Prices and Webb-site Total Returns

GUSHENGTANG HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02273	2021-12-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-26	25.14	25.08	25.14	24.32	25.78	1,147,815	28,598,007	24.915	25.14	25.08	25.14	24.32	25.78	1,147,815	24.915	-2.56%
2026-06-25	25.80	25.72	25.80	25.36	26.50	792,200	20,348,754	25.686	25.80	25.72	25.80	25.36	26.50	792,200	25.686	-2.35%
2026-06-24	26.42	26.32	26.42	25.92	26.50	1,128,500	29,594,646	26.225	26.42	26.32	26.42	25.92	26.50	1,128,500	26.225	2.84%
2026-06-23	26.38	26.36	26.38	25.82	26.82	925,000	24,203,652	26.166	25.69	25.67	25.69	25.14	26.12	949,844	25.482	0.46%
2026-06-22	26.26	26.22	26.26	25.72	26.40	1,191,100	31,116,744	26.124	25.57	25.53	25.57	25.05	25.71	1,223,091	25.441	-1.65%
2026-06-18	26.70	26.70	26.78	26.14	26.80	852,700	22,547,347	26.442	26.00	26.00	26.08	25.46	26.10	875,602	25.751	-0.52%
2026-06-17	26.84	26.80	26.84	26.74	27.68	650,700	17,514,962	26.917	26.14	26.10	26.14	26.04	26.96	668,177	26.213	-1.83%
2026-06-16	27.34	27.10	27.34	26.66	27.62	831,400	22,515,606	27.082	26.62	26.39	26.62	25.96	26.90	853,730	26.373	-1.23%
2026-06-15	27.68	27.62	27.68	26.86	27.68	888,200	24,274,215	27.330	26.96	26.90	26.96	26.16	26.96	912,056	26.615	1.24%
2026-06-12	27.34	27.32	27.36	27.24	27.84	695,300	19,106,602	27.480	26.62	26.61	26.64	26.53	27.11	713,975	26.761	-1.09%
2026-06-11	27.64	27.62	27.64	27.22	27.80	524,400	14,452,560	27.560	26.92	26.90	26.92	26.51	27.07	538,485	26.839	-0.79%
2026-06-10	27.86	27.66	27.86	27.00	27.92	811,500	22,396,677	27.599	27.13	26.94	27.13	26.29	27.19	833,296	26.877	0.43%
2026-06-09	27.74	27.50	27.74	26.80	27.90	1,022,834	27,847,754	27.226	27.01	26.78	27.01	26.10	27.17	1,050,306	26.514	1.84%
2026-06-08	27.24	27.08	27.24	26.38	27.60	1,175,200	31,691,706	26.967	26.53	26.37	26.53	25.69	26.88	1,206,764	26.262	0.15%
2026-06-05	27.20	27.20	27.22	26.70	27.38	705,800	19,094,896	27.054	26.49	26.49	26.51	26.00	26.66	724,757	26.347	1.42%
2026-06-04	26.82	26.68	26.82	26.40	26.90	490,500	13,090,375	26.688	26.12	25.98	26.12	25.71	26.20	503,674	25.990	0.83%
2026-06-03	26.60	26.56	26.60	26.34	27.50	815,500	21,667,011	26.569	25.90	25.87	25.90	25.65	26.78	837,403	25.874	-1.63%
2026-06-02	27.04	26.96	27.04	26.36	27.24	1,218,372	32,739,279	26.871	26.33	26.25	26.33	25.67	26.53	1,251,096	26.168	0.52%
2026-06-01	26.90	26.74	26.90	26.52	27.90	1,370,100	36,800,329	26.860	26.20	26.04	26.20	25.83	27.17	1,406,899	26.157	-3.58%
2026-05-29	27.90	27.86	27.90	26.10	27.90	1,234,700	32,920,476	26.663	27.17	27.13	27.17	25.42	27.17	1,267,862	25.965	5.28%
2026-05-28	26.50	26.44	26.50	25.66	26.70	1,497,500	39,025,586	26.061	25.81	25.75	25.81	24.99	26.00	1,537,721	25.379	0.91%
2026-05-27	26.26	26.20	26.26	25.88	26.36	1,168,200	30,490,616	26.101	25.57	25.51	25.57	25.20	25.67	1,199,576	25.418	-0.38%
2026-05-26	26.36	26.36	26.38	26.06	27.38	1,109,700	29,395,021	26.489	25.67	25.67	25.69	25.38	26.66	1,139,505	25.796	-1.79%
2026-05-22	26.84	26.68	26.84	26.50	27.18	633,700	16,909,320	26.684	26.14	25.98	26.14	25.81	26.47	650,720	25.986	0.75%
2026-05-21	26.64	26.64	26.66	26.56	27.50	873,600	23,479,873	26.877	25.94	25.94	25.96	25.87	26.78	897,064	26.174	-1.70%
2026-05-20	27.10	26.96	27.10	26.52	27.86	738,400	19,843,434	26.874	26.39	26.25	26.39	25.83	27.13	758,232	26.171	-1.38%
2026-05-19	27.48	27.42	27.48	27.10	28.36	1,400,500	38,591,936	27.556	26.76	26.70	26.76	26.39	27.62	1,438,116	26.835	-2.76%
2026-05-18	28.26	28.06	28.26	27.36	28.82	1,340,700	37,535,502	27.997	27.52	27.33	27.52	26.64	28.07	1,376,709	27.265	-1.94%
2026-05-15	28.82	28.82	28.84	28.06	29.18	1,198,100	34,234,608	28.574	28.07	28.07	28.09	27.33	28.42	1,230,279	27.827	-0.21%
2026-05-14	28.88	28.84	28.88	28.28	28.98	849,320	24,320,071	28.635	28.12	28.09	28.12	27.54	28.22	872,132	27.886	0.84%
2026-05-13	28.64	28.56	28.64	28.18	29.06	1,188,100	34,027,995	28.641	27.89	27.81	27.89	27.44	28.30	1,220,011	27.892	1.06%
2026-05-12	28.34	28.34	28.44	28.34	28.98	780,497	22,282,045	28.549	27.60	27.60	27.70	27.60	28.22	801,460	27.802	-1.94%
2026-05-11	28.90	28.88	28.90	28.54	29.10	984,100	28,353,036	28.811	28.14	28.12	28.14	27.79	28.34	1,010,532	28.058	-0.89%
2026-05-08	29.16	29.04	29.16	28.62	29.76	1,386,000	40,368,361	29.126	28.40	28.28	28.40	27.87	28.98	1,423,226	28.364	0.00%
2026-05-07	29.16	29.00	29.16	28.40	29.48	812,900	23,510,287	28.922	28.40	28.24	28.40	27.66	28.71	834,733	28.165	-0.48%
2026-05-06	29.30	29.16	29.30	28.92	29.68	843,800	24,553,388	29.099	28.53	28.40	28.53	28.16	28.90	866,463	28.337	-0.68%
2026-05-05	29.50	29.30	29.50	29.04	29.50	155,400	4,562,410	29.359	28.73	28.53	28.73	28.28	28.73	159,574	28.591	-0.61%
2026-05-04	29.68	29.58	29.68	29.30	29.74	158,200	4,677,284	29.566	28.90	28.81	28.90	28.53	28.96	162,449	28.792	-0.07%
2026-04-30	29.70	29.42	29.70	29.00	30.50	723,300	21,270,426	29.408	28.92	28.65	28.92	28.24	29.70	742,727	28.638	0.27%
2026-04-29	29.62	29.50	29.62	29.42	30.24	914,800	27,269,748	29.810	28.85	28.73	28.85	28.65	29.45	939,370	29.030	-1.59%
2026-04-28	30.10	30.06	30.10	29.60	30.34	952,200	28,497,304	29.928	29.31	29.27	29.31	28.83	29.55	977,775	29.145	-0.79%
2026-04-27	30.34	30.22	30.34	29.96	30.50	1,535,380	46,522,747	30.301	29.55	29.43	29.55	29.18	29.70	1,576,618	29.508	1.27%
2026-04-24	29.96	29.94	29.96	28.62	30.30	1,708,232	50,839,053	29.761	29.18	29.16	29.18	27.87	29.51	1,754,113	28.983	3.74%
2026-04-23	28.88	28.78	28.88	28.72	29.56	1,025,300	29,863,630	29.127	28.12	28.03	28.12	27.97	28.79	1,052,838	28.365	-0.69%
2026-04-22	29.08	29.06	29.08	28.90	31.00	7,546,715	225,427,084	29.871	28.32	28.30	28.32	28.14	30.19	7,749,410	29.090	4.53%
2026-04-21	27.82	27.80	27.82	27.74	28.70	461,885	12,981,779	28.106	27.09	27.07	27.09	27.01	27.95	474,291	27.371	-2.04%
2026-04-20	28.40	28.38	28.40	27.68	28.82	1,424,400	40,401,152	28.364	27.66	27.64	27.66	26.96	28.07	1,462,658	27.622	1.94%
2026-04-17	27.86	27.74	27.86	27.42	28.10	992,700	27,562,292	27.765	27.13	27.01	27.13	26.70	27.37	1,019,363	27.039	-0.71%
2026-04-16	28.06	28.04	28.06	27.50	28.28	966,300	26,951,974	27.892	27.33	27.31	27.33	26.78	27.54	992,254	27.162	0.29%
2026-04-15	27.98	27.80	27.98	26.94	28.18	1,221,740	33,687,741	27.574	27.25	27.07	27.25	26.24	27.44	1,254,554	26.852	2.19%
2026-04-14	27.38	27.38	27.40	26.82	27.48	1,402,700	38,074,494	27.144	26.66	26.66	26.68	26.12	26.76	1,440,375	26.434	1.11%
2026-04-13	27.08	27.08	27.18	26.90	28.02	1,445,202	39,322,878	27.209	26.37	26.37	26.47	26.20	27.29	1,484,018	26.498	-3.35%
2026-04-10	28.02	27.90	28.02	27.54	28.04	2,502,633	69,534,734	27.785	27.29	27.17	27.29	26.82	27.31	2,569,850	27.058	-0.07%
2026-04-09	28.04	27.78	28.04	27.50	28.10	1,550,682	43,090,126	27.788	27.31	27.05	27.31	26.78	27.37	1,592,331	27.061	0.86%
2026-04-08	27.80	27.62	27.80	26.62	27.92	2,024,070	55,389,818	27.366	27.07	26.90	27.07	25.92	27.19	2,078,434	26.650	2.58%
2026-04-02	27.10	27.08	27.10	26.30	27.38	1,285,303	34,608,913	26.927	26.39	26.37	26.39	25.61	26.66	1,319,825	26.222	0.44%
2026-04-01	26.98	26.72	26.98	25.16	27.66	3,423,700	89,813,413	26.233	26.27	26.02	26.27	24.50	26.94	3,515,656	25.547	-1.17%
2026-03-31	27.30	27.30	27.34	26.70	27.46	711,731	19,314,142	27.137	26.59	26.59	26.62	26.00	26.74	730,847	26.427	-0.51%
2026-03-30	27.44	27.10	27.44	26.00	27.54	1,639,600	44,076,194	26.882	26.72	26.39	26.72	25.32	26.82	1,683,638	26.179	2.01%
2026-03-27	26.90	26.90	26.92	26.00	27.04	1,086,426	29,147,638	26.829	26.20	26.20	26.22	25.32	26.33	1,115,606	26.127	1.82%
2026-03-26	26.42	26.32	26.48	26.16	27.08	580,099	15,327,643	26.423	25.73	25.63	25.79	25.48	26.37	595,680	25.731	-2.15%
2026-03-25	27.00	26.88	27.00	26.42	27.00	656,692	17,564,546	26.747	26.29	26.18	26.29	25.73	26.29	674,330	26.047	2.20%
2026-03-24	26.42	26.30	26.46	25.50	26.48	581,500	15,174,810	26.096	25.73	25.61	25.77	24.83	25.79	597,118	25.413	3.69%
2026-03-23	25.48	25.46	25.52	25.12	26.22	967,181	24,691,830	25.530	24.81	24.79	24.85	24.46	25.53	993,158	24.862	-3.85%
2026-03-20	26.50	26.48	26.50	26.30	26.90	917,121	24,414,671	26.621	25.81	25.79	25.81	25.61	26.20	941,754	25.925	0.23%
2026-03-19	26.44	26.44	26.50	26.32	27.50	1,327,800	35,711,714	26.895	25.75	25.75	25.81	25.63	26.78	1,363,463	26.192	-3.99%
2026-03-18	27.54	27.54	27.64	27.16	28.58	1,220,665	33,607,253	27.532	26.82	26.82	26.92	26.45	27.83	1,253,450	26.812	-1.01%
2026-03-17	27.82	27.82	27.94	27.80	28.88	1,634,500	46,484,843	28.440	27.09	27.09	27.21	27.07	28.12	1,678,401	27.696	-1.70%
2026-03-16	28.30	28.26	28.30	27.00	28.66	3,783,407	106,200,241	28.070	27.56	27.52	27.56	26.29	27.91	3,885,024	27.336	6.87%
2026-03-13	26.48	26.46	26.48	26.00	26.64	924,564	24,476,836	26.474	25.79	25.77	25.79	25.32	25.94	949,397	25.781	0.53%
2026-03-12	26.34	26.34	26.38	26.02	26.88	1,228,200	32,408,853	26.387	25.65	25.65	25.69	25.34	26.18	1,261,188	25.697	-1.42%
2026-03-11	26.72	26.68	26.72	26.12	26.74	859,463	22,766,981	26.490	26.02	25.98	26.02	25.44	26.04	882,547	25.797	1.14%
2026-03-10	26.42	26.40	26.42	26.16	26.68	707,500	18,705,181	26.438	25.73	25.71	25.73	25.48	25.98	726,503	25.747	1.38%
2026-03-09	26.06	26.06	26.08	25.34	26.14	671,000	17,314,901	25.805	25.38	25.38	25.40	24.68	25.46	689,022	25.130	-0.46%
2026-03-06	26.18	26.18	26.22	25.32	26.50	1,065,200	27,844,113	26.140	25.50	25.50	25.53	24.66	25.81	1,093,810	25.456	2.35%
2026-03-05	25.58	25.58	25.64	25.50	26.90	2,340,497	60,916,622	26.027	24.91	24.91	24.97	24.83	26.20	2,403,360	25.346	-3.47%
2026-03-04	26.50	26.46	26.50	25.42	26.70	2,699,200	70,849,608	26.248	25.81	25.77	25.81	24.76	26.00	2,771,697	25.562	3.68%
2026-03-03	25.56	25.52	25.56	25.00	26.72	3,372,644	85,934,251	25.480	24.89	24.85	24.89	24.35	26.02	3,463,229	24.813	-3.03%
2026-03-02	26.36	26.36	26.44	26.22	27.50	1,411,200	37,551,911	26.610	25.67	25.67	25.75	25.53	26.78	1,449,103	25.914	-4.22%
2026-02-27	27.52	27.50	27.52	26.78	27.86	1,389,400	38,092,862	27.417	26.80	26.78	26.80	26.08	27.13	1,426,717	26.700	2.99%
2026-02-26	26.72	26.72	26.74	26.62	28.50	3,515,500	95,621,792	27.200	26.02	26.02	26.04	25.92	27.75	3,609,922	26.489	-5.45%
2026-02-25	28.26	28.26	28.28	28.26	29.56	2,004,900	57,301,810	28.581	27.52	27.52	27.54	27.52	28.79	2,058,749	27.833	-3.15%
2026-02-24	29.18	29.16	29.18	29.08	30.48	1,113,956	32,784,192	29.430	28.42	28.40	28.42	28.32	29.68	1,143,875	28.661	-2.67%
2026-02-23	29.98	29.96	29.98	29.86	30.48	164,500	4,960,579	30.156	29.20	29.18	29.20	29.08	29.68	168,918	29.367	0.87%
2026-02-20	29.72	29.70	29.72	29.68	31.14	271,800	8,148,146	29.979	28.94	28.92	28.94	28.90	30.33	279,100	29.194	-4.93%
2026-02-16	31.26	30.62	31.26	30.08	31.26	132,800	4,050,060	30.497	30.44	29.82	30.44	29.29	30.44	136,367	29.700	0.06%
2026-02-13	31.24	31.24	31.32	30.50	31.40	1,178,600	36,650,457	31.097	30.42	30.42	30.50	29.70	30.58	1,210,256	30.283	1.03%
2026-02-12	30.92	30.84	30.92	30.60	31.42	700,458	21,568,937	30.793	30.11	30.03	30.11	29.80	30.60	719,271	29.987	-0.90%
2026-02-11	31.20	31.20	31.22	30.90	31.50	868,400	27,100,762	31.208	30.38	30.38	30.40	30.09	30.68	891,724	30.391	0.45%
2026-02-10	31.06	30.90	31.06	30.18	31.28	1,757,300	54,334,422	30.919	30.25	30.09	30.25	29.39	30.46	1,804,499	30.111	2.92%
2026-02-09	30.18	30.18	30.30	29.90	30.86	975,600	29,575,768	30.316	29.39	29.39	29.51	29.12	30.05	1,001,803	29.523	-0.72%
2026-02-06	30.40	30.32	30.40	30.12	30.74	942,800	28,718,693	30.461	29.60	29.53	29.60	29.33	29.94	968,122	29.664	-0.26%
2026-02-05	30.48	30.36	30.48	30.04	30.66	1,421,511	43,148,014	30.354	29.68	29.57	29.68	29.25	29.86	1,459,691	29.560	0.40%
2026-02-04	30.36	30.36	30.40	30.20	30.86	1,120,400	34,139,129	30.471	29.57	29.57	29.60	29.41	30.05	1,150,492	29.673	-0.26%
2026-02-03	30.44	30.44	30.60	29.18	30.86	1,917,800	57,698,986	30.086	29.64	29.64	29.80	28.42	30.05	1,969,310	29.299	3.75%
2026-02-02	29.34	29.34	29.52	28.60	29.68	1,826,800	53,548,841	29.313	28.57	28.57	28.75	27.85	28.90	1,875,865	28.546	-0.54%
2026-01-30	29.50	29.48	29.50	29.06	30.12	1,553,700	45,561,238	29.324	28.73	28.71	28.73	28.30	29.33	1,595,430	28.557	-1.54%
2026-01-29	29.96	29.82	29.96	29.22	30.14	1,606,200	47,742,562	29.724	29.18	29.04	29.18	28.46	29.35	1,649,340	28.946	1.42%
2026-01-28	29.54	29.50	29.54	29.46	30.98	2,335,500	70,175,212	30.047	28.77	28.73	28.77	28.69	30.17	2,398,228	29.261	-3.15%
2026-01-27	30.50	30.44	30.50	30.30	32.18	3,211,600	99,076,957	30.850	29.70	29.64	29.70	29.51	31.34	3,297,859	30.043	-1.29%
2026-01-26	30.90	30.88	30.90	30.28	31.18	1,247,244	38,362,978	30.758	30.09	30.07	30.09	29.49	30.36	1,280,743	29.954	0.26%
2026-01-23	30.82	30.68	30.82	30.34	31.00	1,222,500	37,452,188	30.636	30.01	29.88	30.01	29.55	30.19	1,255,335	29.834	1.05%
2026-01-22	30.50	30.50	30.60	30.34	31.00	854,900	26,185,374	30.630	29.70	29.70	29.80	29.55	30.19	877,862	29.829	-2.06%
2026-01-21	31.14	31.08	31.14	30.60	31.14	695,800	21,522,526	30.932	30.33	30.27	30.33	29.80	30.33	714,488	30.123	-0.19%
2026-01-20	31.20	31.00	31.20	30.72	31.32	1,010,700	31,344,818	31.013	30.38	30.19	30.38	29.92	30.50	1,037,846	30.202	0.65%
2026-01-19	31.00	30.98	31.00	30.90	31.88	1,213,600	37,968,926	31.286	30.19	30.17	30.19	30.09	31.05	1,246,196	30.468	-2.52%
2026-01-16	31.80	31.70	31.80	31.26	31.96	2,060,200	65,116,652	31.607	30.97	30.87	30.97	30.44	31.12	2,115,534	30.780	1.79%
2026-01-15	31.24	31.22	31.26	31.08	32.14	1,079,000	33,810,189	31.335	30.42	30.40	30.44	30.27	31.30	1,107,981	30.515	-1.45%
2026-01-14	31.70	31.58	31.70	31.12	32.18	2,269,900	71,857,457	31.657	30.87	30.75	30.87	30.31	31.34	2,330,867	30.829	1.21%
2026-01-13	31.32	31.20	31.32	30.78	31.54	1,827,809	57,149,395	31.267	30.50	30.38	30.50	29.97	30.72	1,876,902	30.449	2.69%
2026-01-09	30.50	30.42	30.50	29.60	30.58	1,308,100	39,461,644	30.167	29.70	29.62	29.70	28.83	29.78	1,343,234	29.378	1.60%
2026-01-08	30.02	30.02	30.04	29.52	30.22	1,186,900	35,419,027	29.842	29.23	29.23	29.25	28.75	29.43	1,218,779	29.061	0.07%
2026-01-07	30.00	30.00	30.02	29.30	30.28	2,295,096	68,723,631	29.944	29.22	29.22	29.23	28.53	29.49	2,356,739	29.160	2.04%
2026-01-06	29.40	29.40	29.42	28.38	29.42	1,751,800	50,794,029	28.995	28.63	28.63	28.65	27.64	28.65	1,798,851	28.237	1.31%
2026-01-05	29.02	29.00	29.02	28.40	29.16	869,700	25,082,716	28.841	28.26	28.24	28.26	27.66	28.40	893,059	28.086	2.91%
2025-12-31	28.20	28.20	28.26	27.42	28.20	1,132,188	31,531,597	27.850	27.46	27.46	27.52	26.70	27.46	1,162,597	27.122	1.88%
2025-12-30	27.68	27.66	27.68	27.54	28.58	2,536,651	70,696,464	27.870	26.96	26.94	26.96	26.82	27.83	2,604,782	27.141	-3.15%
2025-12-29	28.58	28.54	28.58	28.44	29.08	976,600	28,015,324	28.687	27.83	27.79	27.83	27.70	28.32	1,002,830	27.936	-0.69%
2025-12-24	28.78	28.78	28.84	28.74	29.14	299,500	8,644,814	28.864	28.03	28.03	28.09	27.99	28.38	307,544	28.109	-1.24%
2025-12-23	29.14	29.12	29.16	28.84	29.50	694,600	20,238,282	29.137	28.38	28.36	28.40	28.09	28.73	713,256	28.374	-1.02%
2025-12-22	29.44	29.32	29.44	29.20	29.58	687,600	20,220,712	29.408	28.67	28.55	28.67	28.44	28.81	706,068	28.638	-0.27%
2025-12-19	29.52	29.52	29.60	28.74	29.90	1,972,300	57,837,998	29.325	28.75	28.75	28.83	27.99	29.12	2,025,273	28.558	1.72%
2025-12-18	29.02	29.02	29.04	28.28	29.24	836,200	24,185,028	28.923	28.26	28.26	28.28	27.54	28.48	858,659	28.166	1.68%
2025-12-17	28.54	28.42	28.54	28.24	28.72	585,000	16,664,584	28.487	27.79	27.68	27.79	27.50	27.97	600,712	27.741	-0.28%
2025-12-16	28.62	28.32	28.62	28.02	28.70	766,100	21,679,090	28.298	27.87	27.58	27.87	27.29	27.95	786,676	27.558	-0.35%
2025-12-15	28.72	28.64	28.82	27.90	28.96	1,142,600	32,721,600	28.638	27.97	27.89	28.07	27.17	28.20	1,173,289	27.889	1.92%
2025-12-12	28.18	28.14	28.18	27.52	28.22	1,120,200	31,319,244	27.959	27.44	27.40	27.44	26.80	27.48	1,150,287	27.227	1.22%
2025-12-11	27.84	27.76	27.84	27.60	28.50	1,416,400	39,503,248	27.890	27.11	27.03	27.11	26.88	27.75	1,454,443	27.160	-2.25%
2025-12-10	28.48	28.46	28.48	28.00	28.50	647,400	18,299,471	28.266	27.74	27.72	27.74	27.27	27.75	664,788	27.527	0.85%
2025-12-09	28.24	28.24	28.28	27.94	28.50	919,000	25,889,821	28.172	27.50	27.50	27.54	27.21	27.75	943,683	27.435	-0.77%
2025-12-08	28.46	28.42	28.46	27.80	28.58	1,464,620	41,173,905	28.112	27.72	27.68	27.72	27.07	27.83	1,503,958	27.377	0.00%
2025-12-05	28.46	28.30	28.46	28.22	28.90	1,037,800	29,443,053	28.371	27.72	27.56	27.72	27.48	28.14	1,065,674	27.629	-0.63%
2025-12-04	28.64	28.46	28.64	28.34	28.70	608,300	17,358,555	28.536	27.89	27.72	27.89	27.60	27.95	624,638	27.790	-0.21%
2025-12-03	28.70	28.60	28.70	28.48	29.12	1,042,500	29,901,585	28.683	27.95	27.85	27.95	27.74	28.36	1,070,500	27.932	-1.37%
2025-12-02	29.10	29.04	29.10	28.62	29.38	1,005,700	28,990,502	28.826	28.34	28.28	28.34	27.87	28.61	1,032,712	28.072	0.07%
2025-12-01	29.08	29.08	29.16	29.02	29.96	815,300	23,980,969	29.414	28.32	28.32	28.40	28.26	29.18	837,198	28.644	-2.81%
2025-11-28	29.92	29.88	29.92	29.52	30.02	1,093,500	32,603,208	29.816	29.14	29.10	29.14	28.75	29.23	1,122,870	29.036	0.07%
2025-11-27	29.90	29.82	29.90	29.40	29.92	905,500	26,879,826	29.685	29.12	29.04	29.12	28.63	29.14	929,821	28.909	-0.07%
2025-11-26	29.92	29.90	29.92	29.34	30.10	940,180	28,067,301	29.853	29.14	29.12	29.14	28.57	29.31	965,432	29.072	0.00%
2025-11-25	29.92	29.80	29.92	29.12	30.02	1,245,400	36,865,806	29.602	29.14	29.02	29.14	28.36	29.23	1,278,850	28.827	1.22%
2025-11-24	29.56	29.38	29.56	28.48	29.74	2,085,900	61,266,088	29.372	28.79	28.61	28.79	27.74	28.96	2,141,925	28.603	2.43%
2025-11-21	28.86	28.80	28.86	28.38	29.18	1,968,800	56,660,593	28.779	28.11	28.05	28.11	27.64	28.42	2,021,679	28.026	-1.70%
2025-11-20	29.36	29.16	29.36	29.00	30.22	1,190,000	35,258,180	29.629	28.59	28.40	28.59	28.24	29.43	1,221,962	28.854	1.17%
2025-11-19	29.02	29.02	29.04	28.90	30.26	2,055,600	60,076,783	29.226	28.26	28.26	28.28	28.14	29.47	2,110,811	28.461	-2.94%
2025-11-18	29.90	29.88	29.90	29.86	31.00	1,726,400	52,404,612	30.355	29.12	29.10	29.12	29.08	30.19	1,772,769	29.561	-1.90%
2025-11-17	30.48	30.46	30.48	29.38	30.84	1,994,615	60,102,707	30.133	29.68	29.66	29.68	28.61	30.03	2,048,188	29.344	2.70%
2025-11-14	29.68	29.62	29.68	29.50	30.20	561,500	16,758,694	29.846	28.90	28.85	28.90	28.73	29.41	576,581	29.066	-1.85%
2025-11-13	30.24	30.22	30.24	29.80	30.30	767,300	23,122,771	30.135	29.45	29.43	29.45	29.02	29.51	787,909	29.347	0.73%
2025-11-12	30.02	29.96	30.02	29.62	30.38	682,600	20,521,727	30.064	29.23	29.18	29.23	28.85	29.59	700,934	29.278	0.27%
2025-11-11	29.94	29.86	29.96	29.86	31.14	2,068,800	62,426,396	30.175	29.16	29.08	29.18	29.08	30.33	2,124,365	29.386	-2.67%
2025-11-10	30.76	30.76	30.78	29.22	30.94	3,366,860	102,028,592	30.304	29.96	29.96	29.97	28.46	30.13	3,457,289	29.511	3.22%
2025-11-07	29.80	29.78	29.80	27.92	30.50	7,209,500	213,826,810	29.659	29.02	29.00	29.02	27.19	29.70	7,403,138	28.883	7.27%
2025-11-06	27.78	27.72	27.78	27.60	28.24	3,879,456	108,001,454	27.839	27.05	26.99	27.05	26.88	27.50	3,983,653	27.111	-1.42%
2025-11-05	28.18	28.12	28.18	28.02	28.68	1,839,500	52,090,357	28.318	27.44	27.38	27.44	27.29	27.93	1,888,907	27.577	-1.33%
2025-11-04	28.56	28.56	28.58	28.22	29.00	1,471,500	41,974,093	28.525	27.81	27.81	27.83	27.48	28.24	1,511,023	27.779	-1.52%
2025-11-03	29.00	29.00	29.02	27.74	29.26	1,788,500	51,073,786	28.557	28.24	28.24	28.26	27.01	28.49	1,836,537	27.810	1.54%
2025-10-31	28.56	28.50	28.56	28.20	28.68	2,879,500	81,943,109	28.457	27.81	27.75	27.81	27.46	27.93	2,956,840	27.713	0.07%
2025-10-30	28.54	28.52	28.54	28.42	29.62	2,418,600	69,212,991	28.617	27.79	27.77	27.79	27.68	28.85	2,483,560	27.868	-2.33%
2025-10-28	29.22	29.20	29.22	29.08	29.56	612,690	17,914,532	29.239	28.46	28.44	28.46	28.32	28.79	629,146	28.474	-0.81%
2025-10-27	29.46	29.46	29.50	29.20	30.00	1,488,000	43,834,648	29.459	28.69	28.69	28.73	28.44	29.22	1,527,966	28.688	-0.94%
2025-10-24	29.74	29.68	29.74	29.52	29.98	686,900	20,421,104	29.729	28.96	28.90	28.96	28.75	29.20	705,349	28.952	0.41%
2025-10-23	29.62	29.62	29.70	29.20	30.12	1,102,000	32,480,946	29.475	28.85	28.85	28.92	28.44	29.33	1,131,598	28.704	-1.73%
2025-10-22	30.14	30.08	30.14	29.36	30.24	1,020,100	30,542,555	29.941	29.35	29.29	29.35	28.59	29.45	1,047,499	29.158	1.82%
2025-10-21	29.60	29.60	29.74	29.48	29.88	967,200	28,676,817	29.649	28.83	28.83	28.96	28.71	29.10	993,178	28.874	0.34%
2025-10-20	29.50	29.50	29.52	29.16	29.98	991,112	29,152,698	29.414	28.73	28.73	28.75	28.40	29.20	1,017,732	28.645	0.55%
2025-10-17	29.34	29.34	29.40	29.26	30.02	746,200	22,070,190	29.577	28.57	28.57	28.63	28.49	29.23	766,242	28.803	-1.87%
2025-10-16	29.90	29.84	29.90	29.44	30.18	1,582,983	46,947,126	29.657	29.12	29.06	29.12	28.67	29.39	1,625,500	28.882	0.07%
2025-10-15	29.88	29.70	29.88	29.24	30.06	2,684,783	79,519,585	29.619	29.10	28.92	29.10	28.48	29.27	2,756,893	28.844	0.67%
2025-10-14	29.68	29.64	29.68	29.60	31.50	2,354,818	70,764,891	30.051	28.90	28.86	28.90	28.83	30.68	2,418,065	29.265	-4.63%
2025-10-13	31.12	31.02	31.12	30.44	31.50	987,600	30,498,000	30.881	30.31	30.21	30.31	29.64	30.68	1,014,126	30.073	-0.95%
2025-10-10	31.42	31.26	31.42	31.06	32.00	1,386,940	43,673,727	31.489	30.60	30.44	30.60	30.25	31.16	1,424,191	30.666	-1.19%
2025-10-09	31.80	31.76	31.80	31.30	32.28	1,597,300	50,887,410	31.858	30.97	30.93	30.97	30.48	31.44	1,640,201	31.025	-0.56%
2025-10-08	31.98	31.90	31.98	31.46	32.24	454,800	14,467,808	31.811	31.14	31.07	31.14	30.64	31.40	467,015	30.979	-0.81%
2025-10-06	32.24	32.14	32.24	31.22	32.52	493,800	15,798,883	31.995	31.40	31.30	31.40	30.40	31.67	507,063	31.158	0.00%
2025-10-03	32.24	32.12	32.24	31.42	32.24	404,100	12,915,026	31.960	31.40	31.28	31.40	30.60	31.40	414,954	31.124	0.88%
2025-10-02	31.96	31.72	31.96	30.94	32.12	1,023,223	32,471,254	31.734	31.12	30.89	31.12	30.13	31.28	1,050,705	30.904	3.30%
2025-09-30	30.94	30.94	31.00	29.60	31.10	2,775,362	83,766,947	30.182	30.13	30.13	30.19	28.83	30.29	2,849,905	29.393	4.25%
2025-09-29	29.68	29.66	29.68	29.52	30.40	6,583,331	196,507,239	29.849	28.90	28.88	28.90	28.75	29.60	6,760,151	29.068	-2.43%
2025-09-26	30.42	30.42	30.44	30.42	31.10	1,901,760	58,264,633	30.637	29.62	29.62	29.64	29.62	30.29	1,952,839	29.836	-2.25%
2025-09-25	31.12	31.12	31.14	30.86	31.52	1,284,200	40,188,990	31.295	30.31	30.31	30.33	30.05	30.70	1,318,692	30.476	-0.06%
2025-09-24	31.14	31.08	31.14	30.96	31.76	3,272,200	102,223,047	31.240	30.33	30.27	30.33	30.15	30.93	3,360,087	30.423	-1.64%
2025-09-23	31.66	31.64	31.66	31.28	32.52	1,660,594	52,572,147	31.659	30.83	30.81	30.83	30.46	31.67	1,705,195	30.831	-2.58%
2025-09-22	32.50	32.48	32.50	32.20	33.44	1,071,100	34,900,080	32.583	31.65	31.63	31.65	31.36	32.57	1,099,868	31.731	-2.29%
2025-09-19	33.26	33.14	33.26	32.88	33.80	1,236,900	41,097,980	33.227	32.39	32.27	32.39	32.02	32.92	1,270,122	32.358	-0.72%
2025-09-18	33.50	33.40	33.50	32.92	34.20	1,801,400	60,425,628	33.544	32.62	32.53	32.62	32.06	33.31	1,849,783	32.666	0.42%
2025-09-17	33.36	33.24	33.36	32.32	33.88	3,191,000	106,479,730	33.369	32.49	32.37	32.49	31.47	32.99	3,276,706	32.496	3.41%
2025-09-16	32.26	32.22	32.26	31.86	33.20	1,533,600	49,485,117	32.267	31.42	31.38	31.42	31.03	32.33	1,574,791	31.423	-2.54%
2025-09-15	33.10	33.04	33.10	32.66	33.34	1,159,100	38,234,420	32.986	32.23	32.18	32.23	31.81	32.47	1,190,232	32.124	-0.06%
2025-09-12	33.12	32.98	33.12	32.72	33.84	1,130,936	37,441,030	33.106	32.25	32.12	32.25	31.86	32.95	1,161,311	32.240	-0.60%
2025-09-11	33.32	33.24	33.36	32.32	33.48	755,800	24,835,232	32.860	32.45	32.37	32.49	31.47	32.60	776,100	32.000	0.03%
2025-09-10	33.66	33.56	33.66	33.40	34.00	725,200	24,322,754	33.539	32.44	32.34	32.44	32.19	32.77	752,503	32.322	0.06%
2025-09-09	33.64	33.52	33.64	33.24	33.86	1,145,415	38,448,152	33.567	32.42	32.30	32.42	32.03	32.63	1,188,538	32.349	0.12%
2025-09-08	33.60	33.52	33.60	32.66	33.74	1,248,200	41,629,091	33.351	32.38	32.30	32.38	31.48	32.52	1,295,193	32.141	2.56%
2025-09-05	32.76	32.72	32.76	32.50	33.20	1,580,800	51,828,820	32.786	31.57	31.53	31.57	31.32	32.00	1,640,314	31.597	-0.43%
2025-09-04	32.90	32.90	32.92	32.64	33.98	1,278,900	42,451,295	33.194	31.71	31.71	31.73	31.46	32.75	1,327,048	31.989	-2.37%
2025-09-03	33.70	33.64	33.70	32.80	34.18	1,374,258	46,200,259	33.618	32.48	32.42	32.48	31.61	32.94	1,425,996	32.399	2.00%
2025-09-02	33.04	33.04	33.08	32.52	33.88	1,874,900	61,708,692	32.913	31.84	31.84	31.88	31.34	32.65	1,945,487	31.719	-1.55%
2025-09-01	33.56	33.48	33.56	32.52	33.90	3,023,500	101,227,285	33.480	32.34	32.27	32.34	31.34	32.67	3,137,330	32.265	3.26%
2025-08-29	32.50	32.46	32.50	30.86	32.68	2,232,500	71,214,962	31.899	31.32	31.28	31.32	29.74	31.49	2,316,550	30.742	4.64%
2025-08-28	31.06	31.04	31.06	30.50	31.90	2,239,526	69,541,544	31.052	29.93	29.91	29.93	29.39	30.74	2,323,840	29.925	-2.63%
2025-08-27	31.90	31.88	31.90	31.68	33.14	1,844,600	59,738,778	32.386	30.74	30.72	30.74	30.53	31.94	1,914,046	31.211	-3.33%
2025-08-26	33.00	32.98	33.00	32.90	33.98	1,000,200	33,228,646	33.222	31.80	31.78	31.80	31.71	32.75	1,037,856	32.017	-1.73%
2025-08-25	33.58	33.54	33.58	32.98	34.08	1,426,400	47,783,115	33.499	32.36	32.32	32.36	31.78	32.84	1,480,101	32.284	2.63%
2025-08-22	32.72	32.70	32.72	32.62	33.28	993,800	32,568,622	32.772	31.53	31.51	31.53	31.44	32.07	1,031,215	31.583	-0.85%
2025-08-21	33.00	32.88	33.00	32.64	33.44	1,229,400	40,377,162	32.843	31.80	31.69	31.80	31.46	32.23	1,275,685	31.651	-0.42%
2025-08-20	33.14	33.14	33.22	32.92	33.82	1,254,400	41,696,422	33.240	31.94	31.94	32.01	31.73	32.59	1,301,626	32.034	-1.95%
2025-08-19	33.80	33.80	33.82	33.60	34.66	2,448,200	83,688,220	34.184	32.57	32.57	32.59	32.38	33.40	2,540,370	32.943	0.96%
2025-08-18	33.48	33.48	33.50	32.36	35.00	4,385,900	145,392,443	33.150	32.27	32.27	32.28	31.19	33.73	4,551,022	31.947	-0.65%
2025-08-15	33.70	33.68	33.70	33.14	33.90	1,290,200	43,423,961	33.657	32.48	32.46	32.48	31.94	32.67	1,338,774	32.436	0.78%
2025-08-14	33.44	33.38	33.44	33.30	34.00	1,133,100	38,090,276	33.616	32.23	32.17	32.23	32.09	32.77	1,175,759	32.396	-0.48%
2025-08-13	33.60	33.58	33.66	32.50	33.82	1,158,100	38,668,980	33.390	32.38	32.36	32.44	31.32	32.59	1,201,700	32.179	3.38%
2025-08-12	32.50	32.50	32.52	31.88	32.88	2,654,600	85,459,114	32.193	31.32	31.32	31.34	30.72	31.69	2,754,541	31.025	-1.16%
2025-08-11	32.88	32.86	32.88	32.70	33.80	1,655,300	54,716,029	33.055	31.69	31.67	31.69	31.51	32.57	1,717,619	31.856	-0.18%
2025-08-08	32.94	32.94	32.96	32.82	34.00	1,812,234	59,842,111	33.021	31.74	31.74	31.76	31.63	32.77	1,880,461	31.823	-2.02%
2025-08-07	33.62	33.62	33.66	33.50	34.52	992,392	33,623,756	33.882	32.40	32.40	32.44	32.28	33.27	1,029,754	32.652	-0.94%
2025-08-06	33.94	33.94	34.00	33.54	34.48	1,472,052	49,753,637	33.799	32.71	32.71	32.77	32.32	33.23	1,527,472	32.573	-0.76%
2025-08-05	34.20	34.20	34.22	34.04	36.00	2,838,200	97,701,366	34.424	32.96	32.96	32.98	32.80	34.69	2,945,053	33.175	-3.50%
2025-08-04	35.44	35.44	35.48	35.02	37.10	1,501,800	53,139,752	35.384	34.15	34.15	34.19	33.75	35.75	1,558,340	34.100	-2.50%
2025-08-01	36.35	36.35	36.40	35.90	38.30	3,622,800	134,968,597	37.255	35.03	35.03	35.08	34.60	36.91	3,759,192	35.904	1.68%
2025-07-31	35.75	35.70	35.75	35.60	36.65	902,400	32,523,120	36.041	34.45	34.40	34.45	34.31	35.32	936,374	34.733	-2.59%
2025-07-30	36.70	36.55	36.70	35.00	37.25	2,677,100	97,590,130	36.454	35.37	35.22	35.37	33.73	35.90	2,777,888	35.131	3.67%
2025-07-29	35.40	35.40	35.50	34.55	35.90	2,103,400	74,039,085	35.200	34.12	34.12	34.21	33.30	34.60	2,182,589	33.923	-0.42%
2025-07-28	35.55	35.55	35.65	35.50	37.10	2,800,700	100,709,025	35.959	34.26	34.26	34.36	34.21	35.75	2,906,142	34.654	-4.18%
2025-07-25	37.10	37.10	37.15	36.55	37.90	1,150,500	42,716,736	37.129	35.75	35.75	35.80	35.22	36.52	1,193,814	35.782	-0.54%
2025-07-24	37.30	37.30	37.35	35.55	37.50	1,675,700	61,503,583	36.703	35.95	35.95	35.99	34.26	36.14	1,738,787	35.372	4.19%
2025-07-23	35.80	35.80	35.85	35.60	36.50	1,347,400	48,587,675	36.060	34.50	34.50	34.55	34.31	35.18	1,398,127	34.752	-0.28%
2025-07-22	35.90	35.85	35.90	35.25	36.00	1,515,000	53,956,960	35.615	34.60	34.55	34.60	33.97	34.69	1,572,037	34.323	0.00%
2025-07-21	35.90	35.90	35.95	35.10	36.00	936,600	33,381,880	35.642	34.60	34.60	34.65	33.83	34.69	971,861	34.348	1.27%
2025-07-18	35.45	35.40	35.45	35.25	36.20	863,300	30,616,950	35.465	34.16	34.12	34.16	33.97	34.89	895,802	34.178	-0.70%
2025-07-17	35.70	35.60	35.70	35.50	36.25	1,248,716	44,565,362	35.689	34.40	34.31	34.40	34.21	34.93	1,295,728	34.394	-0.14%
2025-07-16	35.75	35.75	35.80	35.60	36.95	1,506,400	54,393,260	36.108	34.45	34.45	34.50	34.31	35.61	1,563,113	34.798	-0.42%
2025-07-15	35.90	35.85	35.90	35.25	36.25	1,054,400	37,722,784	35.777	34.60	34.55	34.60	33.97	34.93	1,094,096	34.478	0.42%
2025-07-14	35.75	35.75	35.80	35.20	36.80	1,844,266	65,924,114	35.745	34.45	34.45	34.50	33.92	35.46	1,913,699	34.449	-2.46%
2025-07-11	36.65	36.55	36.65	35.70	37.65	4,944,600	182,518,265	36.913	35.32	35.22	35.32	34.40	36.28	5,130,756	35.573	2.52%
2025-07-10	35.75	35.70	35.75	34.70	35.85	1,167,100	41,132,805	35.244	34.45	34.40	34.45	33.44	34.55	1,211,039	33.965	2.29%
2025-07-09	34.95	34.90	34.95	34.00	35.90	1,821,600	64,139,461	35.211	33.68	33.63	33.68	32.77	34.60	1,890,180	33.933	2.64%
2025-07-08	34.05	34.00	34.05	33.60	34.60	1,106,500	37,638,100	34.016	32.81	32.77	32.81	32.38	33.34	1,148,158	32.781	-0.58%
2025-07-07	34.25	34.10	34.25	33.85	34.45	547,800	18,728,340	34.188	33.01	32.86	33.01	32.62	33.20	568,424	32.948	0.00%
2025-07-04	34.25	34.25	34.30	33.60	34.65	687,700	23,540,425	34.231	33.01	33.01	33.06	32.38	33.39	713,591	32.989	0.29%
2025-07-03	34.15	34.10	34.15	33.95	35.15	905,000	31,025,827	34.283	32.91	32.86	32.91	32.72	33.87	939,072	33.039	-1.30%
2025-07-02	34.60	34.60	34.65	34.20	35.60	1,038,223	36,225,422	34.892	33.34	33.34	33.39	32.96	34.31	1,077,310	33.626	0.73%
2025-06-30	34.35	34.35	34.40	33.90	34.85	1,267,100	43,477,370	34.313	33.10	33.10	33.15	32.67	33.59	1,314,804	33.068	-0.72%
2025-06-27	34.60	34.60	34.65	34.15	34.95	1,639,000	56,507,762	34.477	33.34	33.34	33.39	32.91	33.68	1,700,706	33.226	0.14%
2025-06-26	34.55	34.50	34.55	33.30	34.65	1,549,700	52,876,065	34.120	33.30	33.25	33.30	32.09	33.39	1,608,044	32.882	2.37%
2025-06-25	33.75	33.70	33.85	33.55	34.15	963,100	32,522,840	33.769	32.53	32.48	32.62	32.33	32.91	999,359	32.544	-0.59%
2025-06-24	33.95	33.90	34.10	32.90	34.35	1,719,700	57,875,285	33.654	32.72	32.67	32.86	31.71	33.10	1,784,444	32.433	2.29%
2025-06-23	33.60	33.60	33.65	32.45	33.85	902,100	29,907,060	33.153	31.99	31.99	32.03	30.89	32.22	947,626	31.560	1.36%
2025-06-20	33.15	33.15	33.20	33.05	34.30	984,500	32,791,022	33.307	31.56	31.56	31.61	31.46	32.65	1,034,184	31.707	-1.63%
2025-06-19	33.70	33.70	33.75	32.65	34.65	2,455,100	82,183,401	33.475	32.08	32.08	32.13	31.08	32.99	2,579,000	31.866	-2.74%
2025-06-18	34.65	34.65	34.70	34.30	34.85	732,000	25,312,740	34.580	32.99	32.99	33.03	32.65	33.18	768,941	32.919	-0.57%
2025-06-17	34.85	34.85	34.90	34.70	36.25	2,221,000	78,026,551	35.131	33.18	33.18	33.22	33.03	34.51	2,333,086	33.443	-1.83%
2025-06-16	35.50	35.45	35.50	34.85	35.60	1,825,792	64,165,664	35.144	33.79	33.75	33.79	33.18	33.89	1,917,933	33.456	-0.28%
2025-06-13	35.60	35.60	35.65	34.80	36.20	2,417,700	85,205,507	35.242	33.89	33.89	33.94	33.13	34.46	2,539,713	33.549	-1.52%
2025-06-12	36.15	36.10	36.15	35.55	36.95	3,721,700	134,719,449	36.198	34.41	34.37	34.41	33.84	35.17	3,909,521	34.459	-0.96%
2025-06-11	36.50	36.45	36.50	36.20	38.30	4,103,800	152,154,268	37.076	34.75	34.70	34.75	34.46	36.46	4,310,904	35.295	-2.93%
2025-06-10	37.60	37.55	37.60	36.55	38.75	2,478,294	93,255,256	37.629	35.79	35.75	35.79	34.79	36.89	2,603,365	35.821	-1.96%
2025-06-09	38.35	38.35	38.40	37.80	39.00	3,276,700	126,005,205	38.455	36.51	36.51	36.56	35.98	37.13	3,442,063	36.607	1.72%
2025-06-06	37.70	37.50	37.70	36.95	38.80	2,772,900	104,156,020	37.562	35.89	35.70	35.89	35.17	36.94	2,912,838	35.758	-0.66%
2025-06-05	37.95	37.85	37.95	36.95	38.35	2,577,200	97,661,695	37.895	36.13	36.03	36.13	35.17	36.51	2,707,262	36.074	2.57%
2025-06-04	37.00	37.00	37.10	36.50	37.50	1,690,200	62,391,950	36.914	35.22	35.22	35.32	34.75	35.70	1,775,498	35.141	0.68%
2025-06-03	36.75	36.70	36.75	35.95	37.00	2,089,616	76,309,628	36.519	34.98	34.94	34.98	34.22	35.22	2,195,072	34.764	1.94%
2025-06-02	36.05	36.00	36.05	34.90	36.80	462,200	16,360,683	35.397	34.32	34.27	34.32	33.22	35.03	485,526	33.697	-2.04%
2025-05-30	36.80	36.60	36.80	36.00	37.30	1,655,638	60,526,667	36.558	35.03	34.84	35.03	34.27	35.51	1,739,192	34.802	0.14%
2025-05-29	36.75	36.65	36.75	35.00	37.50	4,211,200	153,814,927	36.525	34.98	34.89	34.98	33.32	35.70	4,423,724	34.770	3.96%
2025-05-28	35.35	35.20	35.35	34.10	35.50	1,867,100	65,260,025	34.953	33.65	33.51	33.65	32.46	33.79	1,961,326	33.273	3.21%
2025-05-27	34.25	34.25	34.35	33.15	34.45	1,720,823	58,280,113	33.868	32.60	32.60	32.70	31.56	32.79	1,807,667	32.241	0.88%
2025-05-26	33.95	33.90	33.95	33.80	35.30	1,151,300	39,568,610	34.369	32.32	32.27	32.32	32.18	33.60	1,209,402	32.717	-1.45%
2025-05-23	34.45	34.45	34.50	33.85	35.90	3,515,800	123,148,997	35.027	32.79	32.79	32.84	32.22	34.18	3,693,230	33.345	1.92%
2025-05-22	33.80	33.70	33.80	33.55	34.65	1,183,184	40,165,339	33.947	32.18	32.08	32.18	31.94	32.99	1,242,895	32.316	-0.88%
2025-05-21	34.10	34.10	34.20	33.85	35.25	1,962,886	67,947,945	34.616	32.46	32.46	32.56	32.22	33.56	2,061,946	32.953	0.89%
2025-05-20	33.80	33.80	33.85	32.75	34.20	1,860,900	62,650,460	33.667	32.18	32.18	32.22	31.18	32.56	1,954,813	32.049	2.11%
2025-05-19	33.10	33.10	33.20	31.95	33.35	1,381,000	45,251,028	32.767	31.51	31.51	31.61	30.42	31.75	1,450,694	31.193	0.76%
2025-05-16	32.85	32.85	32.95	32.40	33.65	1,131,300	37,175,845	32.861	31.27	31.27	31.37	30.84	32.03	1,188,393	31.282	0.46%
2025-05-15	32.70	32.70	32.75	32.50	33.30	947,500	31,131,472	32.856	31.13	31.13	31.18	30.94	31.70	995,317	31.278	-1.80%
2025-05-14	33.30	33.30	33.35	33.10	34.50	3,645,300	122,461,210	33.594	31.70	31.70	31.75	31.51	32.84	3,829,265	31.980	1.37%
2025-05-13	32.85	32.85	32.90	32.20	33.55	1,788,518	58,532,078	32.727	31.27	31.27	31.32	30.65	31.94	1,878,778	31.154	-1.35%
2025-05-12	33.30	33.25	33.30	32.40	33.75	2,156,200	71,526,716	33.173	31.70	31.65	31.70	30.84	32.13	2,265,016	31.579	2.94%
2025-05-09	32.35	32.35	32.40	32.30	33.95	2,324,946	76,456,841	32.885	30.80	30.80	30.84	30.75	32.32	2,442,278	31.306	-4.71%
2025-05-08	33.95	33.95	34.05	31.65	35.20	5,100,700	172,259,270	33.772	32.32	32.32	32.41	30.13	33.51	5,358,114	32.149	6.09%
2025-05-07	32.00	32.00	32.05	31.30	32.60	2,093,100	66,748,660	31.890	30.46	30.46	30.51	29.80	31.03	2,198,731	30.358	2.56%
2025-05-06	31.20	31.15	31.20	30.00	31.50	3,097,650	95,324,920	30.773	29.70	29.65	29.70	28.56	29.99	3,253,977	29.295	-0.95%
2025-05-02	31.50	31.35	31.50	30.00	31.95	458,600	14,166,923	30.892	29.99	29.84	29.99	28.56	30.42	481,744	29.408	0.64%
2025-04-30	31.30	31.20	31.30	31.10	32.30	1,154,300	36,178,352	31.342	29.80	29.70	29.80	29.61	30.75	1,212,553	29.837	-1.73%
2025-04-29	31.85	31.80	31.85	31.50	32.60	1,385,100	44,265,375	31.958	30.32	30.27	30.32	29.99	31.03	1,455,001	30.423	-0.16%
2025-04-28	31.90	31.85	31.90	31.40	32.50	1,196,400	38,418,010	32.111	30.37	30.32	30.37	29.89	30.94	1,256,778	30.569	-0.31%
2025-04-25	32.00	31.90	32.00	31.70	32.75	1,293,700	41,463,901	32.051	30.46	30.37	30.46	30.18	31.18	1,358,988	30.511	1.43%
2025-04-24	31.55	31.55	31.60	31.15	32.60	2,270,300	72,080,781	31.750	30.03	30.03	30.08	29.65	31.03	2,384,874	30.224	-1.71%
2025-04-23	32.10	32.05	32.10	31.10	32.70	1,936,400	62,338,326	32.193	30.56	30.51	30.56	29.61	31.13	2,034,123	30.646	2.39%
2025-04-22	31.35	31.35	31.45	30.30	31.85	1,917,400	60,047,910	31.317	29.84	29.84	29.94	28.84	30.32	2,014,164	29.813	2.96%
2025-04-17	30.45	30.40	30.45	29.00	30.90	1,985,700	59,590,418	30.010	28.99	28.94	28.99	27.61	29.42	2,085,911	28.568	3.75%
2025-04-16	29.35	29.35	29.45	29.10	30.25	2,240,900	66,249,160	29.564	27.94	27.94	28.04	27.70	28.80	2,353,990	28.143	-2.98%
2025-04-15	30.25	30.25	30.40	29.90	30.90	1,365,108	41,231,937	30.204	28.80	28.80	28.94	28.46	29.42	1,434,000	28.753	-0.98%
2025-04-14	30.55	30.50	30.55	30.00	31.20	3,891,124	119,205,436	30.635	29.08	29.03	29.08	28.56	29.70	4,087,495	29.163	-0.33%
2025-04-11	30.65	30.55	30.65	29.85	30.80	2,577,900	78,326,633	30.384	29.18	29.08	29.18	28.42	29.32	2,707,997	28.924	0.82%
2025-04-10	30.40	30.40	30.45	29.80	31.35	3,054,800	93,529,941	30.617	28.94	28.94	28.99	28.37	29.84	3,208,965	29.146	2.18%
2025-04-09	29.75	29.75	29.80	27.70	30.40	3,290,800	95,759,320	29.099	28.32	28.32	28.37	26.37	28.94	3,456,875	27.701	1.54%
2025-04-08	29.30	29.25	29.30	28.25	29.95	3,797,000	110,971,795	29.226	27.89	27.84	27.89	26.89	28.51	3,988,621	27.822	2.63%
2025-04-07	28.55	28.50	28.55	28.00	30.50	6,067,000	176,642,819	29.115	27.18	27.13	27.18	26.65	29.03	6,373,180	27.717	-10.92%
2025-04-03	32.05	31.90	32.05	30.55	32.15	3,533,700	110,902,635	31.384	30.51	30.37	30.51	29.08	30.61	3,712,033	29.877	1.75%
2025-04-02	31.50	31.40	31.50	31.00	33.30	5,943,300	189,565,032	31.896	29.99	29.89	29.99	29.51	31.70	6,243,237	30.363	-5.26%
2025-04-01	33.25	33.25	33.30	33.00	35.60	7,330,718	249,683,701	34.060	31.65	31.65	31.70	31.41	33.89	7,700,673	32.424	2.94%
2025-03-31	32.30	32.30	32.35	31.00	35.55	11,803,962	382,462,541	32.401	30.75	30.75	30.80	29.51	33.84	12,399,666	30.845	-9.27%
2025-03-28	35.60	35.55	35.60	34.55	36.05	2,262,354	80,176,972	35.440	33.89	33.84	33.89	32.89	34.32	2,376,527	33.737	1.86%
2025-03-27	34.95	34.80	34.95	34.00	36.60	7,444,600	259,626,858	34.875	33.27	33.13	33.27	32.37	34.84	7,820,303	33.199	-3.32%
2025-03-26	36.15	36.15	36.25	35.60	37.00	1,291,600	46,569,245	36.056	34.41	34.41	34.51	33.89	35.22	1,356,782	34.323	-0.96%
2025-03-25	36.50	36.50	36.55	35.35	37.35	3,483,546	126,225,492	36.235	34.75	34.75	34.79	33.65	35.56	3,659,348	34.494	-2.28%
2025-03-24	37.35	37.35	37.45	36.50	38.75	2,024,386	75,688,620	37.388	35.56	35.56	35.65	34.75	36.89	2,126,550	35.592	-3.36%
2025-03-21	38.65	38.60	38.65	37.70	41.95	3,192,930	124,741,580	39.068	36.79	36.75	36.79	35.89	39.93	3,354,066	37.191	-4.69%
2025-03-20	40.55	40.50	40.55	38.00	41.70	3,578,146	144,818,153	40.473	38.60	38.55	38.60	36.17	39.70	3,758,722	38.529	4.24%
2025-03-19	38.90	38.85	38.90	37.50	39.90	4,274,700	166,636,935	38.982	37.03	36.98	37.03	35.70	37.98	4,490,429	37.109	4.85%
2025-03-18	37.10	37.00	37.10	36.15	38.30	2,895,800	107,350,757	37.071	35.32	35.22	35.32	34.41	36.46	3,041,941	35.290	0.82%
2025-03-17	36.80	36.60	36.80	35.80	38.35	4,065,503	150,028,639	36.903	35.03	34.84	35.03	34.08	36.51	4,270,675	35.130	-2.39%
2025-03-14	37.70	37.70	37.75	35.10	38.80	5,283,306	195,308,868	36.967	35.89	35.89	35.94	33.41	36.94	5,549,936	35.191	5.01%
2025-03-13	35.90	35.90	36.00	35.00	37.70	5,172,392	187,367,480	36.225	34.18	34.18	34.27	33.32	35.89	5,433,424	34.484	1.13%
2025-03-12	35.50	35.45	35.50	35.10	37.15	5,118,578	184,512,472	36.048	33.79	33.75	33.79	33.41	35.37	5,376,895	34.316	0.42%
2025-03-11	35.35	35.35	35.40	33.40	40.25	21,741,604	791,760,443	36.417	33.65	33.65	33.70	31.80	38.32	22,838,826	34.667	-13.36%
2025-03-10	40.80	40.55	40.80	40.10	43.00	5,818,198	238,496,789	40.992	38.84	38.60	38.84	38.17	40.93	6,111,822	39.022	-3.43%
2025-03-07	42.25	42.25	42.45	42.00	45.15	4,259,900	186,045,150	43.674	40.22	40.22	40.41	39.98	42.98	4,474,882	41.575	-5.69%
2025-03-06	44.80	44.80	44.85	41.15	46.50	10,833,927	475,254,920	43.867	42.65	42.65	42.70	39.17	44.27	11,380,677	41.760	9.27%
2025-03-05	41.00	40.95	41.00	38.00	41.20	6,035,218	241,192,297	39.964	39.03	38.98	39.03	36.17	39.22	6,339,794	38.044	7.89%
2025-03-04	38.00	37.85	38.00	36.05	39.00	2,628,846	100,174,565	38.106	36.17	36.03	36.17	34.32	37.13	2,761,515	36.275	2.29%
2025-03-03	37.15	37.10	37.15	35.35	39.00	5,318,880	199,699,059	37.545	35.37	35.32	35.37	33.65	37.13	5,587,305	35.742	6.91%
2025-02-28	34.75	34.75	34.80	33.80	37.55	6,073,820	212,524,982	34.990	33.08	33.08	33.13	32.18	35.75	6,380,344	33.309	-7.46%
2025-02-27	37.55	37.50	37.55	37.40	39.00	2,039,900	77,889,952	38.183	35.75	35.70	35.75	35.60	37.13	2,142,847	36.349	-2.85%
2025-02-26	38.65	38.50	38.65	36.75	39.40	4,955,150	191,542,430	38.655	36.79	36.65	36.79	34.98	37.51	5,205,219	36.798	5.89%
2025-02-25	36.50	36.45	36.50	34.20	36.85	3,387,000	122,133,900	36.060	34.75	34.70	34.75	32.56	35.08	3,557,930	34.327	-1.35%
2025-02-24	37.00	36.95	37.00	33.75	37.15	5,567,100	199,271,528	35.795	35.22	35.17	35.22	32.13	35.37	5,848,052	34.075	8.50%
2025-02-21	34.10	34.05	34.10	33.00	35.10	2,874,592	96,944,089	33.725	32.46	32.41	32.46	31.41	33.41	3,019,662	32.104	0.29%
2025-02-20	34.00	33.90	34.00	32.50	35.60	6,857,246	237,262,766	34.600	32.37	32.27	32.37	30.94	33.89	7,203,307	32.938	4.13%
2025-02-19	32.65	32.60	32.65	32.05	33.35	2,641,900	85,857,887	32.499	31.08	31.03	31.08	30.51	31.75	2,775,227	30.937	0.31%
2025-02-18	32.55	32.50	32.55	32.20	33.55	3,041,448	99,315,245	32.654	30.99	30.94	30.99	30.65	31.94	3,194,939	31.085	-2.84%
2025-02-17	33.50	33.35	33.50	31.65	37.45	7,278,400	249,885,103	34.332	31.89	31.75	31.89	30.13	35.65	7,645,715	32.683	2.29%
2025-02-14	32.75	32.75	32.85	30.20	32.90	3,925,300	126,700,865	32.278	31.18	31.18	31.27	28.75	31.32	4,123,396	30.727	7.91%
2025-02-13	30.35	30.35	30.40	29.30	32.45	5,435,784	168,655,804	31.027	28.89	28.89	28.94	27.89	30.89	5,710,109	29.536	4.12%
2025-02-12	29.15	29.10	29.15	28.60	30.25	3,804,900	112,049,255	29.449	27.75	27.70	27.75	27.23	28.80	3,996,920	28.034	-0.68%
2025-02-11	29.35	29.30	29.35	29.20	30.90	3,046,100	90,779,041	29.802	27.94	27.89	27.94	27.80	29.42	3,199,826	28.370	-4.40%
2025-02-10	30.70	30.65	30.70	27.00	31.75	8,466,400	257,224,561	30.382	29.23	29.18	29.23	25.70	30.22	8,893,669	28.922	11.64%
2025-02-07	27.50	27.50	27.55	26.45	28.25	1,924,000	53,174,940	27.638	26.18	26.18	26.23	25.18	26.89	2,021,097	26.310	2.80%
2025-02-06	26.75	26.70	26.75	25.85	26.75	1,057,400	27,896,040	26.382	25.46	25.42	25.46	24.61	25.46	1,110,763	25.114	1.90%
2025-02-05	26.25	26.25	26.30	25.65	26.85	1,030,100	26,920,224	26.134	24.99	24.99	25.04	24.42	25.56	1,082,086	24.878	-1.87%
2025-02-04	26.75	26.65	26.75	26.00	27.50	412,700	11,090,327	26.873	25.46	25.37	25.46	24.75	26.18	433,528	25.582	-0.19%
2025-02-03	26.80	26.70	26.80	25.50	29.00	345,400	9,122,316	26.411	25.51	25.42	25.51	24.27	27.61	362,831	25.142	-1.65%
2025-01-28	27.25	27.25	27.50	27.15	28.95	27,500	756,570	27.512	25.94	25.94	26.18	25.85	27.56	28,888	26.190	-0.73%
2025-01-27	27.45	27.45	27.55	27.35	28.45	738,100	20,527,857	27.812	26.13	26.13	26.23	26.04	27.08	775,349	26.476	0.73%
2025-01-24	27.25	27.25	27.35	26.40	27.40	783,300	21,234,870	27.110	25.94	25.94	26.04	25.13	26.08	822,830	25.807	2.44%
2025-01-23	26.60	26.55	26.60	26.35	27.40	670,500	17,944,500	26.763	25.32	25.27	25.32	25.08	26.08	704,338	25.477	-1.12%
2025-01-22	26.90	26.85	26.90	26.60	29.15	1,026,600	27,636,858	26.921	25.61	25.56	25.61	25.32	27.75	1,078,409	25.627	-3.24%
2025-01-21	27.80	27.70	27.80	27.55	29.00	735,200	20,577,185	27.989	26.46	26.37	26.46	26.23	27.61	772,303	26.644	-2.28%
2025-01-20	28.45	28.40	28.45	27.95	29.80	1,361,000	39,280,400	28.861	27.08	27.04	27.08	26.61	28.37	1,429,685	27.475	3.45%
2025-01-17	27.50	27.45	27.50	27.25	28.45	989,808	27,318,206	27.600	26.18	26.13	26.18	25.94	27.08	1,039,760	26.274	-2.14%
2025-01-16	28.10	28.05	28.10	28.10	29.70	1,197,700	34,380,727	28.706	26.75	26.70	26.75	26.75	28.27	1,258,144	27.327	-2.94%
2025-01-15	28.95	28.90	28.95	28.20	29.80	1,969,700	57,499,507	29.192	27.56	27.51	27.56	26.85	28.37	2,069,104	27.790	1.94%
2025-01-14	28.40	28.40	28.45	26.65	28.75	1,369,000	38,336,602	28.003	27.04	27.04	27.08	25.37	27.37	1,438,089	26.658	2.71%
2025-01-13	27.65	27.55	27.65	26.45	28.15	831,018	22,948,800	27.615	26.32	26.23	26.32	25.18	26.80	872,957	26.289	0.91%
2025-01-10	27.40	27.20	27.40	27.10	29.00	1,277,050	35,423,282	27.738	26.08	25.89	26.08	25.80	27.61	1,341,498	26.406	-3.35%
2025-01-09	28.35	28.30	28.35	26.85	28.35	1,487,600	41,171,717	27.677	26.99	26.94	26.99	25.56	26.99	1,562,674	26.347	3.47%
2025-01-08	27.40	27.35	27.40	27.25	29.30	3,387,700	94,175,071	27.799	26.08	26.04	26.08	25.94	27.89	3,558,665	26.464	-6.32%
2025-01-07	29.25	29.25	29.35	28.45	29.45	1,824,606	52,851,394	28.966	27.84	27.84	27.94	27.08	28.04	1,916,687	27.574	-0.51%
2025-01-06	29.40	29.10	29.40	25.65	32.45	11,280,712	321,525,218	28.502	27.99	27.70	27.99	24.42	30.89	11,850,010	27.133	-5.31%
2025-01-03	31.05	31.00	31.05	30.65	33.10	2,487,300	78,365,237	31.506	29.56	29.51	29.56	29.18	31.51	2,612,825	29.993	-6.19%
2025-01-02	33.10	32.85	33.10	32.30	33.65	1,361,900	45,010,537	33.050	31.51	31.27	31.51	30.75	32.03	1,430,630	31.462	-2.07%
2024-12-31	33.80	33.75	33.80	31.90	33.85	1,860,326	61,120,968	32.855	32.18	32.13	32.18	30.37	32.22	1,954,210	31.277	1.96%
2024-12-30	33.15	33.15	33.20	31.00	33.20	1,590,582	51,756,837	32.540	31.56	31.56	31.61	29.51	31.61	1,670,853	30.976	5.91%
2024-12-27	31.30	31.00	31.30	30.75	31.85	1,575,300	48,967,105	31.084	29.80	29.51	29.80	29.27	30.32	1,654,800	29.591	-2.19%
2024-12-24	32.00	32.00	32.05	31.70	32.55	287,500	9,195,225	31.983	30.46	30.46	30.51	30.18	30.99	302,009	30.447	-0.16%
2024-12-23	32.05	32.05	32.10	30.85	32.60	1,279,400	40,490,610	31.648	30.51	30.51	30.56	29.37	31.03	1,343,967	30.128	2.89%
2024-12-20	31.15	31.00	31.15	30.80	32.05	2,570,700	80,252,430	31.218	29.65	29.51	29.65	29.32	30.51	2,700,434	29.718	-1.58%
2024-12-19	31.65	31.50	31.65	31.05	32.60	1,569,400	49,407,452	31.482	30.13	29.99	30.13	29.56	31.03	1,648,602	29.969	-0.47%
2024-12-18	31.80	31.60	31.80	30.00	32.10	3,177,800	98,131,324	30.880	30.27	30.08	30.27	28.56	30.56	3,338,172	29.397	2.58%
2024-12-17	31.00	30.95	31.00	30.60	31.70	2,110,400	65,549,122	31.060	29.51	29.46	29.51	29.13	30.18	2,216,904	29.568	-2.36%
2024-12-16	31.75	31.30	31.75	30.60	32.50	2,058,371	64,712,381	31.439	30.22	29.80	30.22	29.13	30.94	2,162,250	29.928	-2.01%
2024-12-13	32.40	32.35	32.40	32.10	34.25	1,619,693	52,906,913	32.665	30.84	30.80	30.84	30.56	32.60	1,701,433	31.095	-4.99%
2024-12-12	34.10	34.10	34.20	33.95	35.00	1,031,500	35,586,406	34.500	32.46	32.46	32.56	32.32	33.32	1,083,556	32.842	-1.30%
2024-12-11	34.55	34.55	34.70	33.95	35.20	547,000	18,920,610	34.590	32.89	32.89	33.03	32.32	33.51	574,605	32.928	1.02%
2024-12-10	34.20	34.05	34.20	33.90	36.40	1,534,400	53,791,367	35.057	32.56	32.41	32.56	32.27	34.65	1,611,836	33.373	-1.16%
2024-12-09	34.60	34.55	34.60	32.80	34.65	1,181,346	39,652,674	33.566	32.94	32.89	32.94	31.22	32.99	1,240,964	31.953	4.06%
2024-12-06	33.25	33.10	33.25	32.50	33.35	1,096,800	36,106,422	32.920	31.65	31.51	31.65	30.94	31.75	1,152,152	31.338	0.76%
2024-12-05	33.00	32.95	33.00	32.20	33.05	809,800	26,557,300	32.795	31.41	31.37	31.41	30.65	31.46	850,668	31.219	0.15%
2024-12-04	32.95	32.90	32.95	32.80	34.40	1,306,768	43,383,305	33.199	31.37	31.32	31.37	31.22	32.75	1,372,716	31.604	-4.22%
2024-12-03	34.40	34.40	34.45	33.75	34.90	1,404,900	47,923,970	34.112	32.75	32.75	32.79	32.13	33.22	1,475,800	32.473	-1.01%
2024-12-02	34.75	34.65	34.75	33.60	34.80	1,029,000	35,159,276	34.168	33.08	32.99	33.08	31.99	33.13	1,080,930	32.527	2.81%
2024-11-29	33.80	33.80	33.85	33.45	34.45	893,000	30,308,347	33.940	32.18	32.18	32.22	31.84	32.79	938,067	32.309	-0.59%
2024-11-28	34.00	33.95	34.00	33.70	35.10	750,900	25,665,200	34.179	32.37	32.32	32.37	32.08	33.41	788,795	32.537	-3.13%
2024-11-27	35.10	34.95	35.10	33.90	35.15	834,000	28,932,125	34.691	33.41	33.27	33.41	32.27	33.46	876,089	33.024	1.59%
2024-11-26	34.55	34.40	34.55	33.60	34.95	508,500	17,446,152	34.309	32.89	32.75	32.89	31.99	33.27	534,162	32.661	2.98%
2024-11-25	33.55	33.55	33.65	33.50	34.05	994,800	33,563,277	33.739	31.94	31.94	32.03	31.89	32.41	1,045,004	32.118	-0.89%
2024-11-22	33.85	33.75	33.85	33.45	36.70	957,600	32,722,415	34.171	32.22	32.13	32.22	31.84	34.94	1,005,927	32.530	-4.24%
2024-11-21	35.35	35.35	35.55	35.25	36.90	723,848	25,910,992	35.796	33.65	33.65	33.84	33.56	35.13	760,378	34.076	-3.02%
2024-11-20	36.45	36.20	36.45	35.00	36.65	1,364,986	48,821,951	35.767	34.70	34.46	34.70	33.32	34.89	1,433,872	34.049	0.41%
2024-11-19	36.30	36.20	36.30	35.85	37.70	1,089,100	39,940,193	36.673	34.56	34.46	34.56	34.13	35.89	1,144,063	34.911	-2.94%
2024-11-18	37.40	37.35	37.40	37.15	38.20	574,900	21,614,392	37.597	35.60	35.56	35.60	35.37	36.36	603,913	35.791	-1.06%
2024-11-15	37.80	37.75	37.80	37.05	38.65	582,500	22,132,027	37.995	35.98	35.94	35.98	35.27	36.79	611,897	36.170	1.89%
2024-11-14	37.10	37.05	37.10	36.50	37.90	614,000	22,672,127	36.925	35.32	35.27	35.32	34.75	36.08	644,986	35.151	-1.07%
2024-11-13	37.50	37.20	37.50	36.55	38.00	625,196	23,335,166	37.325	35.70	35.41	35.70	34.79	36.17	656,747	35.531	-1.32%
2024-11-12	38.00	37.90	38.00	37.80	41.20	1,797,300	71,018,085	39.514	36.17	36.08	36.17	35.98	39.22	1,888,003	37.615	-0.26%
2024-11-11	38.10	38.10	38.25	37.70	39.35	783,300	30,187,410	38.539	36.27	36.27	36.41	35.89	37.46	822,830	36.687	-2.43%
2024-11-08	39.05	39.00	39.05	38.90	40.60	1,293,600	51,107,950	39.508	37.17	37.13	37.17	37.03	38.65	1,358,883	37.610	-3.46%
2024-11-07	40.45	40.30	40.45	35.30	41.00	3,022,400	116,808,865	38.648	38.51	38.36	38.51	33.60	39.03	3,174,930	36.791	11.43%
2024-11-06	36.30	36.25	36.30	35.40	37.75	983,700	35,680,932	36.272	34.56	34.51	34.56	33.70	35.94	1,033,344	34.530	-2.68%
2024-11-05	37.30	37.25	37.30	36.95	37.65	497,700	18,543,876	37.259	35.51	35.46	35.51	35.17	35.84	522,817	35.469	-0.40%
2024-11-04	37.45	37.45	37.50	36.00	37.60	587,136	21,745,320	37.036	35.65	35.65	35.70	34.27	35.79	616,767	35.257	2.32%
2024-11-01	36.60	36.60	36.65	35.85	37.05	786,000	28,508,190	36.270	34.84	34.84	34.89	34.13	35.27	825,667	34.527	0.14%
2024-10-31	36.55	36.50	36.55	36.40	37.45	1,159,913	42,640,324	36.762	34.79	34.75	34.79	34.65	35.65	1,218,450	34.996	-2.40%
2024-10-30	37.45	37.35	37.45	37.00	38.25	703,821	26,293,041	37.358	35.65	35.56	35.65	35.22	36.41	739,340	35.563	-1.71%
2024-10-29	38.10	38.00	38.10	37.70	39.25	922,600	35,227,190	38.183	36.27	36.17	36.27	35.89	37.36	969,160	36.348	1.33%
2024-10-28	37.60	37.55	37.60	36.75	38.00	1,291,400	48,236,589	37.352	35.79	35.75	35.79	34.98	36.17	1,356,572	35.558	1.62%
2024-10-25	37.00	37.00	37.05	36.15	37.45	1,570,800	57,823,038	36.811	35.22	35.22	35.27	34.41	35.65	1,650,073	35.043	2.21%
2024-10-24	36.20	36.15	36.20	35.85	37.75	1,262,700	46,000,225	36.430	34.46	34.41	34.46	34.13	35.94	1,326,424	34.680	-5.48%
2024-10-23	38.30	38.30	38.40	37.80	39.00	662,800	25,437,078	38.378	36.46	36.46	36.56	35.98	37.13	696,249	36.534	-1.16%
2024-10-22	38.75	38.60	38.75	38.20	39.40	393,500	15,239,178	38.727	36.89	36.75	36.89	36.36	37.51	413,359	36.867	-0.26%
2024-10-21	38.85	38.70	38.95	38.50	40.45	792,200	31,094,785	39.251	36.98	36.84	37.08	36.65	38.51	832,180	37.365	-4.19%
2024-10-18	40.55	40.45	40.55	39.25	41.20	983,277	39,687,002	40.362	38.60	38.51	38.60	37.36	39.22	1,032,900	38.423	2.01%
2024-10-17	39.75	39.65	39.75	39.25	41.10	716,900	28,807,265	40.183	37.84	37.75	37.84	37.36	39.13	753,079	38.253	-0.50%
2024-10-16	39.95	39.80	39.95	39.25	40.45	446,500	17,828,022	39.928	38.03	37.89	38.03	37.36	38.51	469,033	38.010	-0.12%
2024-10-15	40.00	39.85	40.00	39.65	42.50	1,396,800	56,574,650	40.503	38.08	37.94	38.08	37.75	40.46	1,467,292	38.557	-3.61%
2024-10-14	41.50	41.35	41.50	40.10	42.00	807,174	33,151,431	41.071	39.51	39.36	39.51	38.17	39.98	847,909	39.098	0.61%
2024-10-10	41.25	41.25	41.35	40.85	43.50	1,014,600	42,701,248	42.087	39.27	39.27	39.36	38.89	41.41	1,065,803	40.065	-0.96%
2024-10-09	41.65	41.50	41.65	39.25	43.65	1,627,220	67,037,215	41.197	39.65	39.51	39.65	37.36	41.55	1,709,340	39.218	-2.91%
2024-10-08	42.90	42.80	42.90	41.20	48.85	3,621,800	156,339,061	43.166	40.84	40.74	40.84	39.22	46.50	3,804,579	41.092	-11.55%
2024-10-07	48.50	48.35	48.50	46.80	48.95	1,287,000	61,748,170	47.978	46.17	46.03	46.17	44.55	46.60	1,351,950	45.673	3.52%
2024-10-04	46.85	46.60	46.85	44.55	46.85	427,500	19,767,225	46.239	44.60	44.36	44.60	42.41	44.60	449,074	44.018	4.00%
2024-10-03	45.05	44.75	45.05	40.70	45.50	447,800	19,930,160	44.507	42.89	42.60	42.89	38.74	43.31	470,399	42.369	-3.94%
2024-10-02	46.90	46.60	46.90	44.70	47.00	1,181,233	54,740,593	46.342	44.65	44.36	44.65	42.55	44.74	1,240,846	44.116	3.99%
2024-09-30	45.10	45.10	45.15	42.80	46.10	4,215,200	189,680,275	44.999	42.93	42.93	42.98	40.74	43.89	4,427,926	42.837	5.37%
2024-09-27	42.80	42.50	42.80	39.80	43.05	3,760,696	157,751,396	41.947	40.74	40.46	40.74	37.89	40.98	3,950,485	39.932	9.18%
2024-09-26	39.20	39.15	39.20	36.65	39.30	1,144,834	43,695,754	38.168	37.32	37.27	37.32	34.89	37.41	1,202,610	36.334	5.80%
2024-09-25	37.05	36.95	37.05	36.60	38.35	766,100	28,499,770	37.201	35.27	35.17	35.27	34.84	36.51	804,762	35.414	0.54%
2024-09-24	36.85	36.75	36.85	33.55	36.95	980,600	35,418,368	36.119	35.08	34.98	35.08	31.94	35.17	1,030,087	34.384	3.51%
2024-09-23	35.60	35.50	35.60	35.10	36.80	537,700	19,152,856	35.620	33.89	33.79	33.89	33.41	35.03	564,836	33.909	1.57%
2024-09-20	35.05	34.95	35.05	34.45	35.55	655,700	22,961,077	35.018	33.37	33.27	33.37	32.79	33.84	688,791	33.335	-0.28%
2024-09-19	35.15	35.05	35.15	33.20	35.20	857,202	29,472,640	34.382	33.46	33.37	33.46	31.61	33.51	900,462	32.731	1.44%
2024-09-17	34.65	34.65	34.70	33.55	34.90	88,200	3,042,265	34.493	32.99	32.99	33.03	31.94	33.22	92,651	32.836	2.21%
2024-09-16	33.90	33.80	33.90	33.10	34.15	122,900	4,123,255	33.550	32.27	32.18	32.27	31.51	32.51	129,102	31.938	-0.59%
2024-09-13	34.10	33.80	34.10	33.05	34.65	630,000	21,404,443	33.975	32.46	32.18	32.46	31.46	32.99	661,794	32.343	2.10%
2024-09-12	33.40	33.25	33.45	33.20	36.35	1,021,500	35,167,994	34.428	31.80	31.65	31.84	31.61	34.60	1,073,051	32.774	-5.38%
2024-09-11	35.30	35.20	35.30	34.20	35.30	1,338,730	46,371,779	34.639	33.60	33.51	33.60	32.56	33.60	1,406,291	32.975	-0.56%
2024-09-10	35.50	35.45	35.50	34.70	35.80	542,400	19,106,592	35.226	33.79	33.75	33.79	33.03	34.08	569,773	33.534	-0.56%
2024-09-09	35.70	35.60	35.70	35.35	36.40	630,490	22,554,953	35.774	33.98	33.89	33.98	33.65	34.65	662,309	34.055	-1.11%
2024-09-05	36.10	36.05	36.10	35.75	36.70	785,896	28,450,304	36.201	34.37	34.32	34.37	34.03	34.94	825,557	34.462	-1.96%
2024-09-04	36.95	36.95	37.00	36.40	37.10	811,000	29,767,515	36.705	35.05	35.05	35.10	34.53	35.19	854,936	34.818	-0.14%
2024-09-03	37.00	36.85	37.00	36.55	37.45	553,500	20,441,918	36.932	35.10	34.96	35.10	34.67	35.53	583,486	35.034	-0.67%
2024-09-02	37.25	37.15	37.25	36.50	38.50	1,752,300	65,000,000	37.094	35.34	35.24	35.34	34.62	36.52	1,847,231	35.188	-3.37%
2024-08-30	38.55	38.50	38.55	38.25	39.05	840,018	32,364,524	38.528	36.57	36.52	36.57	36.28	37.04	885,526	36.548	0.13%
2024-08-29	38.50	38.45	38.50	38.20	39.20	477,300	18,500,480	38.761	36.52	36.47	36.52	36.24	37.19	503,158	36.769	-0.39%
2024-08-28	38.65	38.55	38.65	38.00	38.80	347,600	13,363,783	38.446	36.66	36.57	36.66	36.05	36.81	366,431	36.470	0.65%
2024-08-27	38.40	38.40	38.60	37.70	39.20	502,800	19,350,400	38.485	36.43	36.43	36.62	35.76	37.19	530,039	36.507	1.45%
2024-08-26	37.85	37.80	37.85	37.60	39.10	740,500	28,143,960	38.007	35.90	35.86	35.90	35.67	37.09	780,617	36.053	-3.32%
2024-08-23	39.15	38.85	39.15	38.25	39.25	1,043,600	40,454,780	38.765	37.14	36.85	37.14	36.28	37.23	1,100,137	36.772	0.00%
2024-08-22	39.15	39.00	39.15	38.00	39.15	867,000	33,446,650	38.578	37.14	37.00	37.14	36.05	37.14	913,970	36.595	0.90%
2024-08-21	38.80	38.75	38.80	35.95	39.00	1,911,000	73,046,955	38.225	36.81	36.76	36.81	34.10	37.00	2,014,529	36.260	7.78%
2024-08-20	36.00	35.90	36.00	35.70	36.60	1,023,800	36,945,265	36.086	34.15	34.06	34.15	33.87	34.72	1,079,265	34.232	0.42%
2024-08-19	35.85	35.85	35.90	34.15	35.95	1,178,800	41,776,145	35.440	34.01	34.01	34.06	32.39	34.10	1,242,662	33.618	5.44%
2024-08-16	34.00	33.95	34.00	33.30	34.90	371,600	12,654,405	34.054	32.25	32.21	32.25	31.59	33.11	391,732	32.304	1.34%
2024-08-15	33.55	33.50	33.55	33.20	34.35	233,000	7,858,055	33.726	31.83	31.78	31.83	31.49	32.58	245,623	31.992	-1.32%
2024-08-14	34.00	33.95	34.00	33.80	35.20	481,000	16,371,336	34.036	32.25	32.21	32.25	32.06	33.39	507,058	32.287	-2.86%
2024-08-13	35.00	34.90	35.00	34.45	35.65	455,600	15,816,670	34.716	33.20	33.11	33.20	32.68	33.82	480,282	32.932	-0.57%
2024-08-12	35.20	35.10	35.20	34.10	35.45	476,700	16,717,655	35.070	33.39	33.30	33.39	32.35	33.63	502,525	33.267	1.59%
2024-08-09	34.65	34.35	34.65	33.85	34.90	1,066,640	36,716,377	34.423	32.87	32.58	32.87	32.11	33.11	1,124,426	32.653	1.46%
2024-08-08	34.15	34.15	34.25	33.55	34.50	705,900	24,016,927	34.023	32.39	32.39	32.49	31.83	32.73	744,142	32.275	-1.01%
2024-08-07	34.50	34.45	34.50	33.50	34.95	1,090,600	37,573,982	34.453	32.73	32.68	32.73	31.78	33.15	1,149,684	32.682	1.62%
2024-08-06	33.95	33.85	33.95	32.85	34.15	1,242,200	41,723,572	33.588	32.21	32.11	32.21	31.16	32.39	1,309,497	31.862	2.11%
2024-08-05	33.25	33.25	33.30	32.90	35.60	1,145,300	38,575,790	33.682	31.54	31.54	31.59	31.21	33.77	1,207,347	31.951	-3.06%
2024-08-02	34.30	34.20	34.30	33.25	34.55	1,250,100	42,575,474	34.058	32.54	32.44	32.54	31.54	32.77	1,317,825	32.307	1.63%
2024-08-01	33.75	33.70	33.75	33.10	35.35	1,043,200	35,299,375	33.838	32.02	31.97	32.02	31.40	33.53	1,099,716	32.099	-3.85%
2024-07-31	35.10	35.10	35.15	32.70	35.60	1,298,500	45,248,402	34.847	33.30	33.30	33.34	31.02	33.77	1,368,847	33.056	5.41%
2024-07-30	33.30	33.30	33.40	33.05	34.00	795,284	26,496,356	33.317	31.59	31.59	31.68	31.35	32.25	838,369	31.605	-1.33%
2024-07-29	33.75	33.55	33.75	33.55	36.60	1,607,416	54,918,039	34.165	32.02	31.83	32.02	31.83	34.72	1,694,498	32.410	-6.64%
2024-07-26	36.15	36.00	36.15	34.75	36.75	1,654,100	59,598,855	36.031	34.29	34.15	34.29	32.96	34.86	1,743,711	34.179	4.78%
2024-07-25	34.50	34.40	34.50	33.35	35.20	2,067,700	70,236,960	33.969	32.73	32.63	32.73	31.64	33.39	2,179,718	32.223	-1.29%
2024-07-24	34.95	34.85	34.95	34.60	35.50	1,309,100	45,708,797	34.916	33.15	33.06	33.15	32.82	33.68	1,380,021	33.122	-0.29%
2024-07-23	35.05	35.05	35.10	34.35	37.40	1,621,200	57,498,532	35.467	33.25	33.25	33.30	32.58	35.48	1,709,029	33.644	-6.03%
2024-07-22	37.30	37.30	37.45	36.00	37.55	428,200	15,876,855	37.078	35.38	35.38	35.53	34.15	35.62	451,398	35.173	0.67%
2024-07-19	37.05	36.95	37.05	36.80	38.30	578,100	21,554,200	37.285	35.15	35.05	35.15	34.91	36.33	609,419	35.368	-1.85%
2024-07-18	37.75	37.70	38.00	37.15	38.20	647,400	24,441,569	37.753	35.81	35.76	36.05	35.24	36.24	682,473	35.813	-0.13%
2024-07-17	37.80	37.70	37.80	37.50	38.05	267,200	10,105,522	37.820	35.86	35.76	35.86	35.57	36.09	281,676	35.876	0.40%
2024-07-16	37.65	37.55	37.65	36.80	37.95	755,800	28,281,323	37.419	35.72	35.62	35.72	34.91	36.00	796,746	35.496	-0.13%
2024-07-15	37.70	37.40	37.70	36.95	38.90	612,294	23,051,451	37.648	35.76	35.48	35.76	35.05	36.90	645,465	35.713	-3.08%
2024-07-12	38.90	38.60	38.90	38.15	39.85	538,200	20,995,130	39.010	36.90	36.62	36.90	36.19	37.80	567,357	37.005	2.37%
2024-07-11	38.00	37.95	38.00	35.95	38.10	908,030	34,077,700	37.529	36.05	36.00	36.05	34.10	36.14	957,223	35.601	6.59%
2024-07-10	35.65	35.65	35.85	35.40	36.65	367,200	13,202,780	35.955	33.82	33.82	34.01	33.58	34.77	387,093	34.107	-1.25%
2024-07-09	36.10	36.00	36.10	35.05	36.10	587,770	21,013,766	35.752	34.24	34.15	34.24	33.25	34.24	619,613	33.914	1.12%
2024-07-08	35.70	35.65	35.70	35.50	37.40	527,808	18,971,942	35.945	33.87	33.82	33.87	33.68	35.48	556,402	34.098	-2.99%
2024-07-05	36.80	36.65	36.80	36.10	37.20	433,600	15,926,425	36.731	34.91	34.77	34.91	34.24	35.29	457,090	34.843	0.55%
2024-07-04	36.60	36.50	36.60	35.85	37.80	1,450,000	52,769,640	36.393	34.72	34.62	34.72	34.01	35.86	1,528,554	34.523	-2.53%
2024-07-03	37.55	37.55	37.60	36.85	38.50	291,600	10,946,320	37.539	35.62	35.62	35.67	34.96	36.52	307,398	35.610	0.40%
2024-07-02	37.40	37.10	37.40	36.85	38.00	674,384	25,153,438	37.298	35.48	35.19	35.48	34.96	36.05	710,919	35.382	-0.27%
2024-06-28	37.50	37.40	37.50	36.85	38.35	1,043,968	39,010,200	37.367	35.57	35.48	35.57	34.96	36.38	1,100,525	35.447	-1.32%
2024-06-27	38.00	37.80	38.00	37.65	39.00	1,292,000	49,801,172	38.546	36.05	35.86	36.05	35.72	37.00	1,361,995	36.565	-1.55%
2024-06-26	38.60	38.40	38.60	37.10	38.85	900,200	34,351,850	38.160	36.62	36.43	36.62	35.19	36.85	948,969	36.199	1.31%
2024-06-25	38.10	37.75	38.10	37.75	39.05	832,044	31,687,905	38.084	36.14	35.81	36.14	35.81	37.04	877,120	36.127	-1.30%
2024-06-24	38.60	38.25	38.60	38.00	39.05	599,100	23,095,675	38.551	36.62	36.28	36.62	36.05	37.04	631,556	36.569	-1.66%
2024-06-21	39.25	39.20	39.25	38.40	39.70	655,446	25,583,408	39.032	37.23	37.19	37.23	36.43	37.66	690,955	37.026	0.00%
2024-06-20	39.25	39.25	39.30	39.00	40.70	855,800	33,793,835	39.488	37.23	37.23	37.28	37.00	38.61	902,163	37.459	-2.85%
2024-06-19	40.40	40.20	40.40	39.90	40.80	420,200	16,896,010	40.209	38.32	38.13	38.32	37.85	38.70	442,964	38.143	0.50%
2024-06-18	40.20	40.20	40.25	40.00	42.25	906,982	36,777,801	40.550	38.13	38.13	38.18	37.94	40.08	956,118	38.466	-2.66%
2024-06-17	41.30	41.30	41.35	41.10	42.00	1,046,500	43,200,897	41.281	39.18	39.18	39.22	38.99	39.84	1,103,194	39.160	-2.13%
2024-06-14	42.20	42.15	42.20	42.05	42.55	477,160	20,191,450	42.316	40.03	39.98	40.03	39.89	40.36	503,010	40.141	-1.29%
2024-06-13	42.75	42.55	42.75	40.80	42.75	748,500	31,737,804	42.402	40.55	40.36	40.55	38.70	40.55	789,050	40.223	2.27%
2024-06-12	41.80	41.65	41.80	40.50	42.55	422,092	17,638,534	41.788	39.65	39.51	39.65	38.42	40.36	444,959	39.641	0.72%
2024-06-11	41.50	41.20	41.50	40.95	42.30	991,200	40,902,140	41.265	39.37	39.08	39.37	38.85	40.13	1,044,899	39.145	-1.31%
2024-06-07	42.05	41.95	42.05	41.60	42.50	567,454	23,908,132	42.132	39.89	39.79	39.89	39.46	40.32	598,196	39.967	-0.36%
2024-06-06	42.20	42.05	42.20	41.65	43.60	1,091,592	46,036,859	42.174	40.03	39.89	40.03	39.51	41.36	1,150,729	40.007	-2.43%
2024-06-05	43.25	43.15	43.25	43.15	44.00	415,200	18,074,470	43.532	41.03	40.93	41.03	40.93	41.74	437,694	41.295	-1.14%
2024-06-04	43.75	43.65	43.75	42.70	44.10	865,100	37,769,816	43.660	41.50	41.41	41.50	40.51	41.83	911,967	41.416	2.22%
2024-06-03	42.80	42.70	42.80	42.15	44.05	1,061,300	46,022,072	43.364	40.60	40.51	40.60	39.98	41.79	1,118,796	41.135	1.54%
2024-05-31	42.15	42.10	42.15	41.75	42.85	1,219,600	51,776,777	42.454	39.98	39.94	39.98	39.60	40.65	1,285,672	40.272	0.96%
2024-05-30	41.75	41.55	41.75	41.00	42.20	885,900	36,679,817	41.404	39.60	39.41	39.60	38.89	40.03	933,894	39.276	0.24%
2024-05-29	41.65	41.45	41.65	41.40	43.10	617,600	26,016,395	42.125	39.51	39.32	39.51	39.27	40.89	651,059	39.960	-3.14%
2024-05-28	43.00	42.90	43.00	42.85	43.60	692,300	29,795,958	43.039	40.79	40.70	40.79	40.65	41.36	729,806	40.827	-1.38%
2024-05-27	43.60	43.40	43.60	42.60	44.00	847,300	36,809,242	43.443	41.36	41.17	41.36	40.41	41.74	893,203	41.210	2.47%
2024-05-24	42.55	42.55	42.60	41.70	43.05	1,111,000	47,162,490	42.451	40.36	40.36	40.41	39.56	40.84	1,171,189	40.269	-1.62%
2024-05-23	43.25	43.00	43.25	42.55	43.90	853,400	36,754,680	43.069	41.03	40.79	41.03	40.36	41.64	899,633	40.855	-2.04%
2024-05-22	44.15	44.05	44.15	43.80	45.25	723,800	32,037,316	44.263	41.88	41.79	41.88	41.55	42.92	763,012	41.988	-1.56%
2024-05-21	44.85	44.85	44.90	44.40	46.05	4,030,415	179,374,849	44.505	42.55	42.55	42.59	42.12	43.68	4,248,764	42.218	-1.97%
2024-05-20	45.75	45.65	45.75	43.05	45.75	931,800	41,911,990	44.980	43.40	43.30	43.40	40.84	43.40	982,281	42.668	3.74%
2024-05-17	44.10	43.95	44.10	43.50	45.95	1,029,800	45,795,552	44.470	41.83	41.69	41.83	41.26	43.59	1,085,590	42.185	-2.86%
2024-05-16	45.40	45.40	45.45	45.00	46.10	1,718,500	76,914,907	44.757	43.07	43.07	43.11	42.69	43.73	1,811,600	42.457	-1.30%
2024-05-14	46.00	45.95	46.00	45.55	47.95	1,061,900	48,759,715	45.917	43.64	43.59	43.64	43.21	45.49	1,119,429	43.558	0.44%
2024-05-13	45.80	45.80	45.85	45.35	46.50	966,200	44,231,390	45.779	43.45	43.45	43.49	43.02	44.11	1,018,544	43.426	-0.33%
2024-05-10	45.95	45.75	45.95	44.70	47.65	1,274,900	58,297,395	45.727	43.59	43.40	43.59	42.40	45.20	1,343,968	43.377	-2.44%
2024-05-09	47.10	46.90	47.10	46.30	47.30	1,539,600	72,211,120	46.903	44.68	44.49	44.68	43.92	44.87	1,623,008	44.492	0.11%
2024-05-08	47.05	46.75	47.05	46.35	48.25	490,400	23,052,790	47.008	44.63	44.35	44.63	43.97	45.77	516,968	44.592	-1.88%
2024-05-07	47.95	47.80	47.95	47.55	48.30	354,800	16,986,415	47.876	45.49	45.34	45.49	45.11	45.82	374,021	45.416	0.31%
2024-05-06	47.80	47.75	47.80	46.90	48.90	1,861,000	89,274,565	47.971	45.34	45.30	45.34	44.49	46.39	1,961,820	45.506	1.06%
2024-05-03	47.30	47.30	47.40	44.85	49.90	221,000	10,495,995	47.493	44.87	44.87	44.96	42.55	47.34	232,973	45.052	0.21%
2024-05-02	47.20	47.20	47.25	46.20	47.50	228,500	10,784,530	47.197	44.77	44.77	44.82	43.83	45.06	240,879	44.772	1.18%
2024-04-30	46.65	46.55	46.65	45.60	46.95	669,300	30,965,355	46.265	44.25	44.16	44.25	43.26	44.54	705,560	43.888	0.32%
2024-04-29	46.50	46.40	46.50	45.20	47.20	1,009,800	46,991,321	46.535	44.11	44.02	44.11	42.88	44.77	1,064,506	44.144	2.20%
2024-04-26	45.50	45.50	45.55	44.20	45.60	1,286,300	57,953,820	45.055	43.16	43.16	43.21	41.93	43.26	1,355,986	42.739	0.89%
2024-04-25	45.10	45.00	45.10	43.20	45.45	893,496	40,095,763	44.875	42.78	42.69	42.78	40.98	43.11	941,901	42.569	2.97%
2024-04-24	43.80	43.70	43.80	42.90	44.20	599,812	26,246,775	43.758	41.55	41.45	41.55	40.70	41.93	632,307	41.510	0.69%
2024-04-23	43.50	43.40	43.55	42.05	44.15	961,800	41,849,862	43.512	41.26	41.17	41.31	39.89	41.88	1,013,906	41.276	2.11%
2024-04-22	42.60	42.60	42.65	41.75	43.55	790,500	33,905,094	42.891	40.41	40.41	40.46	39.60	41.31	833,326	40.686	1.43%
2024-04-19	42.00	42.00	42.05	41.00	42.55	401,498	16,819,565	41.892	39.84	39.84	39.89	38.89	40.36	423,249	39.739	-1.06%
2024-04-18	42.45	42.45	42.85	40.60	43.15	611,400	25,844,835	42.272	40.27	40.27	40.65	38.51	40.93	644,523	40.099	2.04%
2024-04-17	41.60	41.50	41.60	40.00	41.80	737,600	30,517,940	41.375	39.46	39.37	39.46	37.94	39.65	777,560	39.248	4.13%
2024-04-16	39.95	39.95	40.05	39.65	41.10	559,100	22,470,430	40.190	37.90	37.90	37.99	37.61	38.99	589,389	38.125	-2.56%
2024-04-15	41.00	40.90	41.00	40.55	42.35	941,300	38,814,032	41.235	38.89	38.80	38.89	38.47	40.17	992,295	39.115	-3.19%
2024-04-12	42.35	41.90	42.35	41.65	43.20	709,600	29,938,820	42.191	40.17	39.75	40.17	39.51	40.98	748,043	40.023	-2.19%
2024-04-11	43.30	43.15	43.30	42.05	43.40	547,300	23,542,985	43.017	41.07	40.93	41.07	39.89	41.17	576,950	40.806	-0.23%
2024-04-10	43.40	43.35	43.40	43.30	44.60	370,500	16,189,485	43.696	41.17	41.12	41.17	41.07	42.31	390,572	41.451	-2.69%
2024-04-09	44.60	44.20	44.60	43.65	44.75	248,400	11,010,580	44.326	42.31	41.93	42.31	41.41	42.45	261,857	42.048	2.06%
2024-04-08	43.70	43.70	43.95	42.95	44.30	230,800	10,127,830	43.881	41.45	41.45	41.69	40.74	42.02	243,304	41.626	3.55%
2024-04-05	42.20	42.20	42.35	41.85	44.10	204,100	8,683,260	42.544	40.03	40.03	40.17	39.70	41.83	215,157	40.358	-4.20%
2024-04-03	44.05	43.95	44.05	42.20	44.80	824,820	35,887,836	43.510	41.79	41.69	41.79	40.03	42.50	869,505	41.274	3.89%
2024-04-02	42.40	42.35	42.40	42.05	45.35	1,408,000	61,233,925	43.490	40.22	40.17	40.22	39.89	43.02	1,484,279	41.255	-2.75%
2024-03-28	43.60	43.60	43.65	42.50	49.40	4,171,185	184,600,595	44.256	41.36	41.36	41.41	40.32	46.86	4,397,160	41.982	-5.63%
2024-03-27	46.20	46.20	46.30	44.50	46.50	2,124,600	97,744,445	46.006	43.83	43.83	43.92	42.21	44.11	2,239,701	43.642	3.82%
2024-03-26	44.50	44.40	44.50	44.05	45.70	461,800	20,585,585	44.577	42.21	42.12	42.21	41.79	43.35	486,818	42.286	-1.44%
2024-03-25	45.15	45.15	45.25	45.00	46.00	387,200	17,638,495	45.554	42.83	42.83	42.92	42.69	43.64	408,177	43.213	-0.55%
2024-03-22	45.40	45.40	45.45	44.10	46.05	715,000	32,299,313	45.174	43.07	43.07	43.11	41.83	43.68	753,735	42.852	-0.87%
2024-03-21	45.80	45.80	45.90	45.65	46.90	640,500	29,565,025	46.159	43.45	43.45	43.54	43.30	44.49	675,199	43.787	-0.22%
2024-03-20	45.90	45.90	46.00	43.55	46.45	1,308,700	59,562,970	45.513	43.54	43.54	43.64	41.31	44.06	1,379,599	43.174	5.88%
2024-03-19	43.35	43.35	43.45	42.80	44.20	794,300	34,734,700	43.730	41.12	41.12	41.22	40.60	41.93	837,331	41.483	-1.37%
2024-03-18	43.95	43.90	43.95	43.15	44.50	792,900	34,789,907	43.877	41.69	41.64	41.69	40.93	42.21	835,856	41.622	0.34%
2024-03-15	43.80	43.80	43.85	43.60	45.30	2,541,792	111,640,897	43.922	41.55	41.55	41.60	41.36	42.97	2,679,494	41.665	-2.34%
2024-03-14	44.85	44.80	44.85	43.35	46.00	1,285,600	57,234,230	44.520	42.55	42.50	42.55	41.12	43.64	1,355,248	42.232	-1.43%
2024-03-13	45.50	45.50	45.55	44.95	45.95	576,900	26,138,427	45.308	43.16	43.16	43.21	42.64	43.59	608,154	42.980	0.33%
2024-03-12	45.35	45.05	45.35	44.20	46.50	1,131,000	51,446,717	45.488	43.02	42.73	43.02	41.93	44.11	1,192,272	43.150	1.23%
2024-03-11	44.80	44.60	44.80	40.90	45.20	1,112,300	49,685,670	44.669	42.50	42.31	42.50	38.80	42.88	1,172,559	42.374	0.90%
2024-03-08	44.40	44.20	44.40	43.75	45.25	759,800	33,799,620	44.485	42.12	41.93	42.12	41.50	42.92	800,962	42.199	0.91%
2024-03-07	44.00	44.00	44.05	43.25	45.35	1,084,800	48,152,627	44.389	41.74	41.74	41.79	41.03	43.02	1,143,569	42.107	-0.34%
2024-03-06	44.15	44.10	44.15	42.00	44.35	411,400	17,868,675	43.434	41.88	41.83	41.88	39.84	42.07	433,688	41.202	4.13%
2024-03-05	42.40	42.40	42.50	41.80	42.80	1,050,700	44,372,316	42.231	40.22	40.22	40.32	39.65	40.60	1,107,622	40.061	-0.82%
2024-03-04	42.75	42.50	42.75	42.15	43.50	943,700	40,466,965	42.881	40.55	40.32	40.55	39.98	41.26	994,825	40.677	-0.35%
2024-03-01	42.90	42.80	42.90	42.35	43.80	379,100	16,235,314	42.826	40.70	40.60	40.70	40.17	41.55	399,638	40.625	-0.35%
2024-02-29	43.05	43.00	43.05	42.35	43.60	1,049,900	45,313,381	43.160	40.84	40.79	40.84	40.17	41.36	1,106,779	40.942	0.58%
2024-02-28	42.80	42.70	42.80	42.55	45.40	404,600	17,734,357	43.832	40.60	40.51	40.60	40.36	43.07	426,519	41.579	-2.84%
2024-02-27	44.05	44.05	44.10	42.90	44.45	482,400	21,202,257	43.952	41.79	41.79	41.83	40.70	42.17	508,534	41.693	1.26%
2024-02-26	43.50	43.45	43.60	42.00	44.35	1,154,234	49,996,459	43.316	41.26	41.22	41.36	39.84	42.07	1,216,765	41.090	0.12%
2024-02-23	43.45	43.40	43.45	42.50	43.90	493,100	21,339,742	43.277	41.22	41.17	41.22	40.32	41.64	519,814	41.053	-0.69%
2024-02-22	43.75	43.70	43.75	43.55	44.50	746,800	32,907,015	44.064	41.50	41.45	41.50	41.31	42.21	787,258	41.800	-1.02%
2024-02-21	44.20	44.20	44.25	43.35	45.45	1,467,400	65,224,467	44.449	41.93	41.93	41.98	41.12	43.11	1,546,897	42.165	1.61%
2024-02-20	43.50	43.40	43.50	41.10	43.80	1,043,000	44,802,447	42.955	41.26	41.17	41.26	38.99	41.55	1,099,505	40.748	2.84%
2024-02-19	42.30	42.10	42.30	41.05	42.50	890,600	37,492,485	42.098	40.13	39.94	40.13	38.94	40.32	938,849	39.935	0.24%
2024-02-16	42.20	42.00	42.20	37.85	42.40	399,500	16,490,660	41.278	40.03	39.84	40.03	35.90	40.22	421,143	39.157	9.61%
2024-02-15	38.50	38.50	38.55	37.60	38.75	123,300	4,721,570	38.293	36.52	36.52	36.57	35.67	36.76	129,980	36.325	1.18%
2024-02-14	38.05	37.95	38.05	36.70	38.40	131,600	4,934,957	37.500	36.09	36.00	36.09	34.81	36.43	138,729	35.573	0.00%
2024-02-09	38.05	38.00	38.05	35.00	38.60	70,200	2,644,577	37.672	36.09	36.05	36.09	33.20	36.62	74,003	35.736	-1.81%
2024-02-08	38.75	38.75	38.80	38.70	40.20	688,700	27,062,240	39.295	36.76	36.76	36.81	36.71	38.13	726,011	37.275	-2.39%
2024-02-07	39.70	39.55	39.70	39.35	41.40	1,058,900	42,712,665	40.337	37.66	37.52	37.66	37.33	39.27	1,116,266	38.264	0.51%
2024-02-06	39.50	39.50	39.55	36.15	40.10	1,496,800	58,262,183	38.925	37.47	37.47	37.52	34.29	38.04	1,577,890	36.924	8.52%
2024-02-05	36.40	36.30	36.40	34.95	37.75	1,369,400	49,447,045	36.109	34.53	34.43	34.53	33.15	35.81	1,443,588	34.253	2.54%
2024-02-02	35.50	35.45	35.50	34.95	37.55	1,881,190	67,574,821	35.921	33.68	33.63	33.68	33.15	35.62	1,983,104	34.075	-3.27%
2024-02-01	36.70	36.70	36.80	36.35	38.75	1,211,068	45,321,409	37.423	34.81	34.81	34.91	34.48	36.76	1,276,678	35.499	-3.17%
2024-01-31	37.90	37.80	37.90	37.30	40.05	1,358,006	51,829,425	38.166	35.95	35.86	35.95	35.38	37.99	1,431,576	36.204	-4.89%
2024-01-30	39.85	39.85	39.90	39.55	41.85	1,278,000	51,500,645	40.298	37.80	37.80	37.85	37.52	39.70	1,347,236	38.227	-4.32%
2024-01-29	41.65	41.65	41.85	40.00	45.55	871,900	37,286,401	42.765	39.51	39.51	39.70	37.94	43.21	919,135	40.567	-7.24%
2024-01-26	44.90	44.85	44.90	42.50	45.00	1,551,200	68,615,359	44.234	42.59	42.55	42.59	40.32	42.69	1,635,237	41.961	1.93%
2024-01-25	44.05	44.00	44.05	41.40	44.20	1,204,100	51,851,995	43.063	41.79	41.74	41.79	39.27	41.93	1,269,333	40.850	2.92%
2024-01-24	42.80	42.75	42.80	41.55	43.35	1,267,700	53,788,320	42.430	40.60	40.55	40.60	39.41	41.12	1,336,378	40.249	3.13%
2024-01-23	41.50	41.50	41.55	38.90	42.80	2,024,738	84,194,279	41.583	39.37	39.37	39.41	36.90	40.60	2,134,429	39.446	1.47%
2024-01-22	40.90	40.85	40.90	39.60	44.40	1,575,600	64,479,204	40.924	38.80	38.75	38.80	37.56	42.12	1,660,959	38.820	-5.65%
2024-01-19	43.35	43.30	43.35	42.40	45.95	1,221,000	53,086,435	43.478	41.12	41.07	41.12	40.22	43.59	1,287,148	41.243	-2.47%
2024-01-18	44.45	44.45	44.50	42.35	44.75	1,203,800	52,534,328	43.640	42.17	42.17	42.21	40.17	42.45	1,269,016	41.398	-0.67%
2024-01-17	44.75	44.70	44.75	44.05	45.70	1,056,688	47,214,857	44.682	42.45	42.40	42.45	41.79	43.35	1,113,934	42.386	-2.82%
2024-01-16	46.05	45.95	46.05	45.75	47.30	349,100	16,143,050	46.242	43.68	43.59	43.68	43.40	44.87	368,013	43.865	-1.29%
2024-01-15	46.65	46.65	46.80	45.10	47.50	440,200	20,554,237	46.693	44.25	44.25	44.39	42.78	45.06	464,048	44.293	1.97%
2024-01-12	45.75	45.55	45.75	45.30	45.95	309,600	14,134,118	45.653	43.40	43.21	43.40	42.97	43.59	326,373	43.307	0.00%
2024-01-11	45.75	45.75	45.85	45.10	46.45	303,500	13,909,885	45.832	43.40	43.40	43.49	42.78	44.06	319,942	43.476	-0.33%
2024-01-10	45.90	45.80	45.90	44.70	46.10	321,000	14,651,864	45.644	43.54	43.45	43.54	42.40	43.73	338,390	43.299	1.55%
2024-01-09	45.20	45.20	45.35	45.15	46.60	338,000	15,471,016	45.772	42.88	42.88	43.02	42.83	44.21	356,311	43.420	0.67%
2024-01-08	44.90	44.85	44.90	44.20	46.95	1,431,400	64,841,855	45.300	42.59	42.55	42.59	41.93	44.54	1,508,947	42.972	-4.37%
2024-01-05	46.95	46.85	46.95	46.55	47.35	466,320	21,875,829	46.912	44.54	44.44	44.54	44.16	44.92	491,583	44.501	-0.42%
2024-01-04	47.15	47.10	47.15	46.10	48.80	902,100	42,444,222	47.051	44.73	44.68	44.73	43.73	46.29	950,972	44.632	-3.38%
2024-01-03	48.80	48.65	48.80	48.60	50.20	510,500	25,158,489	49.282	46.29	46.15	46.29	46.10	47.62	538,157	46.749	-1.91%
2024-01-02	49.75	49.50	49.75	49.00	50.80	578,200	28,645,440	49.542	47.19	46.96	47.19	46.48	48.19	609,524	46.996	-1.29%
2023-12-29	50.40	50.25	50.40	48.60	50.50	1,393,476	69,631,428	49.970	47.81	47.67	47.81	46.10	47.90	1,468,968	47.402	2.96%
2023-12-28	48.95	48.90	48.95	48.05	49.30	783,500	38,363,664	48.965	46.43	46.39	46.43	45.58	46.77	825,946	46.448	0.72%
2023-12-27	48.60	48.35	48.60	48.20	50.00	1,994,453	97,876,137	49.074	46.10	45.87	46.10	45.72	47.43	2,102,503	46.552	1.25%
2023-12-22	48.00	47.80	48.00	46.80	48.25	1,273,000	60,420,440	47.463	45.53	45.34	45.53	44.39	45.77	1,341,965	45.024	0.42%
2023-12-21	47.80	47.70	47.80	45.00	47.90	1,105,700	52,028,691	47.055	45.34	45.25	45.34	42.69	45.44	1,165,602	44.637	3.46%
2023-12-20	46.20	45.95	46.25	45.50	46.60	945,626	43,647,310	46.157	43.83	43.59	43.87	43.16	44.21	996,856	43.785	-0.32%
2023-12-19	46.35	46.20	46.35	46.10	46.95	759,500	35,242,631	46.402	43.97	43.83	43.97	43.73	44.54	800,646	44.018	-1.28%
2023-12-18	46.95	46.85	46.95	46.40	47.60	700,650	32,874,780	46.920	44.54	44.44	44.54	44.02	45.15	738,608	44.509	0.54%
2023-12-15	46.70	46.65	46.70	46.40	47.45	754,800	35,303,804	46.772	44.30	44.25	44.30	44.02	45.01	795,692	44.369	-0.64%
2023-12-14	47.00	46.95	47.00	46.50	48.45	1,470,900	69,672,960	47.368	44.58	44.54	44.58	44.11	45.96	1,550,586	44.933	1.51%
2023-12-13	46.30	46.20	46.30	45.65	50.10	2,261,200	106,204,480	46.968	43.92	43.83	43.92	43.30	47.53	2,383,701	44.554	-4.44%
2023-12-12	48.45	48.20	48.45	45.25	48.85	2,941,790	139,377,122	47.378	45.96	45.72	45.96	42.92	46.34	3,101,162	44.944	-0.82%
2023-12-11	48.85	48.70	48.85	47.30	48.85	670,974	32,361,341	48.230	46.34	46.20	46.34	44.87	46.34	707,324	45.752	2.30%
2023-12-08	47.75	47.75	47.80	46.90	48.70	1,029,742	49,052,635	47.636	45.30	45.30	45.34	44.49	46.20	1,085,529	45.188	-1.95%
2023-12-07	48.70	48.65	48.70	48.10	49.65	805,000	39,176,155	48.666	46.20	46.15	46.20	45.63	47.10	848,611	46.165	-2.11%
2023-12-06	49.75	49.75	49.85	48.40	50.35	1,097,450	54,293,417	49.472	47.19	47.19	47.29	45.91	47.76	1,156,905	46.930	-0.10%
2023-12-05	49.80	49.65	49.80	49.30	50.70	694,700	34,530,743	49.706	47.24	47.10	47.24	46.77	48.09	732,336	47.152	-0.99%
2023-12-04	50.30	50.15	50.30	50.10	52.40	1,095,800	55,782,447	50.906	47.72	47.57	47.72	47.53	49.71	1,155,165	48.290	-0.40%
2023-12-01	50.50	50.50	50.65	50.25	51.05	255,200	12,934,565	50.684	47.90	47.90	48.05	47.67	48.43	269,026	48.079	-0.49%
2023-11-30	50.75	50.70	50.75	50.00	51.40	871,070	44,329,150	50.891	48.14	48.09	48.14	47.43	48.76	918,261	48.275	-1.17%
2023-11-29	51.35	51.15	51.35	50.65	52.15	839,805	43,052,904	51.265	48.71	48.52	48.71	48.05	49.47	885,302	48.631	0.39%
2023-11-28	51.15	51.10	51.15	50.35	51.45	1,315,500	67,082,304	50.994	48.52	48.47	48.52	47.76	48.81	1,386,768	48.373	1.59%
2023-11-27	50.35	50.25	50.35	49.80	51.05	459,600	23,189,810	50.457	47.76	47.67	47.76	47.24	48.43	484,499	47.863	0.70%
2023-11-24	50.00	49.95	50.00	49.75	51.00	505,600	25,373,820	50.186	47.43	47.38	47.43	47.19	48.38	532,991	47.606	-2.15%
2023-11-23	51.10	50.95	51.10	48.55	51.25	551,800	27,816,005	50.410	48.47	48.33	48.47	46.05	48.62	581,694	47.819	3.86%
2023-11-22	49.20	49.10	49.20	48.80	50.40	413,200	20,347,805	49.244	46.67	46.58	46.67	46.29	47.81	435,585	46.714	-1.11%
2023-11-21	49.75	49.65	49.75	49.55	50.95	381,000	19,084,697	50.091	47.19	47.10	47.19	47.00	48.33	401,641	47.517	-1.00%
2023-11-20	50.25	50.15	50.25	48.80	50.80	1,659,400	82,968,832	49.999	47.67	47.57	47.67	46.29	48.19	1,749,299	47.430	2.03%
2023-11-17	49.25	49.20	49.25	48.45	49.50	656,800	32,333,696	49.229	46.72	46.67	46.72	45.96	46.96	692,382	46.699	1.23%
2023-11-16	48.65	48.60	48.65	47.05	49.60	1,114,900	53,852,142	48.302	46.15	46.10	46.15	44.63	47.05	1,175,300	45.820	-1.02%
2023-11-15	49.15	49.10	49.15	47.85	50.80	8,048,300	392,318,366	48.746	46.62	46.58	46.62	45.39	48.19	8,484,319	46.240	-4.38%
2023-11-14	51.40	51.10	51.40	48.80	51.80	1,683,800	85,354,400	50.692	48.76	48.47	48.76	46.29	49.14	1,775,020	48.086	5.54%
2023-11-13	48.70	48.70	48.75	46.40	48.75	841,500	39,768,466	47.259	46.20	46.20	46.24	44.02	46.24	887,089	44.830	3.95%
2023-11-10	46.85	46.70	46.85	45.85	47.60	580,700	27,082,080	46.637	44.44	44.30	44.44	43.49	45.15	612,160	44.240	-0.95%
2023-11-09	47.30	47.30	47.35	46.85	48.35	556,500	26,470,650	47.566	44.87	44.87	44.92	44.44	45.87	586,649	45.122	-1.56%
2023-11-08	48.05	48.00	48.05	47.95	49.20	348,088	16,894,256	48.534	45.58	45.53	45.58	45.49	46.67	366,946	46.040	-0.41%
2023-11-07	48.25	48.25	48.30	48.05	49.25	307,300	14,870,016	48.389	45.77	45.77	45.82	45.58	46.72	323,948	45.902	-1.83%
2023-11-06	49.15	49.00	49.15	48.50	50.35	806,900	39,749,400	49.262	46.62	46.48	46.62	46.01	47.76	850,614	46.730	2.40%
2023-11-03	48.00	48.00	48.25	46.50	48.30	484,800	23,196,647	47.848	45.53	45.53	45.77	44.11	45.82	511,064	45.389	2.35%
2023-11-02	46.90	46.80	46.90	46.70	48.85	339,000	16,164,370	47.683	44.49	44.39	44.49	44.30	46.34	357,365	45.232	-1.88%
2023-11-01	47.80	47.65	47.80	46.10	48.50	641,600	30,478,682	47.504	45.34	45.20	45.34	43.73	46.01	676,359	45.063	2.14%
2023-10-31	46.80	46.65	46.80	46.30	47.90	1,125,400	52,886,942	46.994	44.39	44.25	44.39	43.92	45.44	1,186,369	44.579	-2.09%
2023-10-30	47.80	47.70	47.80	46.45	49.00	1,560,100	74,527,621	47.771	45.34	45.25	45.34	44.06	46.48	1,644,619	45.316	1.16%
2023-10-27	47.25	47.25	47.35	44.35	47.45	1,719,300	79,399,355	46.181	44.82	44.82	44.92	42.07	45.01	1,812,444	43.808	4.42%
2023-10-26	45.25	45.00	45.25	44.30	45.95	639,300	28,648,550	44.812	42.92	42.69	42.92	42.02	43.59	673,934	42.509	-0.22%
2023-10-25	45.35	45.20	45.40	45.20	46.50	438,600	20,166,930	45.980	43.02	42.88	43.07	42.88	44.11	462,361	43.617	0.78%
2023-10-24	45.00	44.90	45.00	44.40	46.10	851,700	38,529,240	45.238	42.69	42.59	42.69	42.12	43.73	897,841	42.913	-0.66%
2023-10-20	45.30	45.25	45.30	44.30	46.25	686,000	31,036,130	45.242	42.97	42.92	42.97	42.02	43.87	723,164	42.917	0.11%
2023-10-19	45.25	45.15	45.25	44.15	46.00	782,500	35,377,616	45.211	42.92	42.83	42.92	41.88	43.64	824,892	42.888	-1.82%
2023-10-18	46.50	46.30	46.50	45.35	47.40	657,000	30,517,200	46.449	43.72	43.53	43.72	42.64	44.57	698,754	43.674	-1.06%
2023-10-17	47.00	47.00	47.20	46.70	49.25	1,075,745	51,106,273	47.508	44.19	44.19	44.38	43.91	46.31	1,144,112	44.669	-2.29%
2023-10-16	48.10	48.00	48.10	47.55	49.45	1,408,100	68,634,790	48.743	45.23	45.13	45.23	44.71	46.50	1,497,589	45.830	-0.10%
2023-10-13	48.15	48.15	48.20	47.80	49.15	592,700	28,601,482	48.256	45.27	45.27	45.32	44.94	46.21	630,368	45.373	-1.83%
2023-10-12	49.05	48.80	49.10	48.05	49.30	722,200	35,208,919	48.752	46.12	45.88	46.17	45.18	46.35	768,098	45.839	1.55%
2023-10-11	48.30	48.15	48.30	46.70	48.60	1,133,800	54,543,660	48.107	45.41	45.27	45.41	43.91	45.70	1,205,856	45.232	2.77%
2023-10-10	47.00	46.85	47.00	45.30	48.00	2,270,500	107,140,757	47.188	44.19	44.05	44.19	42.59	45.13	2,414,797	44.368	5.26%
2023-10-09	44.65	44.65	44.70	43.15	44.65	486,300	21,500,183	44.212	41.98	41.98	42.03	40.57	41.98	517,206	41.570	4.32%
2023-10-06	42.80	42.65	42.80	41.90	43.15	52,500	2,246,265	42.786	40.24	40.10	40.24	39.40	40.57	55,837	40.229	2.15%
2023-10-05	41.90	41.75	41.90	41.25	42.10	75,500	3,149,840	41.720	39.40	39.26	39.40	38.79	39.58	80,298	39.227	0.36%
2023-10-04	41.75	41.60	41.75	41.30	42.35	78,600	3,277,797	41.702	39.26	39.11	39.26	38.83	39.82	83,595	39.210	-1.18%
2023-10-03	42.25	42.20	42.25	41.40	43.50	117,800	4,964,000	42.139	39.73	39.68	39.73	38.93	40.90	125,287	39.621	-4.30%
2023-09-29	44.15	44.10	44.15	43.10	44.30	66,500	2,923,972	43.970	41.51	41.46	41.51	40.52	41.65	70,726	41.342	-0.11%
2023-09-28	44.20	44.10	44.20	43.55	44.85	522,100	22,975,055	44.005	41.56	41.46	41.56	40.95	42.17	555,281	41.376	-0.11%
2023-09-27	44.25	44.20	44.25	42.00	44.75	1,170,300	51,780,535	44.246	41.61	41.56	41.61	39.49	42.08	1,244,676	41.602	3.39%
2023-09-26	42.80	42.80	43.00	42.55	44.60	776,816	33,802,317	43.514	40.24	40.24	40.43	40.01	41.93	826,185	40.914	-2.17%
2023-09-25	43.75	43.70	43.75	43.10	44.25	456,400	19,885,400	43.570	41.14	41.09	41.14	40.52	41.61	485,406	40.967	-0.34%
2023-09-22	43.90	43.85	43.90	42.05	44.15	601,300	25,865,605	43.016	41.28	41.23	41.28	39.54	41.51	639,514	40.446	1.04%
2023-09-21	43.45	43.35	43.45	41.90	43.65	575,700	24,567,422	42.674	40.85	40.76	40.85	39.40	41.04	612,287	40.124	-0.57%
2023-09-20	43.70	43.70	43.90	43.05	46.20	864,500	38,058,605	44.024	41.09	41.09	41.28	40.48	43.44	919,441	41.393	-4.48%
2023-09-19	45.75	45.50	45.75	45.10	46.75	1,017,600	46,475,661	45.672	43.02	42.78	43.02	42.41	43.96	1,082,271	42.943	-0.54%
2023-09-18	46.00	46.00	46.15	45.50	47.10	544,400	25,148,484	46.195	43.25	43.25	43.39	42.78	44.29	578,998	43.434	0.00%
2023-09-15	46.00	45.95	46.00	44.55	46.80	779,600	35,945,875	46.108	43.25	43.20	43.25	41.89	44.00	829,146	43.353	2.45%
2023-09-14	44.90	44.80	44.90	44.20	45.30	425,716	19,119,573	44.912	42.22	42.12	42.22	41.56	42.59	452,771	42.228	0.90%
2023-09-13	44.50	44.50	44.60	44.30	45.45	465,500	20,853,345	44.798	41.84	41.84	41.93	41.65	42.73	495,084	42.121	-2.31%
2023-09-12	45.55	45.35	45.55	44.55	46.10	348,200	15,772,240	45.297	42.83	42.64	42.83	41.89	43.35	370,329	42.590	0.66%
2023-09-11	45.25	45.20	45.25	43.25	45.75	708,900	31,999,670	45.140	42.55	42.50	42.55	40.67	43.02	753,953	42.443	3.43%
2023-09-07	43.75	43.70	43.75	43.35	44.50	498,200	21,811,403	43.780	41.14	41.09	41.14	40.76	41.84	529,862	41.164	-1.13%
2023-09-06	44.25	44.20	44.25	43.00	44.55	692,600	30,405,970	43.901	41.61	41.56	41.61	40.43	41.89	736,617	41.278	0.57%
2023-09-05	44.00	43.75	44.00	43.40	44.55	1,126,680	49,410,519	43.855	41.37	41.14	41.37	40.81	41.89	1,198,284	41.234	-1.23%
2023-09-04	44.55	44.55	44.60	41.75	44.95	2,295,400	101,302,955	44.133	41.89	41.89	41.93	39.26	42.26	2,441,279	41.496	7.22%
2023-08-31	41.55	41.55	41.75	41.30	42.95	1,480,700	62,028,170	41.891	39.07	39.07	39.26	38.83	40.38	1,574,803	39.388	-2.00%
2023-08-30	42.40	42.20	42.40	41.90	43.25	1,336,600	56,644,247	42.379	39.87	39.68	39.87	39.40	40.67	1,421,545	39.847	0.12%
2023-08-29	42.35	42.35	42.40	39.50	42.95	1,332,918	55,496,845	41.636	39.82	39.82	39.87	37.14	40.38	1,417,629	39.148	8.87%
2023-08-28	38.90	38.90	38.95	38.75	40.80	677,700	26,852,655	39.623	36.58	36.58	36.62	36.43	38.36	720,770	37.256	0.91%
2023-08-25	38.55	38.50	38.55	38.20	40.65	992,900	38,576,384	38.852	36.25	36.20	36.25	35.92	38.22	1,056,002	36.531	-4.34%
2023-08-24	40.30	40.30	40.35	38.05	40.75	2,080,300	82,927,342	39.863	37.89	37.89	37.94	35.78	38.31	2,212,509	37.481	4.13%
2023-08-23	38.70	38.70	38.75	38.10	41.00	1,156,000	45,199,381	39.100	36.39	36.39	36.43	35.82	38.55	1,229,467	36.763	-4.44%
2023-08-22	40.50	40.50	40.55	39.00	41.00	1,362,800	54,974,688	40.340	38.08	38.08	38.13	36.67	38.55	1,449,410	37.929	3.85%
2023-08-21	39.00	39.00	39.05	38.10	39.90	924,900	36,163,664	39.100	36.67	36.67	36.72	35.82	37.52	983,680	36.764	-1.89%
2023-08-18	39.75	39.60	39.75	39.05	40.65	810,200	32,178,920	39.717	37.37	37.23	37.37	36.72	38.22	861,691	37.344	-0.38%
2023-08-17	39.90	39.80	39.90	38.40	40.55	1,354,968	53,999,878	39.853	37.52	37.42	37.52	36.11	38.13	1,441,080	37.472	-0.50%
2023-08-16	40.10	39.95	40.10	39.55	41.95	2,875,900	116,648,412	40.561	37.70	37.56	37.70	37.19	39.44	3,058,672	38.137	2.69%
2023-08-15	39.05	39.05	39.25	34.75	41.00	12,414,626	474,443,577	38.217	36.72	36.72	36.90	32.67	38.55	13,203,611	35.933	-5.79%
2023-08-14	41.45	41.45	41.50	40.10	45.65	3,974,890	170,059,126	42.783	38.97	38.97	39.02	37.70	42.92	4,227,506	40.227	-9.00%
2023-08-11	45.55	45.50	45.55	45.50	46.95	418,000	19,280,075	46.125	42.83	42.78	42.83	42.78	44.14	444,565	43.368	-2.36%
2023-08-10	46.65	46.65	46.70	44.75	46.80	803,300	36,959,190	46.009	43.86	43.86	43.91	42.08	44.00	854,352	43.260	1.41%
2023-08-09	46.00	46.00	46.10	43.80	46.70	1,089,300	49,923,542	45.831	43.25	43.25	43.35	41.18	43.91	1,158,528	43.092	5.75%
2023-08-08	43.50	43.50	43.55	43.35	45.75	999,800	44,355,309	44.364	40.90	40.90	40.95	40.76	43.02	1,063,340	41.713	-3.65%
2023-08-07	45.15	44.90	45.15	44.55	48.80	1,791,500	81,806,906	45.664	42.45	42.22	42.45	41.89	45.88	1,905,355	42.935	-7.19%
2023-08-04	48.65	48.60	48.65	47.00	49.50	1,283,900	62,424,270	48.621	45.74	45.70	45.74	44.19	46.54	1,365,496	45.715	7.28%
2023-08-03	45.35	45.30	45.35	44.80	46.45	1,068,814	48,779,768	45.639	42.64	42.59	42.64	42.12	43.67	1,136,740	42.912	0.00%
2023-08-02	45.35	45.30	45.35	44.85	49.10	2,104,400	96,722,725	45.962	42.64	42.59	42.64	42.17	46.17	2,238,141	43.216	-6.11%
2023-08-01	48.30	48.30	48.40	47.20	49.75	996,900	47,949,011	48.098	45.41	45.41	45.51	44.38	46.78	1,060,256	45.224	-2.13%
2023-07-31	49.35	49.30	49.35	49.25	51.70	983,140	49,363,333	50.210	46.40	46.35	46.40	46.31	48.61	1,045,621	47.210	-2.28%
2023-07-28	50.50	50.50	50.55	47.60	50.65	1,483,200	73,349,811	49.454	47.48	47.48	47.53	44.76	47.62	1,577,462	46.499	1.71%
2023-07-27	49.65	49.60	49.75	49.30	50.75	2,106,700	105,276,611	49.972	46.68	46.64	46.78	46.35	47.72	2,240,587	46.986	-1.68%
2023-07-26	50.50	50.40	50.50	49.50	52.10	889,900	45,365,055	50.978	47.48	47.39	47.48	46.54	48.99	946,456	47.932	0.80%
2023-07-25	50.10	50.10	50.15	48.90	50.45	1,075,300	53,677,613	49.919	47.11	47.11	47.15	45.98	47.44	1,143,638	46.936	3.51%
2023-07-24	48.40	48.25	48.40	47.95	49.45	134,500	6,523,880	48.505	45.51	45.37	45.51	45.08	46.50	143,048	45.606	-0.10%
2023-07-21	48.45	48.40	48.45	47.65	49.25	251,800	12,289,320	48.806	45.55	45.51	45.55	44.80	46.31	267,803	45.889	1.47%
2023-07-20	47.75	47.75	47.80	47.75	50.20	226,700	11,026,915	48.641	44.90	44.90	44.94	44.90	47.20	241,107	45.734	-3.14%
2023-07-19	49.30	49.25	49.30	48.70	49.70	154,184	7,584,375	49.190	46.35	46.31	46.35	45.79	46.73	163,983	46.251	-2.38%
2023-07-18	50.50	50.30	50.50	47.75	51.15	573,100	28,957,770	50.528	47.48	47.29	47.48	44.90	48.09	609,522	47.509	-0.39%
2023-07-14	50.70	50.65	50.70	50.10	51.55	346,200	17,659,390	51.009	47.67	47.62	47.67	47.11	48.47	368,202	47.961	1.30%
2023-07-13	50.05	50.05	50.20	49.15	50.90	971,900	48,753,055	50.163	47.06	47.06	47.20	46.21	47.86	1,033,667	47.165	2.04%
2023-07-12	49.05	48.65	49.05	48.00	49.65	495,100	24,168,850	48.816	46.12	45.74	46.12	45.13	46.68	526,565	45.899	0.00%
2023-07-11	49.05	49.00	49.05	47.40	49.50	388,200	19,027,340	49.014	46.12	46.07	46.12	44.57	46.54	412,871	46.085	1.87%
2023-07-10	48.15	48.00	48.15	47.20	49.00	900,200	43,229,800	48.022	45.27	45.13	45.27	44.38	46.07	957,410	45.153	2.88%
2023-07-07	46.80	46.75	46.80	45.35	48.50	749,746	35,064,116	46.768	44.00	43.96	44.00	42.64	45.60	797,395	43.973	-0.11%
2023-07-06	46.85	46.70	46.85	45.75	49.40	1,055,486	49,073,278	46.494	44.05	43.91	44.05	43.02	46.45	1,122,565	43.715	-2.29%
2023-07-05	47.95	47.95	48.05	47.65	50.10	974,000	47,339,739	48.603	45.08	45.08	45.18	44.80	47.11	1,035,901	45.699	-5.52%
2023-07-04	50.75	50.70	50.75	49.55	51.35	701,400	35,341,965	50.388	47.72	47.67	47.72	46.59	48.28	745,976	47.377	1.50%
2023-07-03	50.00	49.85	50.00	49.05	50.55	395,700	19,760,948	49.939	47.01	46.87	47.01	46.12	47.53	420,848	46.955	0.60%
2023-06-30	49.70	49.70	49.75	49.05	50.65	244,800	12,132,270	49.560	46.73	46.73	46.78	46.12	47.62	260,358	46.598	-0.40%
2023-06-29	49.90	49.85	49.90	48.85	51.65	889,000	44,186,623	49.704	46.92	46.87	46.92	45.93	48.56	945,499	46.734	-2.82%
2023-06-28	51.35	51.15	51.35	49.70	51.70	353,700	17,912,875	50.644	48.28	48.09	48.28	46.73	48.61	376,179	47.618	1.68%
2023-06-27	50.50	50.30	50.50	49.90	52.00	554,700	28,016,375	50.507	47.48	47.29	47.48	46.92	48.89	589,953	47.489	-0.69%
2023-06-26	50.85	50.75	50.85	48.80	51.10	695,200	35,153,002	50.565	47.81	47.72	47.81	45.88	48.05	739,382	47.544	3.78%
2023-06-23	49.00	48.95	49.00	48.30	50.80	98,700	4,848,298	49.122	46.07	46.02	46.07	45.41	47.76	104,973	46.186	-3.26%
2023-06-21	50.65	50.55	50.65	50.10	51.50	446,800	22,657,180	50.710	47.62	47.53	47.62	47.11	48.42	475,195	47.680	-3.34%
2023-06-20	52.40	52.25	52.40	51.70	53.55	705,400	36,759,770	52.112	49.27	49.13	49.27	48.61	50.35	750,230	48.998	-2.69%
2023-06-19	53.85	53.60	53.85	52.70	54.65	624,000	33,342,567	53.434	50.63	50.40	50.63	49.55	51.38	663,657	50.241	-0.28%
2023-06-16	54.00	53.95	54.00	50.40	54.85	1,699,500	90,758,051	53.403	50.77	50.73	50.77	47.39	51.57	1,807,508	50.212	5.88%
2023-06-15	51.00	50.80	51.00	49.30	51.25	673,500	34,044,115	50.548	47.95	47.76	47.95	46.35	48.19	716,303	47.528	1.69%
2023-06-14	50.15	49.75	50.15	49.00	51.15	477,992	23,917,407	50.037	47.15	46.78	47.15	46.07	48.09	508,370	47.047	0.00%
2023-06-13	50.15	49.85	50.15	49.45	50.40	506,900	25,318,935	49.949	47.15	46.87	47.15	46.50	47.39	539,115	46.964	0.30%
2023-06-12	50.00	49.85	50.00	49.70	51.20	334,900	16,811,067	50.197	47.01	46.87	47.01	46.73	48.14	356,184	47.198	-1.38%
2023-06-09	50.70	50.70	50.75	49.80	51.45	638,100	32,308,075	50.632	47.67	47.67	47.72	46.82	48.38	678,653	47.606	-1.07%
2023-06-08	51.25	51.20	51.25	50.55	54.35	876,500	44,960,840	51.296	48.19	48.14	48.19	47.53	51.10	932,204	48.231	-2.01%
2023-06-07	52.30	52.25	52.30	49.60	52.35	516,300	26,481,140	51.290	49.17	49.13	49.17	46.64	49.22	549,112	48.225	4.29%
2023-06-06	50.15	49.60	50.15	49.15	50.95	817,600	40,894,560	50.018	47.15	46.64	47.15	46.21	47.91	869,561	47.029	0.60%
2023-06-05	49.85	49.80	49.85	49.25	51.65	940,700	47,163,807	50.137	46.87	46.82	46.87	46.31	48.56	1,000,484	47.141	-0.50%
2023-06-02	50.10	50.10	50.15	47.20	51.20	1,245,300	61,461,930	49.355	47.11	47.11	47.15	44.38	48.14	1,324,442	46.406	4.37%
2023-06-01	48.00	48.00	48.05	46.00	48.60	1,041,500	49,774,744	47.791	45.13	45.13	45.18	43.25	45.70	1,107,690	44.936	2.56%
2023-05-31	46.80	46.55	46.80	46.00	47.80	1,901,100	88,890,583	46.757	44.00	43.77	44.00	43.25	44.94	2,021,920	43.963	-0.43%
2023-05-30	47.00	46.75	47.00	44.70	47.90	999,400	46,269,677	46.298	44.19	43.96	44.19	42.03	45.04	1,062,915	43.531	3.52%
2023-05-29	45.40	44.85	45.40	44.30	49.25	1,752,100	79,758,278	45.522	42.69	42.17	42.69	41.65	46.31	1,863,451	42.801	-3.92%
2023-05-25	47.25	47.25	47.50	47.00	49.40	1,137,100	54,348,399	47.796	44.43	44.43	44.66	44.19	46.45	1,209,366	44.940	-3.47%
2023-05-24	48.95	48.90	48.95	47.80	49.75	566,500	27,664,936	48.835	46.02	45.98	46.02	44.94	46.78	602,503	45.917	0.51%
2023-05-23	48.70	48.65	48.75	48.65	50.90	1,096,700	54,585,648	49.773	45.79	45.74	45.84	45.74	47.86	1,166,398	46.798	-0.10%
2023-05-22	48.75	48.75	49.00	47.85	51.95	807,000	39,820,241	49.344	45.84	45.84	46.07	44.99	48.85	858,287	46.395	2.52%
2023-05-19	47.55	47.55	48.00	45.90	48.20	318,530	15,062,954	47.289	44.71	44.71	45.13	43.16	45.32	338,774	44.463	-0.94%
2023-05-18	48.00	47.75	48.05	47.70	50.35	499,952	24,065,851	48.136	45.13	44.90	45.18	44.85	47.34	531,725	45.260	-2.54%
2023-05-17	49.25	49.05	49.30	48.85	50.45	394,500	19,678,369	49.882	46.31	46.12	46.35	45.93	47.44	419,572	46.901	-2.38%
2023-05-16	50.45	50.45	50.55	48.60	51.30	673,000	33,808,990	50.236	47.44	47.44	47.53	45.70	48.23	715,771	47.234	2.85%
2023-05-15	49.05	49.00	49.25	46.95	49.35	538,600	25,945,845	48.173	46.12	46.07	46.31	44.14	46.40	572,830	45.294	3.92%
2023-05-12	47.20	47.20	47.30	46.90	48.35	724,500	34,356,857	47.422	44.38	44.38	44.47	44.10	45.46	770,544	44.588	-1.05%
2023-05-11	47.70	47.70	47.75	46.85	49.20	876,600	41,986,839	47.897	44.85	44.85	44.90	44.05	46.26	932,310	45.035	-1.04%
2023-05-10	48.20	47.95	48.20	46.90	48.70	698,891	33,426,034	47.827	45.32	45.08	45.32	44.10	45.79	743,308	44.969	0.21%
2023-05-09	48.10	48.10	48.15	47.55	50.70	792,800	38,420,622	48.462	45.23	45.23	45.27	44.71	47.67	843,185	45.566	-4.47%
2023-05-08	50.35	50.30	50.80	49.85	51.20	450,286	22,662,571	50.329	47.34	47.29	47.76	46.87	48.14	478,903	47.322	-0.89%
2023-05-05	50.80	50.80	50.85	49.75	50.90	320,200	16,211,030	50.628	47.76	47.76	47.81	46.78	47.86	340,550	47.603	0.49%
2023-05-04	50.55	50.50	50.75	49.95	51.80	356,006	18,112,237	50.876	47.53	47.48	47.72	46.97	48.70	378,631	47.836	1.30%
2023-05-03	49.90	49.90	50.00	49.10	50.35	118,000	5,865,875	49.711	46.92	46.92	47.01	46.17	47.34	125,499	46.740	-0.80%
2023-05-02	50.30	50.20	50.30	49.20	52.35	372,400	18,679,489	50.160	47.29	47.20	47.29	46.26	49.22	396,067	47.162	-3.92%
2023-04-28	52.35	52.30	52.35	51.90	53.20	412,500	21,612,426	52.394	49.22	49.17	49.22	48.80	50.02	438,716	49.263	-0.38%
2023-04-27	52.55	52.55	52.70	50.10	53.45	483,400	25,206,659	52.145	49.41	49.41	49.55	47.11	50.26	514,121	49.029	4.37%
2023-04-26	50.35	50.35	50.50	48.05	50.55	1,620,651	79,789,632	49.233	47.34	47.34	47.48	45.18	47.53	1,723,648	46.291	2.03%
2023-04-25	49.35	49.35	49.40	48.80	51.20	1,932,281	95,980,925	49.672	46.40	46.40	46.45	45.88	48.14	2,055,083	46.704	-4.27%
2023-04-24	51.55	51.55	51.85	51.05	53.35	714,400	37,017,881	51.817	48.47	48.47	48.75	48.00	50.16	759,802	48.720	-1.81%
2023-04-21	52.50	52.20	52.50	51.55	53.20	478,300	24,979,665	52.226	49.36	49.08	49.36	48.47	50.02	508,697	49.105	-0.19%
2023-04-20	52.60	52.60	52.70	51.90	54.50	1,353,451	71,229,597	52.628	49.46	49.46	49.55	48.80	51.24	1,439,467	49.483	-3.13%
2023-04-19	54.30	54.30	54.75	53.15	56.25	1,311,800	71,327,285	54.374	51.06	51.06	51.48	49.97	52.89	1,395,169	51.124	-2.69%
2023-04-18	55.80	55.65	55.80	54.85	56.40	380,300	21,018,120	55.267	52.47	52.32	52.47	51.57	53.03	404,469	51.965	-0.45%
2023-04-17	56.05	56.00	56.05	55.65	57.50	492,000	27,558,695	56.014	52.70	52.65	52.70	52.32	54.06	523,268	52.666	-1.23%
2023-04-14	56.75	56.70	56.75	56.65	58.50	255,000	14,579,544	57.175	53.36	53.31	53.36	53.26	55.00	271,206	53.758	-1.30%
2023-04-13	57.50	57.50	57.70	55.65	58.15	558,300	32,131,895	57.553	54.06	54.06	54.25	52.32	54.68	593,782	54.114	-0.52%
2023-04-12	57.80	57.55	57.80	57.30	58.70	471,200	27,222,025	57.772	54.35	54.11	54.35	53.88	55.19	501,146	54.320	-0.34%
2023-04-11	58.00	57.75	58.00	56.80	58.30	540,300	31,069,447	57.504	54.53	54.30	54.53	53.41	54.82	574,638	54.068	2.84%
2023-04-06	56.40	56.15	56.40	55.00	56.85	395,000	22,142,749	56.058	53.03	52.79	53.03	51.71	53.45	420,103	52.708	0.71%
2023-04-04	56.00	56.00	56.20	54.80	57.50	659,000	36,754,618	55.773	52.65	52.65	52.84	51.53	54.06	700,881	52.441	-1.41%
2023-04-03	56.80	56.70	56.80	56.05	60.00	1,829,300	105,445,937	57.643	53.41	53.31	53.41	52.70	56.41	1,945,557	54.198	-0.09%
2023-03-31	56.85	56.85	56.90	54.25	57.55	1,394,401	79,138,645	56.755	53.45	53.45	53.50	51.01	54.11	1,483,019	53.363	4.50%
2023-03-30	54.40	54.20	54.40	54.00	57.15	781,653	43,210,631	55.281	51.15	50.96	51.15	50.77	53.73	831,329	51.978	-3.03%
2023-03-29	56.10	56.10	56.15	53.15	56.40	971,800	53,384,070	54.933	52.75	52.75	52.79	49.97	53.03	1,033,561	51.651	3.79%
2023-03-28	54.05	54.00	54.05	53.15	54.85	513,500	27,633,225	53.814	50.82	50.77	50.82	49.97	51.57	546,134	50.598	1.22%
2023-03-27	53.40	53.40	53.70	52.55	55.25	1,224,440	65,945,435	53.858	50.21	50.21	50.49	49.41	51.95	1,302,257	50.639	-4.04%
2023-03-24	55.65	55.50	55.65	54.35	57.00	1,612,900	89,717,787	55.625	52.32	52.18	52.32	51.10	53.59	1,715,404	52.301	-1.85%
2023-03-23	56.70	56.70	56.80	54.55	57.05	1,245,800	70,139,520	56.301	53.31	53.31	53.41	51.29	53.64	1,324,974	52.937	3.00%
2023-03-22	55.05	55.05	55.40	53.10	58.15	14,939,300	800,554,502	53.587	51.76	51.76	52.09	49.93	54.68	15,888,736	50.385	-3.84%
2023-03-21	57.25	57.20	57.25	54.00	58.00	901,100	51,435,800	57.081	53.83	53.78	53.83	50.77	54.53	958,368	53.670	5.43%
2023-03-20	54.30	54.25	54.30	50.65	56.95	1,424,700	76,583,170	53.754	51.06	51.01	51.06	47.62	53.55	1,515,244	50.542	-1.09%
2023-03-17	54.90	54.75	54.90	54.15	55.95	1,132,780	62,064,072	54.789	51.62	51.48	51.62	50.91	52.61	1,204,771	51.515	-0.18%
2023-03-16	55.00	54.60	55.00	53.85	56.60	1,508,000	83,185,647	55.163	51.71	51.34	51.71	50.63	53.22	1,603,838	51.867	-1.52%
2023-03-15	55.85	55.85	55.95	55.35	59.10	1,982,400	112,915,569	56.959	52.51	52.51	52.61	52.04	55.57	2,108,387	53.555	-0.71%
2023-03-14	56.25	56.25	56.70	54.10	57.70	1,408,128	79,819,318	56.685	52.89	52.89	53.31	50.87	54.25	1,497,619	53.297	-0.79%
2023-03-13	56.70	56.65	56.70	54.05	58.00	1,581,900	89,347,399	56.481	53.31	53.26	53.31	50.82	54.53	1,682,434	53.106	2.16%
2023-03-10	55.50	55.45	55.50	54.65	58.25	1,469,100	82,746,426	56.325	52.18	52.14	52.18	51.38	54.77	1,562,466	52.959	-3.39%
2023-03-09	57.45	57.00	57.45	55.95	58.35	661,900	37,969,125	57.364	54.02	53.59	54.02	52.61	54.86	703,966	53.936	0.52%
2023-03-08	57.15	57.15	57.40	56.85	59.00	478,800	27,713,242	57.881	53.73	53.73	53.97	53.45	55.47	509,229	54.422	-2.97%
2023-03-07	58.90	58.90	58.95	57.40	60.25	841,800	49,623,571	58.949	55.38	55.38	55.43	53.97	56.65	895,299	55.427	-1.83%
2023-03-06	60.00	59.80	60.00	57.40	60.00	851,185	50,328,713	59.128	56.41	56.23	56.41	53.97	56.41	905,280	55.595	2.74%
2023-03-03	58.40	58.10	58.40	56.05	59.60	740,200	42,784,110	57.801	54.91	54.63	54.91	52.70	56.04	787,242	54.347	0.69%
2023-03-02	58.00	57.85	58.00	56.30	58.10	457,800	26,336,652	57.529	54.53	54.39	54.53	52.94	54.63	486,895	54.091	0.69%
2023-03-01	57.60	56.90	57.60	55.65	58.65	1,374,317	78,582,561	57.179	54.16	53.50	54.16	52.32	55.15	1,461,659	53.763	4.25%
2023-02-28	55.25	55.15	55.25	52.60	55.40	703,500	38,611,645	54.885	51.95	51.85	51.95	49.46	52.09	748,209	51.605	5.04%
2023-02-27	52.60	52.60	52.65	51.35	55.15	1,139,300	59,756,780	52.450	49.46	49.46	49.50	48.28	51.85	1,211,706	49.316	-4.62%
2023-02-24	55.15	54.95	55.15	54.20	55.75	841,300	46,284,157	55.015	51.85	51.67	51.85	50.96	52.42	894,767	51.728	1.19%
2023-02-23	54.50	54.50	54.70	53.05	55.55	680,500	36,971,977	54.331	51.24	51.24	51.43	49.88	52.23	723,748	51.084	-0.37%
2023-02-22	54.70	54.50	54.75	53.30	55.45	732,928	39,951,235	54.509	51.43	51.24	51.48	50.12	52.14	779,508	51.252	0.00%
2023-02-21	54.70	54.60	54.70	53.85	57.15	567,400	30,954,482	54.555	51.43	51.34	51.43	50.63	53.73	603,460	51.295	-3.70%
2023-02-20	56.80	56.50	56.80	52.40	57.30	932,000	51,913,133	55.701	53.41	53.12	53.41	49.27	53.88	991,231	52.372	6.57%
2023-02-17	53.30	53.25	53.30	53.20	56.95	606,000	33,460,537	55.215	50.12	50.07	50.12	50.02	53.55	644,513	51.916	-2.74%
2023-02-16	54.80	54.80	55.15	51.35	56.00	829,500	45,541,427	54.902	51.53	51.53	51.85	48.28	52.65	882,217	51.622	6.10%
2023-02-15	51.65	51.25	51.65	50.60	52.60	722,300	37,186,890	51.484	48.56	48.19	48.56	47.58	49.46	768,204	48.408	-1.24%
2023-02-14	52.30	52.30	52.50	51.25	54.50	508,600	26,689,315	52.476	49.17	49.17	49.36	48.19	51.24	540,923	49.340	-2.24%
2023-02-13	53.50	53.35	53.50	52.05	54.40	853,900	45,523,603	53.313	50.30	50.16	50.30	48.94	51.15	908,168	50.127	1.71%
2023-02-10	52.60	52.60	52.75	52.05	54.20	397,300	20,923,695	52.665	49.46	49.46	49.60	48.94	50.96	422,550	49.518	-2.68%
2023-02-09	54.05	53.95	54.05	50.70	54.75	972,100	51,855,001	53.343	50.82	50.73	50.82	47.67	51.48	1,033,880	50.156	6.61%
2023-02-08	50.70	50.70	50.85	49.55	52.50	581,200	29,288,343	50.393	47.67	47.67	47.81	46.59	49.36	618,137	47.382	-0.29%
2023-02-07	50.85	50.70	50.85	50.20	52.05	607,200	30,806,650	50.736	47.81	47.67	47.81	47.20	48.94	645,789	47.704	0.49%
2023-02-06	50.60	50.60	50.80	50.10	55.65	1,697,700	87,650,602	51.629	47.58	47.58	47.76	47.11	52.32	1,805,594	48.544	-7.58%
2023-02-03	54.75	54.70	54.75	52.35	56.50	1,286,362	70,446,093	54.764	51.48	51.43	51.48	49.22	53.12	1,368,114	51.491	2.62%
2023-02-02	53.35	53.35	53.50	53.05	58.20	2,380,650	131,603,868	55.281	50.16	50.16	50.30	49.88	54.72	2,531,947	51.977	0.28%
2023-02-01	53.20	53.00	53.20	51.55	55.05	1,764,474	93,661,830	53.082	50.02	49.83	50.02	48.47	51.76	1,876,611	49.910	-0.28%
2023-01-31	53.35	53.10	53.35	52.00	56.45	2,587,372	137,734,319	53.233	50.16	49.93	50.16	48.89	53.08	2,751,807	50.052	-0.19%
2023-01-30	53.45	53.45	53.65	50.70	55.90	2,660,996	144,329,188	54.239	50.26	50.26	50.44	47.67	52.56	2,830,110	50.998	4.80%
2023-01-27	51.00	50.95	51.00	49.60	51.95	403,460	20,458,069	50.707	47.95	47.91	47.95	46.64	48.85	429,101	47.677	3.03%
2023-01-26	49.50	49.50	49.55	48.30	49.55	244,700	12,026,946	49.150	46.54	46.54	46.59	45.41	46.59	260,251	46.213	3.13%
2023-01-20	48.00	47.75	48.00	47.20	50.85	207,000	9,904,597	47.848	45.13	44.90	45.13	44.38	47.81	220,155	44.989	0.10%
2023-01-19	47.95	47.95	48.00	47.95	50.35	633,100	30,739,980	48.555	45.08	45.08	45.13	45.08	47.34	673,335	45.653	-4.86%
2023-01-18	50.40	50.30	50.40	48.00	50.55	1,523,748	75,770,870	49.727	47.39	47.29	47.39	45.13	47.53	1,620,587	46.755	6.55%
2023-01-17	47.30	47.30	47.50	46.65	51.30	1,483,700	70,734,900	47.675	44.47	44.47	44.66	43.86	48.23	1,577,993	44.826	-6.24%
2023-01-16	50.45	50.20	50.45	49.70	51.60	968,200	48,879,729	50.485	47.44	47.20	47.44	46.73	48.52	1,029,732	47.468	-1.08%
2023-01-13	51.00	50.80	51.00	48.50	51.15	1,056,174	53,016,170	50.196	47.95	47.76	47.95	45.60	48.09	1,123,297	47.197	5.92%
2023-01-12	48.15	47.65	48.15	47.65	50.25	3,432,684	159,941,793	46.594	45.27	44.80	45.27	44.80	47.25	3,650,841	43.810	-0.93%
2023-01-11	48.60	48.50	48.60	48.55	51.50	1,713,300	85,016,072	49.621	45.70	45.60	45.70	45.65	48.42	1,822,185	46.656	0.62%
2023-01-10	48.30	48.25	48.30	48.05	49.90	694,700	33,852,205	48.729	45.41	45.37	45.41	45.18	46.92	738,850	45.817	-1.93%
2023-01-09	49.25	49.20	49.25	46.50	49.55	1,876,600	91,016,494	48.501	46.31	46.26	46.31	43.72	46.59	1,995,863	45.603	3.79%
2023-01-06	47.45	47.40	47.45	46.50	50.00	1,492,400	71,271,358	47.756	44.61	44.57	44.61	43.72	47.01	1,587,246	44.903	-3.75%
2023-01-05	49.30	49.20	49.30	46.90	50.30	1,615,100	78,888,905	48.845	46.35	46.26	46.35	44.10	47.29	1,717,744	45.926	2.60%
2023-01-04	48.05	48.05	48.25	47.70	51.95	2,003,000	98,063,884	48.959	45.18	45.18	45.37	44.85	48.85	2,130,296	46.033	-6.34%
2023-01-03	51.30	51.30	51.85	50.00	54.30	1,310,764	68,365,797	52.157	48.23	48.23	48.75	47.01	51.06	1,394,067	49.041	1.58%
2022-12-30	50.50	50.30	50.50	49.25	51.65	706,700	35,724,268	50.551	47.48	47.29	47.48	46.31	48.56	751,613	47.530	2.64%
2022-12-29	49.20	49.20	49.40	48.05	50.45	932,600	46,135,460	49.470	46.26	46.26	46.45	45.18	47.44	991,869	46.514	-0.61%
2022-12-28	49.50	49.35	49.50	47.15	51.80	1,306,600	65,399,231	50.053	46.54	46.40	46.54	44.33	48.70	1,389,638	47.062	6.34%
2022-12-23	46.55	46.55	46.60	46.55	47.75	330,300	15,539,105	47.045	43.77	43.77	43.82	43.77	44.90	351,292	44.234	-2.41%
2022-12-22	47.70	47.55	47.70	44.15	48.50	754,300	35,847,272	47.524	44.85	44.71	44.85	41.51	45.60	802,238	44.684	6.12%
2022-12-21	44.95	44.95	45.30	42.50	45.65	795,600	35,821,356	45.024	42.26	42.26	42.59	39.96	42.92	846,163	42.334	3.81%
2022-12-20	43.30	43.30	43.35	42.00	44.05	469,400	20,064,045	42.744	40.71	40.71	40.76	39.49	41.42	499,232	40.190	1.05%
2022-12-19	42.85	42.70	42.85	42.60	45.65	849,900	36,830,031	43.335	40.29	40.15	40.29	40.05	42.92	903,914	40.745	-6.13%
2022-12-16	45.65	45.60	45.65	45.50	47.60	383,300	17,805,086	46.452	42.92	42.88	42.92	42.78	44.76	407,660	43.676	-1.62%
2022-12-15	46.40	46.40	46.45	44.50	46.55	626,200	28,568,825	45.623	43.63	43.63	43.67	41.84	43.77	665,997	42.896	2.32%
2022-12-14	45.35	45.35	45.50	43.90	46.50	1,186,994	53,378,382	44.969	42.64	42.64	42.78	41.28	43.72	1,262,431	42.282	-1.73%
2022-12-13	46.15	46.15	46.25	45.35	48.65	790,600	36,997,455	46.797	43.39	43.39	43.49	42.64	45.74	840,845	44.000	-0.86%
2022-12-12	46.55	46.50	46.55	45.35	47.05	1,442,200	66,224,414	45.919	43.77	43.72	43.77	42.64	44.24	1,533,856	43.175	0.00%
2022-12-09	46.55	46.55	46.60	46.00	48.75	1,687,612	78,596,306	46.573	43.77	43.77	43.82	43.25	45.84	1,794,865	43.790	-2.21%
2022-12-08	47.60	47.50	47.60	46.70	51.00	1,392,320	67,753,750	48.663	44.76	44.66	44.76	43.91	47.95	1,480,806	45.755	0.95%
2022-12-07	47.15	47.10	47.30	47.00	50.55	1,930,900	94,153,568	48.762	44.33	44.29	44.47	44.19	47.53	2,053,614	45.848	-1.77%
2022-12-06	48.00	48.00	48.05	46.80	51.75	2,682,167	130,873,178	48.794	45.13	45.13	45.18	44.00	48.66	2,852,626	45.878	-2.83%
2022-12-05	49.40	49.30	49.40	45.20	50.25	3,418,976	165,120,568	48.295	46.45	46.35	46.45	42.50	47.25	3,636,262	45.409	9.78%
2022-12-02	45.00	45.00	45.05	44.00	46.50	1,376,345	62,023,861	45.064	42.31	42.31	42.36	41.37	43.72	1,463,816	42.371	2.27%
2022-12-01	44.00	43.95	44.00	42.55	45.05	1,858,200	81,274,523	43.738	41.37	41.32	41.37	40.01	42.36	1,976,294	41.125	4.14%
2022-11-30	42.25	42.10	42.25	39.45	42.95	3,659,234	152,751,018	41.744	39.73	39.58	39.73	37.09	40.38	3,891,789	39.250	6.29%
2022-11-29	39.75	39.75	39.85	37.20	39.95	1,493,014	58,006,648	38.852	37.37	37.37	37.47	34.98	37.56	1,587,899	36.530	6.14%
2022-11-28	37.45	37.10	37.45	35.75	37.65	904,300	33,367,086	36.898	35.21	34.88	35.21	33.61	35.40	961,771	34.693	0.81%
2022-11-25	37.15	37.10	37.15	37.10	38.20	604,400	22,610,845	37.410	34.93	34.88	34.93	34.88	35.92	642,811	35.175	-2.75%
2022-11-24	38.20	38.20	38.25	38.05	39.45	1,015,500	39,270,060	38.671	35.92	35.92	35.96	35.78	37.09	1,080,038	36.360	1.06%
2022-11-23	37.80	37.80	38.00	37.05	38.40	675,500	25,588,840	37.881	35.54	35.54	35.73	34.84	36.11	718,430	35.618	-1.43%
2022-11-22	38.35	38.15	38.35	37.75	39.40	1,767,700	68,076,405	38.511	36.06	35.87	36.06	35.49	37.05	1,880,042	36.210	-2.79%
2022-11-21	39.45	39.45	39.50	38.00	41.75	2,326,289	92,430,189	39.733	37.09	37.09	37.14	35.73	39.26	2,474,131	37.359	-5.40%
2022-11-18	41.70	41.70	41.90	41.65	45.95	1,502,803	65,788,285	43.777	39.21	39.21	39.40	39.16	43.20	1,598,310	41.161	-2.11%
2022-11-17	42.60	42.55	42.60	39.10	43.40	2,389,600	98,953,660	41.410	40.05	40.01	40.05	36.76	40.81	2,541,466	38.936	6.50%
2022-11-16	40.00	40.00	40.05	38.75	40.75	1,203,100	48,082,017	39.965	37.61	37.61	37.66	36.43	38.31	1,279,560	37.577	4.03%
2022-11-15	38.45	38.45	38.60	37.95	39.55	1,144,900	44,498,462	38.867	36.15	36.15	36.29	35.68	37.19	1,217,662	36.544	0.79%
2022-11-14	38.15	38.15	38.45	38.05	39.45	1,143,800	44,281,545	38.714	35.87	35.87	36.15	35.78	37.09	1,216,492	36.401	-2.18%
2022-11-11	39.00	38.90	39.00	36.85	39.95	2,690,300	103,405,247	38.436	36.67	36.58	36.67	34.65	37.56	2,861,276	36.140	7.88%
2022-11-10	36.15	35.90	36.15	35.70	37.25	1,102,700	39,970,000	36.247	33.99	33.75	33.99	33.57	35.02	1,172,780	34.081	-3.08%
2022-11-09	37.30	37.20	37.30	36.95	38.85	1,069,600	40,092,385	37.484	35.07	34.98	35.07	34.74	36.53	1,137,576	35.244	-3.12%
2022-11-08	38.50	38.45	38.50	38.35	39.60	1,163,500	45,004,630	38.680	36.20	36.15	36.20	36.06	37.23	1,237,444	36.369	-1.91%
2022-11-07	39.25	39.20	39.25	38.50	39.70	1,400,400	55,014,660	39.285	36.90	36.86	36.90	36.20	37.33	1,489,399	36.937	-0.25%
2022-11-04	39.35	39.25	39.35	36.10	39.45	2,014,600	78,273,350	38.853	37.00	36.90	37.00	33.94	37.09	2,142,634	36.531	4.65%
2022-11-03	37.60	37.30	37.60	35.50	37.90	1,616,100	60,069,390	37.169	35.35	35.07	35.35	33.38	35.64	1,718,808	34.948	-1.18%
2022-11-02	38.05	37.90	38.05	34.75	38.35	2,806,450	104,162,018	37.115	35.78	35.64	35.78	32.67	36.06	2,984,808	34.897	9.18%
2022-11-01	34.85	34.85	35.10	32.90	35.60	2,232,350	77,473,117	34.705	32.77	32.77	33.00	30.93	33.47	2,374,222	32.631	4.65%
2022-10-31	33.30	33.25	33.30	32.90	34.60	1,088,900	36,673,780	33.680	31.31	31.26	31.31	30.93	32.53	1,158,103	31.667	-1.48%
2022-10-28	33.80	33.50	33.80	33.00	35.00	1,375,000	46,544,820	33.851	31.78	31.50	31.78	31.03	32.91	1,462,385	31.828	-0.73%
2022-10-27	34.05	33.80	34.05	33.40	34.30	1,214,700	41,248,490	33.958	32.02	31.78	32.02	31.40	32.25	1,291,898	31.929	0.15%
2022-10-26	34.00	33.90	34.00	30.50	34.00	3,046,800	101,433,885	33.292	31.97	31.87	31.97	28.68	31.97	3,240,433	31.303	6.58%
2022-10-25	31.90	31.55	31.90	30.20	32.50	1,961,000	61,136,452	31.176	29.99	29.66	29.99	28.40	30.56	2,085,627	29.313	-1.69%
2022-10-24	32.45	32.45	32.50	31.55	34.60	1,416,500	46,306,758	32.691	30.51	30.51	30.56	29.66	32.53	1,506,523	30.738	-2.70%
2022-10-21	33.35	33.30	33.35	29.50	33.45	1,080,500	35,148,197	32.530	31.36	31.31	31.36	27.74	31.45	1,149,169	30.586	8.10%
2022-10-20	30.85	30.85	30.90	29.45	33.10	3,171,200	97,995,305	30.902	29.01	29.01	29.05	27.69	31.12	3,372,739	29.055	-8.05%
2022-10-19	33.55	33.05	33.55	32.60	34.15	1,686,100	55,706,705	33.039	31.55	31.08	31.55	30.65	32.11	1,793,257	31.065	0.00%
2022-10-18	33.55	33.55	33.85	32.55	34.25	1,583,622	53,101,523	33.532	31.55	31.55	31.83	30.60	32.20	1,684,266	31.528	-1.32%
2022-10-17	34.00	33.60	34.00	30.00	34.00	2,673,700	85,407,360	31.944	31.97	31.59	31.97	28.21	31.97	2,843,621	30.035	8.28%
2022-10-14	31.40	31.20	31.40	27.60	31.75	3,183,700	95,247,430	29.917	29.52	29.34	29.52	25.95	29.85	3,386,033	28.130	12.14%
2022-10-13	28.00	27.85	28.00	26.55	28.50	2,101,600	57,352,370	27.290	26.33	26.19	26.33	24.96	26.80	2,235,163	25.659	5.46%
2022-10-12	26.55	26.55	26.75	25.75	28.45	1,138,300	30,100,087	26.443	24.96	24.96	25.15	24.21	26.75	1,210,642	24.863	-2.21%
2022-10-11	27.15	27.00	27.15	25.40	29.85	1,723,600	45,775,115	26.558	25.53	25.39	25.53	23.88	28.07	1,833,140	24.971	-2.16%
2022-10-10	27.75	27.25	27.75	26.20	29.80	1,515,200	41,257,600	27.229	26.09	25.62	26.09	24.63	28.02	1,611,495	25.602	2.59%
2022-10-07	27.05	27.00	27.05	26.50	29.35	734,400	20,301,250	27.643	25.43	25.39	25.43	24.92	27.60	781,073	25.991	-9.68%
2022-10-06	29.95	29.85	29.95	28.90	30.55	440,800	12,936,350	29.347	28.16	28.07	28.16	27.17	28.72	468,814	27.594	2.22%
2022-10-05	29.30	29.30	29.35	28.20	30.25	643,800	18,833,822	29.254	27.55	27.55	27.60	26.51	28.44	684,715	27.506	3.72%
2022-10-03	28.25	28.20	28.25	27.45	31.00	845,600	24,371,140	28.821	26.56	26.51	26.56	25.81	29.15	899,340	27.099	-3.58%
2022-09-30	29.30	29.30	30.00	27.30	30.95	658,200	18,523,505	28.143	27.55	27.55	28.21	25.67	29.10	700,031	26.461	0.86%
2022-09-29	29.05	28.90	29.05	28.90	30.90	594,600	17,679,115	29.733	27.31	27.17	27.31	27.17	29.05	632,389	27.956	-3.81%
2022-09-28	30.20	30.20	30.30	30.10	31.45	1,226,840	37,441,430	30.519	28.40	28.40	28.49	28.30	29.57	1,304,809	28.695	-4.88%
2022-09-27	31.75	31.25	31.75	29.35	31.75	2,436,600	74,403,332	30.536	29.85	29.38	29.85	27.60	29.85	2,591,453	28.711	5.48%
2022-09-26	30.10	30.00	30.10	27.70	30.10	3,149,500	91,514,340	29.057	28.30	28.21	28.30	26.04	28.30	3,349,660	27.320	8.08%
2022-09-23	27.85	27.80	27.85	27.60	29.60	1,514,880	43,682,157	28.835	26.19	26.14	26.19	25.95	27.83	1,611,155	27.112	-5.59%
2022-09-22	29.50	29.50	29.55	29.15	30.55	1,359,424	40,391,938	29.713	27.74	27.74	27.78	27.41	28.72	1,445,819	27.937	-3.44%
2022-09-21	30.55	30.55	30.75	30.55	31.25	426,724	13,168,175	30.859	28.72	28.72	28.91	28.72	29.38	453,844	29.015	-1.13%
2022-09-20	30.90	30.90	31.00	30.40	31.45	907,900	28,186,612	31.046	29.05	29.05	29.15	28.58	29.57	965,600	29.191	-0.16%
2022-09-19	30.95	30.85	30.95	30.30	32.80	1,316,300	40,820,350	31.011	29.10	29.01	29.10	28.49	30.84	1,399,955	29.158	-3.13%
2022-09-16	31.95	31.85	31.95	31.60	33.50	5,218,848	167,443,651	32.084	30.04	29.95	30.04	29.71	31.50	5,550,521	30.167	-4.20%
2022-09-15	33.35	33.30	33.35	32.80	34.35	3,441,169	112,839,019	32.791	31.36	31.31	31.36	30.84	32.30	3,659,865	30.831	-1.48%
2022-09-14	33.85	33.85	34.00	33.50	35.00	941,769	31,797,432	33.764	31.83	31.83	31.97	31.50	32.91	1,001,621	31.746	-2.45%
2022-09-13	34.70	34.65	34.70	33.40	34.80	1,173,800	40,185,790	34.236	32.63	32.58	32.63	31.40	32.72	1,248,398	32.190	3.27%
2022-09-09	33.60	33.60	33.75	32.90	34.25	2,259,200	75,474,325	33.408	31.59	31.59	31.73	30.93	32.20	2,402,779	31.411	1.36%
2022-09-08	33.15	32.95	33.15	32.80	33.55	1,532,200	50,663,139	33.066	31.17	30.98	31.17	30.84	31.55	1,629,576	31.090	1.07%
2022-09-07	32.80	32.80	32.85	32.50	33.25	1,397,100	45,972,405	32.906	30.84	30.84	30.89	30.56	31.26	1,485,890	30.939	-0.76%
2022-09-06	33.05	33.05	33.15	32.20	34.25	2,563,400	84,577,339	32.994	31.08	31.08	31.17	30.28	32.20	2,726,311	31.023	-3.50%
2022-09-05	34.25	34.10	34.25	33.70	34.90	1,385,100	47,333,020	34.173	32.20	32.06	32.20	31.69	32.81	1,473,127	32.131	-0.15%
2022-09-02	34.30	34.25	34.30	34.05	36.25	1,070,100	37,596,315	35.134	32.25	32.20	32.25	32.02	34.08	1,138,108	33.034	-3.79%
2022-09-01	35.65	35.35	35.65	34.85	36.85	1,284,900	45,898,597	35.722	33.52	33.24	33.52	32.77	34.65	1,366,559	33.587	1.13%
2022-08-31	35.25	35.15	35.25	34.25	36.20	1,488,046	52,136,067	35.037	33.14	33.05	33.14	32.20	34.04	1,582,616	32.943	1.88%
2022-08-30	34.60	34.60	34.70	34.25	35.25	1,273,900	44,181,865	34.682	32.53	32.53	32.63	32.20	33.14	1,354,860	32.610	-1.14%
2022-08-29	35.00	34.95	35.00	33.80	35.30	2,637,500	90,811,300	34.431	32.91	32.86	32.91	31.78	33.19	2,805,121	32.373	0.57%
2022-08-26	34.80	34.60	34.80	34.35	36.20	3,142,700	111,683,490	35.537	32.72	32.53	32.72	32.30	34.04	3,342,428	33.414	-2.25%
2022-08-25	35.60	35.55	35.60	35.50	36.15	1,060,000	37,870,050	35.727	33.47	33.43	33.47	33.38	33.99	1,127,366	33.592	-0.14%
2022-08-24	35.65	35.65	35.70	35.45	37.35	1,069,260	38,638,201	36.136	33.52	33.52	33.57	33.33	35.12	1,137,215	33.976	-3.91%
2022-08-23	37.10	37.00	37.10	36.55	37.55	1,455,160	53,915,409	37.051	34.88	34.79	34.88	34.37	35.31	1,547,640	34.837	-0.40%
2022-08-22	37.25	37.20	37.30	36.35	37.50	2,019,000	74,940,275	37.118	35.02	34.98	35.07	34.18	35.26	2,147,313	34.900	-0.67%
2022-08-19	37.50	37.50	37.65	36.55	38.55	2,006,100	75,416,300	37.594	35.26	35.26	35.40	34.37	36.25	2,133,593	35.347	-2.60%
2022-08-18	38.50	38.35	38.50	37.55	38.50	1,304,900	49,600,980	38.011	36.20	36.06	36.20	35.31	36.20	1,387,830	35.740	2.12%
2022-08-17	37.70	37.70	37.90	37.05	38.60	1,864,900	70,823,321	37.977	35.45	35.45	35.64	34.84	36.29	1,983,420	35.708	-0.26%
2022-08-16	37.80	37.75	37.80	37.50	40.00	2,488,400	95,381,804	38.331	35.54	35.49	35.54	35.26	37.61	2,646,545	36.040	-4.42%
2022-08-15	39.55	39.55	39.75	39.50	40.10	1,058,000	42,025,214	39.721	37.19	37.19	37.37	37.14	37.70	1,125,239	37.348	0.76%
2022-08-12	39.25	39.25	39.40	38.40	40.15	1,541,848	61,001,538	39.564	36.90	36.90	37.05	36.11	37.75	1,639,837	37.200	-0.38%
2022-08-11	39.40	39.40	39.50	39.20	40.40	898,100	35,607,935	39.648	37.05	37.05	37.14	36.86	37.99	955,177	37.279	-0.13%
2022-08-10	39.45	39.25	39.45	38.60	40.25	1,205,810	47,479,701	39.376	37.09	36.90	37.09	36.29	37.84	1,282,443	37.023	-1.62%
2022-08-09	40.10	40.10	40.15	39.45	40.50	1,299,810	52,065,977	40.057	37.70	37.70	37.75	37.09	38.08	1,382,417	37.663	0.00%
2022-08-08	40.10	40.00	40.10	39.05	42.00	1,870,200	74,770,140	39.980	37.70	37.61	37.70	36.72	39.49	1,989,057	37.591	-3.02%
2022-08-05	41.35	41.35	41.40	40.10	44.15	5,044,800	209,458,831	41.520	38.88	38.88	38.93	37.70	41.51	5,365,412	39.039	-6.87%
2022-08-04	44.40	44.40	44.45	43.15	45.85	2,414,100	106,242,462	44.009	41.75	41.75	41.79	40.57	43.11	2,567,523	41.379	-0.89%
2022-08-03	44.80	44.75	44.80	39.00	47.80	4,733,900	210,085,720	44.379	42.12	42.08	42.12	36.67	44.94	5,034,753	41.727	12.56%
2022-08-02	39.80	39.80	40.05	37.75	41.45	2,371,100	92,731,210	39.109	37.42	37.42	37.66	35.49	38.97	2,521,790	36.772	-0.13%
2022-08-01	39.85	39.75	39.85	39.10	40.40	1,289,600	51,305,750	39.784	37.47	37.37	37.47	36.76	37.99	1,371,558	37.407	-0.99%
2022-07-29	40.25	40.25	40.35	39.75	41.70	1,992,200	80,284,700	40.300	37.84	37.84	37.94	37.37	39.21	2,118,810	37.891	0.88%
2022-07-28	39.90	39.90	40.00	39.55	40.80	1,354,700	54,625,280	40.323	37.52	37.52	37.61	37.19	38.36	1,440,795	37.913	-0.25%
2022-07-27	40.00	40.00	40.15	39.60	41.45	1,434,900	57,743,505	40.242	37.61	37.61	37.75	37.23	38.97	1,526,092	37.837	0.88%
2022-07-26	39.65	39.65	39.85	38.90	39.95	430,800	17,054,210	39.587	37.28	37.28	37.47	36.58	37.56	458,179	37.222	0.51%
2022-07-25	39.45	39.35	39.45	38.80	39.80	701,800	27,585,330	39.307	37.09	37.00	37.09	36.48	37.42	746,401	36.958	0.25%
2022-07-22	39.35	39.35	39.40	39.10	40.10	696,300	27,544,845	39.559	37.00	37.00	37.05	36.76	37.70	740,552	37.195	-1.01%
2022-07-21	39.75	39.75	39.85	39.00	40.20	2,222,300	88,110,685	39.648	37.37	37.37	37.47	36.67	37.80	2,363,534	37.279	-0.13%
2022-07-20	39.80	39.80	39.85	37.50	42.00	3,019,000	119,754,630	39.667	37.42	37.42	37.47	35.26	39.49	3,210,866	37.297	0.51%
2022-07-19	39.60	39.60	39.65	38.90	40.50	1,359,500	53,871,465	39.626	37.23	37.23	37.28	36.58	38.08	1,445,900	37.258	-1.37%
2022-07-18	40.15	40.10	40.15	37.60	40.50	2,551,200	100,754,817	39.493	37.75	37.70	37.75	35.35	38.08	2,713,336	37.133	7.79%
2022-07-15	37.25	37.25	37.30	35.20	39.35	2,014,200	76,660,368	38.060	35.02	35.02	35.07	33.10	37.00	2,142,208	35.786	-2.87%
2022-07-14	38.35	38.35	38.45	36.55	38.65	3,177,900	119,873,125	37.721	36.06	36.06	36.15	34.37	36.34	3,379,865	35.467	4.64%
2022-07-13	36.65	36.65	36.70	36.00	36.90	2,497,500	91,429,183	36.608	34.46	34.46	34.51	33.85	34.70	2,656,223	34.421	1.38%
2022-07-12	36.15	36.10	36.15	35.00	36.45	2,117,900	76,576,005	36.157	33.99	33.94	33.99	32.91	34.27	2,252,499	33.996	0.98%
2022-07-11	35.80	35.80	35.85	35.40	37.20	1,817,400	65,417,793	35.995	33.66	33.66	33.71	33.28	34.98	1,932,901	33.844	-3.24%
2022-07-08	37.00	36.85	37.00	35.90	37.40	1,306,200	48,297,365	36.976	34.79	34.65	34.79	33.75	35.17	1,389,213	34.766	0.00%
2022-07-07	37.00	36.90	37.00	36.85	39.60	2,450,782	91,819,246	37.465	34.79	34.70	34.79	34.65	37.23	2,606,536	35.227	-3.77%
2022-07-06	38.45	38.45	38.50	38.00	39.10	1,234,696	47,502,934	38.473	36.15	36.15	36.20	35.73	36.76	1,313,165	36.174	-1.28%
2022-07-05	38.95	38.95	39.00	38.00	39.50	1,325,000	51,464,432	38.841	36.62	36.62	36.67	35.73	37.14	1,409,208	36.520	-1.14%
2022-07-04	39.40	39.00	39.40	38.00	40.50	6,073,300	239,539,900	39.442	37.05	36.67	37.05	35.73	38.08	6,459,276	37.085	1.03%
2022-06-30	39.00	39.00	39.10	37.20	39.45	3,750,594	146,049,386	38.940	36.67	36.67	36.76	34.98	37.09	3,988,955	36.613	6.27%
2022-06-29	36.70	36.70	36.75	36.05	37.15	1,657,900	60,534,247	36.513	34.51	34.51	34.55	33.90	34.93	1,763,264	34.331	-0.94%
2022-06-28	37.05	37.05	37.10	35.75	38.05	2,302,700	85,774,065	37.249	34.84	34.84	34.88	33.61	35.78	2,449,043	35.023	0.95%
2022-06-27	36.70	36.65	36.70	35.40	39.75	9,254,200	339,362,775	36.671	34.51	34.46	34.51	33.28	37.37	9,842,331	34.480	4.26%
2022-06-24	35.20	35.20	35.30	32.05	36.05	10,261,500	337,697,370	32.909	33.10	33.10	33.19	30.13	33.90	10,913,648	30.943	8.47%
2022-06-23	32.45	32.35	32.45	31.70	33.45	5,945,670	190,769,308	32.085	30.51	30.42	30.51	29.81	31.45	6,323,535	30.168	-0.15%
2022-06-22	32.50	32.50	32.60	31.55	33.50	3,012,100	97,272,220	32.294	30.56	30.56	30.65	29.66	31.50	3,203,528	30.364	-1.96%
2022-06-21	33.15	33.15	33.20	31.60	34.00	2,101,274	68,169,821	32.442	31.17	31.17	31.22	29.71	31.97	2,234,816	30.504	-1.92%
2022-06-20	33.80	32.85	33.80	30.15	33.80	3,039,500	96,164,850	31.638	31.78	30.89	31.78	28.35	31.78	3,232,669	29.748	4.00%
2022-06-17	32.50	32.35	32.50	30.05	32.80	1,110,400	35,692,020	32.143	30.56	30.42	30.56	28.25	30.84	1,180,969	30.223	3.34%
2022-06-16	31.45	31.45	31.70	31.00	32.00	245,100	7,736,790	31.566	29.57	29.57	29.81	29.15	30.09	260,677	29.680	-0.79%
2022-06-15	31.70	31.70	31.75	29.45	32.30	1,160,000	35,875,245	30.927	29.81	29.81	29.85	27.69	30.37	1,233,721	29.079	7.46%
2022-06-14	29.50	29.35	29.50	28.65	29.55	698,300	20,425,715	29.251	27.74	27.60	27.74	26.94	27.78	742,679	27.503	1.55%
2022-06-13	29.05	29.05	29.10	28.70	30.15	399,300	11,689,375	29.275	27.31	27.31	27.36	26.99	28.35	424,677	27.525	-2.35%
2022-06-10	29.75	29.70	29.75	28.50	31.75	2,215,400	65,375,875	29.510	27.97	27.93	27.97	26.80	29.85	2,356,195	27.746	-3.88%
2022-06-09	30.95	30.90	30.95	30.90	32.90	1,038,000	32,617,360	31.423	29.10	29.05	29.10	29.05	30.93	1,103,968	29.546	-5.06%
2022-06-08	32.60	32.20	32.60	30.40	33.95	651,700	20,901,635	32.073	30.65	30.28	30.65	28.58	31.92	693,117	30.156	4.49%
2022-06-07	31.20	31.15	31.20	30.50	32.45	228,200	7,114,870	31.178	29.34	29.29	29.34	28.68	30.51	242,703	29.315	0.65%
2022-06-06	31.00	31.00	31.05	28.80	31.45	660,100	20,211,910	30.620	29.15	29.15	29.19	27.08	29.57	702,051	28.790	2.31%
2022-06-02	30.30	30.30	30.35	29.45	30.55	481,900	14,446,952	29.979	28.49	28.49	28.54	27.69	28.72	512,526	28.188	0.17%
2022-06-01	30.25	30.10	30.25	29.70	32.00	1,977,100	59,382,965	30.035	28.44	28.30	28.44	27.93	30.09	2,102,750	28.241	-5.47%
2022-05-31	32.00	31.50	32.00	29.10	32.00	527,900	16,410,610	31.087	30.09	29.62	30.09	27.36	30.09	561,450	29.229	7.02%
2022-05-30	29.90	29.80	29.90	28.85	30.05	571,400	16,732,529	29.283	28.11	28.02	28.11	27.13	28.25	607,714	27.534	3.10%
2022-05-27	29.00	29.00	29.05	28.25	29.30	484,900	13,991,735	28.855	27.27	27.27	27.31	26.56	27.55	515,717	27.131	1.58%
2022-05-26	28.55	28.55	28.60	27.65	29.90	1,964,200	55,659,955	28.337	26.84	26.84	26.89	26.00	28.11	2,089,031	26.644	0.53%
2022-05-25	28.40	28.10	28.40	27.50	28.85	827,700	23,207,899	28.039	26.70	26.42	26.70	25.86	27.13	880,303	26.364	3.09%
2022-05-24	27.55	27.55	27.80	26.90	30.70	908,400	25,798,155	28.400	25.90	25.90	26.14	25.29	28.87	966,131	26.703	-6.13%
2022-05-23	29.35	29.35	29.55	28.00	30.60	997,200	28,880,640	28.962	27.60	27.60	27.78	26.33	28.77	1,060,575	27.231	-3.14%
2022-05-20	30.30	30.30	30.35	29.05	30.50	156,900	4,705,690	29.992	28.49	28.49	28.54	27.31	28.68	166,871	28.199	1.17%
2022-05-19	29.95	29.90	30.10	28.65	30.65	271,200	8,058,115	29.713	28.16	28.11	28.30	26.94	28.82	288,436	27.937	0.17%
2022-05-18	29.90	29.55	29.90	28.75	30.10	616,200	18,024,845	29.252	28.11	27.78	28.11	27.03	28.30	655,361	27.504	1.18%
2022-05-17	29.55	29.25	29.55	28.10	29.75	303,400	8,823,950	29.084	27.78	27.50	27.78	26.42	27.97	322,682	27.346	3.32%
2022-05-16	28.60	28.60	28.85	27.90	30.10	319,400	9,238,820	28.926	26.89	26.89	27.13	26.23	28.30	339,699	27.197	-0.52%
2022-05-13	28.75	28.70	28.75	27.65	29.10	594,300	16,867,192	28.382	27.03	26.99	27.03	26.00	27.36	632,069	26.686	3.42%
2022-05-12	27.80	27.70	27.80	27.65	30.10	962,200	27,599,570	28.684	26.14	26.04	26.14	26.00	28.30	1,023,351	26.970	-3.14%
2022-05-11	28.70	28.70	28.90	28.55	30.90	546,400	16,270,660	29.778	26.99	26.99	27.17	26.84	29.05	581,125	27.999	-4.49%
2022-05-10	30.05	30.00	30.45	28.55	31.50	491,800	14,546,920	29.579	28.25	28.21	28.63	26.84	29.62	523,055	27.811	-4.91%
2022-05-06	31.60	31.35	31.60	28.80	31.95	828,000	25,298,835	30.554	29.71	29.48	29.71	27.08	30.04	880,622	28.728	6.04%
2022-05-05	29.80	29.75	30.05	28.70	32.75	498,300	15,643,215	31.393	28.02	27.97	28.25	26.99	30.79	529,968	29.517	-6.29%
2022-05-04	31.80	31.55	31.80	30.00	32.60	102,372	3,250,850	31.755	29.90	29.66	29.90	28.21	30.65	108,878	29.858	-0.47%
2022-05-03	31.95	31.50	31.95	31.25	32.65	19,700	623,450	31.647	30.04	29.62	30.04	29.38	30.70	20,952	29.756	-1.69%
2022-04-29	32.50	32.40	32.50	31.85	34.50	152,600	4,965,865	32.542	30.56	30.46	30.56	29.95	32.44	162,298	30.597	0.00%
2022-04-28	32.50	31.80	32.50	29.55	32.75	30,600	964,095	31.506	30.56	29.90	30.56	27.78	30.79	32,545	29.624	4.67%
2022-04-27	31.05	31.05	31.85	28.30	32.25	879,900	27,117,185	30.819	29.19	29.19	29.95	26.61	30.32	935,820	28.977	2.48%
2022-04-26	30.30	30.10	30.35	28.00	30.75	866,000	26,058,063	30.090	28.49	28.30	28.54	26.33	28.91	921,037	28.292	3.77%
2022-04-25	29.20	29.20	29.25	27.55	30.85	229,800	6,719,720	29.242	27.46	27.46	27.50	25.90	29.01	244,404	27.494	-5.65%
2022-04-22	30.95	30.45	30.95	27.90	31.45	144,300	4,339,685	30.074	29.10	28.63	29.10	26.23	29.57	153,471	28.277	7.65%
2022-04-21	28.75	28.20	28.75	28.05	29.60	55,900	1,613,205	28.859	27.03	26.51	27.03	26.37	27.83	59,453	27.134	-2.04%
2022-04-20	29.35	29.00	29.35	28.75	29.60	76,400	2,213,620	28.974	27.60	27.27	27.60	27.03	27.83	81,255	27.243	0.00%
2022-04-19	29.35	28.75	29.35	28.70	30.05	368,300	10,695,562	29.040	27.60	27.03	27.60	26.99	28.25	391,707	27.305	-1.34%
2022-04-14	29.75	29.45	29.75	28.70	30.35	259,300	7,701,810	29.702	27.97	27.69	27.97	26.99	28.54	275,779	27.927	5.68%
2022-04-13	28.15	28.15	28.60	27.80	28.95	119,600	3,378,960	28.252	26.47	26.47	26.89	26.14	27.22	127,201	26.564	-2.09%
2022-04-12	28.75	28.30	28.75	27.45	29.60	102,800	2,912,045	28.327	27.03	26.61	27.03	25.81	27.83	109,333	26.635	0.35%
2022-04-11	28.65	28.65	29.10	28.65	30.65	195,700	5,763,925	29.453	26.94	26.94	27.36	26.94	28.82	208,137	27.693	-9.05%
2022-04-08	31.50	30.85	31.50	30.50	31.50	114,700	3,543,570	30.894	29.62	29.01	29.62	28.68	29.62	121,990	29.048	1.29%
2022-04-07	31.10	31.00	31.10	31.05	32.65	744,400	23,750,892	31.906	29.24	29.15	29.24	29.19	30.70	791,709	30.000	-3.72%
2022-04-06	32.30	32.35	32.40	30.30	33.10	541,500	17,191,445	31.748	30.37	30.42	30.46	28.49	31.12	575,914	29.851	2.70%
2022-04-04	31.45	30.75	31.45	30.25	31.85	289,100	8,955,810	30.978	29.57	28.91	29.57	28.44	29.95	307,473	29.127	2.28%
2022-04-01	30.75	30.55	30.75	29.00	30.75	83,200	2,517,459	30.258	28.91	28.72	28.91	27.27	28.91	88,488	28.450	4.24%
2022-03-31	29.50	29.50	30.00	29.05	30.90	248,300	7,425,055	29.904	27.74	27.74	28.21	27.31	29.05	264,080	28.117	-3.59%
2022-03-30	30.60	30.60	31.00	29.50	31.45	785,100	24,085,945	30.679	28.77	28.77	29.15	27.74	29.57	834,995	28.846	2.00%
2022-03-29	30.00	29.75	30.00	28.50	30.45	294,000	8,756,045	29.783	28.21	27.97	28.21	26.80	28.63	312,685	28.003	5.45%
2022-03-28	28.45	28.45	28.90	28.00	30.35	201,900	5,901,885	29.232	26.75	26.75	27.17	26.33	28.54	214,731	27.485	-4.85%
2022-03-25	29.90	29.90	30.00	28.00	31.25	498,000	14,524,240	29.165	28.11	28.11	28.21	26.33	29.38	529,649	27.422	-5.08%
2022-03-24	31.50	30.80	31.50	30.00	31.85	210,400	6,528,375	31.028	29.62	28.96	29.62	28.21	29.95	223,772	29.174	2.44%
2022-03-23	30.75	30.20	30.75	29.75	32.30	350,900	10,811,715	30.811	28.91	28.40	28.91	27.97	30.37	373,201	28.970	1.15%
2022-03-22	30.40	29.90	30.40	29.65	31.20	75,000	2,261,947	30.159	28.58	28.11	28.58	27.88	29.34	79,766	28.357	-0.16%
2022-03-21	30.45	30.40	31.20	30.15	32.90	131,800	4,067,485	30.861	28.63	28.58	29.34	28.35	30.93	140,176	29.017	-1.77%
2022-03-18	31.00	31.00	31.10	26.55	31.70	591,600	18,292,380	30.920	29.15	29.15	29.24	24.96	29.81	629,198	29.073	2.14%
2022-03-17	30.35	30.35	31.00	26.55	31.25	1,604,300	48,662,385	30.333	28.54	28.54	29.15	24.96	29.38	1,706,258	28.520	14.74%
2022-03-16	26.45	26.30	26.45	19.94	26.65	1,741,800	40,579,013	23.297	24.87	24.73	24.87	18.75	25.06	1,852,496	21.905	27.47%
2022-03-15	20.75	20.70	20.75	14.86	29.60	4,444,600	91,540,755	20.596	19.51	19.46	19.51	13.97	27.83	4,727,067	19.365	-28.08%
2022-03-14	28.85	28.85	29.50	27.20	31.90	358,016	10,308,963	28.795	27.13	27.13	27.74	25.57	29.99	380,769	27.074	-9.56%
2022-03-11	31.90	31.50	31.90	28.40	33.50	1,214,300	37,208,440	30.642	29.99	29.62	29.99	26.70	31.50	1,291,472	28.811	-6.18%
2022-03-10	34.00	33.50	34.00	32.40	36.55	427,200	14,703,645	34.419	31.97	31.50	31.97	30.46	34.37	454,350	32.362	-2.86%
2022-03-09	35.00	34.75	35.00	33.70	38.50	753,400	26,602,695	35.310	32.91	32.67	32.91	31.69	36.20	801,281	33.200	-10.26%
2022-03-08	39.00	39.00	39.50	37.35	42.80	411,800	16,448,865	39.944	36.67	36.67	37.14	35.12	40.24	437,971	37.557	-4.29%
2022-03-07	40.75	40.75	40.90	39.55	44.20	724,100	30,810,625	42.550	38.31	38.31	38.46	37.19	41.56	770,119	40.008	-3.66%
2022-03-04	42.30	42.15	42.40	38.80	43.70	412,400	17,190,035	41.683	39.77	39.63	39.87	36.48	41.09	438,609	39.192	1.81%
2022-03-03	41.55	40.00	41.55	38.50	41.75	95,900	3,799,013	39.614	39.07	37.61	39.07	36.20	39.26	101,995	37.247	3.10%
2022-03-02	40.30	40.20	40.30	39.95	42.00	113,300	4,625,285	40.823	37.89	37.80	37.89	37.56	39.49	120,501	38.384	-3.12%
2022-03-01	41.60	41.45	41.60	41.45	43.70	334,300	14,192,630	42.455	39.11	38.97	39.11	38.97	41.09	355,546	39.918	-2.00%
2022-02-28	42.45	42.05	42.45	40.00	42.45	185,700	7,739,362	41.677	39.91	39.54	39.91	37.61	39.91	197,502	39.186	3.92%
2022-02-25	40.85	40.80	40.85	38.35	40.85	388,600	15,377,422	39.571	38.41	38.36	38.41	36.06	38.41	413,297	37.207	9.66%
2022-02-24	37.25	37.25	37.50	36.85	39.20	171,000	6,500,645	38.016	35.02	35.02	35.26	34.65	36.86	181,868	35.744	-0.80%
2022-02-23	37.55	37.40	37.55	37.05	38.30	228,500	8,560,955	37.466	35.31	35.17	35.31	34.84	36.01	243,022	35.227	-1.18%
2022-02-22	38.00	37.60	38.00	36.30	38.45	112,600	4,237,390	37.632	35.73	35.35	35.73	34.13	36.15	119,756	35.384	-1.43%
2022-02-21	38.55	38.10	38.55	37.85	40.60	505,600	19,714,818	38.993	36.25	35.82	36.25	35.59	38.17	537,732	36.663	2.12%
2022-02-18	37.75	37.75	38.00	37.10	38.05	164,800	6,197,075	37.604	35.49	35.49	35.73	34.88	35.78	175,274	35.357	1.21%
2022-02-17	37.30	37.30	38.00	36.70	39.05	212,200	8,100,140	38.172	35.07	35.07	35.73	34.51	36.72	225,686	35.891	0.67%
2022-02-16	37.05	37.00	37.05	34.95	37.80	181,100	6,530,050	36.058	34.84	34.79	34.84	32.86	35.54	192,609	33.903	6.31%
2022-02-15	34.85	34.85	35.00	34.55	35.35	44,300	1,552,925	35.055	32.77	32.77	32.91	32.49	33.24	47,115	32.960	-0.43%
2022-02-14	35.00	34.85	35.05	34.35	35.85	28,000	982,830	35.101	32.91	32.77	32.96	32.30	33.71	29,779	33.004	1.74%
2022-02-11	34.40	34.35	35.45	34.35	35.50	52,100	1,813,975	34.817	32.34	32.30	33.33	32.30	33.38	55,411	32.737	-3.10%
2022-02-10	35.50	35.15	35.50	34.00	37.45	369,100	13,079,100	35.435	33.38	33.05	33.38	31.97	35.21	392,557	33.318	0.00%
2022-02-09	35.50	35.50	35.80	29.95	37.20	1,138,600	39,125,120	34.363	33.38	33.38	33.66	28.16	34.98	1,210,961	32.309	12.16%
2022-02-08	31.65	31.60	31.70	30.30	33.70	88,800	2,802,655	31.561	29.76	29.71	29.81	28.49	31.69	94,443	29.675	-2.91%
2022-02-07	32.60	32.25	32.95	31.35	33.80	207,500	6,782,537	32.687	30.65	30.32	30.98	29.48	31.78	220,687	30.734	-0.31%
2022-02-04	32.70	32.30	32.80	30.95	33.50	117,600	3,795,915	32.278	30.75	30.37	30.84	29.10	31.50	125,074	30.349	2.19%
2022-01-31	32.00	31.95	32.00	30.00	33.90	104,500	3,387,205	32.413	30.09	30.04	30.09	28.21	31.87	111,141	30.477	4.40%
2022-01-28	30.65	30.10	30.65	29.50	32.50	446,700	13,566,517	30.371	28.82	28.30	28.82	27.74	30.56	475,089	28.556	-5.40%
2022-01-27	32.40	32.25	32.40	30.80	33.50	177,800	5,606,005	31.530	30.46	30.32	30.46	28.96	31.50	189,100	29.646	-3.28%
2022-01-26	33.50	33.20	33.50	32.55	35.00	359,100	12,045,435	33.543	31.50	31.22	31.50	30.60	32.91	381,922	31.539	-3.18%
2022-01-25	34.60	34.50	34.60	34.20	36.60	208,100	7,260,655	34.890	32.53	32.44	32.53	32.16	34.41	221,325	32.805	-4.95%
2022-01-24	36.40	36.35	36.40	36.00	37.80	198,400	7,338,135	36.987	34.22	34.18	34.22	33.85	35.54	211,009	34.776	-2.93%
2022-01-21	37.50	37.30	37.50	36.30	38.80	348,200	13,035,405	37.437	35.26	35.07	35.26	34.13	36.48	370,329	35.200	-2.60%
2022-01-20	38.50	38.50	38.55	38.40	40.60	479,400	18,845,528	39.311	36.20	36.20	36.25	36.11	38.17	509,867	36.962	-3.75%
2022-01-19	40.00	39.80	40.00	38.50	40.25	65,400	2,585,533	39.534	37.61	37.42	37.61	36.20	37.84	69,556	37.172	1.78%
2022-01-18	39.30	38.70	39.35	38.15	40.75	218,600	8,533,535	39.037	36.95	36.39	37.00	35.87	38.31	232,493	36.705	-0.25%
2022-01-17	39.40	39.40	39.50	37.85	40.30	270,500	10,601,335	39.192	37.05	37.05	37.14	35.59	37.89	287,691	36.850	-3.43%
2022-01-14	40.80	40.70	40.80	39.20	41.20	251,700	10,109,405	40.165	38.36	38.27	38.36	36.86	38.74	267,696	37.764	-1.69%
2022-01-13	41.50	41.20	41.50	41.05	46.05	120,400	5,216,395	43.326	39.02	38.74	39.02	38.60	43.30	128,052	40.737	-7.88%
2022-01-12	45.05	45.05	45.10	41.50	45.80	210,600	9,106,955	43.243	42.36	42.36	42.41	39.02	43.06	223,984	40.659	6.50%
2022-01-11	42.30	42.00	42.30	40.75	44.80	207,700	8,869,575	42.704	39.77	39.49	39.77	38.31	42.12	220,900	40.152	3.68%
2022-01-10	40.80	40.30	40.80	39.75	41.50	532,800	21,721,980	40.770	38.36	37.89	38.36	37.37	39.02	566,661	38.333	-1.45%
2022-01-07	41.40	41.40	41.75	38.50	43.15	373,700	15,588,595	41.714	38.93	38.93	39.26	36.20	40.57	397,450	39.222	4.28%
2022-01-06	39.70	39.70	39.95	37.10	43.00	1,095,800	44,290,950	40.419	37.33	37.33	37.56	34.88	40.43	1,165,441	38.004	-9.46%
2022-01-05	43.85	43.85	44.00	43.70	49.80	859,800	38,273,120	44.514	41.23	41.23	41.37	41.09	46.82	914,443	41.854	-8.36%
2022-01-04	47.85	47.85	47.95	44.40	49.55	761,400	36,030,385	47.321	44.99	44.99	45.08	41.75	46.59	809,789	44.494	7.89%
2022-01-03	44.35	44.35	44.50	40.65	47.15	890,300	39,419,485	44.277	41.70	41.70	41.84	38.22	44.33	946,881	41.631	8.44%
2021-12-31	40.90	40.50	40.90	37.80	42.00	1,520,000	61,254,655	40.299	38.46	38.08	38.46	35.54	39.49	1,616,600	37.891	15.86%
2021-12-30	35.30	35.30	35.50	32.05	35.90	220,400	7,340,415	33.305	33.19	33.19	33.38	30.13	33.75	234,407	31.315	6.97%
2021-12-29	33.00	32.85	33.15	32.40	34.10	453,000	14,996,745	33.105	31.03	30.89	31.17	30.46	32.06	481,789	31.127	-3.23%
2021-12-28	34.10	34.00	34.10	29.50	34.60	1,519,000	50,393,660	33.176	32.06	31.97	32.06	27.74	32.53	1,615,537	31.193	16.58%
2021-12-24	29.25	29.25	29.30	27.55	29.30	67,500	1,925,885	28.532	27.50	27.50	27.55	25.90	27.55	71,790	26.827	4.84%
2021-12-23	27.90	27.65	27.90	26.00	28.45	270,200	7,484,030	27.698	26.23	26.00	26.23	24.45	26.75	287,372	26.043	-0.36%
2021-12-22	28.00	27.65	28.00	26.00	28.45	303,400	8,467,925	27.910	26.33	26.00	26.33	24.45	26.75	322,682	26.242	7.69%
2021-12-21	26.00	25.45	26.10	23.15	26.95	58,000	1,454,225	25.073	24.45	23.93	24.54	21.77	25.34	61,686	23.575	8.33%
2021-12-20	24.00	23.95	24.00	23.90	25.00	765,700	18,385,442	24.011	22.57	22.52	22.57	22.47	23.51	814,362	22.576	0.00%
2021-12-17	24.00	23.60	24.00	23.45	26.60	464,700	11,550,790	24.856	22.57	22.19	22.57	22.05	25.01	494,233	23.371	-9.77%
2021-12-16	26.60	26.60	27.00	25.20	28.55	1,344,900	36,428,410	27.086	25.01	25.01	25.39	23.69	26.84	1,430,372	25.468	-8.28%
2021-12-15	29.00	29.00	29.05	28.95	29.20	592,300	17,179,115	29.004	27.27	27.27	27.31	27.22	27.46	629,942	27.271	0.35%
2021-12-14	28.90	28.90	28.95	28.90	29.30	826,800	23,972,370	28.994	27.17	27.17	27.22	27.17	27.55	879,346	27.262	-0.52%
2021-12-13	29.05	29.05	29.25	29.00	29.80	848,000	24,722,715	29.154	27.31	27.31	27.50	27.27	28.02	901,893	27.412	0.17%
2021-12-10	29.00	29.00	29.10	28.65	34.25	9,745,100	299,586,822	30.742	27.27	27.27	27.36	26.94	32.20	10,364,429	28.905