.80	56.80	1,806,000	54.806	-1.00%
2022-12-09	0	55.25	55.25	55.30	51.20	55.95	3,355,500	180,761,212	53.870	55.25	55.25	55.30	51.20	55.95	3,355,500	53.870	8.33%
2022-12-08	0	51.00	51.00	51.20	47.95	51.45	2,135,000	107,999,067	50.585	51.00	51.00	51.20	47.95	51.45	2,135,000	50.585	7.71%
2022-12-07	0	47.35	47.35	47.40	46.95	51.90	4,926,000	246,359,093	50.012	47.35	47.35	47.40	46.95	51.90	4,926,000	50.012	0.74%
2022-12-06	0	47.00	47.00	47.05	46.50	49.70	2,113,000	101,095,111	47.844	47.00	47.00	47.05	46.50	49.70	2,113,000	47.844	-5.81%
2022-12-05	0	49.90	49.80	49.90	47.05	49.90	2,040,506	99,312,550	48.671	49.90	49.80	49.90	47.05	49.90	2,040,506	48.671	5.05%
2022-12-02	0	47.50	47.30	47.50	47.00	49.60	1,070,645	51,562,677	48.160	47.50	47.30	47.50	47.00	49.60	1,070,645	48.160	-0.94%
2022-12-01	0	47.95	47.95	48.10	47.90	51.05	2,263,000	111,057,950	49.076	47.95	47.95	48.10	47.90	51.05	2,263,000	49.076	-3.03%
2022-11-30	0	49.45	49.40	49.50	48.90	51.25	2,663,346	132,587,499	49.782	49.45	49.40	49.50	48.90	51.25	2,663,346	49.782	-3.79%
2022-11-29	0	51.40	51.35	51.40	48.40	51.50	2,545,049	128,094,686	50.331	51.40	51.35	51.40	48.40	51.50	2,545,049	50.331	3.84%
2022-11-28	0	49.50	49.50	49.60	47.00	49.85	1,769,000	85,722,602	48.458	49.50	49.50	49.60	47.00	49.85	1,769,000	48.458	1.33%
2022-11-25	0	48.85	48.55	48.85	48.00	50.45	928,100	45,081,657	48.574	48.85	48.55	48.85	48.00	50.45	928,100	48.574	-1.71%
2022-11-24	0	49.70	49.70	49.95	48.80	51.85	616,940	30,780,175	49.892	49.70	49.70	49.95	48.80	51.85	616,940	49.892	0.30%
2022-11-23	0	49.55	49.50	49.55	47.20	51.45	1,656,000	80,636,775	48.694	49.55	49.50	49.55	47.20	51.45	1,656,000	48.694	-2.94%
2022-11-22	0	51.05	50.85	51.05	48.50	53.60	1,874,500	94,960,840	50.659	51.05	50.85	51.05	48.50	53.60	1,874,500	50.659	-2.76%
2022-11-21	0	52.50	52.45	52.55	51.70	55.95	1,955,908	102,644,050	52.479	52.50	52.45	52.55	51.70	55.95	1,955,908	52.479	-3.67%
2022-11-18	0	54.50	54.50	54.60	54.00	56.70	1,141,018	63,220,715	55.407	54.50	54.50	54.60	54.00	56.70	1,141,018	55.407	-0.46%
2022-11-17	0	54.75	54.75	54.80	52.20	55.60	1,343,709	72,400,563	53.881	54.75	54.75	54.80	52.20	55.60	1,343,709	53.881	-0.27%
2022-11-16	0	54.90	54.85	54.90	52.00	57.85	3,252,058	180,374,811	55.465	54.90	54.85	54.90	52.00	57.85	3,252,058	55.465	4.08%
2022-11-15	0	52.75	52.75	52.85	51.30	55.20	1,979,500	105,211,149	53.150	52.75	52.75	52.85	51.30	55.20	1,979,500	53.150	-0.09%
2022-11-14	0	52.80	52.80	52.95	49.85	53.70	4,261,500	219,627,700	51.538	52.80	52.80	52.95	49.85	53.70	4,261,500	51.538	4.87%
2022-11-11	0	50.35	50.35	50.55	49.60	56.20	5,505,127	286,284,947	52.003	50.35	50.35	50.55	49.60	56.20	5,505,127	52.003	1.31%
2022-11-10	0	49.70	49.50	49.70	48.15	50.70	1,630,500	80,114,559	49.135	49.70	49.50	49.70	48.15	50.70	1,630,500	49.135	-0.40%
2022-11-09	0	49.90	49.80	49.90	48.90	52.70	3,502,500	174,716,188	49.883	49.90	49.80	49.90	48.90	52.70	3,502,500	49.883	-4.31%
2022-11-08	0	52.15	52.15	52.20	51.00	55.75	6,335,500	330,030,001	52.092	52.15	52.15	52.20	51.00	55.75	6,335,500	52.092	-4.92%
2022-11-07	0	54.85	54.85	54.90	53.00	56.40	2,670,086	146,395,066	54.828	54.85	54.85	54.90	53.00	56.40	2,670,086	54.828	3.78%
2022-11-04	0	52.85	52.80	52.85	52.65	57.05	4,005,000	217,240,110	54.242	52.85	52.80	52.85	52.65	57.05	4,005,000	54.242	-5.63%
2022-11-03	0	56.00	55.90	56.00	51.30	57.50	3,986,000	220,767,865	55.386	56.00	55.90	56.00	51.30	57.50	3,986,000	55.386	3.51%
2022-11-02	0	54.10	54.00	54.10	49.10	54.10	3,159,700	166,228,599	52.609	54.10	54.00	54.10	49.10	54.10	3,159,700	52.609	9.51%
2022-11-01	0	49.40	49.40	49.45	47.60	51.80	3,417,942	168,674,387	49.350	49.40	49.40	49.45	47.60	51.80	3,417,942	49.350	0.00%
2022-10-31	0	49.40	49.35	49.40	46.00	51.30	3,276,500	160,729,356	49.055	49.40	49.35	49.40	46.00	51.30	3,276,500	49.055	6.81%
2022-10-28	0	46.25	46.25	46.50	44.45	50.85	2,869,000	135,078,591	47.082	46.25	46.25	46.50	44.45	50.85	2,869,000	47.082	-7.50%
2022-10-27	0	50.00	49.10	50.00	47.40	51.00	2,557,256	125,753,241	49.175	50.00	49.10	50.00	47.40	51.00	2,557,256	49.175	1.73%
2022-10-26	0	49.15	49.05	49.50	45.05	49.75	3,414,000	164,327,785	48.134	49.15	49.05	49.50	45.05	49.75	3,414,000	48.134	8.14%
2022-10-25	0	45.45	45.45	45.50	42.20	46.20	4,285,796	192,264,720	44.861	45.45	45.45	45.50	42.20	46.20	4,285,796	44.861	3.65%
2022-10-24	0	43.85	43.55	43.85	42.65	47.90	4,689,500	208,831,825	44.532	43.85	43.55	43.85	42.65	47.90	4,689,500	44.532	-6.00%
2022-10-21	0	46.65	46.60	46.65	44.05	48.75	5,950,600	279,989,480	47.052	46.65	46.60	46.65	44.05	48.75	5,950,600	47.052	6.02%
2022-10-20	0	44.00	44.00	44.20	41.70	46.40	4,655,250	205,621,188	44.170	44.00	44.00	44.20	41.70	46.40	4,655,250	44.170	1.50%
2022-10-19	0	43.35	43.35	43.40	43.00	45.80	2,805,000	123,338,112	43.971	43.35	43.35	43.40	43.00	45.80	2,805,000	43.971	-5.35%
2022-10-18	0	45.80	45.55	45.80	37.20	46.05	7,023,785	294,927,779	41.990	45.80	45.55	45.80	37.20	46.05	7,023,785	41.990	19.12%
2022-10-17	0	38.45	38.40	38.45	36.80	43.40	4,779,500	188,984,488	39.541	38.45	38.40	38.45	36.80	43.40	4,779,500	39.541	0.39%
2022-10-14	0	38.30	37.70	38.30	33.80	39.30	2,649,550	100,354,045	37.876	38.30	37.70	38.30	33.80	39.30	2,649,550	37.876	15.02%
2022-10-13	0	33.30	33.30	33.35	31.95	34.50	1,701,000	56,567,250	33.255	33.30	33.30	33.35	31.95	34.50	1,701,000	33.255	6.05%
2022-10-12	0	31.40	31.25	31.40	29.85	34.30	4,331,338	135,906,829	31.378	31.40	31.25	31.40	29.85	34.30	4,331,338	31.378	-8.32%
2022-10-11	0	34.25	34.25	34.45	33.50	36.85	1,502,500	51,605,375	34.346	34.25	34.25	34.45	33.50	36.85	1,502,500	34.346	-4.86%
2022-10-10	0	36.00	35.50	36.00	35.55	38.35	1,216,000	44,435,550	36.542	36.00	35.50	36.00	35.55	38.35	1,216,000	36.542	-6.25%
2022-10-07	0	38.40	38.15	38.40	37.60	38.45	216,000	8,226,050	38.084	38.40	38.15	38.40	37.60	38.45	216,000	38.084	-1.29%
2022-10-06	0	38.90	38.85	38.90	37.45	39.00	317,500	12,157,025	38.290	38.90	38.85	38.90	37.45	39.00	317,500	38.290	-1.27%
2022-10-05	0	39.40	39.40	39.45	37.40	39.85	599,000	23,454,350	39.156	39.40	39.40	39.45	37.40	39.85	599,000	39.156	10.06%
2022-10-03	0	35.80	35.75	35.80	35.80	39.15	540,047	19,780,577	36.628	35.80	35.75	35.80	35.80	39.15	540,047	36.628	-5.91%
2022-09-30	0	38.05	37.95	38.05	37.50	38.90	465,500	17,680,400	37.982	38.05	37.95	38.05	37.50	38.90	465,500	37.982	-0.13%
2022-09-29	0	38.10	38.10	38.15	36.35	39.40	2,102,000	80,407,010	38.253	38.10	38.10	38.15	36.35	39.40	2,102,000	38.253	0.66%
2022-09-28	0	37.85	37.85	37.90	37.25	39.10	2,088,000	79,530,400	38.089	37.85	37.85	37.90	37.25	39.10	2,088,000	38.089	-5.26%
2022-09-27	0	39.95	39.90	40.00	34.35	40.20	1,554,856	60,132,697	38.674	39.95	39.90	40.00	34.35	40.20	1,554,856	38.674	6.96%
2022-09-26	0	37.35	37.35	37.40	33.45	38.35	1,361,500	49,793,450	36.573	37.35	37.35	37.40	33.45	38.35	1,361,500	36.572	10.18%
2022-09-23	0	33.90	33.85	33.90	33.65	39.45	2,735,921	97,807,144	35.749	33.90	33.85	33.90	33.65	39.45	2,735,921	35.749	-12.06%
2022-09-22	0	38.55	38.35	38.55	37.00	39.00	972,000	37,454,206	38.533	38.55	38.35	38.55	37.00	39.00	972,000	38.533	-0.13%
2022-09-21	0	38.60	38.60	38.75	38.60	40.70	1,017,434	39,997,024	39.312	38.60	38.60	38.75	38.60	40.70	1,017,434	39.312	-5.16%
2022-09-20	0	40.70	40.60	40.70	37.50	42.70	2,491,500	102,283,187	41.053	40.70	40.60	40.70	37.50	42.70	2,491,500	41.053	8.53%
2022-09-19	0	37.50	37.50	37.75	37.50	40.65	651,000	24,935,778	38.304	37.50	37.50	37.75	37.50	40.65	651,000	38.304	-6.60%
2022-09-16	0	40.15	40.10	40.15	39.95	41.70	954,500	39,004,500	40.864	40.15	40.10	40.15	39.95	41.70	954,500	40.864	-3.37%
2022-09-15	0	41.55	41.45	41.55	41.30	44.25	1,807,329	77,506,628	42.885	41.55	41.45	41.55	41.30	44.25	1,807,329	42.885	-0.36%
2022-09-14	0	41.70	41.70	41.80	39.55	42.35	814,329	33,939,505	41.678	41.70	41.70	41.80	39.55	42.35	814,329	41.678	1.34%
2022-09-13	0	41.15	41.15	41.25	40.30	41.95	1,018,296	42,034,247	41.279	41.15	41.15	41.25	40.30	41.95	1,018,296	41.279	0.37%
2022-09-09	0	41.00	40.85	41.00	38.65	41.50	1,154,500	46,670,930	40.425	41.00	40.85	41.00	38.65	41.50	1,154,500	40.425	5.53%
2022-09-08	0	38.85	38.55	38.85	37.95	39.40	1,120,627	43,257,990	38.602	38.85	38.55	38.85	37.95	39.40	1,120,627	38.602	1.44%
2022-09-07	0	38.30	38.30	38.35	37.10	40.00	2,138,500	81,107,387	37.927	38.30	38.30	38.35	37.10	40.00	2,138,500	37.927	-4.25%
2022-09-06	0	40.00	39.90	40.00	38.45	40.40	1,063,500	42,082,100	39.569	40.00	39.90	40.00	38.45	40.40	1,063,500	39.569	0.50%
2022-09-05	0	39.80	39.70	39.80	37.50	42.00	2,060,500	80,837,269	39.232	39.80	39.70	39.80	37.50	42.00	2,060,500	39.232	-3.40%
2022-09-02	0	41.20	41.20	41.25	40.80	46.00	1,475,000	62,848,590	42.609	41.20	41.20	41.25	40.80	46.00	1,475,000	42.609	-9.05%
2022-09-01	0	45.30	45.15	45.30	44.20	46.30	1,604,000	72,450,130	45.168	45.30	45.15	45.30	44.20	46.30	1,604,000	45.168	0.89%
2022-08-31	0	44.90	44.75	44.90	41.35	45.60	1,365,200	59,534,989	43.609	44.90	44.75	44.90	41.35	45.60	1,365,200	43.609	4.42%
2022-08-30	0	43.00	42.70	43.00	41.60	43.85	518,500	21,938,484	42.311	43.00	42.70	43.00	41.60	43.85	518,500	42.311	-1.15%
2022-08-29	0	43.50	43.50	43.55	42.20	45.20	1,529,500	66,172,893	43.264	43.50	43.50	43.55	42.20	45.20	1,529,500	43.264	-5.84%
2022-08-26	0	46.20	46.15	46.20	45.00	46.90	1,074,000	49,550,330	46.136	46.20	46.15	46.20	45.00	46.90	1,074,000	46.136	3.01%
2022-08-25	0	44.85	44.85	44.90	43.40	45.10	2,490,000	109,687,386	44.051	44.85	44.85	44.90	43.40	45.10	2,490,000	44.051	2.99%
2022-08-24	0	43.55	43.55	43.60	43.30	45.70	821,949	36,132,216	43.959	43.55	43.55	43.60	43.30	45.70	821,949	43.959	-3.54%
2022-08-23	0	45.15	45.00	45.15	44.30	47.90	1,958,500	88,811,434	45.347	45.15	45.00	45.15	44.30	47.90	1,958,500	45.347	-4.75%
2022-08-22	0	47.40	47.40	47.45	46.55	49.60	1,146,500	54,704,619	47.715	47.40	47.40	47.45	46.55	49.60	1,146,500	47.714	-4.44%
2022-08-19	0	49.60	49.45	49.60	48.85	50.00	461,500	22,762,995	49.324	49.60	49.45	49.60	48.85	50.00	461,500	49.324	-0.80%
2022-08-18	0	50.00	49.80	50.00	48.90	51.20	1,027,500	51,310,461	49.937	50.00	49.80	50.00	48.90	51.20	1,027,500	49.937	-2.25%
2022-08-17	0	51.15	51.05	51.20	50.95	51.85	552,982	28,410,388	51.377	51.15	51.05	51.20	50.95	51.85	552,982	51.377	-1.06%
2022-08-16	0	51.70	51.60	51.70	51.00	53.70	1,078,000	56,200,448	52.134	51.70	51.60	51.70	51.00	53.70	1,078,000	52.134	0.00%
2022-08-15	0	51.70	51.70	52.00	51.10	53.00	607,020	31,661,571	52.159	51.70	51.70	52.00	51.10	53.00	607,020	52.159	-2.08%
2022-08-12	0	52.80	52.70	52.80	52.25	54.30	597,362	31,591,731	52.885	52.80	52.70	52.80	52.25	54.30	597,362	52.885	-2.58%
2022-08-11	0	54.20	53.70	54.30	52.10	54.75	1,352,542	72,928,558	53.920	54.20	53.70	54.30	52.10	54.75	1,352,542	53.920	5.34%
2022-08-10	0	51.45	51.45	51.75	51.05	54.25	1,510,000	77,870,960	51.570	51.45	51.45	51.75	51.05	54.25	1,510,000	51.570	-4.72%
2022-08-09	0	54.00	53.50	54.00	52.90	55.10	2,505,495	135,095,285	53.920	54.00	53.50	54.00	52.90	55.10	2,505,495	53.920	-0.37%
2022-08-08	0	54.20	54.20	54.25	53.10	56.00	1,791,856	97,537,069	54.434	54.20	54.20	54.25	53.10	56.00	1,791,856	54.434	1.31%
2022-08-05	0	53.50	53.40	53.50	51.45	54.75	3,022,000	162,158,936	53.660	53.50	53.40	53.50	51.45	54.75	3,022,000	53.659	6.68%
2022-08-04	0	50.15	50.10	50.15	45.35	50.15	2,081,134	101,196,414	48.626	50.15	50.10	50.15	45.35	50.15	2,081,134	48.626	12.19%
2022-08-03	0	44.70	44.65	44.80	44.50	46.50	660,270	29,973,199	45.395	44.70	44.65	44.80	44.50	46.50	660,270	45.395	0.79%
2022-08-02	0	44.35	44.20	44.35	42.20	45.65	876,270	38,482,650	43.916	44.35	44.20	44.35	42.20	45.65	876,270	43.916	-1.22%
2022-08-01	0	44.90	44.90	45.10	43.85	45.50	721,150	32,349,544	44.858	44.90	44.90	45.10	43.85	45.50	721,150	44.858	0.00%
2022-07-29	0	44.90	44.65	44.90	44.45	47.90	1,312,952	59,613,786	45.404	44.90	44.65	44.90	44.45	47.90	1,312,952	45.404	-4.37%
2022-07-28	0	46.95	46.90	46.95	44.85	47.70	1,611,663	75,713,445	46.979	46.95	46.90	46.95	44.85	47.70	1,611,663	46.978	4.10%
2022-07-27	0	45.10	45.00	45.10	44.95	47.75	577,500	26,525,325	45.931	45.10	45.00	45.10	44.95	47.75	577,500	45.931	-5.25%
2022-07-26	0	47.60	47.55	47.60	45.15	47.90	529,023	24,725,965	46.739	47.60	47.55	47.60	45.15	47.90	529,023	46.739	2.37%
2022-07-25	0	46.50	46.20	46.55	44.25	47.75	1,436,920	65,387,635	45.505	46.50	46.20	46.55	44.25	47.75	1,436,920	45.505	-2.41%
2022-07-22	0	47.65	47.45	47.75	46.90	50.10	652,500	31,154,337	47.746	47.65	47.45	47.75	46.90	50.10	652,500	47.746	-1.75%
2022-07-21	0	48.50	48.50	48.55	47.20	49.40	1,166,000	56,321,387	48.303	48.50	48.50	48.55	47.20	49.40	1,166,000	48.303	-1.02%
2022-07-20	0	49.00	49.00	49.05	45.90	49.30	1,922,730	92,393,530	48.053	49.00	49.00	49.05	45.90	49.30	1,922,730	48.053	9.25%
2022-07-19	0	44.85	44.60	44.85	43.95	46.90	764,483	34,251,126	44.803	44.85	44.60	44.85	43.95	46.90	764,483	44.803	-2.61%
2022-07-18	0	46.05	46.05	46.10	42.70	46.25	900,000	40,704,987	45.228	46.05	46.05	46.10	42.70	46.25	900,000	45.228	2.91%
2022-07-15	0	44.75	44.35	44.75	44.25	47.15	2,038,540	91,725,825	44.996	44.75	44.35	44.75	44.25	47.15	2,038,540	44.996	-5.09%
2022-07-14	0	47.15	47.00	47.15	44.70	48.30	1,586,440	74,061,866	46.684	47.15	47.00	47.15	44.70	48.30	1,586,440	46.684	7.77%
2022-07-13	0	43.75	43.50	43.75	43.50	46.20	1,109,500	49,404,400	44.529	43.75	43.50	43.75	43.50	46.20	1,109,500	44.529	-1.46%
2022-07-12	0	44.40	44.35	44.40	42.00	46.50	2,664,954	116,525,209	43.725	44.40	44.35	44.40	42.00	46.50	2,664,954	43.725	-4.41%
2022-07-11	0	46.45	46.40	46.45	45.70	51.50	2,244,364	105,368,480	46.948	46.45	46.40	46.45	45.70	51.50	2,244,364	46.948	-6.45%
2022-07-08	0	49.65	49.55	49.65	48.00	55.35	3,216,000	160,435,376	49.887	49.65	49.55	49.65	48.00	55.35	3,216,000	49.887	-2.65%
2022-07-07	0	51.00	51.00	51.05	46.50	51.20	2,798,240	137,870,317	49.270	51.00	51.00	51.05	46.50	51.20	2,798,240	49.270	0.29%
2022-07-06	0	50.85	50.70	50.85	48.65	56.75	3,953,127	206,324,287	52.193	50.85	50.70	50.85	48.65	56.75	3,953,127	52.193	1.19%
2022-07-05	0	50.25	50.15	50.25	48.40	51.95	2,191,104	109,786,425	50.106	50.25	50.15	50.25	48.40	51.95	2,191,104	50.106	-0.89%
2022-07-04	0	50.70	50.70	50.80	43.15	51.20	4,215,500	204,594,704	48.534	50.70	50.70	50.80	43.15	51.20	4,215,500	48.534	15.36%
2022-06-30	0	43.95	43.80	43.95	41.50	44.60	1,745,448	75,552,113	43.285	43.95	43.80	43.95	41.50	44.60	1,745,448	43.285	5.90%
2022-06-29	0	41.50	41.50	41.60	40.10	45.00	2,102,260	88,024,020	41.871	41.50	41.50	41.60	40.10	45.00	2,102,260	41.871	-7.68%
2022-06-28	0	44.95	44.85	44.95	41.70	45.95	1,767,593	78,241,456	44.264	44.95	44.85	44.95	41.70	45.95	1,767,593	44.264	2.63%
2022-06-27	0	43.80	43.65	43.80	43.20	47.45	3,238,673	147,867,974	45.657	43.80	43.65	43.80	43.20	47.45	3,238,673	45.657	-1.46%
2022-06-24	0	44.45	44.40	44.45	40.75	48.30	4,081,900	183,178,042	44.876	44.45	44.40	44.45	40.75	48.30	4,081,900	44.876	10.30%
2022-06-23	0	40.30	40.00	40.30	37.65	40.40	1,355,500	53,036,750	39.127	40.30	40.00	40.30	37.65	40.40	1,355,500	39.127	7.75%
2022-06-22	0	37.40	37.40	37.65	37.30	39.35	1,811,500	69,242,775	38.224	37.40	37.40	37.65	37.30	39.35	1,811,500	38.224	-1.84%
2022-06-21	0	38.10	38.10	38.15	34.85	38.50	2,715,675	100,926,100	37.164	38.10	38.10	38.15	34.85	38.50	2,715,675	37.164	8.86%
2022-06-20	0	35.00	35.00	35.40	33.65	36.25	1,150,500	40,197,105	34.939	35.00	35.00	35.40	33.65	36.25	1,150,500	34.939	2.79%
2022-06-17	0	34.05	33.95	34.05	31.55	34.20	881,362	29,311,298	33.257	34.05	33.95	34.05	31.55	34.20	881,362	33.257	3.81%
2022-06-16	0	32.80	32.70	32.80	30.55	34.30	2,277,900	74,019,346	32.495	32.80	32.70	32.80	30.55	34.30	2,277,900	32.495	-1.35%
2022-06-15	0	33.25	33.25	33.30	32.55	34.50	1,470,040	49,335,545	33.561	33.25	33.25	33.30	32.55	34.50	1,470,040	33.561	2.47%
2022-06-14	0	32.45	32.45	32.65	30.50	33.05	1,324,500	42,735,933	32.266	32.45	32.45	32.65	30.50	33.05	1,324,500	32.266	1.41%
2022-06-13	0	32.00	32.00	32.05	31.35	34.05	1,874,365	60,917,759	32.501	32.00	32.00	32.05	31.35	34.05	1,874,365	32.500	-9.22%
2022-06-10	0	35.25	35.15	35.25	33.70	35.50	1,296,000	45,021,450	34.739	35.25	35.15	35.25	33.70	35.50	1,296,000	34.739	-1.54%
2022-06-09	0	35.80	35.70	35.80	35.30	37.85	3,015,500	109,970,850	36.469	35.80	35.70	35.80	35.30	37.85	3,015,500	36.469	-0.56%
2022-06-08	0	36.00	35.95	36.00	33.00	37.25	3,109,000	111,449,875	35.848	36.00	35.95	36.00	33.00	37.25	3,109,000	35.847	12.50%
2022-06-07	0	32.00	31.90	32.00	31.20	33.20	974,275	31,320,620	32.148	32.00	31.90	32.00	31.20	33.20	974,275	32.148	0.31%
2022-06-06	0	31.90	31.90	32.00	29.60	33.00	1,491,275	47,612,925	31.928	31.90	31.90	32.00	29.60	33.00	1,491,275	31.928	7.59%
2022-06-02	0	29.65	29.60	29.65	28.50	30.15	944,000	27,554,046	29.189	29.65	29.60	29.65	28.50	30.15	944,000	29.189	-1.82%
2022-06-01	0	30.20	30.15	30.35	29.30	31.20	1,045,000	31,695,925	30.331	30.20	30.15	30.35	29.30	31.20	1,045,000	30.331	1.00%
2022-05-31	0	29.90	29.75	29.90	27.75	30.40	906,073	26,552,468	29.305	29.90	29.75	29.90	27.75	30.40	906,073	29.305	5.28%
2022-05-30	0	28.40	28.40	28.45	27.00	28.60	1,659,500	46,525,325	28.036	28.40	28.40	28.45	27.00	28.60	1,659,500	28.036	5.97%
2022-05-27	0	26.80	26.70	26.85	26.30	28.35	870,406	23,715,727	27.247	26.80	26.70	26.85	26.30	28.35	870,406	27.247	-0.37%
2022-05-26	0	26.90	26.90	26.95	25.85	27.50	1,001,000	26,853,187	26.826	26.90	26.90	26.95	25.85	27.50	1,001,000	26.826	-0.19%
2022-05-25	0	26.95	26.90	26.95	26.80	28.50	1,056,527	28,972,181	27.422	26.95	26.90	26.95	26.80	28.50	1,056,527	27.422	-2.71%
2022-05-24	0	27.70	27.60	27.70	27.30	30.70	584,000	16,507,425	28.266	27.70	27.60	27.70	27.30	30.70	584,000	28.266	-6.89%
2022-05-23	0	29.75	29.75	29.80	29.50	31.00	797,513	23,900,236	29.969	29.75	29.75	29.80	29.50	31.00	797,513	29.968	-4.03%
2022-05-20	0	31.00	31.00	31.10	28.30	31.40	2,803,654	84,409,053	30.107	31.00	31.00	31.10	28.30	31.40	2,803,654	30.107	12.12%
2022-05-19	0	27.65	27.60	27.65	26.55	27.85	598,500	16,220,900	27.103	27.65	27.60	27.65	26.55	27.85	598,500	27.103	-1.25%
2022-05-18	0	28.00	27.70	28.00	27.00	29.10	584,000	16,366,010	28.024	28.00	27.70	28.00	27.00	29.10	584,000	28.024	-1.23%
2022-05-17	0	28.35	28.30	28.35	25.95	28.35	741,000	20,435,875	27.579	28.35	28.30	28.35	25.95	28.35	741,000	27.579	5.59%
2022-05-16	0	26.85	26.80	27.00	25.80	27.50	743,500	19,917,000	26.788	26.85	26.80	27.00	25.80	27.50	743,500	26.788	1.70%
2022-05-13	0	26.40	26.35	26.40	25.30	26.60	1,046,078	27,466,199	26.256	26.40	26.35	26.40	25.30	26.60	1,046,078	26.256	1.34%
2022-05-12	0	26.05	26.05	26.10	25.90	27.80	1,807,550	47,792,565	26.441	26.05	26.05	26.10	25.90	27.80	1,807,550	26.441	-6.46%
2022-05-11	0	27.85	27.85	27.90	26.35	28.55	2,036,880	56,835,788	27.903	27.85	27.85	27.90	26.35	28.55	2,036,880	27.903	7.12%
2022-05-10	0	26.00	25.90	26.00	25.15	26.80	1,331,000	34,554,925	25.962	26.00	25.90	26.00	25.15	26.80	1,331,000	25.962	-3.17%
2022-05-06	0	26.85	26.85	27.15	25.05	27.60	1,216,000	32,796,975	26.971	26.85	26.85	27.15	25.05	27.60	1,216,000	26.971	-3.07%
2022-05-05	0	27.70	27.70	27.85	26.85	29.00	1,335,500	37,140,450	27.810	27.70	27.70	27.85	26.85	29.00	1,335,500	27.810	-0.36%
2022-05-04	0	27.80	27.60	27.80	27.50	30.45	349,867	9,876,025	28.228	27.80	27.60	27.80	27.50	30.45	349,867	28.228	-8.70%
2022-05-03	0	30.45	30.45	30.65	30.35	33.15	335,000	10,608,578	31.667	30.45	30.45	30.65	30.35	33.15	335,000	31.667	-9.91%
2022-04-29	0	33.80	33.80	33.85	30.90	34.50	1,495,500	49,356,837	33.004	33.80	33.80	33.85	30.90	34.50	1,495,500	33.004	9.92%
2022-04-28	0	30.75	30.70	30.75	27.50	31.25	966,500	29,017,321	30.023	30.75	30.70	30.75	27.50	31.25	966,500	30.023	9.04%
2022-04-27	0	28.20	28.15	28.20	27.15	29.05	1,948,632	54,890,271	28.169	28.20	28.15	28.20	27.15	29.05	1,948,632	28.169	-5.21%
2022-04-26	0	29.75	29.75	29.80	28.25	30.95	1,371,000	40,842,162	29.790	29.75	29.75	29.80	28.25	30.95	1,371,000	29.790	3.30%
2022-04-25	0	28.80	28.80	28.85	28.10	32.65	1,787,000	53,013,424	29.666	28.80	28.80	28.85	28.10	32.65	1,787,000	29.666	-12.46%
2022-04-22	0	32.90	32.85	32.90	31.60	33.45	656,500	21,265,350	32.392	32.90	32.85	32.90	31.60	33.45	656,500	32.392	-1.50%
2022-04-21	0	33.40	33.35	33.40	32.25	34.25	727,000	23,938,850	32.928	33.40	33.35	33.40	32.25	34.25	727,000	32.928	-1.91%
2022-04-20	0	34.05	33.95	34.15	33.30	35.20	1,032,601	35,355,123	34.239	34.05	33.95	34.15	33.30	35.20	1,032,601	34.239	1.64%
2022-04-19	0	33.50	33.50	33.55	32.90	37.00	2,281,000	77,306,180	33.891	33.50	33.50	33.55	32.90	37.00	2,281,000	33.891	-10.55%
2022-04-14	0	37.45	37.20	37.45	36.65	38.10	1,105,500	41,394,225	37.444	37.45	37.20	37.45	36.65	38.10	1,105,500	37.444	2.88%
2022-04-13	0	36.40	36.40	36.45	35.95	40.95	2,552,000	94,524,475	37.039	36.40	36.40	36.45	35.95	40.95	2,552,000	37.039	-10.67%
2022-04-12	0	40.75	40.65	40.75	38.35	41.95	1,480,600	59,261,238	40.025	40.75	40.65	40.75	38.35	41.95	1,480,600	40.025	-0.49%
2022-04-11	0	40.95	40.85	40.95	40.40	46.70	1,805,172	75,211,877	41.665	40.95	40.85	40.95	40.40	46.70	1,805,172	41.665	-11.27%
2022-04-08	0	46.15	46.00	46.15	44.50	46.45	782,500	35,531,112	45.407	46.15	46.00	46.15	44.50	46.45	782,500	45.407	0.54%
2022-04-07	0	45.90	45.75	45.90	45.40	50.30	844,500	39,985,070	47.348	45.90	45.75	45.90	45.40	50.30	844,500	47.348	-6.99%
2022-04-06	0	49.35	49.10	49.35	45.55	49.65	1,326,586	64,460,331	48.591	49.35	49.10	49.35	45.55	49.65	1,326,586	48.591	3.35%
2022-04-04	0	47.75	47.65	47.75	43.70	47.95	1,147,830	52,797,305	45.998	47.75	47.65	47.75	43.70	47.95	1,147,830	45.997	9.27%
2022-04-01	0	43.70	43.60	43.70	42.05	45.25	2,017,821	87,886,905	43.555	43.70	43.60	43.70	42.05	45.25	2,017,821	43.555	-6.02%
2022-03-31	0	46.50	46.30	46.55	45.00	50.80	815,189	38,106,427	46.746	46.50	46.30	46.55	45.00	50.80	815,189	46.746	-8.01%
2022-03-30	0	50.55	50.35	50.70	48.90	51.55	2,070,025	104,038,279	50.259	50.55	50.35	50.70	48.90	51.55	2,070,025	50.259	4.55%
2022-03-29	0	48.35	48.30	48.35	47.55	51.85	1,822,000	89,210,052	48.963	48.35	48.30	48.35	47.55	51.85	1,822,000	48.963	0.00%
2022-03-28	0	48.35	48.35	48.45	47.95	52.60	1,358,000	66,826,323	49.209	48.35	48.35	48.45	47.95	52.60	1,358,000	49.209	-8.17%
2022-03-25	0	52.65	52.05	52.65	51.05	58.00	1,021,500	54,547,837	53.400	52.65	52.05	52.65	51.05	58.00	1,021,500	53.400	-6.48%
2022-03-24	0	56.30	56.15	56.30	53.30	59.10	2,935,921	165,814,040	56.478	56.30	56.15	56.30	53.30	59.10	2,935,921	56.478	3.02%
2022-03-23	0	54.65	54.50	54.65	50.25	55.00	2,044,680	109,345,822	53.478	54.65	54.50	54.65	50.25	55.00	2,044,680	53.478	8.22%
2022-03-22	0	50.50	50.25	50.55	48.10	51.70	3,388,500	166,467,863	49.127	50.50	50.25	50.55	48.10	51.70	3,388,500	49.127	-2.32%
2022-03-21	0	51.70	51.70	52.05	50.70	57.45	1,234,605	65,694,641	53.211	51.70	51.70	52.05	50.70	57.45	1,234,605	53.211	-6.76%
2022-03-18	0	55.45	55.45	55.50	55.00	59.50	4,657,738	261,733,839	56.193	55.45	55.45	55.50	55.00	59.50	4,657,738	56.193	-4.31%
2022-03-17	0	57.95	57.65	57.95	51.75	58.55	3,373,500	187,619,705	55.616	57.95	57.65	57.95	51.75	58.55	3,373,500	55.616	16.13%
2022-03-16	0	49.90	49.75	49.90	41.60	51.25	3,388,234	152,826,754	45.105	49.90	49.75	49.90	41.60	51.25	3,388,234	45.105	22.91%
2022-03-15	0	40.60	40.50	40.60	40.05	49.60	2,583,852	114,976,144	44.498	40.60	40.50	40.60	40.05	49.60	2,583,852	44.498	-12.69%
2022-03-14	0	46.50	46.05	46.55	45.20	53.20	2,008,000	97,398,035	48.505	46.50	46.05	46.55	45.20	53.20	2,008,000	48.505	-13.49%
2022-03-11	0	53.75	53.75	54.15	50.10	54.75	835,087	43,574,513	52.180	53.75	53.75	54.15	50.10	54.75	835,087	52.180	-2.01%
2022-03-10	0	54.85	54.85	55.00	52.85	56.25	1,065,849	58,215,269	54.619	54.85	54.85	55.00	52.85	56.25	1,065,849	54.619	7.97%
2022-03-09	0	50.80	50.80	50.85	49.20	53.45	1,405,139	71,584,751	50.945	50.80	50.80	50.85	49.20	53.45	1,405,139	50.945	-3.88%
2022-03-08	0	52.85	52.40	52.85	51.65	56.75	1,140,000	60,901,861	53.423	52.85	52.40	52.85	51.65	56.75	1,140,000	53.423	-4.86%
2022-03-07	0	55.55	55.35	55.55	55.30	60.00	1,006,528	57,498,555	57.126	55.55	55.35	55.55	55.30	60.00	1,006,528	57.126	-7.42%
2022-03-04	0	60.00	60.00	60.15	59.60	64.20	684,852	41,581,996	60.717	60.00	60.00	60.15	59.60	64.20	684,852	60.717	-5.06%
2022-03-03	0	63.20	63.10	63.20	62.15	65.50	488,207	30,926,150	63.346	63.20	63.10	63.20	62.15	65.50	488,207	63.346	-0.86%
2022-03-02	0	63.75	63.70	63.75	63.75	67.95	509,835	33,288,477	65.293	63.75	63.70	63.75	63.75	67.95	509,835	65.293	-6.18%
2022-03-01	0	67.95	67.60	67.95	66.50	72.60	1,507,018	103,853,273	68.913	67.95	67.60	67.95	66.50	72.60	1,507,018	68.913	1.04%
2022-02-28	0	67.25	67.10	67.25	62.55	67.35	1,680,043	110,358,433	65.688	67.25	67.10	67.25	62.55	67.35	1,680,043	65.688	6.75%
2022-02-25	0	63.00	62.95	63.00	57.00	63.60	2,211,500	136,589,518	61.763	63.00	62.95	63.00	57.00	63.60	2,211,500	61.763	14.34%
2022-02-24	0	55.10	55.05	55.10	53.65	57.70	893,000	50,238,700	56.258	55.10	55.05	55.10	53.65	57.70	893,000	56.258	-2.48%
2022-02-23	0	56.50	56.50	56.60	52.75	57.40	920,687	51,762,976	56.222	56.50	56.50	56.60	52.75	57.40	920,687	56.222	6.81%
2022-02-22	0	52.90	52.85	52.90	50.80	56.30	833,000	44,009,505	52.833	52.90	52.85	52.90	50.80	56.30	833,000	52.833	-5.54%
2022-02-21	0	56.00	56.00	56.05	53.00	57.00	645,000	35,663,837	55.293	56.00	56.00	56.05	53.00	57.00	645,000	55.293	4.58%
2022-02-18	0	53.55	53.40	53.55	53.05	56.10	825,500	44,819,329	54.294	53.55	53.40	53.55	53.05	56.10	825,500	54.294	-6.13%
2022-02-17	0	57.05	57.05	57.25	53.10	57.70	1,167,642	65,547,849	56.137	57.05	57.05	57.25	53.10	57.70	1,167,642	56.137	4.97%
2022-02-16	0	54.35	54.35	54.40	51.15	54.90	825,013	43,910,563	53.224	54.35	54.35	54.40	51.15	54.90	825,013	53.224	4.52%
2022-02-15	0	52.00	51.95	52.00	48.60	53.45	1,349,600	70,225,760	52.035	52.00	51.95	52.00	48.60	53.45	1,349,600	52.034	7.00%
2022-02-14	0	48.60	48.45	48.60	46.95	50.55	682,492	32,800,033	48.059	48.60	48.45	48.60	46.95	50.55	682,492	48.059	-1.52%
2022-02-11	0	49.35	49.25	49.35	45.65	51.60	2,441,750	117,578,167	48.153	49.35	49.25	49.35	45.65	51.60	2,441,750	48.153	-6.71%
2022-02-10	0	52.90	52.60	52.90	47.65	52.90	1,896,519	97,148,796	51.225	52.90	52.60	52.90	47.65	52.90	1,896,519	51.225	8.62%
2022-02-09	0	48.70	48.70	48.90	48.35	51.60	1,539,068	75,449,458	49.023	48.70	48.70	48.90	48.35	51.60	1,539,068	49.023	-3.75%
2022-02-08	0	50.60	50.55	50.60	49.35	52.60	1,646,000	83,584,587	50.780	50.60	50.55	50.60	49.35	52.60	1,646,000	50.780	-4.98%
2022-02-07	0	53.25	53.25	53.30	50.15	54.60	2,777,000	145,117,987	52.257	53.25	53.25	53.30	50.15	54.60	2,777,000	52.257	5.45%
2022-02-04	0	50.50	50.40	50.60	47.85	53.65	2,352,500	117,905,968	50.119	50.50	50.40	50.60	47.85	53.65	2,352,500	50.119	-1.17%
2022-01-31	0	51.10	51.10	51.35	49.05	52.45	542,627	27,687,692	51.025	51.10	51.10	51.35	49.05	52.45	542,627	51.025	6.24%
2022-01-28	0	48.10	48.00	48.10	46.15	50.40	1,955,587	93,876,127	48.004	48.10	48.00	48.10	46.15	50.40	1,955,587	48.004	-3.61%
2022-01-27	0	49.90	49.80	49.90	48.55	51.80	2,836,000	141,479,150	49.887	49.90	49.80	49.90	48.55	51.80	2,836,000	49.887	-3.20%
2022-01-26	0	51.55	51.50	51.55	51.40	55.05	1,489,513	79,060,216	53.078	51.55	51.50	51.55	51.40	55.05	1,489,513	53.078	-3.37%
2022-01-25	0	53.35	53.30	53.35	52.15	56.85	2,015,526	110,261,042	54.706	53.35	53.30	53.35	52.15	56.85	2,015,526	54.706	-4.73%
2022-01-24	0	56.00	55.90	56.00	55.60	60.75	1,962,867	111,620,095	56.866	56.00	55.90	56.00	55.60	60.75	1,962,867	56.866	-9.16%
2022-01-21	0	61.65	61.65	61.80	61.50	63.95	497,500	31,084,238	62.481	61.65	61.65	61.80	61.50	63.95	497,500	62.481	-3.60%
2022-01-20	0	63.95	63.60	63.95	62.10	64.20	493,500	31,175,325	63.172	63.95	63.60	63.95	62.10	64.20	493,500	63.172	0.24%
2022-01-19	0	63.80	63.35	63.80	62.65	66.70	474,750	30,371,575	63.974	63.80	63.35	63.80	62.65	66.70	474,750	63.974	-2.45%
2022-01-18	0	65.40	65.10	65.50	64.60	69.00	606,063	40,030,827	66.051	65.40	65.10	65.50	64.60	69.00	606,063	66.051	-2.82%
2022-01-17	0	67.30	67.30	67.60	66.40	70.25	485,000	32,788,875	67.606	67.30	67.30	67.60	66.40	70.25	485,000	67.606	-3.30%
2022-01-14	0	69.60	69.55	69.75	69.20	73.80	853,027	60,367,986	70.769	69.60	69.55	69.75	69.20	73.80	853,027	70.769	-6.70%
2022-01-13	0	74.60	74.55	74.75	72.55	75.80	1,196,500	88,712,362	74.143	74.60	74.55	74.75	72.55	75.80	1,196,500	74.143	-1.45%
2022-01-12	0	75.70	75.65	75.70	69.50	76.60	1,649,129	121,551,263	73.706	75.70	75.65	75.70	69.50	76.60	1,649,129	73.706	9.39%
2022-01-11	0	69.20	69.00	69.20	66.60	70.35	859,000	58,844,775	68.504	69.20	69.00	69.20	66.60	70.35	859,000	68.504	0.29%
2022-01-10	0	69.00	69.00	69.05	59.80	69.85	1,877,950	125,388,214	66.769	69.00	69.00	69.05	59.80	69.85	1,877,950	66.769	9.87%
2022-01-07	0	62.80	62.80	62.90	61.30	65.00	1,236,007	77,362,959	62.591	62.80	62.80	62.90	61.30	65.00	1,236,007	62.591	0.00%
2022-01-06	0	62.80	62.75	62.80	60.05	63.90	1,075,500	66,311,250	61.656	62.80	62.75	62.80	60.05	63.90	1,075,500	61.656	2.03%
2022-01-05	0	61.55	61.55	61.60	59.15	66.00	2,572,778	157,163,911	61.087	61.55	61.55	61.60	59.15	66.00	2,572,778	61.087	-4.50%
2022-01-04	0	64.45	64.30	64.45	63.65	73.10	3,013,029	201,278,919	66.803	64.45	64.30	64.45	63.65	73.10	3,013,029	66.803	-4.31%
2022-01-03	0	67.35	67.20	67.35	62.50	75.00	1,812,833	120,294,970	66.357	67.35	67.20	67.35	62.50	75.00	1,812,833	66.357	-13.54%
2021-12-31	0	77.90	77.65	78.95	72.35	78.00	518,202	39,088,744	75.432	77.90	77.65	78.95	72.35	78.00	518,202	75.431	7.45%
2021-12-30	0	72.50	72.40	72.60	70.25	72.75	190,543	13,667,819	71.731	72.50	72.40	72.60	70.25	72.75	190,543	71.731	1.90%
2021-12-29	0	71.15	71.15	71.20	67.00	72.55	864,500	60,359,687	69.820	71.15	71.15	71.20	67.00	72.55	864,500	69.820	-0.97%
2021-12-28	0	71.85	71.85	72.00	69.55	74.00	982,556	70,483,204	71.735	71.85	71.85	72.00	69.55	74.00	982,556	71.735	2.28%
2021-12-24	0	70.25	70.20	70.35	68.40	76.25	1,635,500	115,484,948	70.611	70.25	70.20	70.35	68.40	76.25	1,635,500	70.611	-4.62%
2021-12-23	0	73.65	73.65	73.70	73.50	78.15	865,000	64,690,923	74.787	73.65	73.65	73.70	73.50	78.15	865,000	74.787	-4.78%
2021-12-22	0	77.35	77.25	77.35	76.80	81.50	829,198	64,607,591	77.916	77.35	77.25	77.35	76.80	81.50	829,198	77.916	-3.07%
2021-12-21	0	79.80	79.80	79.95	76.40	81.50	374,676	29,413,302	78.503	79.80	79.80	79.95	76.40	81.50	374,676	78.503	1.01%
2021-12-20	0	79.00	78.95	79.00	76.10	82.95	957,890	75,606,650	78.930	79.00	78.95	79.00	76.10	82.95	957,890	78.930	-1.68%
2021-12-17	0	80.35	80.30	80.35	79.85	85.40	1,987,138	161,390,689	81.218	80.35	80.30	80.35	79.85	85.40	1,987,138	81.218	-0.25%
2021-12-16	0	80.55	80.50	80.60	76.65	81.50	2,304,700	182,742,069	79.291	80.55	80.50	80.60	76.65	81.50	2,304,700	79.291	4.95%
2021-12-15	0	76.75	76.75	76.80	74.50	93.50	4,545,300	367,340,403	80.818	76.75	76.75	76.80	74.50	93.50	4,545,300	80.818	-17.34%
2021-12-14	0	92.85	92.85	92.90	90.80	95.40	550,729	50,912,768	92.446	92.85	92.85	92.90	90.80	95.40	550,729	92.446	-1.75%
2021-12-13	0	94.50	94.35	94.50	93.75	99.30	568,500	53,947,125	94.894	94.50	94.35	94.50	93.75	99.30	568,500	94.894	-1.00%
2021-12-10	0	95.45	95.45	95.55	94.55	97.00	296,500	28,303,125	95.457	95.45	95.45	95.55	94.55	97.00	296,500	95.457	-1.60%
2021-12-09	0	97.00	96.80	97.00	92.75	97.20	484,558	46,307,288	95.566	97.00	96.80	97.00	92.75	97.20	484,558	95.566	3.52%
2021-12-08	0	93.70	93.65	93.70	92.05	95.00	648,000	60,372,375	93.167	93.70	93.65	93.70	92.05	95.00	648,000	93.167	0.97%
2021-12-07	0	92.80	92.20	92.80	87.75	93.70	1,724,563	155,236,953	90.015	92.80	92.20	92.80	87.75	93.70	1,724,563	90.015	2.20%
2021-12-06	0	90.80	90.30	90.80	89.00	98.10	982,000	89,843,275	91.490	90.80	90.30	90.80	89.00	98.10	982,000	91.490	-9.15%
2021-12-03	0	99.95	99.50	99.95	98.75	103.1	582,500	58,683,062	100.74	99.95	99.50	99.95	98.75	103.1	582,500	100.74	-0.05%
2021-12-02	0	100.0	99.80	100.0	99.00	103.6	492,631	49,437,429	100.35	100.0	99.80	100.0	99.00	103.6	492,631	100.35	-3.38%
2021-12-01	0	103.5	103.0	103.5	102.0	106.4	709,854	73,314,644	103.28	103.5	103.0	103.5	102.0	106.4	709,854	103.28	-2.17%
2021-11-30	0	105.8	105.6	105.8	104.7	106.3	396,634	41,857,644	105.53	105.8	105.6	105.8	104.7	106.3	396,634	105.53	-0.56%
2021-11-29	0	106.4	106.0	106.4	105.0	107.4	596,380	63,192,554	105.96	106.4	106.0	106.4	105.0	107.4	596,380	105.96	1.24%
2021-11-26	0	105.1	105.0	105.1	104.8	109.4	591,500	62,881,950	106.31	105.1	105.0	105.1	104.8	109.4	591,500	106.31	-3.58%
2021-11-25	0	109.0	109.0	109.2	107.0	110.0	2,364,327	250,078,385	105.77	109.0	109.0	109.2	107.0	110.0	2,364,327	105.77	1.30%
2021-11-24	0	107.6	107.5	107.9	105.0	109.4	622,000	66,725,928	107.28	107.6	107.5	107.9	105.0	109.4	622,000	107.28	1.70%
2021-11-23	0	105.8	105.2	106.0	104.9	109.9	376,176	39,938,696	106.17	105.8	105.2	106.0	104.9	109.9	376,176	106.17	-3.20%
2021-11-22	0	109.3	109.2	109.9	107.9	112.6	399,500	43,965,450	110.05	109.3	109.2	109.9	107.9	112.6	399,500	110.05	0.55%
2021-11-19	0	108.7	107.9	108.7	103.1	110.0	757,542	81,523,968	107.62	108.7	107.9	108.7	103.1	110.0	757,542	107.62	2.55%
2021-11-18	0	106.0	105.9	106.0	103.9	106.9	641,500	67,857,948	105.78	106.0	105.9	106.0	103.9	106.9	641,500	105.78	-0.93%
2021-11-17	0	107.0	107.0	107.1	103.6	109.9	1,068,500	114,257,368	106.93	107.0	107.0	107.1	103.6	109.9	1,068,500	106.93	1.61%
2021-11-16	0	105.3	105.1	105.3	101.6	108.0	1,193,150	125,323,825	105.04	105.3	105.1	105.3	101.6	108.0	1,193,150	105.04	2.93%
2021-11-15	0	102.3	102.2	102.3	100.0	105.9	926,000	96,070,875	103.75	102.3	102.2	102.3	100.0	105.9	926,000	103.75	2.30%
2021-11-12	0	100.0	99.95	100.0	98.85	107.6	2,082,500	211,640,263	101.63	100.0	99.95	100.0	98.85	107.6	2,082,500	101.63	1.06%
2021-11-11	0	98.95	98.95	99.00	96.50	102.7	1,016,500	100,835,600	99.199	98.95	98.95	99.00	96.50	102.7	1,016,500	99.199	-0.50%
2021-11-10	0	99.45	99.35	99.50	92.90	100.6	1,819,270	177,025,369	97.306	99.45	99.35	99.50	92.90	100.6	1,819,270	97.306	5.69%
2021-11-09	0	94.10	94.00	94.10	90.75	94.15	1,384,500	128,948,787	93.137	94.10	94.00	94.10	90.75	94.15	1,384,500	93.137	1.07%
2021-11-08	0	93.10	92.75	93.10	85.65	93.55	1,374,000	124,025,225	90.266	93.10	92.75	93.10	85.65	93.55	1,374,000	90.266	0.54%
2021-11-05	0	92.60	92.00	92.60	88.10	95.00	991,000	90,373,025	91.194	92.60	92.00	92.60	88.10	95.00	991,000	91.194	1.76%
2021-11-04	0	91.00	90.90	91.00	87.70	92.00	1,407,723	126,286,320	89.710	91.00	90.90	91.00	87.70	92.00	1,407,723	89.710	4.48%
2021-11-03	0	87.10	87.10	87.50	83.80	92.00	1,002,000	86,609,537	86.437	87.10	87.10	87.50	83.80	92.00	1,002,000	86.437	-2.74%
2021-11-02	0	89.55	89.50	89.60	89.10	96.80	554,500	51,350,800	92.607	89.55	89.50	89.60	89.10	96.80	554,500	92.607	-5.24%
2021-11-01	0	94.50	94.40	94.50	93.80	97.00	325,013	30,756,134	94.631	94.50	94.40	94.50	93.80	97.00	325,013	94.630	-2.48%
2021-10-29	0	96.90	96.85	97.10	94.40	98.95	163,000	15,884,800	97.453	96.90	96.85	97.10	94.40	98.95	163,000	97.453	1.63%
2021-10-28	0	95.35	95.35	95.40	94.00	99.85	454,500	43,591,650	95.911	95.35	95.35	95.40	94.00	99.85	454,500	95.911	-2.60%
2021-10-27	0	97.90	97.80	97.90	97.05	102.2	530,000	52,309,275	98.697	97.90	97.80	97.90	97.05	102.2	530,000	98.697	-3.36%
2021-10-26	0	101.3	101.3	102.0	100.8	103.6	121,020	12,305,470	101.68	101.3	101.3	102.0	100.8	103.6	121,020	101.68	-0.78%
2021-10-25	0	102.1	102.1	102.2	100.8	103.1	126,500	12,967,900	102.51	102.1	102.1	102.2	100.8	103.1	126,500	102.51	-0.20%
2021-10-22	0	102.3	102.2	102.3	101.5	104.0	58,500	6,009,050	102.72	102.3	102.2	102.3	101.5	104.0	58,500	102.72	-0.78%
2021-10-21	0	103.1	103.0	103.1	102.6	105.8	191,500	19,834,746	103.58	103.1	103.0	103.1	102.6	105.8	191,500	103.58	-0.87%
2021-10-20	0	104.0	103.9	104.0	102.3	107.0	309,000	32,454,817	105.03	104.0	103.9	104.0	102.3	107.0	309,000	105.03	1.76%
2021-10-19	0	102.2	102.2	102.9	101.0	104.0	278,022	28,386,835	102.10	102.2	102.2	102.9	101.0	104.0	278,022	102.10	0.39%
2021-10-18	0	101.8	101.6	101.9	100.4	103.5	197,000	20,022,313	101.64	101.8	101.6	101.9	100.4	103.5	197,000	101.64	-0.20%
2021-10-15	0	102.0	102.0	102.1	100.0	104.1	253,500	25,863,762	102.03	102.0	102.0	102.1	100.0	104.1	253,500	102.03	1.59%
2021-10-12	0	100.4	100.4	100.6	99.30	104.7	239,000	24,413,450	102.15	100.4	100.4	100.6	99.30	104.7	239,000	102.15	-0.59%
2021-10-11	0	101.0	100.9	101.0	98.10	103.9	577,300	58,508,425	101.35	101.0	100.9	101.0	98.10	103.9	577,300	101.35	3.96%
2021-10-08	0	97.15	97.15	97.20	96.95	102.9	241,500	23,881,287	98.887	97.15	97.15	97.20	96.95	102.9	241,500	98.887	-3.81%
2021-10-07	0	101.0	100.9	101.2	97.60	101.9	232,180	23,186,778	99.866	101.0	100.9	101.2	97.60	101.9	232,180	99.866	4.55%
2021-10-06	0	96.60	96.60	96.75	96.00	98.35	207,036	20,007,700	96.639	96.60	96.60	96.75	96.00	98.35	207,036	96.639	-1.88%
2021-10-05	0	98.45	98.40	98.50	96.50	99.10	104,000	10,203,350	98.109	98.45	98.40	98.50	96.50	99.10	104,000	98.109	-1.06%
2021-10-04	0	99.50	99.20	99.50	94.65	99.50	398,500	39,040,233	97.968	99.50	99.20	99.50	94.65	99.50	398,500	97.968	0.91%
2021-09-30	0	98.60	98.60	98.70	95.50	98.60	154,100	14,995,925	97.313	98.60	98.60	98.70	95.50	98.60	154,100	97.313	1.86%
2021-09-29	0	96.80	96.65	96.80	96.00	99.70	494,874	48,225,681	97.450	96.80	96.65	96.80	96.00	99.70	494,874	97.450	-3.15%
2021-09-28	0	99.95	99.90	100.6	98.00	102.4	667,500	66,590,575	99.761	99.95	99.90	100.6	98.00	102.4	667,500	99.761	-0.35%
2021-09-27	0	100.3	100.3	100.4	100.1	103.9	339,500	34,725,350	102.28	100.3	100.3	100.4	100.1	103.9	339,500	102.28	-1.47%
2021-09-24	0	101.8	101.6	101.8	101.4	106.2	784,500	82,051,005	104.59	101.8	101.6	101.8	101.4	106.2	784,500	104.59	-0.68%
2021-09-23	0	102.5	101.9	102.6	100.8	106.8	323,625	33,057,137	102.15	102.5	101.9	102.6	100.8	106.8	323,625	102.15	-0.10%
2021-09-21	0	102.6	102.6	103.0	101.1	103.6	197,500	20,170,380	102.13	102.6	102.6	103.0	101.1	103.6	197,500	102.13	0.10%
2021-09-20	0	102.5	101.8	102.5	96.50	102.6	379,226	37,975,160	100.14	102.5	101.8	102.5	96.50	102.6	379,226	100.14	-0.19%
2021-09-17	0	102.7	102.7	102.8	95.80	103.2	539,122	54,500,390	101.09	102.7	102.7	102.8	95.80	103.2	539,122	101.09	6.10%
2021-09-16	0	96.80	96.35	96.90	95.00	98.80	225,500	21,661,596	96.060	96.80	96.35	96.90	95.00	98.80	225,500	96.060	-2.02%
2021-09-15	0	98.80	98.70	99.05	98.80	101.1	309,874	30,920,091	99.783	98.80	98.70	99.05	98.80	101.1	309,874	99.783	-3.42%
2021-09-14	0	102.3	102.0	102.3	101.0	103.6	233,543	23,831,419	102.04	102.3	102.0	102.3	101.0	103.6	233,543	102.04	0.00%
2021-09-13	0	102.3	102.3	102.8	100.8	105.4	498,013	50,874,126	102.15	102.3	102.3	102.8	100.8	105.4	498,013	102.15	-2.76%
2021-09-10	0	105.2	105.0	105.2	104.8	106.6	284,531	30,091,120	105.76	105.2	105.0	105.2	104.8	106.6	284,531	105.76	-0.75%
2021-09-09	0	106.0	106.0	106.1	104.2	109.1	287,059	30,407,940	105.93	106.0	106.0	106.1	104.2	109.1	287,059	105.93	-0.56%
2021-09-08	0	106.6	106.0	106.6	105.6	110.5	338,700	36,225,880	106.96	106.6	106.0	106.6	105.6	110.5	338,700	106.96	-2.56%
2021-09-07	0	109.4	109.3	110.0	107.7	110.8	340,555	37,264,574	109.42	109.4	109.3	110.0	107.7	110.8	340,555	109.42	-1.88%
2021-09-06	0	111.5	111.3	111.5	101.5	111.8	676,500	73,705,850	108.95	111.5	111.3	111.5	101.5	111.8	676,500	108.95	8.36%
2021-09-03	0	102.9	102.9	103.3	101.1	105.3	370,513	38,638,939	104.29	102.9	102.9	103.3	101.1	105.3	370,513	104.28	0.39%
2021-09-02	0	102.5	101.9	102.5	101.4	105.7	455,528	46,965,389	103.10	102.5	101.9	102.5	101.4	105.7	455,528	103.10	0.00%
2021-09-01	0	102.5	102.0	102.5	99.70	104.1	303,000	30,950,725	102.15	102.5	102.0	102.5	99.70	104.1	303,000	102.15	1.99%
2021-08-31	0	100.5	100.5	101.0	98.10	102.2	604,200	60,592,420	100.29	100.5	100.5	101.0	98.10	102.2	604,200	100.29	0.55%
2021-08-30	0	99.95	99.85	99.95	96.20	101.1	325,500	32,370,825	99.450	99.95	99.85	99.95	96.20	101.1	325,500	99.450	0.55%
2021-08-27	0	99.40	99.20	99.50	98.30	107.0	820,013	82,827,138	101.01	99.40	99.20	99.50	98.30	107.0	820,013	101.01	-4.79%
2021-08-26	0	104.4	104.2	104.4	103.1	107.9	644,500	67,466,575	104.68	104.4	104.2	104.4	103.1	107.9	644,500	104.68	-0.85%
2021-08-25	0	105.3	105.0	105.4	103.8	108.4	754,613	79,551,231	105.42	105.3	105.0	105.4	103.8	108.4	754,613	105.42	0.57%
2021-08-24	0	104.7	104.5	104.7	96.05	105.0	1,400,220	142,031,907	101.44	104.7	104.5	104.7	96.05	105.0	1,400,220	101.44	6.84%
2021-08-23	0	98.00	98.00	98.15	95.00	99.55	579,500	56,874,500	98.144	98.00	98.00	98.15	95.00	99.55	579,500	98.144	3.16%
2021-08-20	0	95.00	95.00	95.05	92.20	103.0	2,001,580	190,558,634	95.204	95.00	95.00	95.05	92.20	103.0	2,001,580	95.204	-7.23%
2021-08-19	0	102.4	102.1	102.4	100.2	106.6	842,000	85,990,850	102.13	102.4	102.1	102.4	100.2	106.6	842,000	102.13	-2.94%
2021-08-18	0	105.5	105.3	105.5	104.7	113.0	618,013	66,577,904	107.73	105.5	105.3	105.5	104.7	113.0	618,013	107.73	-1.12%
2021-08-17	0	106.7	106.6	106.9	102.0	107.5	1,086,020	114,827,875	105.73	106.7	106.6	106.9	102.0	107.5	1,086,020	105.73	2.11%
2021-08-16	0	104.5	104.1	104.5	103.7	110.0	665,000	70,713,682	106.34	104.5	104.1	104.5	103.7	110.0	665,000	106.34	-3.24%
2021-08-13	0	108.0	108.0	108.2	107.1	114.8	1,298,130	142,533,132	109.80	108.0	108.0	108.2	107.1	114.8	1,298,130	109.80	-3.57%
2021-08-12	0	112.0	111.9	112.0	111.7	123.8	2,892,010	336,603,646	116.39	112.0	111.9	112.0	111.7	123.8	2,892,010	116.39	-7.89%
2021-08-11	0	121.6	121.5	121.6	116.1	129.9	3,102,640	384,179,248	123.82	121.6	121.5	121.6	116.1	129.9	3,102,640	123.82	1.67%
2021-08-10	0	119.6	119.5	119.6	112.4	145.5	6,915,240	841,265,908	121.65	119.6	119.5	119.6	112.4	145.5	6,915,240	121.65	22.35%
2021-08-09	0	97.75	97.55	97.80	92.50	98.65	362,013	34,924,887	96.474	97.75	97.55	97.80	92.50	98.65	362,013	96.474	1.61%
2021-08-06	0	96.20	95.90	96.20	94.40	98.95	495,500	47,694,625	96.256	96.20	95.90	96.20	94.40	98.95	495,500	96.256	-2.78%
2021-08-05	0	98.95	98.50	98.95	98.00	103.0	223,013	22,245,949	99.752	98.95	98.50	98.95	98.00	103.0	223,013	99.752	-2.03%
2021-08-04	0	101.0	101.0	101.4	98.75	101.5	241,000	24,266,196	100.69	101.0	101.0	101.4	98.75	101.5	241,000	100.69	1.35%
2021-08-03	0	99.65	99.60	99.80	98.25	101.8	510,500	51,093,950	100.09	99.65	99.60	99.80	98.25	101.8	510,500	100.09	-0.15%
2021-08-02	0	99.80	99.30	99.80	95.75	102.0	958,500	95,042,432	99.158	99.80	99.30	99.80	95.75	102.0	958,500	99.157	0.55%
2021-07-30	0	99.25	98.15	99.25	94.80	99.25	1,022,522	99,718,784	97.522	99.25	98.15	99.25	94.80	99.25	1,022,522	97.522	-2.12%
2021-07-29	0	101.4	101.3	101.5	94.90	102.2	1,416,500	140,805,650	99.404	101.4	101.3	101.5	94.90	102.2	1,416,500	99.404	12.54%
2021-07-28	0	90.10	90.00	90.10	80.25	91.70	1,983,268	175,583,839	88.533	90.10	90.00	90.10	80.25	91.70	1,983,268	88.533	10.15%
2021-07-27	0	81.80	81.75	81.80	80.25	91.95	1,131,500	97,314,497	86.005	81.80	81.75	81.80	80.25	91.95	1,131,500	86.005	-8.04%
2021-07-26	0	88.95	88.90	88.95	88.95	95.55	1,141,600	104,067,530	91.159	88.95	88.90	88.95	88.95	95.55	1,141,600	91.159	-6.91%
2021-07-23	0	95.55	95.50	95.85	95.20	99.30	544,000	52,595,700	96.683	95.55	95.50	95.85	95.20	99.30	544,000	96.683	-3.14%
2021-07-22	0	98.65	98.60	98.65	98.00	100.9	666,536	66,229,439	99.364	98.65	98.60	98.65	98.00	100.9	666,536	99.364	-1.30%
2021-07-21	0	99.95	99.85	99.95	99.40	104.6	1,368,443	138,003,158	100.85	99.95	99.85	99.95	99.40	104.6	1,368,443	100.85	-4.45%
2021-07-20	0	104.6	104.4	104.6	103.0	107.8	323,500	33,891,000	104.76	104.6	104.4	104.6	103.0	107.8	323,500	104.76	-1.60%
2021-07-19	0	106.3	106.1	106.3	105.5	109.0	521,000	55,685,697	106.88	106.3	106.1	106.3	105.5	109.0	521,000	106.88	-0.75%
2021-07-16	0	107.1	107.0	107.1	106.5	110.0	564,029	60,750,611	107.71	107.1	107.0	107.1	106.5	110.0	564,029	107.71	-2.64%
2021-07-15	0	110.0	109.9	110.3	106.8	110.8	744,268	81,339,503	109.29	110.0	109.9	110.3	106.8	110.8	744,268	109.29	0.92%
2021-07-14	0	109.0	108.9	109.2	104.9	112.5	762,013	83,740,610	109.89	109.0	108.9	109.2	104.9	112.5	762,013	109.89	4.01%
2021-07-13	0	104.8	104.8	105.0	104.5	108.3	491,000	52,078,372	106.07	104.8	104.8	105.0	104.5	108.3	491,000	106.07	-2.06%
2021-07-12	0	107.0	107.0	107.3	101.4	109.7	708,950	76,085,135	107.32	107.0	107.0	107.3	101.4	109.7	708,950	107.32	4.90%
2021-07-09	0	102.0	102.0	102.5	102.0	108.3	889,500	92,602,050	104.11	102.0	102.0	102.5	102.0	108.3	889,500	104.11	-4.14%
2021-07-08	0	106.4	106.3	106.5	106.0	112.3	1,127,013	123,150,840	109.27	106.4	106.3	106.5	106.0	112.3	1,127,013	109.27	-3.45%
2021-07-07	0	110.2	110.1	110.2	109.2	115.0	1,018,000	113,603,800	111.60	110.2	110.1	110.2	109.2	115.0	1,018,000	111.60	-2.91%
2021-07-06	0	113.5	113.5	114.5	108.6	121.0	1,206,300	136,114,110	112.84	113.5	113.5	114.5	108.6	121.0	1,206,300	112.84	-3.07%
2021-07-05	0	117.1	116.4	117.4	115.1	118.2	372,071	43,360,221	116.54	117.1	116.4	117.4	115.1	118.2	372,071	116.54	0.77%
2021-07-02	0	116.2	116.1	116.4	115.6	121.0	1,042,500	123,131,854	118.11	116.2	116.1	116.4	115.6	121.0	1,042,500	118.11	-1.86%
2021-06-30	0	118.4	118.3	118.5	118.1	123.0	375,500	45,031,103	119.92	118.4	118.3	118.5	118.1	123.0	375,500	119.92	-2.95%
2021-06-29	0	122.0	121.9	122.0	121.0	126.0	519,000	63,933,031	123.19	122.0	121.9	122.0	121.0	126.0	519,000	123.19	-1.13%
2021-06-28	0	123.4	122.9	123.5	120.0	123.9	470,500	57,612,200	122.45	123.4	122.9	123.5	120.0	123.9	470,500	122.45	-0.40%
2021-06-25	0	123.9	123.0	123.9	120.6	127.1	824,000	101,682,800	123.40	123.9	123.0	123.9	120.6	127.1	824,000	123.40	-2.52%
2021-06-24	0	127.1	126.9	127.1	123.2	127.7	673,210	85,192,693	126.55	127.1	126.9	127.1	123.2	127.7	673,210	126.55	0.87%
2021-06-23	0	126.0	125.9	126.0	123.6	127.7	1,103,529	138,600,550	125.60	126.0	125.9	126.0	123.6	127.7	1,103,529	125.60	0.00%
2021-06-22	0	126.0	125.8	126.2	124.0	131.0	624,700	79,041,350	126.53	126.0	125.8	126.2	124.0	131.0	624,700	126.53	-0.63%
2021-06-21	0	126.8	126.4	126.8	124.6	129.5	561,084	71,335,693	127.14	126.8	126.4	126.8	124.6	129.5	561,084	127.14	-0.86%
2021-06-18	0	127.9	127.9	128.0	124.0	131.2	4,206,128	538,743,857	128.09	127.9	127.9	128.0	124.0	131.2	4,206,128	128.09	2.32%
2021-06-17	0	125.0	123.7	125.0	116.9	127.8	1,022,000	126,891,285	124.16	125.0	123.7	125.0	116.9	127.8	1,022,000	124.16	7.39%
2021-06-16	0	116.4	116.4	116.9	116.4	122.6	1,045,900	123,855,298	118.42	116.4	116.4	116.9	116.4	122.6	1,045,900	118.42	-5.06%
2021-06-15	0	122.6	122.6	122.8	121.2	126.3	814,633	100,437,905	123.29	122.6	122.6	122.8	121.2	126.3	814,633	123.29	-1.68%
2021-06-11	0	124.7	124.7	124.8	122.0	126.6	576,000	71,791,374	124.64	124.7	124.7	124.8	122.0	126.6	576,000	124.64	1.38%
2021-06-10	0	123.0	122.5	123.0	121.0	136.3	2,011,920	253,718,015	126.11	123.0	122.5	123.0	121.0	136.3	2,011,920	126.11	-2.38%
2021-06-09	1	126.0	126.0	126.1	111.4	129.0	2,253,000	274,798,875	121.97	126.0	126.0	126.1	111.4	129.0	2,253,000	121.97	12.80%
2021-06-08	0	111.7	111.6	111.7	109.6	112.5	583,000	64,467,100	110.58	111.7	111.6	111.7	109.6	112.5	583,000	110.58	0.63%
2021-06-07	0	111.0	110.6	111.0	109.0	112.8	315,400	34,958,117	110.84	111.0	110.6	111.0	109.0	112.8	315,400	110.84	0.82%
2021-06-04	0	110.1	110.1	110.5	106.1	111.3	634,000	69,969,700	110.36	110.1	110.1	110.5	106.1	111.3	634,000	110.36	1.57%
2021-06-03	0	108.4	108.2	108.5	107.6	112.0	642,000	70,349,250	109.58	108.4	108.2	108.5	107.6	112.0	642,000	109.58	-0.09%
2021-06-02	0	108.5	108.3	108.5	107.0	112.6	1,039,020	113,309,840	109.05	108.5	108.3	108.5	107.0	112.6	1,039,020	109.05	-3.64%
2021-06-01	0	112.6	112.5	112.7	108.1	113.0	597,000	66,453,100	111.31	112.6	112.5	112.7	108.1	113.0	597,000	111.31	0.90%
2021-05-31	0	111.6	111.5	111.6	107.0	111.6	689,000	76,080,775	110.42	111.6	111.5	111.6	107.0	111.6	689,000	110.42	4.69%
2021-05-28	0	106.6	106.6	107.0	104.8	111.0	910,000	98,786,425	108.56	106.6	106.6	107.0	104.8	111.0	910,000	108.56	0.47%
2021-05-27	0	106.1	105.9	106.1	105.1	108.2	335,000	35,513,987	106.01	106.1	105.9	106.1	105.1	108.2	335,000	106.01	-1.94%
2021-05-26	0	108.2	108.1	108.2	104.6	108.8	814,000	87,383,450	107.35	108.2	108.1	108.2	104.6	108.8	814,000	107.35	1.03%
2021-05-25	0	107.1	107.0	107.1	99.10	107.6	1,783,520	187,990,987	105.40	107.1	107.0	107.1	99.10	107.6	1,783,520	105.40	8.07%
2021-05-24	0	99.10	99.10	99.40	95.55	101.9	1,375,000	135,547,903	98.580	99.10	99.10	99.40	95.55	101.9	1,375,000	98.580	-2.56%
2021-05-21	0	101.7	101.5	101.7	98.60	105.0	1,345,146	137,933,848	102.54	101.7	101.5	101.7	98.60	105.0	1,345,146	102.54	2.52%
2021-05-20	0	99.20	99.20	99.30	95.35	100.8	1,014,725	100,711,972	99.251	99.20	99.20	99.30	95.35	100.8	1,014,725	99.251	3.77%
2021-05-18	0	95.60	94.90	95.65	94.15	96.60	859,500	81,954,500	95.351	95.60	94.90	95.65	94.15	96.60	859,500	95.351	0.42%
2021-05-17	0	95.20	94.85	95.25	92.50	96.80	720,500	68,880,025	95.600	95.20	94.85	95.25	92.50	96.80	720,500	95.600	2.53%
2021-05-14	0	92.85	92.85	92.90	88.05	92.95	548,500	50,130,953	91.397	92.85	92.85	92.90	88.05	92.95	548,500	91.396	2.82%
2021-05-13	0	90.30	89.95	90.30	88.80	93.15	646,000	58,933,962	91.229	90.30	89.95	90.30	88.80	93.15	646,000	91.229	0.00%
2021-05-12	0	90.30	89.90	90.30	87.10	90.85	1,358,000	120,948,828	89.064	90.30	89.90	90.30	87.10	90.85	1,358,000	89.064	2.03%
2021-05-11	0	88.50	88.25	88.50	86.90	100.6	2,296,500	214,960,720	93.604	88.50	88.25	88.50	86.90	100.6	2,296,500	93.604	-5.95%
2021-05-10	0	94.10	94.05	94.10	94.00	97.85	3,928,072	366,995,944	93.429	94.10	94.05	94.10	94.00	97.85	3,928,072	93.429	-2.08%
2021-05-07	0	96.10	96.10	96.35	94.60	101.5	781,000	76,264,750	97.650	96.10	96.10	96.35	94.60	101.5	781,000	97.650	-3.90%
2021-05-06	0	100.0	100.0	100.8	98.30	104.6	599,000	59,957,725	100.10	100.0	100.0	100.8	98.30	104.6	599,000	100.10	-1.19%
2021-05-05	0	101.2	101.2	102.3	99.50	103.1	268,000	27,077,625	101.04	101.2	101.2	102.3	99.50	103.1	268,000	101.04	-2.03%
2021-05-04	0	103.3	103.3	103.5	103.0	107.7	195,000	20,355,750	104.39	103.3	103.3	103.5	103.0	107.7	195,000	104.39	-1.90%
2021-05-03	0	105.3	104.3	105.4	99.00	105.3	150,530	15,452,878	102.66	105.3	104.3	105.4	99.00	105.3	150,530	102.66	2.43%
2021-04-30	0	102.8	102.7	102.8	102.0	107.0	391,000	40,491,600	103.56	102.8	102.7	102.8	102.0	107.0	391,000	103.56	-3.93%
2021-04-29	0	107.0	106.7	107.0	106.2	112.6	260,513	28,133,655	107.99	107.0	106.7	107.0	106.2	112.6	260,513	107.99	-3.78%
2021-04-28	0	111.2	111.2	111.4	109.6	112.7	522,500	58,205,329	111.40	111.2	111.2	111.4	109.6	112.7	522,500	111.40	-1.33%
2021-04-27	0	112.7	112.4	112.7	109.0	114.8	892,500	100,728,750	112.86	112.7	112.4	112.7	109.0	114.8	892,500	112.86	3.58%
2021-04-26	0	108.8	108.8	109.0	105.2	115.8	1,195,572	132,115,677	110.50	108.8	108.8	109.0	105.2	115.8	1,195,572	110.50	3.62%
2021-04-23	0	105.0	104.8	105.0	102.0	108.0	676,000	71,497,069	105.76	105.0	104.8	105.0	102.0	108.0	676,000	105.76	0.38%
2021-04-22	0	104.6	104.3	104.9	100.5	106.1	768,028	80,103,459	104.30	104.6	104.3	104.9	100.5	106.1	768,028	104.30	0.77%
2021-04-21	0	103.8	103.5	103.9	95.25	106.9	1,412,000	146,839,350	103.99	103.8	103.5	103.9	95.25	106.9	1,412,000	103.99	4.95%
2021-04-20	0	98.90	98.85	99.15	98.05	101.6	244,513	24,413,615	99.846	98.90	98.85	99.15	98.05	101.6	244,513	99.846	0.15%
2021-04-19	0	98.75	98.40	99.40	93.55	99.80	522,500	51,525,100	98.613	98.75	98.40	99.40	93.55	99.80	522,500	98.613	4.61%
2021-04-16	0	94.40	93.95	94.40	93.60	96.60	144,042	13,657,460	94.816	94.40	93.95	94.40	93.60	96.60	144,042	94.816	0.05%
2021-04-15	0	94.35	94.05	94.55	92.85	96.05	184,000	17,257,425	93.790	94.35	94.05	94.55	92.85	96.05	184,000	93.790	-0.68%
2021-04-14	0	95.00	95.00	95.10	94.50	98.75	216,000	20,820,812	96.393	95.00	95.00	95.10	94.50	98.75	216,000	96.393	-0.37%
2021-04-13	0	95.35	95.35	95.55	94.80	99.50	605,000	58,349,600	96.446	95.35	95.35	95.55	94.80	99.50	605,000	96.446	-4.17%
2021-04-12	0	99.50	99.20	99.50	98.00	105.7	540,000	54,025,175	100.05	99.50	99.20	99.50	98.00	105.7	540,000	100.05	-5.60%
2021-04-09	0	105.4	105.4	105.5	102.8	107.8	355,500	37,460,300	105.37	105.4	105.4	105.5	102.8	107.8	355,500	105.37	1.35%
2021-04-08	0	104.0	103.8	104.1	102.8	106.2	200,000	20,913,000	104.57	104.0	103.8	104.1	102.8	106.2	200,000	104.57	-1.14%
2021-04-07	0	105.2	104.7	105.2	101.0	110.0	504,900	52,427,070	103.84	105.2	104.7	105.2	101.0	110.0	504,900	103.84	-1.22%
2021-04-01	0	106.5	106.1	106.5	97.25	107.0	665,300	68,802,200	103.42	106.5	106.1	106.5	97.25	107.0	665,300	103.42	10.36%
2021-03-31	0	96.50	96.00	96.50	93.55	98.40	324,500	31,414,750	96.810	96.50	96.00	96.50	93.55	98.40	324,500	96.810	0.10%
2021-03-30	0	96.40	96.30	96.90	95.05	99.80	336,713	32,965,399	97.904	96.40	96.30	96.90	95.05	99.80	336,713	97.904	1.42%
2021-03-29	0	95.05	95.00	95.45	95.05	103.4	279,500	27,577,815	98.668	95.05	95.00	95.45	95.05	103.4	279,500	98.668	-4.95%
2021-03-26	0	100.0	98.30	100.0	94.00	100.5	911,470	90,142,799	98.898	100.0	98.30	100.0	94.00	100.5	911,470	98.898	8.70%
2021-03-25	0	92.00	92.00	92.25	84.80	94.50	368,000	33,102,413	89.952	92.00	92.00	92.25	84.80	94.50	368,000	89.952	1.66%
2021-03-24	0	90.50	90.50	90.90	90.15	98.00	816,500	76,002,275	93.083	90.50	90.50	90.90	90.15	98.00	816,500	93.083	-7.65%
2021-03-23	0	98.00	97.50	98.65	95.05	102.9	467,500	45,750,300	97.862	98.00	97.50	98.65	95.05	102.9	467,500	97.862	-2.00%
2021-03-22	0	100.0	99.45	100.3	99.20	104.9	380,855	38,259,099	100.46	100.0	99.45	100.3	99.20	104.9	380,855	100.46	-1.96%
2021-03-19	0	102.0	102.0	102.8	98.30	102.7	965,430	97,424,799	100.91	102.0	102.0	102.8	98.30	102.7	965,430	100.91	-3.68%
2021-03-18	0	105.9	105.5	106.0	97.50	107.5	1,361,133	139,550,235	102.53	105.9	105.5	106.0	97.50	107.5	1,361,133	102.53	-0.09%
2021-03-17	0	106.0	105.6	106.0	96.05	107.1	755,200	77,654,927	102.83	106.0	105.6	106.0	96.05	107.1	755,200	102.83	4.95%
2021-03-16	0	101.0	100.9	101.0	96.35	103.4	824,800	83,058,479	100.70	101.0	100.9	101.0	96.35	103.4	824,800	100.70	5.21%
2021-03-15	0	96.00	96.00	97.95	95.20	113.9	1,170,650	121,152,716	103.49	96.00	96.00	97.95	95.20	113.9	1,170,650	103.49	-14.21%
2021-03-12	0	111.9	111.2	111.9	106.6	114.0	1,882,900	207,417,766	110.16	111.9	111.2	111.9	106.6	114.0	1,882,900	110.16	8.64%
2021-03-11	0	103.0	102.0	103.0	96.80	108.9	1,722,000	176,622,911	102.57	103.0	102.0	103.0	96.80	108.9	1,722,000	102.57	7.85%
2021-03-10	0	95.50	95.50	97.50	89.55	97.95	697,500	65,514,525	93.928	95.50	95.50	97.50	89.55	97.95	697,500	93.928	11.05%
2021-03-09	0	86.00	86.00	86.50	78.05	87.90	1,544,700	129,477,452	83.821	86.00	86.00	86.50	78.05	87.90	1,544,700	83.820	0.47%
2021-03-08	0	85.60	83.65	85.60	82.75	99.40	1,036,500	91,781,901	88.550	85.60	83.65	85.60	82.75	99.40	1,036,500	88.550	-10.04%
2021-03-05	0	95.15	95.15	95.80	92.60	103.5	944,500	92,634,400	98.078	95.15	95.15	95.80	92.60	103.5	944,500	98.078	-7.62%
2021-03-04	0	103.0	103.0	103.1	101.1	110.2	886,071	92,016,848	103.85	103.0	103.0	103.1	101.1	110.2	886,071	103.85	-9.17%
2021-03-03	0	113.4	113.2	113.4	109.0	113.4	366,013	40,742,293	111.31	113.4	113.2	113.4	109.0	113.4	366,013	111.31	-0.09%
2021-03-02	0	113.5	113.5	113.8	109.9	122.0	248,000	28,678,075	115.64	113.5	113.5	113.8	109.9	122.0	248,000	115.64	-4.46%
2021-03-01	0	118.8	118.8	119.7	114.8	119.7	355,000	41,660,563	117.35	118.8	118.8	119.7	114.8	119.7	355,000	117.35	5.32%
2021-02-26	0	112.8	111.5	113.7	106.5	114.4	548,000	61,190,672	111.66	112.8	111.5	113.7	106.5	114.4	548,000	111.66	-2.17%
2021-02-25	0	115.3	115.2	116.3	110.0	118.3	447,513	51,621,634	115.35	115.3	115.2	116.3	110.0	118.3	447,513	115.35	1.14%
2021-02-24	0	114.0	114.0	114.4	105.6	121.0	1,099,613	124,521,766	113.24	114.0	114.0	114.4	105.6	121.0	1,099,613	113.24	-3.88%
2021-02-23	0	118.6	118.5	118.6	115.0	123.0	729,000	86,954,517	119.28	118.6	118.5	118.6	115.0	123.0	729,000	119.28	-3.58%
2021-02-22	0	123.0	122.8	123.0	122.1	132.9	768,574	97,383,012	126.71	123.0	122.8	123.0	122.1	132.9	768,574	126.71	-6.82%
2021-02-19	0	132.0	130.0	132.0	126.6	134.0	591,056	76,904,005	130.11	132.0	130.0	132.0	126.6	134.0	591,056	130.11	-0.53%
2021-02-18	0	132.7	132.7	133.4	130.0	139.4	1,230,529	165,389,082	134.40	132.7	132.7	133.4	130.0	139.4	1,230,529	134.40	-4.74%
2021-02-17	0	139.3	139.0	140.0	139.3	144.0	337,539	47,472,396	140.64	139.3	139.0	140.0	139.3	144.0	337,539	140.64	-3.26%
2021-02-16	0	144.0	144.0	144.6	144.0	149.8	434,200	63,635,366	146.56	144.0	144.0	144.6	144.0	149.8	434,200	146.56	0.70%
2021-02-11	0	143.0	143.0	143.5	141.0	144.0	115,000	16,422,900	142.81	143.0	143.0	143.5	141.0	144.0	115,000	142.81	2.14%
2021-02-10	0	140.0	140.0	141.0	138.0	145.0	441,000	62,213,450	141.07	140.0	140.0	141.0	138.0	145.0	441,000	141.07	-1.62%
2021-02-09	0	142.3	142.0	142.3	121.0	142.3	1,257,719	165,606,403	131.67	142.3	142.0	142.3	121.0	142.3	1,257,719	131.67	18.58%
2021-02-08	0	120.0	119.4	120.0	112.0	120.0	909,500	106,098,575	116.66	120.0	119.4	120.0	112.0	120.0	909,500	116.66	5.63%
2021-02-05	0	113.6	113.0	114.0	111.1	115.0	452,700	51,298,800	113.32	113.6	113.0	114.0	111.1	115.0	452,700	113.32	0.09%
2021-02-04	0	113.5	113.0	113.5	110.2	114.4	382,000	43,003,550	112.57	113.5	113.0	113.5	110.2	114.4	382,000	112.57	-0.53%
2021-02-03	0	114.1	114.1	114.6	113.0	118.5	579,500	66,390,600	114.57	114.1	114.1	114.6	113.0	118.5	579,500	114.57	-2.06%
2021-02-02	0	116.5	115.0	116.8	112.0	119.7	654,951	76,330,865	116.54	116.5	115.0	116.8	112.0	119.7	654,951	116.54	3.28%
2021-02-01	0	112.8	112.0	112.8	104.8	113.5	477,500	52,383,072	109.70	112.8	112.0	112.8	104.8	113.5	477,500	109.70	8.25%
2021-01-29	0	104.2	104.2	105.0	104.1	108.7	390,506	41,303,630	105.77	104.2	104.2	105.0	104.1	108.7	390,506	105.77	0.19%
2021-01-28	0	104.0	103.0	104.0	103.0	110.0	887,513	93,531,483	105.39	104.0	103.0	104.0	103.0	110.0	887,513	105.39	-4.94%
2021-01-27	0	109.4	109.0	109.4	106.6	117.0	726,008	80,118,430	110.35	109.4	109.0	109.4	106.6	117.0	726,008	110.35	-3.61%
2021-01-26	0	113.5	113.5	113.9	113.1	117.6	640,058	73,661,198	115.09	113.5	113.5	113.9	113.1	117.6	640,058	115.09	-2.32%
2021-01-25	0	116.2	116.2	117.0	113.2	121.9	543,233	64,086,729	117.97	116.2	116.2	117.0	113.2	121.9	543,233	117.97	2.11%
2021-01-22	0	113.8	113.4	113.9	110.6	119.0	660,513	76,104,715	115.22	113.8	113.4	113.9	110.6	119.0	660,513	115.22	-4.29%
2021-01-21	0	118.9	118.5	119.0	118.0	128.9	382,057	47,395,082	124.05	118.9	118.5	119.0	118.0	128.9	382,057	124.05	-3.49%
2021-01-20	0	123.2	122.8	123.5	116.4	125.0	586,780	71,413,134	121.70	123.2	122.8	123.5	116.4	125.0	586,780	121.70	5.39%
2021-01-19	0	116.9	116.9	117.0	110.1	116.9	388,985	44,259,143	113.78	116.9	116.9	117.0	110.1	116.9	388,985	113.78	2.81%
2021-01-18	0	113.7	113.0	113.9	100.6	115.0	794,568	87,491,846	110.11	113.7	113.0	113.9	100.6	115.0	794,568	110.11	7.67%
2021-01-15	0	105.6	105.2	105.6	105.0	111.4	532,514	57,039,161	107.11	105.6	105.2	105.6	105.0	111.4	532,514	107.11	-4.61%
2021-01-14	0	110.7	110.3	112.0	105.8	114.1	790,600	87,705,655	110.94	110.7	110.3	112.0	105.8	114.1	790,600	110.94	-1.16%
2021-01-13	0	112.0	112.0	112.6	110.3	115.0	547,583	61,335,980	112.01	112.0	112.0	112.6	110.3	115.0	547,583	112.01	-2.27%
2021-01-12	0	114.6	114.4	114.6	108.2	119.0	1,786,669	202,286,690	113.22	114.6	114.4	114.6	108.2	119.0	1,786,669	113.22	-3.78%
2021-01-11	0	119.1	119.1	119.5	114.0	120.0	573,513	66,554,680	116.05	119.1	119.1	119.5	114.0	120.0	573,513	116.05	1.79%
2021-01-08	0	117.0	116.0	117.0	114.0	118.9	486,242	56,498,351	116.19	117.0	116.0	117.0	114.0	118.9	486,242	116.19	-0.51%
2021-01-07	0	117.6	117.6	118.0	110.5	117.6	429,159	49,190,314	114.62	117.6	117.6	118.0	110.5	117.6	429,159	114.62	2.71%
2021-01-06	0	114.5	114.0	114.5	108.8	123.4	1,906,739	223,078,690	116.99	114.5	114.0	114.5	108.8	123.4	1,906,739	116.99	1.69%
2021-01-05	0	112.6	112.4	112.8	100.0	113.9	822,000	90,478,750	110.07	112.6	112.4	112.8	100.0	113.9	822,000	110.07	8.90%
2021-01-04	0	103.4	103.4	103.5	94.50	103.8	747,600	75,240,200	100.64	103.4	103.4	103.5	94.50	103.8	747,600	100.64	8.84%
2020-12-31	0	95.00	94.80	95.00	93.05	96.15	351,000	33,121,725	94.364	95.00	94.80	95.00	93.05	96.15	351,000	94.364	0.32%
2020-12-30	0	94.70	94.70	95.00	91.65	97.05	957,000	90,205,187	94.258	94.70	94.70	95.00	91.65	97.05	957,000	94.258	-2.37%
2020-12-29	0	97.00	96.35	97.00	95.10	98.60	442,500	42,753,250	96.618	97.00	96.35	97.00	95.10	98.60	442,500	96.618	0.21%
2020-12-28	0	96.80	96.80	96.95	88.25	97.60	809,500	76,641,800	94.678	96.80	96.80	96.95	88.25	97.60	809,500	94.678	6.96%
2020-12-24	0	90.50	90.15	90.50	88.30	92.00	301,600	27,011,110	89.559	90.50	90.15	90.50	88.30	92.00	301,600	89.559	1.51%
2020-12-23	0	89.15	89.15	89.60	81.25	91.50	1,160,200	101,905,775	87.835	89.15	89.15	89.60	81.25	91.50	1,160,200	87.835	9.72%
2020-12-22	0	81.25	81.20	81.80	80.30	86.70	938,000	77,812,875	82.956	81.25	81.20	81.80	80.30	86.70	938,000	82.956	-2.69%
2020-12-21	0	83.50	83.25	83.50	75.80	84.90	2,439,600	198,928,755	81.542	83.50	83.25	83.50	75.80	84.90	2,439,600	81.542	11.33%
2020-12-18	0	75.00	74.70	75.00	73.90	75.80	730,360	54,484,869	74.600	75.00	74.70	75.00	73.90	75.80	730,360	74.600	-0.99%
2020-12-17	0	75.75	75.25	75.75	71.50	77.70	1,306,800	98,094,655	75.065	75.75	75.25	75.75	71.50	77.70	1,306,800	75.065	5.94%
2020-12-16	0	71.50	71.05	71.50	69.05	71.50	563,068	39,590,646	70.312	71.50	71.05	71.50	69.05	71.50	563,068	70.312	2.36%
2020-12-15	0	69.85	69.85	69.95	68.95	70.85	424,000	29,663,725	69.962	69.85	69.85	69.95	68.95	70.85	424,000	69.962	-0.50%
2020-12-14	0	70.20	70.10	70.40	68.80	71.35	501,500	35,260,875	70.311	70.20	70.10	70.40	68.80	71.35	501,500	70.311	2.03%
2020-12-11	0	68.80	68.80	69.00	68.60	73.00	883,424	62,431,317	70.670	68.80	68.80	69.00	68.60	73.00	883,424	70.670	-0.29%
2020-12-10	0	69.00	69.00	69.50	68.50	71.20	378,500	26,352,725	69.624	69.00	69.00	69.50	68.50	71.20	378,500	69.624	-2.95%
2020-12-09	0	71.10	71.10	71.30	70.25	73.00	310,500	22,147,948	71.330	71.10	71.10	71.30	70.25	73.00	310,500	71.330	-1.93%
2020-12-08	0	72.50	72.50	72.95	69.15	73.00	855,100	61,610,915	72.051	72.50	72.50	72.95	69.15	73.00	855,100	72.051	4.47%
2020-12-07	0	69.40	69.15	69.40	66.75	70.70	830,500	57,796,375	69.592	69.40	69.15	69.40	66.75	70.70	830,500	69.592	2.81%
2020-12-04	0	67.50	67.50	67.60	67.20	68.55	451,822	30,606,958	67.741	67.50	67.50	67.60	67.20	68.55	451,822	67.741	-0.66%
2020-12-03	0	67.95	67.90	67.95	66.90	68.60	1,041,500	70,517,175	67.707	67.95	67.90	67.95	66.90	68.60	1,041,500	67.707	-0.37%
2020-12-02	0	68.20	68.20	68.25	66.40	71.40	497,500	33,621,375	67.581	68.20	68.20	68.25	66.40	71.40	497,500	67.581	-2.57%
2020-12-01	0	70.00	70.00	70.20	68.60	70.85	654,000	45,744,600	69.946	70.00	70.00	70.20	68.60	70.85	654,000	69.946	0.00%
2020-11-30	0	70.00	69.50	70.25	68.65	71.60	323,000	22,513,772	69.702	70.00	69.50	70.25	68.65	71.60	323,000	69.702	-0.85%
2020-11-27	0	70.60	70.20	70.60	68.30	71.60	236,000	16,526,325	70.027	70.60	70.20	70.60	68.30	71.60	236,000	70.027	0.86%
2020-11-26	0	70.00	69.65	70.20	66.20	71.95	618,300	43,067,315	69.654	70.00	69.65	70.20	66.20	71.95	618,300	69.654	2.49%
2020-11-25	0	68.30	68.30	68.35	66.15	70.00	1,163,000	79,183,300	68.085	68.30	68.30	68.35	66.15	70.00	1,163,000	68.085	-2.71%
2020-11-24	0	70.20	70.20	70.50	69.85	75.50	1,083,650	77,990,472	71.970	70.20	70.20	70.50	69.85	75.50	1,083,650	71.970	-5.84%
2020-11-23	0	74.55	74.40	74.50	73.50	75.00	486,137	36,119,539	74.299	74.55	74.40	74.50	73.50	75.00	486,137	74.299	-0.60%
2020-11-20	0	75.00	74.80	75.00	72.70	76.00	636,000	47,247,125	74.288	75.00	74.80	75.00	72.70	76.00	636,000	74.288	1.90%
2020-11-19	0	73.60	73.60	73.80	72.60	76.95	933,500	69,233,850	74.166	73.60	73.60	73.80	72.60	76.95	933,500	74.166	-3.03%
2020-11-18	0	75.90	75.90	76.40	75.10	79.80	912,500	70,944,125	77.747	75.90	75.90	76.40	75.10	79.80	912,500	77.747	1.61%
2020-11-17	0	74.70	74.70	75.00	73.25	80.75	1,705,500	129,419,275	75.884	74.70	74.70	75.00	73.25	80.75	1,705,500	75.883	-6.10%
2020-11-16	0	79.55	79.55	79.60	67.45	79.80	3,813,018	282,465,884	74.079	79.55	79.55	79.60	67.45	79.80	3,813,018	74.079	18.55%
2020-11-13	0	67.10	67.10	67.15	66.70	72.75	2,746,000	189,463,157	68.996	67.10	67.10	67.15	66.70	72.75	2,746,000	68.996	-4.01%
2020-11-12	0	69.90	69.80	69.90	65.00	70.20	2,091,800	141,908,197	67.840	69.90	69.80	69.90	65.00	70.20	2,091,800	67.840	6.55%
2020-11-11	0	65.60	65.50	65.60	63.80	67.75	2,492,465	163,953,519	65.780	65.60	65.50	65.60	63.80	67.75	2,492,465	65.780	-3.95%
2020-11-10	0	68.30	68.00	68.30	65.50	72.20	5,335,000	363,590,062	68.152	68.30	68.00	68.30	65.50	72.20	5,335,000	68.152	-2.15%
2020-11-09	0	69.80	69.70	69.80	60.60	73.70	35,718,961	2,297,638,899	64.326	69.80	69.70	69.80	60.60	73.70	35,718,961	64.325