Prices and Webb-site Total Returns

Onewo Inc.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02602	2022-09-29			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
2026-06-18	18.08	18.08	18.09	17.81	19.33	2,252,000	40,927,796	18.174	18.08	18.08	18.09	17.81	19.33	2,252,000	18.174	-3.11%
2026-06-17	18.66	18.66	18.73	18.42	20.30	3,432,245	64,419,991	18.769	18.66	18.66	18.73	18.42	20.30	3,432,245	18.769	-6.70%
2026-06-16	20.00	19.85	20.00	18.66	20.00	1,955,900	37,856,364	19.355	20.00	19.85	20.00	18.66	20.00	1,955,900	19.355	1.37%
2026-06-15	19.73	19.73	19.76	19.55	21.00	2,584,900	52,624,876	20.359	19.73	19.73	19.76	19.55	21.00	2,584,900	20.359	-6.05%
2026-06-12	21.00	20.88	21.00	19.54	21.30	5,804,430	120,036,511	20.680	21.00	20.88	21.00	19.54	21.30	5,804,430	20.680	7.25%
2026-06-11	19.58	19.58	19.59	19.26	19.77	1,277,627	24,996,022	19.564	19.58	19.58	19.59	19.26	19.77	1,277,627	19.564	-0.10%
2026-06-10	19.60	19.40	19.60	18.86	19.70	2,652,419	51,669,700	19.480	19.60	19.40	19.60	18.86	19.70	2,652,419	19.480	1.71%
2026-06-09	19.27	19.20	19.27	17.89	19.40	3,054,863	57,600,689	18.855	19.27	19.20	19.27	17.89	19.40	3,054,863	18.855	8.32%
2026-06-08	17.79	17.69	17.79	17.49	18.88	16,464,070	308,464,388	18.736	17.79	17.69	17.79	17.49	18.88	16,464,070	18.736	-6.47%
2026-06-05	19.02	19.02	19.03	18.36	20.04	21,212,116	406,004,046	19.140	19.02	19.02	19.03	18.36	20.04	21,212,116	19.140	-4.42%
2026-06-04	19.90	19.89	19.90	18.55	20.04	9,832,162	192,607,927	19.590	19.90	19.89	19.90	18.55	20.04	9,832,162	19.590	5.12%
2026-06-03	18.93	18.92	18.93	18.44	19.14	5,241,700	99,014,912	18.890	18.93	18.92	18.93	18.44	19.14	5,241,700	18.890	1.94%
2026-06-02	18.57	18.49	18.57	18.08	18.57	2,715,424	49,892,013	18.374	18.57	18.49	18.57	18.08	18.57	2,715,424	18.374	2.26%
2026-06-01	18.16	18.15	18.16	17.20	18.55	2,770,300	49,612,531	17.909	18.16	18.15	18.16	17.20	18.55	2,770,300	17.909	3.18%
2026-05-29	17.60	17.40	17.60	16.42	17.60	3,152,545	54,046,885	17.144	17.60	17.40	17.60	16.42	17.60	3,152,545	17.144	7.78%
2026-05-28	16.33	16.32	16.33	16.16	16.67	1,542,400	25,251,119	16.371	16.33	16.32	16.33	16.16	16.67	1,542,400	16.371	0.12%
2026-05-27	16.31	16.30	16.31	16.28	16.68	654,700	10,770,995	16.452	16.31	16.30	16.31	16.28	16.68	654,700	16.452	-1.81%
2026-05-26	16.61	16.61	16.63	16.13	16.72	1,763,600	29,056,519	16.476	16.61	16.61	16.63	16.13	16.72	1,763,600	16.476	1.47%
2026-05-22	16.37	16.37	16.43	16.32	16.80	1,103,407	18,162,677	16.461	16.37	16.37	16.43	16.32	16.80	1,103,407	16.461	-2.96%
2026-05-21	16.87	16.85	16.87	16.80	17.11	1,076,000	18,222,258	16.935	16.87	16.85	16.87	16.80	17.11	1,076,000	16.935	-1.52%
2026-05-20	17.13	17.12	17.13	17.07	17.80	728,700	12,513,014	17.172	17.13	17.12	17.13	17.07	17.80	728,700	17.172	-2.23%
2026-05-19	17.52	17.48	17.52	17.26	18.14	1,362,200	23,710,737	17.406	17.52	17.48	17.52	17.26	18.14	1,362,200	17.406	0.06%
2026-05-18	17.51	17.44	17.51	17.40	18.39	1,426,500	24,967,181	17.502	17.51	17.44	17.51	17.40	18.39	1,426,500	17.502	-2.67%
2026-05-15	17.99	17.99	18.01	17.83	18.42	1,054,470	19,007,442	18.026	17.99	17.99	18.01	17.83	18.42	1,054,470	18.026	-1.59%
2026-05-14	18.28	18.25	18.28	18.01	18.30	1,312,300	23,893,771	18.208	18.28	18.25	18.28	18.01	18.30	1,312,300	18.208	0.72%
2026-05-13	18.15	18.12	18.15	17.76	18.19	1,376,400	24,775,982	18.001	18.15	18.12	18.15	17.76	18.19	1,376,400	18.001	0.44%
2026-05-12	18.07	18.06	18.07	17.55	18.15	1,830,600	32,881,946	17.962	18.07	18.06	18.07	17.55	18.15	1,830,600	17.962	1.48%
2026-05-11	18.43	18.41	18.43	17.93	18.46	1,865,940	34,071,540	18.260	17.81	17.79	17.81	17.32	17.83	1,931,331	17.641	1.65%
2026-05-08	18.13	18.13	18.14	17.98	18.18	736,404	13,331,128	18.103	17.52	17.52	17.53	17.37	17.56	762,211	17.490	0.72%
2026-05-07	18.00	17.99	18.00	17.91	18.18	805,200	14,518,822	18.031	17.39	17.38	17.39	17.30	17.56	833,418	17.421	0.39%
2026-05-06	17.93	17.92	17.93	17.16	17.95	2,505,200	44,230,397	17.655	17.32	17.31	17.32	16.58	17.34	2,592,993	17.058	4.49%
2026-05-05	17.16	17.15	17.16	16.58	17.20	271,700	4,650,226	17.115	16.58	16.57	16.58	16.02	16.62	281,222	16.536	-0.41%
2026-05-04	17.23	17.20	17.23	17.10	17.59	318,852	5,505,002	17.265	16.65	16.62	16.65	16.52	16.99	330,026	16.681	2.07%
2026-04-30	16.88	16.87	16.88	16.73	17.37	3,202,389	54,142,466	16.907	16.31	16.30	16.31	16.16	16.78	3,314,615	16.334	-2.31%
2026-04-29	17.28	17.28	17.33	16.80	17.38	1,289,000	22,217,450	17.236	16.69	16.69	16.74	16.23	16.79	1,334,172	16.653	1.53%
2026-04-28	17.02	17.02	17.03	16.58	17.10	2,062,700	34,800,037	16.871	16.44	16.44	16.45	16.02	16.52	2,134,986	16.300	0.83%
2026-04-27	16.88	16.88	16.93	16.60	17.38	3,258,400	54,831,015	16.828	16.31	16.31	16.36	16.04	16.79	3,372,589	16.258	0.12%
2026-04-24	16.86	16.86	16.94	16.86	17.24	5,548,127	94,262,278	16.990	16.29	16.29	16.37	16.29	16.66	5,742,558	16.415	-1.69%
2026-04-23	17.15	17.11	17.15	17.02	17.41	2,796,000	48,008,368	17.170	16.57	16.53	16.57	16.44	16.82	2,893,984	16.589	-1.55%
2026-04-22	17.42	17.42	17.44	17.23	17.49	2,077,700	36,080,053	17.365	16.83	16.83	16.85	16.65	16.90	2,150,512	16.777	0.69%
2026-04-21	17.30	17.25	17.30	17.06	17.40	1,557,500	26,820,833	17.220	16.71	16.67	16.71	16.48	16.81	1,612,082	16.637	-0.29%
2026-04-20	17.35	17.28	17.35	17.14	17.52	1,621,800	28,092,363	17.322	16.76	16.69	16.76	16.56	16.93	1,678,635	16.735	-0.52%
2026-04-17	17.44	17.38	17.44	17.20	17.54	1,478,700	25,773,664	17.430	16.85	16.79	16.85	16.62	16.95	1,530,520	16.840	-0.06%
2026-04-16	17.45	17.38	17.45	17.23	17.51	1,543,985	26,870,873	17.404	16.86	16.79	16.86	16.65	16.92	1,598,093	16.814	1.04%
2026-04-15	17.27	17.25	17.27	16.85	17.29	1,475,100	25,379,288	17.205	16.69	16.67	16.69	16.28	16.70	1,526,794	16.623	1.89%
2026-04-14	16.95	16.95	16.97	16.80	17.03	834,800	14,141,170	16.940	16.38	16.38	16.40	16.23	16.45	864,055	16.366	1.50%
2026-04-13	16.70	16.68	16.70	16.52	16.88	719,500	12,028,531	16.718	16.13	16.12	16.13	15.96	16.31	744,714	16.152	-0.89%
2026-04-10	16.85	16.80	16.86	16.78	16.96	461,600	7,781,892	16.859	16.28	16.23	16.29	16.21	16.39	477,776	16.288	0.48%
2026-04-09	16.77	16.71	16.77	16.65	17.01	771,900	12,924,087	16.743	16.20	16.14	16.20	16.09	16.43	798,951	16.176	-1.29%
2026-04-08	16.99	16.94	16.99	16.66	17.03	1,036,285	17,551,530	16.937	16.41	16.37	16.41	16.10	16.45	1,072,601	16.364	2.23%
2026-04-02	16.62	16.62	16.63	16.32	16.62	1,005,000	16,537,144	16.455	16.06	16.06	16.07	15.77	16.06	1,040,220	15.898	0.97%
2026-04-01	16.46	16.46	16.47	16.29	16.65	747,700	12,309,169	16.463	15.90	15.90	15.91	15.74	16.09	773,903	15.905	1.04%
2026-03-31	16.29	16.21	16.29	16.14	16.45	1,185,275	19,256,473	16.246	15.74	15.66	15.74	15.59	15.89	1,226,812	15.696	1.18%
2026-03-30	16.10	16.10	16.17	16.01	16.36	1,800,565	29,002,202	16.107	15.55	15.55	15.62	15.47	15.81	1,863,665	15.562	-0.62%
2026-03-27	16.20	16.17	16.20	15.89	16.43	1,867,593	30,298,358	16.223	15.65	15.62	15.65	15.35	15.87	1,933,042	15.674	2.02%
2026-03-26	15.88	15.87	15.88	15.83	16.48	2,900,100	46,538,871	16.047	15.34	15.33	15.34	15.29	15.92	3,001,732	15.504	-3.87%
2026-03-25	16.52	16.50	16.52	16.16	16.77	2,052,800	33,701,136	16.417	15.96	15.94	15.96	15.61	16.20	2,124,739	15.861	-0.12%
2026-03-24	16.54	16.52	16.58	16.29	16.81	2,500,900	41,253,500	16.496	15.98	15.96	16.02	15.74	16.24	2,588,542	15.937	0.18%
2026-03-23	16.51	16.50	16.51	16.43	17.45	4,231,000	70,581,509	16.682	15.95	15.94	15.95	15.87	16.86	4,379,273	16.117	-5.98%
2026-03-20	17.56	17.55	17.56	17.14	18.40	14,771,528	258,347,682	17.490	16.97	16.96	16.97	16.56	17.78	15,289,187	16.897	-5.79%
2026-03-19	18.64	18.64	18.67	18.55	19.18	2,160,200	40,297,190	18.654	18.01	18.01	18.04	17.92	18.53	2,235,903	18.023	-2.10%
2026-03-18	19.04	19.04	19.08	19.01	19.29	1,236,490	23,647,170	19.124	18.40	18.40	18.43	18.37	18.64	1,279,822	18.477	-1.04%
2026-03-17	19.24	19.23	19.24	19.14	19.41	941,448	18,112,113	19.239	18.59	18.58	18.59	18.49	18.75	974,440	18.587	0.52%
2026-03-16	19.14	19.14	19.17	19.08	19.42	1,306,700	25,049,762	19.170	18.49	18.49	18.52	18.43	18.76	1,352,492	18.521	-0.73%
2026-03-13	19.28	19.18	19.28	19.15	19.77	1,936,300	37,526,260	19.380	18.63	18.53	18.63	18.50	19.10	2,004,156	18.724	-1.83%
2026-03-12	19.64	19.64	19.65	19.30	19.64	837,300	16,338,473	19.513	18.98	18.98	18.98	18.65	18.98	866,643	18.853	0.67%
2026-03-11	19.51	19.50	19.51	19.28	19.59	643,800	12,556,707	19.504	18.85	18.84	18.85	18.63	18.93	666,362	18.844	-0.46%
2026-03-10	19.60	19.56	19.60	19.45	19.69	686,400	13,420,060	19.551	18.94	18.90	18.94	18.79	19.02	710,454	18.889	0.72%
2026-03-09	19.46	19.38	19.46	18.99	19.46	1,335,300	25,779,881	19.306	18.80	18.72	18.80	18.35	18.80	1,382,095	18.653	0.72%
2026-03-06	19.32	19.29	19.32	18.95	19.32	889,500	17,063,895	19.184	18.67	18.64	18.67	18.31	18.67	920,672	18.534	1.31%
2026-03-05	19.07	19.04	19.07	18.85	19.14	900,576	17,169,562	19.065	18.42	18.40	18.42	18.21	18.49	932,136	18.420	1.76%
2026-03-04	18.74	18.67	18.74	18.53	18.93	1,367,800	25,537,294	18.670	18.11	18.04	18.11	17.90	18.29	1,415,734	18.038	-0.69%
2026-03-03	18.87	18.80	18.87	18.64	19.07	1,582,000	29,737,645	18.798	18.23	18.16	18.23	18.01	18.42	1,637,440	18.161	-0.42%
2026-03-02	18.95	18.95	18.98	18.70	19.13	941,900	17,803,716	18.902	18.31	18.31	18.34	18.07	18.48	974,908	18.262	-0.52%
2026-02-27	19.05	19.05	19.08	19.00	19.22	864,000	16,513,560	19.113	18.41	18.41	18.43	18.36	18.57	894,278	18.466	-0.31%
2026-02-26	19.11	19.05	19.11	19.01	19.65	1,546,522	29,744,364	19.233	18.46	18.41	18.46	18.37	18.98	1,600,719	18.582	-1.85%
2026-02-25	19.47	19.46	19.47	19.27	19.56	1,066,952	20,771,464	19.468	18.81	18.80	18.81	18.62	18.90	1,104,343	18.809	1.04%
2026-02-24	19.27	19.14	19.27	19.12	19.56	1,150,238	22,172,911	19.277	18.62	18.49	18.62	18.47	18.90	1,190,547	18.624	-1.08%
2026-02-23	19.48	19.48	19.49	19.22	19.53	371,100	7,206,545	19.419	18.82	18.82	18.83	18.57	18.87	384,105	18.762	1.35%
2026-02-20	19.22	19.20	19.22	19.17	19.60	317,800	6,138,894	19.317	18.57	18.55	18.57	18.52	18.94	328,937	18.663	-1.94%
2026-02-16	19.60	19.49	19.60	19.27	19.60	135,650	2,632,596	19.407	18.94	18.83	18.94	18.62	18.94	140,404	18.750	0.98%
2026-02-13	19.41	19.34	19.41	19.15	19.46	1,204,583	23,247,314	19.299	18.75	18.69	18.75	18.50	18.80	1,246,797	18.646	0.31%
2026-02-12	19.35	19.27	19.35	19.15	19.36	641,347	12,354,569	19.264	18.69	18.62	18.69	18.50	18.70	663,823	18.611	0.52%
2026-02-11	19.25	19.20	19.25	19.09	19.29	937,300	17,954,819	19.156	18.60	18.55	18.60	18.44	18.64	970,147	18.507	-0.05%
2026-02-10	19.26	19.22	19.26	19.19	19.41	838,800	16,149,876	19.254	18.61	18.57	18.61	18.54	18.75	868,195	18.602	-0.67%
2026-02-09	19.39	19.30	19.40	19.18	19.67	843,000	16,322,862	19.363	18.73	18.65	18.74	18.53	19.00	872,542	18.707	-0.41%
2026-02-06	19.47	19.40	19.47	19.38	19.55	638,712	12,407,440	19.426	18.81	18.74	18.81	18.72	18.89	661,095	18.768	-0.71%
2026-02-05	19.61	19.60	19.61	19.20	19.65	1,227,515	23,910,142	19.479	18.95	18.94	18.95	18.55	18.98	1,270,532	18.819	0.82%
2026-02-04	19.45	19.39	19.45	19.06	19.48	1,618,600	31,335,471	19.360	18.79	18.73	18.79	18.41	18.82	1,675,323	18.704	1.57%
2026-02-03	19.15	19.12	19.15	18.90	19.53	1,004,886	19,255,606	19.162	18.50	18.47	18.50	18.26	18.87	1,040,102	18.513	0.00%
2026-02-02	19.15	19.14	19.15	19.03	19.36	1,518,000	29,093,425	19.166	18.50	18.49	18.50	18.39	18.70	1,571,197	18.517	-2.25%
2026-01-30	19.59	19.53	19.59	19.35	19.73	1,842,757	36,011,069	19.542	18.93	18.87	18.93	18.69	19.06	1,907,335	18.880	0.46%
2026-01-29	19.50	19.45	19.50	18.69	19.55	3,535,700	68,397,817	19.345	18.84	18.79	18.84	18.06	18.89	3,659,606	18.690	4.33%
2026-01-28	18.69	18.68	18.69	18.43	18.97	3,455,100	64,209,050	18.584	18.06	18.05	18.06	17.81	18.33	3,576,182	17.955	-0.74%
2026-01-27	18.83	18.83	18.85	18.82	19.15	1,668,440	31,533,339	18.900	18.19	18.19	18.21	18.18	18.50	1,726,909	18.260	-1.00%
2026-01-26	19.02	19.01	19.02	19.00	19.50	1,755,800	33,543,019	19.104	18.38	18.37	18.38	18.36	18.84	1,817,331	18.457	-2.46%
2026-01-23	19.50	19.47	19.50	19.22	19.50	1,270,494	24,634,952	19.390	18.84	18.81	18.84	18.57	18.84	1,315,018	18.734	0.31%
2026-01-22	19.44	19.44	19.45	19.18	19.48	1,520,000	29,475,064	19.392	18.78	18.78	18.79	18.53	18.82	1,573,267	18.735	0.88%
2026-01-21	19.27	19.20	19.27	18.91	19.35	2,215,290	42,294,418	19.092	18.62	18.55	18.62	18.27	18.69	2,292,923	18.446	0.31%
2026-01-20	19.21	19.15	19.21	18.84	19.21	2,254,204	43,048,905	19.097	18.56	18.50	18.56	18.20	18.56	2,333,201	18.451	0.89%
2026-01-19	19.04	19.00	19.04	18.89	19.23	1,649,100	31,308,429	18.985	18.40	18.36	18.40	18.25	18.58	1,706,892	18.342	-0.63%
2026-01-16	19.16	19.07	19.16	19.00	19.27	1,136,700	21,770,255	19.152	18.51	18.42	18.51	18.36	18.62	1,176,535	18.504	0.68%
2026-01-15	19.03	19.03	19.04	18.93	19.35	1,176,700	22,466,174	19.093	18.39	18.39	18.40	18.29	18.69	1,217,937	18.446	0.69%
2026-01-14	18.90	18.89	18.90	18.81	19.11	1,465,500	27,775,968	18.953	18.26	18.25	18.26	18.17	18.46	1,516,858	18.312	-0.26%
2026-01-13	18.95	18.95	18.98	18.85	19.24	1,509,900	28,650,813	18.975	18.31	18.31	18.34	18.21	18.59	1,562,813	18.333	-0.99%
2026-01-09	19.14	19.14	19.20	19.05	19.39	795,100	15,285,241	19.224	18.49	18.49	18.55	18.41	18.73	822,964	18.573	-0.88%
2026-01-08	19.31	19.30	19.31	18.90	19.36	1,300,400	24,889,552	19.140	18.66	18.65	18.66	18.26	18.70	1,345,972	18.492	1.10%
2026-01-07	19.10	19.06	19.10	19.01	19.25	751,800	14,358,185	19.098	18.45	18.41	18.45	18.37	18.60	778,146	18.452	-0.21%
2026-01-06	19.14	19.14	19.20	18.93	19.32	1,205,900	23,145,073	19.193	18.49	18.49	18.55	18.29	18.67	1,248,160	18.543	0.16%
2026-01-05	19.11	19.11	19.12	18.57	19.39	1,970,600	37,721,802	19.142	18.46	18.46	18.47	17.94	18.73	2,039,658	18.494	3.80%
2025-12-31	18.41	18.41	18.43	18.37	18.74	522,000	9,653,339	18.493	17.79	17.79	17.81	17.75	18.11	540,293	17.867	-1.34%
2025-12-30	18.66	18.63	18.66	18.54	18.69	1,177,900	21,917,225	18.607	18.03	18.00	18.03	17.91	18.06	1,219,179	17.977	0.32%
2025-12-29	18.60	18.55	18.60	18.50	18.69	955,900	17,779,641	18.600	17.97	17.92	17.97	17.87	18.06	989,399	17.970	-0.16%
2025-12-24	18.63	18.60	18.63	18.50	18.75	580,768	10,821,614	18.633	18.00	17.97	18.00	17.87	18.12	601,121	18.002	-0.05%
2025-12-23	18.64	18.62	18.64	18.58	19.18	1,555,900	29,158,522	18.741	18.01	17.99	18.01	17.95	18.53	1,610,426	18.106	-1.48%
2025-12-22	18.92	18.92	18.98	18.81	19.08	1,801,100	34,072,143	18.917	18.28	18.28	18.34	18.17	18.43	1,864,218	18.277	0.05%
2025-12-19	18.91	18.91	19.03	18.91	19.37	2,082,569	39,657,975	19.043	18.27	18.27	18.39	18.27	18.71	2,155,551	18.398	-1.46%
2025-12-18	19.19	19.19	19.26	18.93	19.33	1,255,300	24,148,418	19.237	18.54	18.54	18.61	18.29	18.68	1,299,291	18.586	-0.16%
2025-12-17	19.22	19.19	19.22	18.91	19.31	1,186,373	22,758,766	19.184	18.57	18.54	18.57	18.27	18.66	1,227,949	18.534	0.95%
2025-12-16	19.04	19.04	19.09	18.85	19.18	1,753,153	33,323,322	19.008	18.40	18.40	18.44	18.21	18.53	1,814,591	18.364	0.26%
2025-12-15	18.99	18.94	18.99	18.91	19.40	2,431,770	46,453,405	19.103	18.35	18.30	18.35	18.27	18.74	2,516,990	18.456	-2.26%
2025-12-12	19.43	19.42	19.43	19.30	19.64	1,540,400	29,855,800	19.382	18.77	18.76	18.77	18.65	18.98	1,594,382	18.726	0.15%
2025-12-11	19.40	19.39	19.40	19.31	19.70	1,418,000	27,503,929	19.396	18.74	18.73	18.74	18.66	19.03	1,467,693	18.740	-1.02%
2025-12-10	19.60	19.58	19.60	19.31	19.86	2,136,800	41,784,181	19.555	18.94	18.92	18.94	18.66	19.19	2,211,683	18.892	-0.25%
2025-12-09	19.65	19.58	19.65	19.52	20.00	2,202,834	43,250,936	19.634	18.98	18.92	18.98	18.86	19.32	2,280,031	18.969	-1.36%
2025-12-08	19.92	19.91	19.98	19.86	20.24	1,885,800	37,620,376	19.949	19.25	19.24	19.30	19.19	19.55	1,951,887	19.274	-1.58%
2025-12-05	20.24	20.16	20.24	19.86	20.26	1,425,400	28,565,070	20.040	19.55	19.48	19.55	19.19	19.57	1,475,352	19.362	0.80%
2025-12-04	20.08	20.06	20.08	19.82	20.16	1,895,600	37,904,325	19.996	19.40	19.38	19.40	19.15	19.48	1,962,030	19.319	1.26%
2025-12-03	19.83	19.79	19.83	19.70	20.22	3,361,700	66,846,734	19.885	19.16	19.12	19.16	19.03	19.54	3,479,509	19.212	-1.93%
2025-12-02	20.22	20.16	20.22	19.96	20.28	2,280,000	45,772,450	20.076	19.54	19.48	19.54	19.28	19.59	2,359,901	19.396	0.30%
2025-12-01	20.16	20.10	20.16	20.08	20.68	1,354,030	27,331,437	20.185	19.48	19.42	19.48	19.40	19.98	1,401,481	19.502	-0.30%
2025-11-28	20.22	20.20	20.22	20.04	20.48	5,443,942	109,997,607	20.206	19.54	19.52	19.54	19.36	19.79	5,634,722	19.521	-2.22%
2025-11-27	20.68	20.64	20.68	19.91	21.02	5,375,995	110,147,886	20.489	19.98	19.94	19.98	19.24	20.31	5,564,393	19.795	-2.82%
2025-11-26	21.28	21.20	21.28	21.16	21.80	1,596,363	34,270,402	21.468	20.56	20.48	20.56	20.44	21.06	1,652,307	20.741	-2.12%
2025-11-25	21.74	21.72	21.74	21.60	22.44	1,612,300	35,220,354	21.845	21.00	20.98	21.00	20.87	21.68	1,668,802	21.105	-3.89%
2025-11-24	22.62	21.94	22.62	21.54	22.62	3,228,700	72,093,614	22.329	21.85	21.20	21.85	20.81	21.85	3,341,848	21.573	4.63%
2025-11-21	21.62	21.60	21.62	21.46	22.18	1,238,400	27,045,966	21.839	20.89	20.87	20.89	20.73	21.43	1,281,799	21.100	-1.46%
2025-11-20	21.94	21.88	21.94	21.68	22.34	3,442,524	75,521,381	21.938	21.20	21.14	21.20	20.95	21.58	3,563,165	21.195	0.27%
2025-11-19	21.88	21.88	21.90	21.62	22.18	1,360,579	29,779,720	21.888	21.14	21.14	21.16	20.89	21.43	1,408,260	21.146	0.00%
2025-11-18	21.88	21.86	21.88	21.72	22.46	1,264,700	27,766,366	21.955	21.14	21.12	21.14	20.98	21.70	1,309,021	21.212	-2.58%
2025-11-17	22.46	22.40	22.46	22.36	23.28	1,529,500	34,469,152	22.536	21.70	21.64	21.70	21.60	22.49	1,583,100	21.773	-1.40%
2025-11-14	22.78	22.74	22.78	22.54	23.88	1,280,900	29,101,285	22.719	22.01	21.97	22.01	21.78	23.07	1,325,788	21.950	-0.78%
2025-11-13	22.96	22.96	22.98	22.78	23.90	1,151,900	26,520,518	23.023	22.18	22.18	22.20	22.01	23.09	1,192,268	22.244	-1.37%
2025-11-12	23.28	23.22	23.28	23.20	23.48	274,700	6,413,072	23.346	22.49	22.43	22.49	22.41	22.69	284,327	22.555	-0.43%
2025-11-11	23.38	23.26	23.38	23.12	23.48	1,457,012	33,737,835	23.156	22.59	22.47	22.59	22.34	22.69	1,508,072	22.372	1.12%
2025-11-10	23.12	23.12	23.22	22.60	23.22	2,082,978	47,438,556	22.774	22.34	22.34	22.43	21.83	22.43	2,155,975	22.003	2.30%
2025-11-07	22.60	22.58	22.60	22.44	22.94	302,800	6,839,064	22.586	21.83	21.82	21.83	21.68	22.16	313,411	21.821	-0.70%
2025-11-06	22.76	22.68	22.76	22.46	22.80	524,400	11,877,075	22.649	21.99	21.91	21.99	21.70	22.03	542,777	21.882	1.07%
2025-11-05	22.52	22.42	22.52	21.94	22.58	769,500	17,122,448	22.251	21.76	21.66	21.76	21.20	21.82	796,467	21.498	0.36%
2025-11-04	22.44	22.42	22.44	22.42	22.82	822,600	18,613,266	22.627	21.68	21.66	21.68	21.66	22.05	851,427	21.861	-0.88%
2025-11-03	22.64	22.58	22.64	22.06	22.94	383,700	8,602,063	22.419	21.87	21.82	21.87	21.31	22.16	397,147	21.660	1.52%
2025-10-31	22.30	22.30	22.32	22.10	22.46	453,500	10,111,542	22.297	21.54	21.54	21.56	21.35	21.70	469,393	21.542	-0.54%
2025-10-30	22.42	22.42	22.44	22.16	23.16	824,600	18,487,827	22.420	21.66	21.66	21.68	21.41	22.38	853,498	21.661	-1.84%
2025-10-28	22.84	22.78	22.88	22.64	23.16	466,567	10,664,084	22.857	22.07	22.01	22.11	21.87	22.38	482,918	22.083	-1.13%
2025-10-27	23.10	23.06	23.10	22.98	23.18	210,524	4,862,395	23.097	22.32	22.28	22.32	22.20	22.40	217,902	22.315	-0.09%
2025-10-24	23.12	23.06	23.12	22.98	23.26	268,500	6,189,716	23.053	22.34	22.28	22.34	22.20	22.47	277,909	22.272	0.26%
2025-10-23	23.06	22.90	23.06	22.74	23.20	341,000	7,811,836	22.909	22.28	22.12	22.28	21.97	22.41	352,950	22.133	0.35%
2025-10-22	22.98	22.88	22.98	22.86	23.32	346,310	7,978,539	23.039	22.20	22.11	22.20	22.09	22.53	358,446	22.259	-0.69%
2025-10-21	23.14	23.14	23.22	22.78	23.40	524,100	12,183,350	23.246	22.36	22.36	22.43	22.01	22.61	542,467	22.459	1.67%
2025-10-20	22.76	22.74	22.76	22.46	23.34	276,400	6,280,657	22.723	21.99	21.97	21.99	21.70	22.55	286,086	21.954	1.16%
2025-10-17	22.50	22.46	22.50	22.36	22.98	710,420	16,167,997	22.758	21.74	21.70	21.74	21.60	22.20	735,316	21.988	-0.97%
2025-10-16	22.72	22.72	22.74	22.60	22.88	263,349	5,981,427	22.713	21.95	21.95	21.97	21.83	22.11	272,578	21.944	-0.35%
2025-10-15	22.80	22.80	22.88	22.66	22.96	328,049	7,472,893	22.780	22.03	22.03	22.11	21.89	22.18	339,545	22.009	0.18%
2025-10-14	22.76	22.76	22.82	22.66	23.40	562,100	12,902,772	22.955	21.99	21.99	22.05	21.89	22.61	581,798	22.177	-0.52%
2025-10-13	22.88	22.72	22.88	22.16	23.04	633,300	14,406,931	22.749	22.11	21.95	22.11	21.41	22.26	655,494	21.979	-1.80%
2025-10-10	23.30	23.26	23.30	23.08	23.50	388,300	9,049,900	23.307	22.51	22.47	22.51	22.30	22.70	401,908	22.517	0.00%
2025-10-09	23.30	23.22	23.30	22.96	23.46	1,417,800	32,859,253	23.176	22.51	22.43	22.51	22.18	22.67	1,467,486	22.392	1.75%
2025-10-08	22.90	22.88	22.90	22.78	23.58	375,791	8,636,906	22.983	22.12	22.11	22.12	22.01	22.78	388,960	22.205	-1.63%
2025-10-06	23.28	23.26	23.28	23.22	23.86	222,100	5,180,342	23.324	22.49	22.47	22.49	22.43	23.05	229,883	22.535	-1.36%
2025-10-03	23.60	23.50	23.60	23.42	23.96	265,015	6,239,132	23.543	22.80	22.70	22.80	22.63	23.15	274,302	22.745	-1.58%
2025-10-02	23.98	23.98	24.00	23.86	24.32	330,348	7,936,674	24.025	23.17	23.17	23.19	23.05	23.50	341,925	23.212	-1.40%
2025-09-30	24.32	24.30	24.32	23.92	24.56	920,900	22,392,492	24.316	23.50	23.48	23.50	23.11	23.73	953,172	23.493	1.33%
2025-09-29	24.00	23.98	24.00	23.70	24.20	898,000	21,547,582	23.995	23.19	23.17	23.19	22.90	23.38	929,470	23.183	0.59%
2025-09-26	23.86	23.86	23.88	23.42	24.06	765,100	18,222,406	23.817	23.05	23.05	23.07	22.63	23.25	791,912	23.011	-0.25%
2025-09-25	23.92	23.92	23.94	23.86	24.24	952,100	22,787,363	23.934	23.11	23.11	23.13	23.05	23.42	985,466	23.123	-1.16%
2025-09-24	24.20	24.18	24.20	24.02	24.50	415,300	10,063,494	24.232	23.38	23.36	23.38	23.21	23.67	429,854	23.411	-0.25%
2025-09-23	24.26	24.24	24.26	23.96	24.50	734,900	17,738,078	24.137	23.44	23.42	23.44	23.15	23.67	760,654	23.320	-0.82%
2025-09-22	24.46	24.46	24.48	24.20	24.86	797,000	19,567,489	24.551	23.63	23.63	23.65	23.38	24.02	824,930	23.720	-1.05%
2025-09-19	24.72	24.72	24.76	24.22	24.92	1,873,442	46,152,858	24.635	23.88	23.88	23.92	23.40	24.08	1,939,096	23.801	0.41%
2025-09-18	24.62	24.50	24.62	24.22	24.96	1,747,200	42,866,889	24.535	23.79	23.67	23.79	23.40	24.11	1,808,430	23.704	-0.57%
2025-09-17	24.76	24.64	24.76	24.36	24.96	987,100	24,249,929	24.567	23.92	23.81	23.92	23.54	24.11	1,021,692	23.735	0.00%
2025-09-16	24.76	24.64	24.76	24.32	25.38	1,477,100	36,309,800	24.582	23.92	23.81	23.92	23.50	24.52	1,528,864	23.750	-0.96%
2025-09-15	25.00	25.00	25.10	24.70	25.86	1,595,200	39,772,570	24.933	24.15	24.15	24.25	23.86	24.98	1,651,103	24.088	-3.10%
2025-09-12	25.80	25.66	25.80	25.34	26.58	5,657,238	146,270,365	25.855	24.93	24.79	24.93	24.48	25.68	5,855,492	24.980	1.18%
2025-09-11	25.50	25.34	25.50	24.88	25.50	1,051,400	26,571,653	25.273	24.64	24.48	24.64	24.04	24.64	1,088,246	24.417	0.31%
2025-09-10	25.42	25.32	25.42	24.80	25.56	992,900	25,020,179	25.199	24.56	24.46	24.56	23.96	24.69	1,027,696	24.346	0.24%
2025-09-09	25.36	25.26	25.36	24.58	25.48	2,600,757	65,560,327	25.208	24.50	24.40	24.50	23.75	24.62	2,691,899	24.355	2.34%
2025-09-08	24.78	24.72	24.78	23.98	25.24	2,208,800	54,327,478	24.596	23.94	23.88	23.94	23.17	24.39	2,286,206	23.763	3.60%
2025-09-05	23.92	23.92	24.00	23.82	24.56	960,600	23,039,928	23.985	23.11	23.11	23.19	23.01	23.73	994,264	23.173	-0.07%
2025-09-04	24.98	24.94	24.98	24.62	25.20	1,241,600	30,915,086	24.899	23.13	23.09	23.13	22.79	23.33	1,341,107	23.052	0.32%
2025-09-03	24.90	24.88	24.90	24.66	25.00	1,822,780	45,333,079	24.870	23.05	23.03	23.05	22.83	23.15	1,968,865	23.025	-0.88%
2025-09-02	25.12	25.10	25.12	24.92	25.66	853,161	21,461,396	25.155	23.26	23.24	23.26	23.07	23.76	921,537	23.289	-1.95%
2025-09-01	25.62	25.54	25.62	24.96	25.72	899,900	22,994,138	25.552	23.72	23.64	23.72	23.11	23.81	972,022	23.656	2.07%
2025-08-29	25.10	25.10	25.12	25.04	25.56	715,900	18,138,356	25.336	23.24	23.24	23.26	23.18	23.66	773,275	23.457	0.40%
2025-08-28	25.00	24.96	25.00	24.66	25.16	1,178,202	29,338,089	24.901	23.15	23.11	23.15	22.83	23.29	1,272,628	23.053	-0.24%
2025-08-27	25.06	25.04	25.06	24.90	26.40	2,552,300	64,398,434	25.232	23.20	23.18	23.20	23.05	24.44	2,756,852	23.359	-3.54%
2025-08-26	25.98	25.92	25.98	25.50	26.46	2,248,009	58,553,047	26.047	24.05	24.00	24.05	23.61	24.50	2,428,174	24.114	-0.08%
2025-08-25	26.00	26.00	26.04	25.04	26.32	3,777,339	97,232,451	25.741	24.07	24.07	24.11	23.18	24.37	4,080,070	23.831	3.01%
2025-08-22	25.24	25.22	25.24	25.10	25.60	720,500	18,215,569	25.282	23.37	23.35	23.37	23.24	23.70	778,244	23.406	0.08%
2025-08-21	25.22	25.22	25.32	25.06	25.66	1,504,800	38,096,073	25.316	23.35	23.35	23.44	23.20	23.76	1,625,401	23.438	-0.79%
2025-08-20	25.42	25.42	25.46	25.14	25.62	1,637,300	41,587,875	25.400	23.53	23.53	23.57	23.27	23.72	1,768,520	23.516	-2.00%
2025-08-19	25.94	25.94	25.96	24.50	28.06	10,974,741	292,866,597	26.686	24.02	24.02	24.03	22.68	25.98	11,854,301	24.706	7.19%
2025-08-18	24.20	24.18	24.20	23.52	24.66	2,851,875	69,489,188	24.366	22.40	22.39	22.40	21.77	22.83	3,080,436	22.558	2.89%
2025-08-15	23.52	23.42	23.52	23.24	23.80	784,300	18,465,937	23.545	21.77	21.68	21.77	21.52	22.03	847,157	21.798	1.12%
2025-08-14	23.26	23.24	23.26	23.06	23.76	1,115,700	26,034,326	23.335	21.53	21.52	21.53	21.35	22.00	1,205,117	21.603	0.69%
2025-08-13	23.10	23.04	23.10	22.70	23.10	713,300	16,370,316	22.950	21.39	21.33	21.39	21.02	21.39	770,467	21.247	1.05%
2025-08-12	22.86	22.66	22.86	22.34	22.88	1,794,400	40,413,610	22.522	21.16	20.98	21.16	20.68	21.18	1,938,210	20.851	0.26%
2025-08-11	22.80	22.74	22.80	22.66	23.10	381,000	8,669,956	22.756	21.11	21.05	21.11	20.98	21.39	411,535	21.067	-0.61%
2025-08-08	22.94	22.80	22.94	22.76	23.14	365,900	8,376,460	22.893	21.24	21.11	21.24	21.07	21.42	395,225	21.194	-0.52%
2025-08-07	23.06	23.04	23.06	22.80	23.22	808,800	18,649,734	23.059	21.35	21.33	21.35	21.11	21.50	873,621	21.348	1.50%
2025-08-06	22.72	22.72	22.82	22.52	22.84	530,721	12,058,345	22.721	21.03	21.03	21.13	20.85	21.15	573,255	21.035	0.53%
2025-08-05	22.60	22.60	22.62	22.54	23.08	669,900	15,208,310	22.702	20.92	20.92	20.94	20.87	21.37	723,589	21.018	0.09%
2025-08-04	22.58	22.50	22.58	22.22	22.74	728,100	16,433,918	22.571	20.90	20.83	20.90	20.57	21.05	786,453	20.896	1.03%
2025-08-01	22.35	22.30	22.35	22.20	22.90	921,200	20,677,051	22.446	20.69	20.65	20.69	20.55	21.20	995,029	20.780	-0.67%
2025-07-31	22.50	22.50	22.55	22.40	23.20	1,690,800	38,302,512	22.654	20.83	20.83	20.88	20.74	21.48	1,826,308	20.973	-4.26%
2025-07-30	23.50	23.45	23.50	23.30	24.10	1,132,998	26,810,555	23.663	21.76	21.71	21.76	21.57	22.31	1,223,801	21.908	0.00%
2025-07-29	23.50	23.45	23.50	23.15	23.70	814,700	19,072,347	23.410	21.76	21.71	21.76	21.43	21.94	879,993	21.673	0.43%
2025-07-28	23.40	23.30	23.45	23.15	23.70	736,200	17,316,067	23.521	21.66	21.57	21.71	21.43	21.94	795,202	21.776	0.43%
2025-07-25	23.30	23.25	23.30	23.20	23.70	878,600	20,629,136	23.480	21.57	21.52	21.57	21.48	21.94	949,015	21.737	-1.06%
2025-07-24	23.55	23.50	23.55	23.35	24.15	1,360,197	32,403,340	23.823	21.80	21.76	21.80	21.62	22.36	1,469,209	22.055	-0.42%
2025-07-23	23.65	23.65	23.70	23.05	23.80	1,849,954	43,449,890	23.487	21.90	21.90	21.94	21.34	22.03	1,998,217	21.744	1.50%
2025-07-22	23.30	23.30	23.40	22.55	23.50	1,529,454	35,517,163	23.222	21.57	21.57	21.66	20.88	21.76	1,652,031	21.499	1.97%
2025-07-21	22.85	22.80	22.85	21.95	23.00	1,825,335	41,302,703	22.628	21.15	21.11	21.15	20.32	21.29	1,971,625	20.949	4.10%
2025-07-18	21.95	21.95	22.10	21.55	22.60	1,074,512	23,624,899	21.987	20.32	20.32	20.46	19.95	20.92	1,160,628	20.355	-1.57%
2025-07-17	22.30	22.30	22.35	22.15	22.65	1,345,400	29,997,779	22.297	20.65	20.65	20.69	20.51	20.97	1,453,226	20.642	-1.33%
2025-07-16	22.60	22.60	22.65	22.55	23.00	1,137,500	25,852,086	22.727	20.92	20.92	20.97	20.88	21.29	1,228,664	21.041	-2.38%
2025-07-15	23.15	23.05	23.15	22.90	23.50	1,337,350	31,083,505	23.243	21.43	21.34	21.43	21.20	21.76	1,444,531	21.518	0.00%
2025-07-14	23.15	23.10	23.15	22.15	23.60	3,056,199	71,084,015	23.259	21.43	21.39	21.43	20.51	21.85	3,301,135	21.533	3.35%
2025-07-11	22.40	22.30	22.40	22.00	22.65	2,108,106	47,362,821	22.467	20.74	20.65	20.74	20.37	20.97	2,277,058	20.800	0.22%
2025-07-10	22.35	22.35	22.40	21.25	22.35	4,177,923	91,864,790	21.988	20.69	20.69	20.74	19.67	20.69	4,512,759	20.357	3.71%
2025-07-09	21.55	21.50	21.55	21.05	21.55	1,313,560	28,114,101	21.403	19.95	19.90	19.95	19.49	19.95	1,418,834	19.815	0.23%
2025-07-08	21.50	21.45	21.50	21.05	21.50	1,534,200	32,670,195	21.295	19.90	19.86	19.90	19.49	19.90	1,657,157	19.715	1.42%
2025-07-07	21.20	21.15	21.20	20.95	21.55	1,524,200	32,436,797	21.281	19.63	19.58	19.63	19.40	19.95	1,646,356	19.702	0.71%
2025-07-04	21.05	21.05	21.10	20.80	21.20	630,000	13,233,100	21.005	19.49	19.49	19.53	19.26	19.63	680,491	19.446	-0.71%
2025-07-03	21.20	21.15	21.20	21.05	21.50	1,360,600	28,894,920	21.237	19.63	19.58	19.63	19.49	19.90	1,469,644	19.661	0.00%
2025-07-02	21.20	21.05	21.20	20.75	21.45	1,727,500	36,435,681	21.092	19.63	19.49	19.63	19.21	19.86	1,865,949	19.527	0.71%
2025-06-30	21.05	21.05	21.15	21.00	21.55	2,390,329	51,016,950	21.343	19.49	19.49	19.58	19.44	19.95	2,581,900	19.759	-1.64%
2025-06-27	21.40	21.40	21.45	20.90	21.50	3,501,652	74,714,872	21.337	19.81	19.81	19.86	19.35	19.90	3,782,289	19.754	2.64%
2025-06-26	20.85	20.85	20.90	20.60	21.05	2,448,035	51,060,169	20.858	19.30	19.30	19.35	19.07	19.49	2,644,230	19.310	-0.24%
2025-06-25	20.90	20.80	20.90	20.55	21.15	2,147,340	44,801,155	20.864	19.35	19.26	19.35	19.03	19.58	2,319,437	19.316	1.70%
2025-06-24	20.55	20.45	20.55	20.35	20.80	1,572,655	32,282,999	20.528	19.03	18.93	19.03	18.84	19.26	1,698,694	19.005	0.49%
2025-06-23	20.45	20.45	20.50	20.00	20.50	395,548	8,042,584	20.333	18.93	18.93	18.98	18.52	18.98	427,249	18.824	-0.24%
2025-06-20	20.50	20.45	20.50	20.20	20.65	1,819,688	37,285,706	20.490	18.98	18.93	18.98	18.70	19.12	1,965,525	18.970	0.49%
2025-06-19	20.40	20.40	20.45	20.30	20.85	1,088,500	22,379,848	20.560	18.89	18.89	18.93	18.79	19.30	1,175,737	19.035	-1.92%
2025-06-18	20.80	20.75	20.80	20.75	21.00	608,900	12,688,766	20.839	19.26	19.21	19.26	19.21	19.44	657,700	19.293	-1.19%
2025-06-17	21.05	21.00	21.05	20.90	21.30	699,100	14,714,075	21.047	19.49	19.44	19.49	19.35	19.72	755,129	19.486	-0.24%
2025-06-16	21.10	21.05	21.10	20.60	21.35	951,874	20,044,852	21.058	19.53	19.49	19.53	19.07	19.77	1,028,161	19.496	0.96%
2025-06-13	20.90	20.80	20.90	20.55	21.05	1,059,958	21,972,363	20.730	19.35	19.26	19.35	19.03	19.49	1,144,907	19.191	-1.42%
2025-06-12	21.20	21.15	21.20	21.00	21.45	949,600	20,131,795	21.200	19.63	19.58	19.63	19.44	19.86	1,025,705	19.627	-0.93%
2025-06-11	21.40	21.35	21.40	21.25	21.65	975,222	20,951,146	21.484	19.81	19.77	19.81	19.67	20.04	1,053,380	19.889	1.18%
2025-06-10	21.15	21.05	21.15	20.70	21.40	867,858	18,350,232	21.144	19.58	19.49	19.58	19.16	19.81	937,412	19.575	2.17%
2025-06-09	20.70	20.65	20.70	20.45	20.75	1,123,047	23,103,417	20.572	19.16	19.12	19.16	18.93	19.21	1,213,053	19.046	1.22%
2025-06-06	20.45	20.35	20.45	20.20	20.55	787,400	16,020,292	20.346	18.93	18.84	18.93	18.70	19.03	850,505	18.836	0.49%
2025-06-05	20.35	20.30	20.35	20.25	20.70	555,600	11,359,162	20.445	18.84	18.79	18.84	18.75	19.16	600,128	18.928	0.25%
2025-06-04	20.30	20.25	20.30	20.00	20.35	479,700	9,702,464	20.226	18.79	18.75	18.79	18.52	18.84	518,145	18.725	1.25%
2025-06-03	20.05	20.05	20.10	19.92	20.30	604,700	12,146,787	20.087	18.56	18.56	18.61	18.44	18.79	653,163	18.597	1.37%
2025-06-02	19.78	19.72	19.78	19.38	20.20	721,200	14,131,270	19.594	18.31	18.26	18.31	17.94	18.70	779,000	18.140	-2.32%
2025-05-30	20.25	20.25	20.30	20.20	20.60	1,233,800	25,049,775	20.303	18.75	18.75	18.79	18.70	19.07	1,332,682	18.797	-0.49%
2025-05-29	20.35	20.35	20.40	20.15	20.45	912,453	18,561,377	20.342	18.84	18.84	18.89	18.65	18.93	985,581	18.833	0.74%
2025-05-28	20.20	20.15	20.20	20.10	20.50	740,100	14,954,427	20.206	18.70	18.65	18.70	18.61	18.98	799,415	18.707	0.00%
2025-05-27	20.20	20.20	20.25	20.05	20.40	828,197	16,745,161	20.219	18.70	18.70	18.75	18.56	18.89	894,572	18.719	-0.49%
2025-05-26	20.30	20.25	20.30	20.15	20.60	1,115,441	22,679,480	20.332	18.79	18.75	18.79	18.65	19.07	1,204,837	18.824	-0.98%
2025-05-23	20.50	20.45	20.50	20.40	20.80	880,900	18,099,495	20.547	18.98	18.93	18.98	18.89	19.26	951,499	19.022	-0.49%
2025-05-22	20.60	20.60	20.65	20.45	20.90	1,157,088	23,884,115	20.642	19.07	19.07	19.12	18.93	19.35	1,249,822	19.110	-1.67%
2025-05-21	20.95	20.95	21.00	20.60	21.00	856,456	17,794,749	20.777	19.40	19.40	19.44	19.07	19.44	925,096	19.236	0.00%
2025-05-20	20.95	20.90	20.95	20.75	21.75	1,728,221	36,231,036	20.964	19.40	19.35	19.40	19.21	20.14	1,866,728	19.409	-1.65%
2025-05-19	22.25	22.25	22.30	21.70	22.40	842,000	18,761,427	22.282	19.72	19.72	19.77	19.23	19.85	949,956	19.750	0.91%
2025-05-16	22.05	22.05	22.10	21.65	22.10	1,166,000	25,458,999	21.835	19.54	19.54	19.59	19.19	19.59	1,315,497	19.353	-0.23%
2025-05-15	22.10	22.10	22.15	21.80	22.20	880,300	19,399,385	22.037	19.59	19.59	19.63	19.32	19.68	993,166	19.533	0.23%
2025-05-14	22.05	22.00	22.05	21.60	22.15	1,253,448	27,433,214	21.886	19.54	19.50	19.54	19.15	19.63	1,414,157	19.399	0.46%
2025-05-13	21.95	21.85	21.95	21.65	22.05	968,100	21,162,350	21.860	19.46	19.37	19.46	19.19	19.54	1,092,224	19.375	1.39%
2025-05-12	21.65	21.65	21.70	21.25	21.80	492,700	10,617,365	21.549	19.19	19.19	19.23	18.84	19.32	555,871	19.100	2.12%
2025-05-09	21.20	21.20	21.25	21.10	21.70	427,600	9,085,490	21.248	18.79	18.79	18.84	18.70	19.23	482,424	18.833	-1.62%
2025-05-08	21.55	21.50	21.55	21.25	21.75	834,983	18,007,841	21.567	19.10	19.06	19.10	18.84	19.28	942,039	19.116	0.70%
2025-05-07	21.40	21.35	21.40	21.25	22.10	1,382,390	29,858,537	21.599	18.97	18.92	18.97	18.84	19.59	1,559,631	19.145	1.42%
2025-05-06	21.10	21.10	21.15	21.10	21.50	804,400	17,125,974	21.290	18.70	18.70	18.75	18.70	19.06	907,535	18.871	-0.94%
2025-05-02	21.30	21.30	21.40	21.20	21.75	190,900	4,081,427	21.380	18.88	18.88	18.97	18.79	19.28	215,376	18.950	-0.70%
2025-04-30	21.45	21.40	21.45	21.15	21.50	620,700	13,223,774	21.305	19.01	18.97	19.01	18.75	19.06	700,282	18.883	2.14%
2025-04-29	21.00	20.90	21.00	20.65	21.25	603,100	12,595,358	20.884	18.61	18.52	18.61	18.30	18.84	680,426	18.511	0.00%
2025-04-28	21.00	20.95	21.00	20.70	21.55	870,700	18,283,621	20.999	18.61	18.57	18.61	18.35	19.10	982,336	18.612	-2.33%
2025-04-25	21.50	21.45	21.50	21.40	22.20	1,108,412	24,171,887	21.808	19.06	19.01	19.06	18.97	19.68	1,250,525	19.329	-0.23%
2025-04-24	21.55	21.55	21.60	21.40	21.90	731,074	15,843,258	21.671	19.10	19.10	19.15	18.97	19.41	824,808	19.208	-1.60%
2025-04-23	21.90	21.90	21.95	21.40	22.20	1,536,600	33,352,895	21.706	19.41	19.41	19.46	18.97	19.68	1,733,613	19.239	0.69%
2025-04-22	21.75	21.75	21.80	21.60	22.05	1,208,828	26,326,897	21.779	19.28	19.28	19.32	19.15	19.54	1,363,816	19.304	0.23%
2025-04-17	21.70	21.70	21.80	21.25	22.05	609,600	13,273,679	21.774	19.23	19.23	19.32	18.84	19.54	687,759	19.300	1.64%
2025-04-16	21.35	21.35	21.40	21.05	21.60	438,900	9,342,565	21.286	18.92	18.92	18.97	18.66	19.15	495,173	18.867	-1.16%
2025-04-15	21.60	21.60	21.65	21.35	22.05	276,836	5,978,702	21.597	19.15	19.15	19.19	18.92	19.54	312,330	19.142	-0.69%
2025-04-14	21.75	21.70	21.75	21.55	22.20	838,600	18,277,921	21.796	19.28	19.23	19.28	19.10	19.68	946,120	19.319	0.69%
2025-04-11	21.60	21.60	21.65	21.30	21.85	932,376	20,163,281	21.626	19.15	19.15	19.19	18.88	19.37	1,051,919	19.168	0.70%
2025-04-10	21.45	21.45	21.65	21.25	21.75	890,500	19,171,533	21.529	19.01	19.01	19.19	18.84	19.28	1,004,674	19.082	0.94%
2025-04-09	21.25	21.25	21.30	20.00	21.40	920,300	19,209,949	20.874	18.84	18.84	18.88	17.73	18.97	1,038,295	18.501	2.66%
2025-04-08	20.70	20.70	20.80	20.45	21.35	1,270,384	26,552,286	20.901	18.35	18.35	18.44	18.13	18.92	1,433,264	18.526	0.98%
2025-04-07	20.50	20.50	20.55	20.25	21.75	2,994,434	63,051,602	21.056	18.17	18.17	18.21	17.95	19.28	3,378,361	18.663	-8.89%
2025-04-03	22.50	22.45	22.50	22.05	22.85	1,800,600	40,327,425	22.397	19.94	19.90	19.94	19.54	20.25	2,031,461	19.851	-1.10%
2025-04-02	22.75	22.65	22.75	22.40	22.95	1,384,704	31,442,485	22.707	20.16	20.08	20.16	19.85	20.34	1,562,242	20.127	0.00%
2025-04-01	22.75	22.75	22.80	22.50	23.00	1,203,033	27,429,685	22.800	20.16	20.16	20.21	19.94	20.39	1,357,278	20.209	-0.22%
2025-03-31	22.80	22.80	22.85	22.40	23.10	1,684,357	38,192,871	22.675	20.21	20.21	20.25	19.85	20.47	1,900,314	20.098	-1.30%
2025-03-28	23.10	23.00	23.10	22.75	23.60	2,179,600	50,389,066	23.119	20.47	20.39	20.47	20.16	20.92	2,459,054	20.491	-0.65%
2025-03-27	23.25	23.20	23.25	22.90	23.55	2,370,724	55,173,132	23.273	20.61	20.56	20.61	20.30	20.87	2,674,683	20.628	0.00%
2025-03-26	23.25	23.25	23.30	22.90	24.50	4,118,300	96,610,880	23.459	20.61	20.61	20.65	20.30	21.72	4,646,322	20.793	2.42%
2025-03-25	22.70	22.70	22.75	22.55	23.70	1,163,800	26,723,280	22.962	20.12	20.12	20.16	19.99	21.01	1,313,015	20.353	-1.30%
2025-03-24	23.00	22.95	23.00	22.75	23.60	1,064,700	24,445,850	22.960	20.39	20.34	20.39	20.16	20.92	1,201,209	20.351	-1.08%
2025-03-21	23.25	23.20	23.25	23.00	23.65	912,700	21,263,810	23.298	20.61	20.56	20.61	20.39	20.96	1,029,721	20.650	-1.48%
2025-03-20	23.60	23.60	23.65	23.55	24.50	985,900	23,427,725	23.763	20.92	20.92	20.96	20.87	21.72	1,112,306	21.062	-3.67%
2025-03-19	24.50	24.35	24.50	24.20	24.60	797,800	19,469,975	24.405	21.72	21.58	21.72	21.45	21.80	900,089	21.631	-1.01%
2025-03-18	24.75	24.70	24.75	24.20	24.85	1,269,200	31,204,165	24.586	21.94	21.89	21.94	21.45	22.03	1,431,929	21.792	0.41%
2025-03-17	24.65	24.50	24.65	23.85	25.40	1,530,600	37,702,015	24.632	21.85	21.72	21.85	21.14	22.51	1,726,844	21.833	3.57%
2025-03-14	23.80	23.80	23.85	23.15	24.20	912,400	21,729,029	23.815	21.10	21.10	21.14	20.52	21.45	1,029,382	21.109	1.93%
2025-03-13	23.35	23.30	23.35	22.95	23.70	1,292,300	29,980,455	23.199	20.70	20.65	20.70	20.34	21.01	1,457,990	20.563	-1.27%
2025-03-12	23.65	23.55	23.65	23.40	24.30	1,068,200	25,385,480	23.765	20.96	20.87	20.96	20.74	21.54	1,205,158	21.064	-2.27%
2025-03-11	24.20	24.15	24.20	23.50	24.20	781,834	18,636,074	23.836	21.45	21.41	21.45	20.83	21.45	882,076	21.128	-0.21%
2025-03-10	24.25	24.15	24.25	23.90	24.90	1,487,933	36,223,111	24.345	21.49	21.41	21.49	21.18	22.07	1,678,706	21.578	-1.02%
2025-03-07	24.50	24.40	24.50	24.15	25.20	2,800,833	69,206,466	24.709	21.72	21.63	21.72	21.41	22.34	3,159,938	21.901	0.20%
2025-03-06	24.45	24.45	24.50	24.05	25.05	2,285,600	55,854,680	24.438	21.67	21.67	21.72	21.32	22.20	2,578,645	21.660	0.62%
2025-03-05	24.30	24.25	24.30	24.00	25.10	1,020,200	24,820,656	24.329	21.54	21.49	21.54	21.27	22.25	1,151,003	21.564	-1.02%
2025-03-04	24.55	24.55	24.60	23.70	24.75	1,850,100	44,927,635	24.284	21.76	21.76	21.80	21.01	21.94	2,087,308	21.524	-0.61%
2025-03-03	24.70	24.65	24.70	22.55	25.10	7,882,498	190,611,459	24.182	21.89	21.85	21.89	19.99	22.25	8,893,141	21.434	9.78%
2025-02-28	22.50	22.45	22.50	22.30	23.55	5,026,536	113,670,959	22.614	19.94	19.90	19.94	19.77	20.87	5,671,006	20.044	-4.26%
2025-02-27	23.50	23.45	23.50	22.70	23.75	2,047,000	47,814,100	23.358	20.83	20.79	20.83	20.12	21.05	2,309,453	20.704	3.30%
2025-02-26	22.75	22.70	22.75	21.60	22.85	1,683,200	37,794,490	22.454	20.16	20.12	20.16	19.15	20.25	1,899,009	19.902	4.60%
2025-02-25	21.75	21.75	21.80	21.45	21.95	995,200	21,593,152	21.697	19.28	19.28	19.32	19.01	19.46	1,122,798	19.232	-0.68%
2025-02-24	21.90	21.90	21.95	21.50	22.30	2,710,071	59,589,413	21.988	19.41	19.41	19.46	19.06	19.77	3,057,539	19.489	0.69%
2025-02-21	21.75	21.70	21.75	21.45	22.40	3,154,461	68,354,134	21.669	19.28	19.23	19.28	19.01	19.85	3,558,906	19.207	-0.68%
2025-02-20	21.90	21.90	21.95	21.50	22.50	2,234,900	48,796,302	21.834	19.41	19.41	19.46	19.06	19.94	2,521,444	19.353	-1.35%
2025-02-19	22.20	22.15	22.20	22.00	22.70	1,627,000	36,303,710	22.313	19.68	19.63	19.68	19.50	20.12	1,835,603	19.778	0.45%
2025-02-18	22.10	22.10	22.15	22.00	22.65	1,771,600	39,301,707	22.184	19.59	19.59	19.63	19.50	20.08	1,998,743	19.663	-1.78%
2025-02-17	22.50	22.45	22.50	21.90	22.90	2,172,400	48,446,915	22.301	19.94	19.90	19.94	19.41	20.30	2,450,931	19.767	-0.22%
2025-02-14	22.55	22.55	22.60	22.30	22.90	1,448,700	32,560,307	22.476	19.99	19.99	20.03	19.77	20.30	1,634,443	19.921	0.45%
2025-02-13	22.45	22.40	22.45	22.35	23.35	2,771,364	63,341,945	22.856	19.90	19.85	19.90	19.81	20.70	3,126,690	20.258	-3.23%
2025-02-12	23.20	23.10	23.20	21.60	23.60	6,371,270	143,943,472	22.593	20.56	20.47	20.56	19.15	20.92	7,188,153	20.025	7.91%
2025-02-11	21.50	21.45	21.50	21.40	22.95	2,187,500	47,660,640	21.788	19.06	19.01	19.06	18.97	20.34	2,467,967	19.312	-2.05%
2025-02-10	21.95	21.90	21.95	21.75	22.25	1,572,140	34,471,535	21.927	19.46	19.41	19.46	19.28	19.72	1,773,710	19.435	0.23%
2025-02-07	21.90	21.85	21.90	20.95	22.20	1,820,642	39,744,315	21.830	19.41	19.37	19.41	18.57	19.68	2,054,073	19.349	3.30%
2025-02-06	21.20	21.15	21.20	20.50	21.40	2,155,800	45,281,935	21.005	18.79	18.75	18.79	18.17	18.97	2,432,203	18.618	0.00%
2025-02-05	21.20	21.10	21.20	20.75	21.70	2,143,200	45,017,080	21.005	18.79	18.70	18.79	18.39	19.23	2,417,987	18.618	-3.64%
2025-02-04	22.00	21.90	22.00	21.45	22.10	432,600	9,463,565	21.876	19.50	19.41	19.50	19.01	19.59	488,065	19.390	1.38%
2025-02-03	21.70	21.65	21.70	21.25	22.05	482,400	10,426,244	21.613	19.23	19.19	19.23	18.84	19.54	544,250	19.157	-1.36%
2025-01-28	22.00	22.00	22.05	21.75	22.50	580,900	12,818,240	22.066	19.50	19.50	19.54	19.28	19.94	655,379	19.559	0.00%
2025-01-27	22.00	22.00	22.05	21.65	22.70	2,078,300	45,776,647	22.026	19.50	19.50	19.54	19.19	20.12	2,344,766	19.523	1.62%
2025-01-24	21.65	21.65	21.70	21.20	22.05	2,070,000	45,099,360	21.787	19.19	19.19	19.23	18.79	19.54	2,335,402	19.311	0.70%
2025-01-23	21.50	21.45	21.50	21.30	22.05	2,175,559	46,995,908	21.602	19.06	19.01	19.06	18.88	19.54	2,454,495	19.147	-0.46%
2025-01-22	21.60	21.50	21.60	21.30	22.30	2,046,400	44,764,510	21.875	19.15	19.06	19.15	18.88	19.77	2,308,776	19.389	-2.04%
2025-01-21	22.05	22.00	22.05	20.60	22.20	7,096,109	154,288,310	21.743	19.54	19.50	19.54	18.26	19.68	8,005,926	19.272	7.30%
2025-01-20	20.55	20.50	20.55	20.15	20.70	2,424,600	49,759,140	20.523	18.21	18.17	18.21	17.86	18.35	2,735,467	18.190	3.27%
2025-01-17	19.90	19.90	20.00	19.64	20.50	5,167,721	103,599,988	20.048	17.64	17.64	17.73	17.41	18.17	5,830,293	17.769	-3.63%
2025-01-16	20.65	20.60	20.65	19.40	20.75	5,281,003	107,459,235	20.348	18.30	18.26	18.30	17.20	18.39	5,958,099	18.036	6.44%
2025-01-15	19.40	19.36	19.40	19.18	19.68	3,040,200	58,792,930	19.339	17.20	17.16	17.20	17.00	17.44	3,429,995	17.141	-0.82%
2025-01-14	19.56	19.56	19.58	19.50	19.94	3,967,752	78,297,722	19.734	17.34	17.34	17.35	17.28	17.67	4,476,472	17.491	-1.61%
2025-01-13	19.88	19.86	19.88	19.60	20.00	2,383,682	47,218,250	19.809	17.62	17.60	17.62	17.37	17.73	2,689,302	17.558	-0.40%
2025-01-10	19.96	19.92	19.96	19.62	20.35	2,727,209	54,079,254	19.830	17.69	17.66	17.69	17.39	18.04	3,076,874	17.576	-1.19%
2025-01-09	20.20	20.10	20.20	19.88	20.60	2,230,885	45,201,395	20.262	17.90	17.82	17.90	17.62	18.26	2,516,915	17.959	0.50%
2025-01-08	20.10	20.05	20.10	19.38	20.20	3,946,781	78,251,419	19.827	17.82	17.77	17.82	17.18	17.90	4,452,812	17.573	0.25%
2025-01-07	20.05	20.05	20.10	20.05	21.15	4,274,060	87,631,207	20.503	17.77	17.77	17.82	17.77	18.75	4,822,052	18.173	-0.99%
2025-01-06	20.25	20.25	20.30	19.60	20.55	5,140,612	103,682,897	20.169	17.95	17.95	17.99	17.37	18.21	5,799,708	17.877	1.35%
2025-01-03	19.98	19.98	20.00	19.92	21.30	4,687,802	96,041,436	20.488	17.71	17.71	17.73	17.66	18.88	5,288,842	18.159	-1.82%
2025-01-02	20.35	20.30	20.35	20.15	21.55	5,524,893	114,315,479	20.691	18.04	17.99	18.04	17.86	19.10	6,233,259	18.340	-0.49%
2024-12-31	20.45	20.30	20.45	19.92	20.45	2,802,657	56,564,616	20.183	18.13	17.99	18.13	17.66	18.13	3,161,996	17.889	1.49%
2024-12-30	20.15	20.10	20.15	19.86	20.50	2,335,739	47,071,273	20.153	17.86	17.82	17.86	17.60	18.17	2,635,212	17.862	-0.74%
2024-12-27	20.30	20.25	20.30	19.98	20.50	2,832,007	57,028,608	20.137	17.99	17.95	17.99	17.71	18.17	3,195,109	17.849	-0.98%
2024-12-24	20.50	20.35	20.50	20.15	20.85	1,410,940	29,078,423	20.609	18.17	18.04	18.17	17.86	18.48	1,591,842	18.267	-0.73%
2024-12-23	20.65	20.55	20.65	19.80	20.65	2,094,500	42,733,359	20.403	18.30	18.21	18.30	17.55	18.30	2,363,043	18.084	4.29%
2024-12-20	19.80	19.78	19.80	19.74	20.40	6,328,381	126,490,028	19.988	17.55	17.53	17.55	17.50	18.08	7,139,765	17.716	-0.70%
2024-12-19	19.94	19.92	19.94	19.74	20.85	5,098,500	102,714,498	20.146	17.67	17.66	17.67	17.50	18.48	5,752,197	17.857	-4.82%
2024-12-18	20.95	20.85	20.95	20.50	21.20	1,160,200	24,339,938	20.979	18.57	18.48	18.57	18.17	18.79	1,308,953	18.595	2.20%
2024-12-17	20.50	20.40	20.50	20.35	21.25	1,685,743	34,719,290	20.596	18.17	18.08	18.17	18.04	18.84	1,901,878	18.255	-2.15%
2024-12-16	20.95	20.90	20.95	20.80	21.30	2,087,289	43,923,965	21.044	18.57	18.52	18.57	18.44	18.88	2,354,908	18.652	0.72%
2024-12-13	20.80	20.80	20.85	20.60	21.50	1,527,900	31,988,987	20.937	18.44	18.44	18.48	18.26	19.06	1,723,797	18.557	-4.15%
2024-12-12	21.70	21.70	21.75	20.65	22.00	2,191,611	47,139,575	21.509	19.23	19.23	19.28	18.30	19.50	2,472,605	19.065	3.09%
2024-12-11	21.05	20.95	21.05	20.80	21.85	1,702,100	36,134,925	21.230	18.66	18.57	18.66	18.44	19.37	1,920,332	18.817	0.00%
2024-12-10	21.05	21.00	21.05	20.95	23.35	3,694,101	80,826,904	21.880	18.66	18.61	18.66	18.57	20.70	4,167,735	19.393	-2.77%
2024-12-09	21.65	21.60	21.65	20.40	21.65	4,080,648	85,649,493	20.989	19.19	19.15	19.19	18.08	19.19	4,603,842	18.604	1.64%
2024-12-06	21.30	21.20	21.30	21.05	21.75	3,339,680	71,369,319	21.370	18.88	18.79	18.88	18.66	19.28	3,767,872	18.942	0.47%
2024-12-05	21.20	21.15	21.20	20.60	21.30	2,480,087	52,166,767	21.034	18.79	18.75	18.79	18.26	18.88	2,798,068	18.644	-0.70%
2024-12-04	21.35	21.30	21.35	21.05	21.50	1,204,400	25,654,395	21.301	18.92	18.88	18.92	18.66	19.06	1,358,820	18.880	0.00%
2024-12-03	21.35	21.15	21.35	20.95	21.40	2,077,330	43,998,849	21.181	18.92	18.75	18.92	18.57	18.97	2,343,672	18.773	-1.39%
2024-12-02	21.65	21.45	21.65	21.45	22.00	1,268,000	27,456,477	21.653	19.19	19.01	19.19	19.01	19.50	1,430,575	19.193	-0.69%
2024-11-29	21.80	21.75	21.80	21.65	22.25	788,500	17,292,022	21.930	19.32	19.28	19.32	19.19	19.72	889,596	19.438	0.69%
2024-11-28	21.65	21.65	21.70	21.55	22.00	436,800	9,505,680	21.762	19.19	19.19	19.23	19.10	19.50	492,804	19.289	-1.37%
2024-11-27	21.95	21.75	21.95	21.05	22.15	1,295,100	28,185,120	21.763	19.46	19.28	19.46	18.66	19.63	1,461,149	19.290	2.33%
2024-11-26	21.45	21.45	21.50	21.40	22.25	1,040,800	22,642,585	21.755	19.01	19.01	19.06	18.97	19.72	1,174,245	19.283	-2.05%
2024-11-25	21.90	21.75	21.90	21.15	22.60	1,613,700	34,883,770	21.617	19.41	19.28	19.41	18.75	20.03	1,820,598	19.161	1.15%
2024-11-22	21.65	21.60	21.65	21.05	22.25	1,977,012	42,507,803	21.501	19.19	19.15	19.19	18.66	19.72	2,230,492	19.058	-0.69%
2024-11-21	21.80	21.75	21.80	21.75	22.35	1,235,652	27,115,201	21.944	19.32	19.28	19.32	19.28	19.81	1,394,079	19.450	-1.80%
2024-11-20	22.20	22.15	22.20	21.90	22.45	539,400	11,945,804	22.147	19.68	19.63	19.68	19.41	19.90	608,558	19.630	0.91%
2024-11-19	22.00	22.00	22.05	21.80	23.10	624,500	13,820,151	22.130	19.50	19.50	19.54	19.32	20.47	704,569	19.615	-0.68%
2024-11-18	22.15	22.15	22.25	22.00	23.05	813,195	18,245,305	22.437	19.63	19.63	19.72	19.50	20.43	917,458	19.887	-1.12%
2024-11-15	22.40	22.40	22.45	21.30	22.90	1,610,300	36,084,414	22.409	19.85	19.85	19.90	18.88	20.30	1,816,762	19.862	2.05%
2024-11-14	21.95	21.95	22.00	21.75	23.15	2,347,300	51,815,845	22.075	19.46	19.46	19.50	19.28	20.52	2,648,256	19.566	-3.73%
2024-11-13	22.80	22.80	22.95	21.90	23.05	1,513,512	33,978,374	22.450	20.21	20.21	20.34	19.41	20.43	1,707,565	19.899	0.22%
2024-11-12	22.75	22.60	22.75	22.25	23.35	1,029,900	23,504,060	22.822	20.16	20.03	20.16	19.72	20.70	1,161,947	20.228	0.44%
2024-11-11	22.65	22.55	22.65	22.10	23.05	1,019,300	22,925,100	22.491	20.08	19.99	20.08	19.59	20.43	1,149,988	19.935	-1.09%
2024-11-08	22.90	22.80	22.90	22.70	25.35	3,656,000	86,394,610	23.631	20.30	20.21	20.30	20.12	22.47	4,124,749	20.945	-7.10%
2024-11-07	24.65	24.60	24.65	23.10	25.75	5,028,300	124,495,545	24.759	21.85	21.80	21.85	20.47	22.82	5,672,996	21.945	5.79%
2024-11-06	23.30	23.20	23.30	22.85	23.70	867,100	20,179,500	23.272	20.65	20.56	20.65	20.25	21.01	978,274	20.628	-0.43%
2024-11-05	23.40	23.35	23.40	22.70	23.55	1,519,474	35,170,825	23.147	20.74	20.70	20.74	20.12	20.87	1,714,291	20.516	0.86%
2024-11-04	23.20	23.20	23.40	22.45	23.50	702,000	16,209,530	23.091	20.56	20.56	20.74	19.90	20.83	792,006	20.466	0.87%
2024-11-01	23.00	22.80	23.00	22.45	23.20	520,727	11,928,985	22.908	20.39	20.21	20.39	19.90	20.56	587,491	20.305	0.44%
2024-10-31	22.90	22.90	22.95	22.10	23.50	668,411	15,337,712	22.947	20.30	20.30	20.34	19.59	20.83	754,110	20.339	0.66%
2024-10-30	22.75	22.70	22.75	22.50	23.40	1,371,011	31,178,213	22.741	20.16	20.12	20.16	19.94	20.74	1,546,793	20.157	-2.36%
2024-10-29	23.30	23.15	23.30	22.95	24.75	662,700	15,556,717	23.475	20.65	20.52	20.65	20.34	21.94	747,667	20.807	-1.06%
2024-10-28	23.55	23.45	23.55	22.80	23.60	479,000	11,088,645	23.150	20.87	20.79	20.87	20.21	20.92	540,414	20.519	2.17%
2024-10-25	23.05	23.00	23.05	22.70	23.20	909,200	20,862,282	22.946	20.43	20.39	20.43	20.12	20.56	1,025,772	20.338	0.44%
2024-10-24	22.95	22.90	22.95	22.80	23.75	658,700	15,137,457	22.981	20.34	20.30	20.34	20.21	21.05	743,154	20.369	-3.37%
2024-10-23	23.75	23.70	23.75	23.00	23.95	563,302	13,315,347	23.638	21.05	21.01	21.05	20.39	21.23	635,525	20.952	0.64%
2024-10-22	23.60	23.45	23.60	23.25	24.00	593,900	14,011,360	23.592	20.92	20.79	20.92	20.61	21.27	670,046	20.911	-0.21%
2024-10-21	23.65	23.65	23.70	23.30	24.00	838,200	19,840,462	23.670	20.96	20.96	21.01	20.65	21.27	945,669	20.980	-0.21%
2024-10-18	23.70	23.60	23.70	22.90	24.05	2,094,200	49,193,419	23.490	21.01	20.92	21.01	20.30	21.32	2,362,705	20.821	1.72%
2024-10-17	23.30	23.25	23.30	23.20	25.60	2,848,255	68,706,477	24.122	20.65	20.61	20.65	20.56	22.69	3,213,440	21.381	-10.21%
2024-10-16	25.95	25.90	25.95	22.20	26.45	2,780,720	71,548,577	25.730	23.00	22.96	23.00	19.68	23.44	3,137,246	22.806	5.27%
2024-10-15	24.65	24.65	24.75	24.65	26.20	907,034	23,148,684	25.521	21.85	21.85	21.94	21.85	23.22	1,023,328	22.621	-5.01%
2024-10-14	25.95	25.95	26.00	24.00	26.05	1,511,600	38,399,932	25.404	23.00	23.00	23.05	21.27	23.09	1,705,408	22.517	3.18%
2024-10-10	25.15	25.00	25.15	24.55	26.60	2,182,900	55,419,247	25.388	22.29	22.16	22.29	21.76	23.58	2,462,777	22.503	-2.52%
2024-10-09	25.80	25.55	25.80	24.15	26.75	2,770,659	70,326,443	25.383	22.87	22.65	22.87	21.41	23.71	3,125,895	22.498	0.39%
2024-10-08	25.70	25.50	25.70	24.30	27.95	5,677,015	146,220,463	25.757	22.78	22.60	22.78	21.54	24.77	6,404,885	22.830	-6.88%
2024-10-07	27.60	27.30	27.60	25.95	27.70	2,559,200	68,705,464	26.847	24.46	24.20	24.46	23.00	24.55	2,887,324	23.796	6.36%
2024-10-04	25.95	25.75	25.95	25.15	26.75	2,723,000	70,083,377	25.738	23.00	22.82	23.00	22.29	23.71	3,072,126	22.813	-0.19%
2024-10-03	26.00	25.95	26.00	24.75	28.05	3,394,700	88,267,463	26.002	23.05	23.00	23.05	21.94	24.86	3,829,947	23.047	-4.76%
2024-10-02	27.30	27.30	27.40	25.45	28.00	5,926,900	159,920,400	26.982	24.20	24.20	24.29	22.56	24.82	6,686,809	23.916	10.67%
2024-09-30	25.80	25.75	25.80	25.45	28.00	10,957,891	286,939,335	26.186	21.87	21.82	21.87	21.57	23.73	12,929,641	22.192	5.31%
2024-09-27	24.50	24.50	24.55	22.80	24.75	6,912,634	164,494,959	23.796	20.76	20.76	20.81	19.32	20.98	8,156,485	20.167	9.87%
2024-09-26	22.30	22.25	22.30	19.82	22.80	4,002,500	86,898,806	21.711	18.90	18.86	18.90	16.80	19.32	4,722,705	18.400	11.61%
2024-09-25	19.98	19.98	20.00	19.92	21.40	1,727,600	35,417,008	20.501	16.93	16.93	16.95	16.88	18.14	2,038,462	17.374	-3.24%
2024-09-24	20.65	20.60	20.65	19.88	21.45	1,027,900	21,150,851	20.577	17.50	17.46	17.50	16.85	18.18	1,212,859	17.439	2.48%
2024-09-23	20.15	20.15	20.20	20.00	20.90	1,151,700	23,547,575	20.446	17.08	17.08	17.12	16.95	17.71	1,358,935	17.328	-0.25%
2024-09-20	20.20	20.15	20.20	19.04	20.45	2,872,600	57,591,490	20.049	17.12	17.08	17.12	16.14	17.33	3,389,492	16.991	4.34%
2024-09-19	19.36	19.30	19.36	18.12	19.86	3,136,200	60,099,178	19.163	16.41	16.36	16.41	15.36	16.83	3,700,524	16.241	7.92%
2024-09-17	17.94	17.90	17.94	17.56	18.08	383,300	6,877,652	17.943	15.20	15.17	15.20	14.88	15.32	452,271	15.207	1.93%
2024-09-16	17.60	17.58	17.60	17.16	18.06	365,900	6,397,674	17.485	14.92	14.90	14.92	14.54	15.31	431,740	14.818	-2.00%
2024-09-13	17.96	17.96	18.00	17.92	18.68	924,300	16,780,054	18.154	15.22	15.22	15.26	15.19	15.83	1,090,617	15.386	-1.32%
2024-09-12	18.20	18.18	18.20	17.82	18.46	1,350,300	24,331,663	18.019	15.42	15.41	15.42	15.10	15.64	1,593,271	15.272	0.55%
2024-09-11	18.10	18.04	18.10	17.82	18.40	3,241,500	58,260,591	17.973	15.34	15.29	15.34	15.10	15.59	3,824,772	15.232	-1.63%
2024-09-10	18.40	18.38	18.40	17.76	18.76	4,056,800	74,623,450	18.395	15.59	15.58	15.59	15.05	15.90	4,786,776	15.590	0.88%
2024-09-09	18.24	18.12	18.24	17.86	18.70	843,800	15,342,927	18.183	15.46	15.36	15.46	15.14	15.85	995,632	15.410	-2.56%
2024-09-05	18.72	18.68	18.72	17.98	18.88	1,302,900	24,220,348	18.590	15.87	15.83	15.87	15.24	16.00	1,537,342	15.755	5.17%
2024-09-04	17.80	17.80	17.86	17.26	17.96	748,300	13,236,146	17.688	15.09	15.09	15.14	14.63	15.22	882,948	14.991	1.83%
2024-09-03	17.48	17.48	17.52	16.98	17.78	700,800	12,292,481	17.541	14.81	14.81	14.85	14.39	15.07	826,901	14.866	2.34%
2024-09-02	17.08	17.02	17.08	16.92	17.36	741,900	12,669,504	17.077	14.48	14.42	14.48	14.34	14.71	875,397	14.473	-1.73%
2024-08-30	17.38	17.36	17.38	16.18	17.68	2,125,409	36,966,557	17.393	14.73	14.71	14.73	13.71	14.98	2,507,853	14.740	6.89%
2024-08-29	16.26	16.24	16.26	15.72	16.36	1,064,200	17,125,248	16.092	13.78	13.76	13.78	13.32	13.87	1,255,691	13.638	0.74%
2024-08-28	16.14	16.10	16.14	15.80	16.58	2,591,300	41,679,050	16.084	13.68	13.64	13.68	13.39	14.05	3,057,575	13.631	-3.24%
2024-08-27	16.68	16.68	16.72	16.42	16.92	1,195,900	19,937,164	16.671	14.14	14.14	14.17	13.92	14.34	1,411,089	14.129	-1.42%
2024-08-26	16.92	16.92	17.00	16.50	17.20	1,942,400	32,823,447	16.898	14.34	14.34	14.41	13.98	14.58	2,291,913	14.321	-0.59%
2024-08-23	17.02	17.00	17.02	16.70	17.88	5,914,800	100,639,935	17.015	14.42	14.41	14.42	14.15	15.15	6,979,102	14.420	-8.49%
2024-08-22	18.60	18.60	18.64	18.12	19.06	917,400	16,847,479	18.364	15.76	15.76	15.80	15.36	16.15	1,082,476	15.564	-1.17%
2024-08-21	18.82	18.76	18.82	18.74	19.10	499,260	9,423,525	18.875	15.95	15.90	15.95	15.88	16.19	589,096	15.997	-2.89%
2024-08-20	19.38	19.38	19.40	19.22	20.25	464,000	9,073,961	19.556	16.42	16.42	16.44	16.29	17.16	547,492	16.574	-3.10%
2024-08-19	20.00	20.00	20.15	19.10	20.35	926,000	18,522,106	20.002	16.95	16.95	17.08	16.19	17.25	1,092,623	16.952	5.49%
2024-08-16	18.96	18.88	18.96	18.52	19.06	509,600	9,570,810	18.781	16.07	16.00	16.07	15.70	16.15	601,297	15.917	1.28%
2024-08-15	18.72	18.66	18.72	18.32	18.88	250,000	4,668,118	18.673	15.87	15.81	15.87	15.53	16.00	294,985	15.825	-0.11%
2024-08-14	18.74	18.56	18.74	18.48	18.96	349,213	6,525,839	18.687	15.88	15.73	15.88	15.66	16.07	412,050	15.837	-1.26%
2024-08-13	18.98	18.88	18.98	18.80	19.32	359,900	6,804,292	18.906	16.09	16.00	16.09	15.93	16.37	424,660	16.023	-1.35%
2024-08-12	19.24	19.20	19.24	18.92	19.42	309,300	5,898,236	19.070	16.31	16.27	16.31	16.03	16.46	364,955	16.162	-0.72%
2024-08-09	19.38	19.36	19.38	19.12	19.60	389,800	7,566,107	19.410	16.42	16.41	16.42	16.20	16.61	459,940	16.450	2.65%
2024-08-08	18.88	18.88	18.92	18.24	19.20	446,301	8,421,201	18.869	16.00	16.00	16.03	15.46	16.27	526,608	15.991	-0.42%
2024-08-07	18.96	18.94	18.96	18.64	19.04	390,614	7,363,197	18.850	16.07	16.05	16.07	15.80	16.14	460,901	15.976	-0.52%
2024-08-06	19.06	19.06	19.08	18.34	19.20	861,200	16,180,496	18.788	16.15	16.15	16.17	15.54	16.27	1,016,163	15.923	5.30%
2024-08-05	18.10	18.04	18.10	17.84	18.74	543,400	9,846,244	18.120	15.34	15.29	15.34	15.12	15.88	641,179	15.356	-2.16%
2024-08-02	18.50	18.40	18.50	18.16	18.86	541,565	9,985,768	18.439	15.68	15.59	15.68	15.39	15.98	639,014	15.627	-2.12%
2024-08-01	18.90	18.80	18.90	18.64	19.26	471,812	8,907,912	18.880	16.02	15.93	16.02	15.80	16.32	556,709	16.001	-1.97%
2024-07-31	19.28	19.26	19.30	18.70	19.46	516,700	9,906,951	19.174	16.34	16.32	16.36	15.85	16.49	609,674	16.250	2.01%
2024-07-30	18.90	18.84	18.90	18.70	19.66	502,800	9,548,364	18.990	16.02	15.97	16.02	15.85	16.66	593,273	16.094	-2.38%
2024-07-29	19.36	19.30	19.38	18.88	19.60	345,966	6,686,229	19.326	16.41	16.36	16.42	16.00	16.61	408,219	16.379	0.73%
2024-07-26	19.22	19.20	19.22	18.64	19.48	355,300	6,826,814	19.214	16.29	16.27	16.29	15.80	16.51	419,232	16.284	2.45%
2024-07-25	18.76	18.76	18.78	18.74	19.68	459,600	8,711,240	18.954	15.90	15.90	15.92	15.88	16.68	542,300	16.064	-2.70%
2024-07-24	19.28	19.22	19.28	19.02	19.70	1,154,000	22,311,668	19.334	16.34	16.29	16.34	16.12	16.70	1,361,649	16.386	-2.63%
2024-07-23	19.80	19.80	19.94	19.80	20.60	872,500	17,477,709	20.032	16.78	16.78	16.90	16.78	17.46	1,029,497	16.977	-1.74%
2024-07-22	20.15	20.15	20.20	20.15	21.60	1,538,600	31,339,085	20.369	17.08	17.08	17.12	17.08	18.31	1,815,454	17.262	-5.40%
2024-07-19	21.30	21.25	21.30	20.80	21.65	2,185,100	46,531,712	21.295	18.05	18.01	18.05	17.63	18.35	2,578,284	18.048	-2.29%
2024-07-18	21.80	21.70	21.80	20.90	21.90	1,204,800	25,804,700	21.418	18.48	18.39	18.48	17.71	18.56	1,421,590	18.152	0.93%
2024-07-17	21.60	21.50	21.60	21.35	22.50	866,155	18,798,419	21.703	18.31	18.22	18.31	18.09	19.07	1,022,010	18.394	-2.04%
2024-07-16	22.05	21.85	22.05	21.55	23.00	1,209,000	26,908,717	22.257	18.69	18.52	18.69	18.26	19.49	1,426,546	18.863	-3.71%
2024-07-15	22.90	22.85	22.90	22.85	23.65	362,700	8,422,790	23.223	19.41	19.37	19.41	19.37	20.04	427,964	19.681	-1.72%
2024-07-12	23.30	23.25	23.30	23.00	23.65	1,245,500	29,111,324	23.373	19.75	19.70	19.75	19.49	20.04	1,469,614	19.809	2.64%
2024-07-11	22.70	22.65	22.70	22.40	23.20	547,900	12,509,275	22.831	19.24	19.20	19.24	18.98	19.66	646,488	19.350	0.22%
2024-07-10	22.65	22.50	22.65	22.50	23.25	580,400	13,275,705	22.873	19.20	19.07	19.20	19.07	19.70	684,836	19.385	0.44%
2024-07-09	22.55	22.40	22.55	21.90	22.90	636,591	14,282,257	22.436	19.11	18.98	19.11	18.56	19.41	751,138	19.014	2.04%
2024-07-08	22.10	22.00	22.10	22.00	22.95	282,460	6,287,564	22.260	18.73	18.65	18.73	18.65	19.45	333,286	18.865	-1.78%
2024-07-05	22.50	22.40	22.50	22.30	23.10	253,700	5,721,526	22.552	19.07	18.98	19.07	18.90	19.58	299,350	19.113	0.45%
2024-07-04	22.40	22.35	22.40	22.35	23.60	513,288	11,676,897	22.749	18.98	18.94	18.98	18.94	20.00	605,648	19.280	-4.27%
2024-07-03	23.40	23.30	23.40	22.95	23.60	1,208,100	28,109,187	23.267	19.83	19.75	19.83	19.45	20.00	1,425,484	19.719	0.65%
2024-07-02	23.25	23.20	23.25	23.15	24.25	200,460	4,739,980	23.646	19.70	19.66	19.70	19.62	20.55	236,531	20.040	-0.64%
2024-06-28	23.40	23.25	23.40	23.25	24.00	709,700	16,826,160	23.709	19.83	19.70	19.83	19.70	20.34	837,403	20.093	0.21%
2024-06-27	23.35	23.35	23.50	23.30	23.85	606,300	14,273,840	23.543	19.79	19.79	19.92	19.75	20.21	715,397	19.952	-1.68%
2024-06-26	23.75	23.70	23.75	23.00	24.00	902,476	21,423,313	23.738	20.13	20.09	20.13	19.49	20.34	1,064,866	20.118	2.15%
2024-06-25	23.25	23.25	23.30	23.00	23.65	198,200	4,610,715	23.263	19.70	19.70	19.75	19.49	20.04	233,864	19.715	0.00%
2024-06-24	23.25	23.20	23.25	22.80	23.35	262,300	6,040,695	23.030	19.70	19.66	19.70	19.32	19.79	309,498	19.518	-0.64%
2024-06-21	23.40	23.20	23.40	22.90	24.80	342,822	8,017,047	23.386	19.83	19.66	19.83	19.41	21.02	404,509	19.819	1.30%
2024-06-20	23.10	23.00	23.10	22.90	24.10	428,300	9,912,810	23.145	19.58	19.49	19.58	19.41	20.42	505,368	19.615	-2.94%
2024-06-19	23.80	23.65	23.80	23.60	24.20	643,400	15,317,555	23.807	20.17	20.04	20.17	20.00	20.51	759,173	20.177	1.49%
2024-06-18	23.45	23.40	23.45	23.35	24.00	483,624	11,353,745	23.476	19.87	19.83	19.87	19.79	20.34	570,647	19.896	-2.70%
2024-06-17	24.10	24.00	24.10	24.00	25.85	239,600	5,873,679	24.515	20.42	20.34	20.42	20.34	21.91	282,713	20.776	-3.79%
2024-06-14	25.05	25.00	25.05	24.60	26.05	346,300	8,703,697	25.133	21.23	21.19	21.23	20.85	22.08	408,613	21.301	1.42%
2024-06-13	24.70	24.60	24.70	24.35	25.00	472,600	11,689,157	24.734	20.93	20.85	20.93	20.64	21.19	557,639	20.962	1.02%
2024-06-12	24.45	24.40	24.45	23.40	24.55	542,300	13,125,382	24.203	20.72	20.68	20.72	19.83	20.81	639,881	20.512	-1.21%
2024-06-11	24.75	24.55	24.75	24.45	25.95	914,000	22,697,475	24.833	20.98	20.81	20.98	20.72	21.99	1,078,464	21.046	-4.99%
2024-06-07	26.05	25.95	26.05	25.90	26.85	619,100	16,149,436	26.085	22.08	21.99	22.08	21.95	22.76	730,500	22.107	-0.38%
2024-06-06	26.15	26.05	26.15	26.00	27.00	1,342,600	35,320,757	26.308	22.16	22.08	22.16	22.04	22.88	1,584,186	22.296	-0.76%
2024-06-05	26.35	26.25	26.35	24.85	27.10	2,673,355	70,156,783	26.243	22.33	22.25	22.33	21.06	22.97	3,154,395	22.241	9.56%
2024-06-04	24.05	24.05	24.15	23.15	24.50	1,162,900	27,874,994	23.970	20.38	20.38	20.47	19.62	20.76	1,372,151	20.315	2.34%
2024-06-03	23.50	23.45	23.50	23.40	23.90	395,264	9,363,015	23.688	19.92	19.87	19.92	19.83	20.26	466,387	20.076	0.21%
2024-05-31	23.45	23.25	23.45	23.25	24.05	664,800	15,633,460	23.516	19.87	19.70	19.87	19.70	20.38	784,423	19.930	-0.21%
2024-05-30	23.50	23.50	23.60	21.70	23.90	1,896,000	43,978,117	23.195	19.92	19.92	20.00	18.39	20.26	2,237,164	19.658	-1.05%
2024-05-29	23.75	23.60	23.75	23.35	24.50	936,600	22,230,535	23.735	20.13	20.00	20.13	19.79	20.76	1,105,131	20.116	-3.06%
2024-05-28	24.50	24.45	24.55	24.25	25.35	740,900	18,203,105	24.569	20.76	20.72	20.81	20.55	21.48	874,217	20.822	-1.01%
2024-05-27	24.75	24.65	24.75	24.60	25.60	349,041	8,681,463	24.872	20.98	20.89	20.98	20.85	21.70	411,847	21.079	-2.37%
2024-05-24	25.35	25.25	25.35	25.00	26.70	696,629	17,735,275	25.459	21.48	21.40	21.48	21.19	22.63	821,980	21.576	-3.24%
2024-05-23	26.20	26.05	26.20	25.75	26.90	846,193	22,159,788	26.188	22.20	22.08	22.20	21.82	22.80	998,456	22.194	-2.96%
2024-05-22	27.00	26.85	27.00	26.45	27.30	1,395,381	37,506,750	26.879	22.88	22.76	22.88	22.42	23.14	1,646,464	22.780	1.89%
2024-05-21	26.50	26.30	26.50	26.20	27.40	1,609,000	42,991,680	26.720	22.46	22.29	22.46	22.20	23.22	1,898,522	22.645	-2.93%
2024-05-20	27.30	27.30	27.35	27.05	28.25	2,033,200	56,057,245	27.571	23.14	23.14	23.18	22.92	23.94	2,399,052	23.366	0.00%
2024-05-17	27.30	27.25	27.30	25.50	27.80	4,980,722	134,028,313	26.909	23.14	23.09	23.14	21.61	23.56	5,876,947	22.806	7.06%
2024-05-16	25.50	25.40	25.50	23.05	25.55	1,604,674	40,219,588	25.064	21.61	21.53	21.61	19.53	21.65	1,893,417	21.242	8.05%
2024-05-14	23.60	23.55	23.60	23.25	24.20	865,740	20,419,437	23.586	20.00	19.96	20.00	19.70	20.51	1,021,520	19.989	-0.19%
2024-05-13	24.50	24.25	24.50	23.40	24.75	951,100	23,178,040	24.370	20.04	19.83	20.04	19.14	20.24	1,162,835	19.932	1.87%
2024-05-10	24.05	24.05	24.10	23.65	24.60	1,194,000	28,831,717	24.147	19.67	19.67	19.71	19.34	20.12	1,459,809	19.750	0.21%
2024-05-09	24.00	23.85	24.00	22.90	24.40	915,272	21,707,608	23.717	19.63	19.51	19.63	18.73	19.96	1,119,031	19.399	0.63%
2024-05-08	23.85	23.45	23.85	23.00	24.25	1,757,107	41,486,051	23.610	19.51	19.18	19.51	18.81	19.83	2,148,275	19.311	-1.65%
2024-05-07	24.25	24.10	24.25	23.45	24.95	1,722,408	41,966,472	24.365	19.83	19.71	19.83	19.18	20.41	2,105,852	19.929	1.25%
2024-05-06	23.95	23.85	23.95	22.70	24.10	1,189,400	27,971,790	23.518	19.59	19.51	19.59	18.57	19.71	1,454,185	19.235	2.57%
2024-05-03	23.35	23.30	23.35	22.80	24.00	1,424,800	33,290,462	23.365	19.10	19.06	19.10	18.65	19.63	1,741,990	19.111	-1.27%
2024-05-02	23.65	23.45	23.65	20.65	24.75	3,568,800	82,490,171	23.114	19.34	19.18	19.34	16.89	20.24	4,363,289	18.906	13.43%
2024-04-30	20.85	20.80	20.85	20.15	20.90	1,102,312	22,667,551	20.564	17.05	17.01	17.05	16.48	17.09	1,347,709	16.819	2.46%
2024-04-29	20.35	20.35	20.40	19.30	20.95	2,404,440	48,455,069	20.152	16.64	16.64	16.69	15.79	17.14	2,939,718	16.483	6.32%
2024-04-26	19.14	19.12	19.14	17.72	19.26	1,328,208	25,046,253	18.857	15.65	15.64	15.65	14.49	15.75	1,623,895	15.424	4.13%
2024-04-25	18.38	18.38	18.40	17.90	18.46	573,323	10,472,745	18.267	15.03	15.03	15.05	14.64	15.10	700,957	14.941	2.68%
2024-04-24	17.90	17.88	17.90	17.82	18.12	444,976	7,992,652	17.962	14.64	14.62	14.64	14.58	14.82	544,037	14.691	0.34%
2024-04-23	17.84	17.72	17.84	17.58	18.08	754,900	13,468,200	17.841	14.59	14.49	14.59	14.38	14.79	922,956	14.592	-1.33%
2024-04-22	18.08	17.96	18.08	17.72	18.20	671,600	12,087,398	17.998	14.79	14.69	14.79	14.49	14.89	821,112	14.721	1.92%
2024-04-19	17.74	17.70	17.74	17.32	17.90	673,700	11,865,827	17.613	14.51	14.48	14.51	14.17	14.64	823,680	14.406	-2.10%
2024-04-18	18.12	18.00	18.12	17.42	18.12	910,324	16,312,309	17.919	14.82	14.72	14.82	14.25	14.82	1,112,981	14.656	2.49%
2024-04-17	17.68	17.68	17.70	17.00	17.68	365,400	6,394,131	17.499	14.46	14.46	14.48	13.90	14.46	446,746	14.313	1.26%
2024-04-16	17.46	17.42	17.46	16.82	17.58	609,599	10,469,852	17.175	14.28	14.25	14.28	13.76	14.38	745,308	14.048	-0.68%
2024-04-15	17.58	17.50	17.58	17.12	17.72	660,635	11,542,135	17.471	14.38	14.31	14.38	14.00	14.49	807,706	14.290	1.38%
2024-04-12	17.34	17.34	17.36	17.28	18.28	1,292,551	22,579,573	17.469	14.18	14.18	14.20	14.13	14.95	1,580,300	14.288	-5.45%
2024-04-11	18.34	18.34	18.36	17.70	18.44	938,500	17,096,299	18.217	15.00	15.00	15.02	14.48	15.08	1,147,430	14.900	-1.08%
2024-04-10	18.54	18.54	18.56	18.24	18.78	470,682	8,703,852	18.492	15.16	15.16	15.18	14.92	15.36	575,466	15.125	-0.75%
2024-04-09	18.68	18.66	18.68	18.30	19.02	741,209	13,866,120	18.707	15.28	15.26	15.28	14.97	15.56	906,217	15.301	3.32%
2024-04-08	18.08	18.08	18.10	17.30	18.30	689,300	12,399,889	17.989	14.79	14.79	14.80	14.15	14.97	842,752	14.714	2.96%
2024-04-05	17.56	17.50	17.56	17.36	18.06	507,900	8,962,599	17.646	14.36	14.31	14.36	14.20	14.77	620,969	14.433	-3.62%
2024-04-03	18.22	18.14	18.22	18.06	19.48	2,744,640	51,047,729	18.599	14.90	14.84	14.90	14.77	15.93	3,355,654	15.212	-4.31%
2024-04-02	19.04	18.80	19.04	18.68	19.76	1,832,779	35,061,424	19.130	15.57	15.38	15.57	15.28	16.16	2,240,794	15.647	-3.15%
2024-03-28	19.66	19.58	19.66	19.22	19.80	404,056	7,904,519	19.563	16.08	16.01	16.08	15.72	16.19	494,007	16.001	0.61%
2024-03-27	19.54	19.52	19.54	19.26	20.15	1,754,600	34,399,769	19.606	15.98	15.97	15.98	15.75	16.48	2,145,210	16.036	0.83%
2024-03-26	19.38	19.32	19.38	19.28	20.15	414,000	8,081,196	19.520	15.85	15.80	15.85	15.77	16.48	506,165	15.966	-1.42%
2024-03-25	19.66	19.66	19.70	19.24	19.96	1,058,450	20,794,831	19.647	16.08	16.08	16.11	15.74	16.33	1,294,083	16.069	-1.11%
2024-03-22	19.88	19.86	19.90	18.04	20.25	1,209,700	23,321,821	19.279	16.26	16.24	16.28	14.76	16.56	1,479,004	15.769	4.41%
2024-03-21	19.04	19.04	19.08	18.10	19.20	495,400	9,387,004	18.948	15.57	15.57	15.61	14.80	15.70	605,686	15.498	5.66%
2024-03-20	18.02	18.00	18.16	17.78	18.16	362,200	6,525,143	18.015	14.74	14.72	14.85	14.54	14.85	442,833	14.735	0.11%
2024-03-19	18.00	17.96	18.00	17.98	18.72	470,694	8,525,577	18.113	14.72	14.69	14.72	14.71	15.31	575,480	14.815	-3.85%
2024-03-18	18.72	18.62	18.72	18.32	19.12	469,000	8,758,958	18.676	15.31	15.23	15.31	14.98	15.64	573,409	15.275	-1.27%
2024-03-15	18.96	18.82	18.96	18.68	19.40	9,119,096	172,824,200	18.952	15.51	15.39	15.51	15.28	15.87	11,149,196	15.501	-0.42%
2024-03-14	19.04	19.00	19.04	18.50	19.24	824,049	15,623,607	18.960	15.57	15.54	15.57	15.13	15.74	1,007,499	15.507	1.06%
2024-03-13	18.84	18.84	18.90	18.76	19.52	860,500	16,410,928	19.071	15.41	15.41	15.46	15.34	15.97	1,052,065	15.599	-3.48%
2024-03-12	19.52	19.52	19.60	17.88	19.70	1,389,300	26,376,490	18.986	15.97	15.97	16.03	14.62	16.11	1,698,587	15.528	10.03%
2024-03-11	17.74	17.70	17.74	17.56	18.06	681,300	12,150,034	17.834	14.51	14.48	14.51	14.36	14.77	832,971	14.586	0.80%
2024-03-08	17.60	17.48	17.60	17.00	17.68	291,906	5,104,960	17.488	14.40	14.30	14.40	13.90	14.46	356,890	14.304	3.53%
2024-03-07	17.00	17.00	17.12	16.90	17.64	639,800	10,951,264	17.117	13.90	13.90	14.00	13.82	14.43	782,233	14.000	-2.19%
2024-03-06	17.38	17.32	17.38	16.88	17.78	909,100	15,831,685	17.415	14.22	14.17	14.22	13.81	14.54	1,111,484	14.244	1.76%
2024-03-05	17.08	17.04	17.08	17.00	17.84	1,459,792	25,218,944	17.276	13.97	13.94	13.97	13.90	14.59	1,784,772	14.130	-3.39%
2024-03-04	17.68	17.68	17.70	17.52	19.42	2,423,413	43,754,652	18.055	14.46	14.46	14.48	14.33	15.88	2,962,915	14.767	-8.87%
2024-03-01	19.40	19.40	19.50	19.20	19.80	578,200	11,227,509	19.418	15.87	15.87	15.95	15.70	16.19	706,919	15.882	1.04%
2024-02-29	19.20	19.20	19.30	19.20	20.00	561,400	10,938,342	19.484	15.70	15.70	15.79	15.70	16.36	686,379	15.936	-2.44%
2024-02-28	19.68	19.66	19.68	19.46	20.70	1,052,720	20,962,689	19.913	16.10	16.08	16.10	15.92	16.93	1,287,077	16.287	-4.70%
2024-02-27	20.65	20.60	20.65	20.20	21.10	912,200	18,653,523	20.449	16.89	16.85	16.89	16.52	17.26	1,115,275	16.725	-2.13%
2024-02-26	21.10	21.05	21.10	19.78	21.60	2,180,831	44,965,262	20.618	17.26	17.22	17.26	16.18	17.67	2,666,329	16.864	7.87%
2024-02-23	19.56	19.44	19.56	18.52	19.80	1,992,900	38,699,360	19.419	16.00	15.90	16.00	15.15	16.19	2,436,561	15.883	5.16%
2024-02-22	18.60	18.58	18.60	18.28	19.04	1,442,700	26,785,750	18.566	15.21	15.20	15.21	14.95	15.57	1,763,875	15.186	-1.17%
2024-02-21	18.82	18.80	18.82	17.20	19.06	1,714,400	31,801,020	18.549	15.39	15.38	15.39	14.07	15.59	2,096,061	15.172	7.67%
2024-02-20	17.48	17.46	17.48	17.34	17.78	599,800	10,526,108	17.549	14.30	14.28	14.30	14.18	14.54	733,328	14.354	-0.23%
2024-02-19	17.52	17.52	17.54	17.22	19.10	1,919,000	33,664,841	17.543	14.33	14.33	14.35	14.08	15.62	2,346,209	14.349	-8.94%
2024-02-16	19.24	19.24	19.32	18.48	19.48	1,291,767	24,893,095	19.271	15.74	15.74	15.80	15.12	15.93	1,579,341	15.762	5.25%
2024-02-15	18.28	18.18	18.28	17.66	18.28	171,600	3,086,321	17.986	14.95	14.87	14.95	14.44	14.95	209,802	14.711	0.11%
2024-02-14	18.26	18.26	18.28	17.38	18.42	608,400	10,921,977	17.952	14.94	14.94	14.95	14.22	15.07	743,842	14.683	2.47%
2024-02-09	17.82	17.82	17.86	17.68	18.84	191,900	3,420,746	17.826	14.58	14.58	14.61	14.46	15.41	234,621	14.580	-3.36%
2024-02-08	18.44	18.38	18.58	18.06	18.72	156,000	2,859,276	18.329	15.08	15.03	15.20	14.77	15.31	190,729	14.991	2.90%
2024-02-07	17.92	17.80	17.92	17.72	18.60	437,991	7,864,971	17.957	14.66	14.56	14.66	14.49	15.21	535,497	14.687	-0.99%
2024-02-06	18.10	18.10	18.18	17.14	18.26	639,100	11,493,702	17.984	14.80	14.80	14.87	14.02	14.94	781,377	14.710	5.72%
2024-02-05	17.12	16.98	17.14	16.70	17.48	213,700	3,652,354	17.091	14.00	13.89	14.02	13.66	14.30	261,274	13.979	-1.72%
2024-02-02	17.42	17.36	17.42	17.30	18.72	453,091	8,068,420	17.808	14.25	14.20	14.25	14.15	15.31	553,958	14.565	-2.57%
2024-02-01	17.88	17.86	17.94	17.04	18.50	583,200	10,478,674	17.968	14.62	14.61	14.67	13.94	15.13	713,032	14.696	1.48%
2024-01-31	17.62	17.54	17.62	17.52	18.44	562,200	10,065,465	17.904	14.41	14.35	14.41	14.33	15.08	687,357	14.644	-4.45%
2024-01-30	18.44	18.42	18.44	18.26	19.18	244,000	4,513,640	18.499	15.08	15.07	15.08	14.94	15.69	298,319	15.130	-3.76%
2024-01-29	19.16	19.02	19.16	18.92	19.70	353,400	6,827,976	19.321	15.67	15.56	15.67	15.47	16.11	432,074	15.803	1.16%
2024-01-26	18.94	18.92	18.94	18.80	19.90	291,300	5,567,154	19.111	15.49	15.47	15.49	15.38	16.28	356,149	15.632	0.53%
2024-01-25	18.84	18.84	19.02	17.80	19.68	406,268	7,588,012	18.677	15.41	15.41	15.56	14.56	16.10	496,712	15.276	2.73%
2024-01-24	18.34	18.20	18.34	17.52	18.34	699,800	12,524,266	17.897	15.00	14.89	15.00	14.33	15.00	855,590	14.638	4.92%
2024-01-23	17.48	17.48	17.56	17.12	18.10	559,353	9,914,802	17.726	14.30	14.30	14.36	14.00	14.80	683,877	14.498	1.63%
2024-01-22	17.20	17.16	17.20	16.94	18.48	1,442,036	25,062,910	17.380	14.07	14.04	14.07	13.86	15.12	1,763,063	14.216	-7.13%
2024-01-19	18.52	18.50	18.52	18.18	18.96	716,763	13,252,139	18.489	15.15	15.13	15.15	14.87	15.51	876,329	15.122	-2.32%
2024-01-18	18.96	18.96	18.98	17.78	18.96	963,050	17,775,638	18.458	15.51	15.51	15.52	14.54	15.51	1,177,445	15.097	4.52%
2024-01-17	18.14	18.12	18.14	17.88	18.84	957,370	17,359,044	18.132	14.84	14.82	14.84	14.62	15.41	1,170,500	14.830	-3.41%
2024-01-16	18.78	18.76	18.82	18.70	19.56	1,040,000	19,762,743	19.003	15.36	15.34	15.39	15.30	16.00	1,271,526	15.543	-3.49%
2024-01-15	19.46	19.46	19.60	19.40	20.75	1,369,815	27,007,985	19.717	15.92	15.92	16.03	15.87	16.97	1,674,764	16.126	-4.84%
2024-01-12	20.45	20.40	20.45	20.20	21.50	1,157,000	23,893,151	20.651	16.73	16.69	16.73	16.52	17.59	1,414,572	16.891	-4.22%
2024-01-11	21.35	21.30	21.35	20.50	21.65	870,200	18,442,423	21.193	17.46	17.42	17.46	16.77	17.71	1,063,925	17.334	2.64%
2024-01-10	20.80	20.65	20.80	20.50	21.75	1,579,600	32,876,153	20.813	17.01	16.89	17.01	16.77	17.79	1,931,252	17.023	-1.89%
2024-01-09	21.20	21.15	21.20	21.05	22.20	1,042,500	22,342,244	21.431	17.34	17.30	17.34	17.22	18.16	1,274,582	17.529	-3.64%
2024-01-08	22.00	21.95	22.00	21.70	22.75	1,384,801	30,655,643	22.137	17.99	17.95	17.99	17.75	18.61	1,693,086	18.106	-3.30%
2024-01-05	22.75	22.60	22.75	22.20	23.45	822,000	18,792,783	22.862	18.61	18.48	18.61	18.16	19.18	1,004,994	18.699	0.89%
2024-01-04	22.55	22.45	22.55	22.00	22.95	856,697	19,214,935	22.429	18.44	18.36	18.44	17.99	18.77	1,047,416	18.345	-1.74%
2024-01-03	22.95	22.90	22.95	22.65	23.55	278,600	6,407,975	23.001	18.77	18.73	18.77	18.53	19.26	340,622	18.813	-0.65%
2024-01-02	23.10	23.10	23.25	23.05	25.20	492,735	11,641,312	23.626	18.89	18.89	19.02	18.85	20.61	602,428	19.324	-5.92%
2023-12-29	24.90	24.80	24.90	24.05	25.00	729,838	18,015,792	24.685	20.08	20.00	20.08	19.40	20.16	904,893	19.909	3.97%
2023-12-28	23.95	23.75	23.95	23.10	23.95	777,500	18,308,507	23.548	19.32	19.16	19.32	18.63	19.32	963,987	18.992	4.13%
2023-12-27	23.00	22.75	23.00	22.15	23.20	1,094,400	24,845,031	22.702	18.55	18.35	18.55	17.87	18.71	1,356,896	18.310	0.22%
2023-12-22	22.95	22.90	23.00	22.70	24.05	1,037,200	24,142,573	23.277	18.51	18.47	18.55	18.31	19.40	1,285,977	18.774	-4.37%
2023-12-21	24.00	24.00	24.15	23.95	24.40	753,500	18,176,113	24.122	19.36	19.36	19.48	19.32	19.68	934,230	19.456	-1.03%
2023-12-20	24.25	24.20	24.25	24.15	24.85	651,900	15,978,196	24.510	19.56	19.52	19.56	19.48	20.04	808,261	19.769	-1.22%
2023-12-19	24.55	24.35	24.55	24.00	24.60	572,818	13,956,723	24.365	19.80	19.64	19.80	19.36	19.84	710,211	19.652	-1.21%
2023-12-18	24.85	24.80	24.85	23.90	25.40	1,439,998	35,812,173	24.870	20.04	20.00	20.04	19.28	20.49	1,785,388	20.058	-1.97%
2023-12-15	25.35	25.35	25.40	24.60	25.75	1,507,422	38,071,758	25.256	20.45	20.45	20.49	19.84	20.77	1,868,983	20.370	2.42%
2023-12-14	24.75	24.50	24.75	23.95	26.05	31,539,800	793,909,927	25.172	19.96	19.76	19.96	19.32	21.01	39,104,753	20.302	-1.20%
2023-12-13	25.05	25.05	25.10	24.45	25.75	1,133,500	28,271,837	24.942	20.20	20.20	20.24	19.72	20.77	1,405,375	20.117	-2.34%
2023-12-12	25.65	25.65	25.75	24.95	26.85	1,800,573	46,711,268	25.942	20.69	20.69	20.77	20.12	21.66	2,232,448	20.924	3.01%
2023-12-11	24.90	24.75	25.00	23.70	25.15	2,186,600	53,345,488	24.397	20.08	19.96	20.16	19.12	20.28	2,711,065	19.677	0.81%
2023-12-08	24.70	24.45	24.70	24.10	25.15	915,200	22,515,490	24.602	19.92	19.72	19.92	19.44	20.28	1,134,715	19.842	-0.60%
2023-12-07	24.85	24.80	24.85	23.95	25.15	1,536,900	37,682,510	24.519	20.04	20.00	20.04	19.32	20.28	1,905,532	19.775	3.33%
2023-12-06	24.05	23.85	24.05	23.25	24.30	805,700	19,348,165	24.014	19.40	19.24	19.40	18.75	19.60	998,951	19.368	4.11%
2023-12-05	23.10	22.90	23.10	22.90	23.25	1,057,500	24,337,967	23.015	18.63	18.47	18.63	18.47	18.75	1,311,146	18.562	-0.65%
2023-12-04	23.25	23.20	23.25	23.10	24.35	517,000	12,126,570	23.456	18.75	18.71	18.75	18.63	19.64	641,005	18.918	-0.43%
2023-12-01	23.35	23.10	23.35	23.00	24.25	476,700	11,220,684	23.538	18.83	18.63	18.83	18.55	19.56	591,038	18.985	-3.31%
2023-11-30	24.15	24.05	24.15	23.60	24.60	687,620	16,563,685	24.088	19.48	19.40	19.48	19.03	19.84	852,549	19.428	-0.82%
2023-11-29	24.35	24.15	24.35	23.85	25.15	477,883	11,604,733	24.284	19.64	19.48	19.64	19.24	20.28	592,505	19.586	-2.79%
2023-11-28	25.05	24.85	25.05	24.45	25.55	534,725	13,313,249	24.897	20.20	20.04	20.20	19.72	20.61	662,981	20.081	-1.38%
2023-11-27	25.40	25.40	25.55	24.80	25.70	278,800	7,052,152	25.295	20.49	20.49	20.61	20.00	20.73	345,671	20.401	0.20%
2023-11-24	25.35	25.35	25.55	24.80	25.70	611,200	15,570,452	25.475	20.45	20.45	20.61	20.00	20.73	757,799	20.547	0.20%
2023-11-23	25.30	25.30	25.35	23.90	25.35	662,327	16,526,377	24.952	20.41	20.41	20.45	19.28	20.45	821,189	20.125	4.98%
2023-11-22	24.10	23.85	24.30	23.85	24.50	178,000	4,278,975	24.039	19.44	19.24	19.60	19.24	19.76	220,694	19.389	-1.03%
2023-11-21	24.35	24.25	24.35	23.15	24.90	1,299,309	31,857,138	24.519	19.64	19.56	19.64	18.67	20.08	1,610,954	19.775	5.64%
2023-11-20	23.05	23.00	23.05	22.95	23.55	445,600	10,315,540	23.150	18.59	18.55	18.59	18.51	18.99	552,479	18.671	-1.07%
2023-11-17	23.30	23.25	23.30	22.90	23.80	225,100	5,216,350	23.174	18.79	18.75	18.79	18.47	19.20	279,091	18.690	-2.10%
2023-11-16	23.80	23.80	23.90	23.50	24.40	562,017	13,440,238	23.914	19.20	19.20	19.28	18.95	19.68	696,819	19.288	-1.45%
2023-11-15	24.15	24.10	24.15	24.00	24.85	356,880	8,664,121	24.277	19.48	19.44	19.48	19.36	20.04	442,479	19.581	1.05%
2023-11-14	23.90	23.85	23.90	23.60	24.55	344,600	8,245,390	23.927	19.28	19.24	19.28	19.03	19.80	427,254	19.299	-2.05%
2023-11-13	24.40	24.00	24.40	23.65	24.40	303,400	7,264,972	23.945	19.68	19.36	19.68	19.07	19.68	376,172	19.313	2.09%
2023-11-10	23.90	23.75	23.90	23.60	24.20	397,100	9,501,700	23.928	19.28	19.16	19.28	19.03	19.52	492,346	19.299	-0.42%
2023-11-09	24.00	23.90	24.00	23.90	24.20	173,500	4,166,880	24.017	19.36	19.28	19.36	19.28	19.52	215,115	19.371	-1.44%
2023-11-08	24.35	24.35	24.40	23.80	25.05	583,500	14,190,038	24.319	19.64	19.64	19.68	19.20	20.20	723,455	19.614	0.41%
2023-11-07	24.25	24.25	24.40	23.75	25.50	1,191,700	29,206,745	24.509	19.56	19.56	19.68	19.16	20.57	1,477,534	19.767	-4.90%
2023-11-06	25.50	25.40	25.50	22.80	25.60	2,347,800	58,292,387	24.829	20.57	20.49	20.57	18.39	20.65	2,910,930	20.025	11.84%
2023-11-03	22.80	22.75	22.80	22.60	23.25	298,100	6,819,320	22.876	18.39	18.35	18.39	18.23	18.75	369,601	18.451	0.88%
2023-11-02	22.60	22.50	22.60	22.50	23.10	233,700	5,315,797	22.746	18.23	18.15	18.23	18.15	18.63	289,754	18.346	-0.44%
2023-11-01	22.70	22.65	22.70	22.10	24.55	955,261	21,910,586	22.937	18.31	18.27	18.31	17.82	19.80	1,184,384	18.500	4.13%
2023-10-31	21.80	21.75	21.80	21.15	23.25	887,419	19,264,757	21.709	17.58	17.54	17.58	17.06	18.75	1,100,270	17.509	-6.24%
2023-10-30	23.25	23.20	23.25	23.00	24.65	660,800	15,789,828	23.895	18.75	18.71	18.75	18.55	19.88	819,296	19.272	-3.33%
2023-10-27	24.05	24.00	24.05	21.55	24.10	1,547,400	36,405,175	23.527	19.40	19.36	19.40	17.38	19.44	1,918,550	18.975	8.09%
2023-10-26	22.25	22.05	22.40	20.90	22.60	1,117,898	24,716,140	22.110	17.95	17.78	18.07	16.86	18.23	1,386,031	17.832	5.95%
2023-10-25	21.00	20.95	21.00	20.90	21.75	763,200	16,270,250	21.319	16.94	16.90	16.94	16.86	17.54	946,257	17.194	0.24%
2023-10-24	20.95	20.95	21.00	20.90	21.45	432,200	9,151,097	21.173	16.90	16.90	16.94	16.86	17.30	535,865	17.077	-2.10%
2023-10-20	21.40	21.40	21.45	20.75	21.95	187,400	4,036,592	21.540	17.26	17.26	17.30	16.74	17.70	232,349	17.373	1.18%
2023-10-19	21.15	21.10	21.15	20.90	21.65	305,200	6,474,255	21.213	17.06	17.02	17.06	16.86	17.46	378,404	17.109	-1.86%
2023-10-18	21.55	21.40	21.55	21.20	22.50	831,400	17,949,105	21.589	17.38	17.26	17.38	17.10	18.15	1,030,815	17.413	-4.22%
2023-10-17	22.50	22.45	22.50	22.20	23.05	380,400	8,588,207	22.577	18.15	18.11	18.15	17.91	18.59	471,641	18.209	-0.44%
2023-10-16	22.60	22.60	22.70	22.45	23.00	189,500	4,292,355	22.651	18.23	18.23	18.31	18.11	18.55	234,952	18.269	-2.16%
2023-10-13	23.10	23.10	23.20	22.95	24.30	337,300	7,862,585	23.310	18.63	18.63	18.71	18.51	19.60	418,203	18.801	-5.13%
2023-10-12	24.35	23.70	24.35	23.55	24.65	294,500	7,065,401	23.991	19.64	19.12	19.64	18.99	19.88	365,137	19.350	2.10%
2023-10-11	23.85	23.80	23.85	23.45	24.40	387,700	9,234,280	23.818	19.24	19.20	19.24	18.91	19.68	480,691	19.210	0.85%
2023-10-10	23.65	23.60	23.65	23.60	24.85	166,400	3,999,721	24.037	19.07	19.03	19.07	19.03	20.04	206,312	19.387	-1.66%
2023-10-09	24.05	24.00	24.10	23.95	24.50	148,100	3,582,734	24.191	19.40	19.36	19.44	19.32	19.76	183,622	19.511	-0.41%
2023-10-06	24.15	24.15	24.20	23.45	24.60	284,000	6,864,580	24.171	19.48	19.48	19.52	18.91	19.84	352,119	19.495	3.21%
2023-10-05	23.40	23.35	23.40	22.45	23.60	456,400	10,650,500	23.336	18.87	18.83	18.87	18.11	19.03	565,869	18.821	4.23%
2023-10-04	22.45	22.25	22.45	22.20	22.65	137,600	3,073,690	22.338	18.11	17.95	18.11	17.91	18.27	170,604	18.017	0.00%
2023-10-03	22.45	22.40	22.45	21.95	22.85	813,900	18,243,835	22.415	18.11	18.07	18.11	17.70	18.43	1,009,117	18.079	-4.06%
2023-09-29	23.40	23.35	23.40	22.75	23.65	369,300	8,607,650	23.308	18.87	18.83	18.87	18.35	19.07	457,878	18.799	2.86%
2023-09-28	22.75	22.70	22.75	22.65	23.55	326,300	7,477,975	22.918	18.35	18.31	18.35	18.27	18.99	404,564	18.484	-3.19%
2023-09-27	23.50	23.45	23.50	23.40	24.25	316,600	7,499,924	23.689	18.95	18.91	18.95	18.87	19.56	392,538	19.106	-2.49%
2023-09-26	24.10	23.90	24.10	23.90	24.65	391,283	9,474,407	24.214	19.44	19.28	19.44	19.28	19.88	485,134	19.529	-0.21%
2023-09-25	24.15	24.10	24.15	24.05	24.90	322,100	7,782,300	24.161	19.48	19.44	19.48	19.40	20.08	399,357	19.487	-3.78%
2023-09-22	25.10	25.05	25.10	23.85	25.20	750,200	18,419,882	24.553	20.24	20.20	20.24	19.24	20.32	930,139	19.803	2.24%
2023-09-21	24.55	24.50	24.55	24.40	25.15	253,100	6,249,355	24.691	19.80	19.76	19.80	19.68	20.28	313,807	19.915	-1.01%
2023-09-20	24.80	24.75	24.80	24.70	25.50	374,700	9,358,855	24.977	20.00	19.96	20.00	19.92	20.57	464,573	20.145	-2.75%
2023-09-19	25.50	25.35	25.50	25.20	26.15	177,200	4,518,415	25.499	20.57	20.45	20.57	20.32	21.09	219,702	20.566	-0.58%
2023-09-18	25.65	25.65	25.75	25.60	26.35	302,500	7,826,657	25.873	20.69	20.69	20.77	20.65	21.25	375,056	20.868	-3.39%
2023-09-15	26.55	26.25	26.55	25.90	27.00	310,900	8,220,333	26.440	21.41	21.17	21.41	20.89	21.78	385,471	21.325	1.14%
2023-09-14	26.25	26.20	26.25	25.80	26.70	512,400	13,400,940	26.153	21.17	21.13	21.17	20.81	21.53	635,301	21.094	-0.94%
2023-09-13	26.50	26.20	26.50	26.15	27.50	350,900	9,414,102	26.828	21.37	21.13	21.37	21.09	22.18	435,065	21.638	-1.85%
2023-09-12	27.00	27.00	27.05	26.10	27.15	317,721	8,490,135	26.722	21.78	21.78	21.82	21.05	21.90	393,928	21.553	0.00%
2023-09-11	27.00	27.00	27.05	26.30	27.65	268,400	7,181,410	26.756	21.78	21.78	21.82	21.21	22.30	332,777	21.580	-3.57%
2023-09-07	28.00	28.00	28.20	27.85	28.70	268,658	7,550,937	28.106	22.58	22.58	22.74	22.46	23.15	333,097	22.669	-1.58%
2023-09-06	28.45	28.40	28.45	27.45	28.95	611,800	17,385,195	28.417	22.95	22.91	22.95	22.14	23.35	758,543	22.919	2.15%
2023-09-05	27.85	27.85	27.90	27.50	28.70	195,200	5,435,110	27.844	22.46	22.46	22.50	22.18	23.15	242,020	22.457	-1.94%
2023-09-04	28.40	28.40	28.50	28.00	29.20	849,800	24,519,956	28.854	22.91	22.91	22.99	22.58	23.55	1,053,628	23.272	2.16%
2023-08-31	27.80	27.80	27.85	27.30	29.90	473,400	13,122,750	27.720	22.42	22.42	22.46	22.02	24.12	586,947	22.358	0.00%
2023-08-30	27.80	27.80	27.85	27.70	29.35	1,005,200	28,331,194	28.185	22.42	22.42	22.46	22.34	23.67	1,246,301	22.732	-4.14%
2023-08-29	29.00	28.95	29.10	28.25	29.30	757,666	21,848,308	28.836	23.39	23.35	23.47	22.78	23.63	939,395	23.258	-0.34%
2023-08-28	29.10	29.00	29.10	28.25	29.95	2,812,411	81,787,867	29.081	23.47	23.39	23.47	22.78	24.16	3,486,980	23.455	7.38%
2023-08-25	27.10	27.10	27.15	26.20	27.75	1,507,616	40,733,461	27.019	21.86	21.86	21.90	21.13	22.38	1,869,224	21.792	2.26%
2023-08-24	26.50	26.50	26.60	24.75	26.65	1,474,000	38,367,427	26.030	21.37	21.37	21.45	19.96	21.49	1,827,545	20.994	7.29%
2023-08-23	24.70	24.55	24.80	24.10	24.90	722,600	17,819,582	24.660	19.92	19.80	20.00	19.44	20.08	895,919	19.890	0.20%
2023-08-22	24.65	24.65	24.70	24.05	25.05	1,041,200	25,538,961	24.528	19.88	19.88	19.92	19.40	20.20	1,290,936	19.783	2.07%
2023-08-21	24.15	24.10	24.15	24.10	24.90	530,606	12,921,550	24.352	19.48	19.44	19.48	19.44	20.08	657,874	19.641	-2.82%
2023-08-18	24.85	24.85	24.90	24.70	25.55	354,600	8,859,374	24.984	20.04	20.04	20.08	19.92	20.61	439,652	20.151	-3.50%
2023-08-17	25.75	25.75	25.85	24.90	26.20	616,600	15,788,070	25.605	20.77	20.77	20.85	20.08	21.13	764,494	20.652	-1.72%
2023-08-16	26.20	26.10	26.20	24.85	26.80	1,295,748	33,751,904	26.048	21.13	21.05	21.13	20.04	21.62	1,606,539	21.009	3.35%
2023-08-15	25.35	25.35	25.40	25.10	25.90	399,200	10,211,075	25.579	20.45	20.45	20.49	20.24	20.89	494,950	20.631	-1.93%
2023-08-14	25.85	25.85	25.95	24.90	26.10	1,017,900	25,828,400	25.374	20.85	20.85	20.93	20.08	21.05	1,262,048	20.465	-0.77%
2023-08-11	26.05	25.85	26.05	25.55	26.35	301,460	7,812,218	25.915	21.01	20.85	21.01	20.61	21.25	373,766	20.901	-1.14%
2023-08-10	26.35	26.35	26.50	26.15	26.80	698,900	18,539,485	26.527	21.25	21.25	21.37	21.09	21.62	866,534	21.395	-2.23%
2023-08-09	26.95	26.75	26.95	26.50	27.15	270,000	7,226,587	26.765	21.74	21.58	21.74	21.37	21.90	334,761	21.587	0.00%
2023-08-08	26.95	26.80	26.95	26.60	28.05	681,000	18,423,870	27.054	21.74	21.62	21.74	21.45	22.62	844,341	21.820	-2.00%
2023-08-07	27.50	27.50	27.55	27.25	28.35	1,011,300	27,982,460	27.670	22.18	22.18	22.22	21.98	22.87	1,253,865	22.317	-5.50%
2023-08-04	29.10	28.95	29.10	28.10	29.30	2,198,200	63,743,447	28.998	23.47	23.35	23.47	22.66	23.63	2,725,447	23.388	5.63%
2023-08-03	27.55	27.55	27.60	27.10	28.15	1,258,383	34,804,892	27.658	22.22	22.22	22.26	21.86	22.70	1,560,211	22.308	-1.61%
2023-08-02	28.00	27.75	28.00	27.60	29.30	854,873	24,092,052	28.182	22.58	22.38	22.58	22.26	23.63	1,059,918	22.730	1.82%
2023-08-01	27.50	27.50	27.75	27.30	29.40	797,500	22,507,526	28.223	22.18	22.18	22.38	22.02	23.71	988,784	22.763	-3.34%
2023-07-31	28.45	28.45	28.50	28.30	30.50	1,670,000	48,757,277	29.196	22.95	22.95	22.99	22.83	24.60	2,070,557	23.548	1.97%
2023-07-28	27.90	27.90	27.95	26.80	28.20	1,205,700	33,466,514	27.757	22.50	22.50	22.54	21.62	22.74	1,494,892	22.387	1.09%
2023-07-27	27.60	27.50	27.60	26.05	27.95	1,488,100	40,599,058	27.283	22.26	22.18	22.26	21.01	22.54	1,845,027	22.005	3.95%
2023-07-26	26.55	26.50	26.55	26.15	27.30	1,179,400	31,378,753	26.606	21.41	21.37	21.41	21.09	22.02	1,462,284	21.459	-2.57%
2023-07-25	27.25	27.20	27.25	24.15	27.75	3,846,300	99,754,134	25.935	21.98	21.94	21.98	19.48	22.38	4,768,851	20.918	16.70%
2023-07-24	23.35	23.35	23.40	23.15	25.10	1,612,908	38,014,546	23.569	18.83	18.83	18.87	18.67	20.24	1,999,771	19.009	-8.07%
2023-07-21	25.40	25.30	25.40	24.30	26.00	1,129,700	28,687,910	25.394	20.49	20.41	20.49	19.60	20.97	1,400,663	20.482	3.67%
2023-07-20	24.50	24.40	24.50	23.85	25.00	1,199,800	29,520,320	24.604	19.76	19.68	19.76	19.24	20.16	1,487,577	19.845	5.15%
2023-07-19	23.30	23.25	23.30	23.00	23.60	1,627,600	37,776,253	23.210	18.79	18.75	18.79	18.55	19.03	2,017,987	18.720	-0.85%
2023-07-18	23.50	23.25	23.50	22.85	24.05	1,248,812	29,271,932	23.440	18.95	18.75	18.95	18.43	19.40	1,548,345	18.905	-0.84%
2023-07-14	23.70	23.70	23.75	23.40	24.60	593,500	14,205,812	23.936	19.12	19.12	19.16	18.87	19.84	735,853	19.305	-2.67%
2023-07-13	24.35	24.35	24.45	23.95	24.65	1,067,700	26,007,537	24.359	19.64	19.64	19.72	19.32	19.88	1,323,792	19.646	1.46%
2023-07-12	24.00	24.00	24.05	23.60	24.75	461,500	11,082,940	24.015	19.36	19.36	19.40	19.03	19.96	572,193	19.369	-1.23%
2023-07-11	24.30	24.30	24.35	23.20	24.50	1,092,900	26,443,912	24.196	19.60	19.60	19.64	18.71	19.76	1,355,037	19.515	4.74%
2023-07-10	23.20	23.15	23.20	22.90	23.80	1,444,500	33,730,205	23.351	18.71	18.67	18.71	18.47	19.20	1,790,969	18.833	1.31%
2023-07-07	22.90	22.75	22.90	22.30	24.60	4,579,600	105,993,989	23.145	18.47	18.35	18.47	17.99	19.84	5,678,036	18.667	-7.47%
2023-07-06	24.75	24.60	24.75	24.40	25.90	1,140,600	28,259,014	24.776	19.96	19.84	19.96	19.68	20.89	1,414,178	19.983	-2.94%
2023-07-05	25.50	25.45	25.50	25.00	26.05	1,230,600	31,136,810	25.302	20.57	20.53	20.57	20.16	21.01	1,525,765	20.407	-2.67%
2023-07-04	26.20	26.10	26.20	24.25	26.55	2,071,200	53,128,597	25.651	21.13	21.05	21.13	19.56	21.41	2,567,986	20.689	0.00%
2023-07-03	26.20	25.95	26.20	25.40	26.20	1,242,800	32,159,172	25.876	21.13	20.93	21.13	20.49	21.13	1,540,891	20.871	3.56%
2023-06-30	25.30	25.30	25.40	25.00	26.20	1,329,100	33,817,664	25.444	20.41	20.41	20.49	20.16	21.13	1,647,890	20.522	-1.36%
2023-06-29	25.65	25.50	25.65	25.30	26.50	459,500	11,759,577	25.592	20.69	20.57	20.69	20.41	21.37	569,713	20.641	-2.47%
2023-06-28	26.30	26.25	26.30	26.00	27.05	653,300	17,263,350	26.425	21.21	21.17	21.21	20.97	21.82	809,997	21.313	-2.05%
2023-06-27	26.85	26.50	26.85	25.95	27.05	1,743,500	46,258,345	26.532	21.66	21.37	21.66	20.93	21.82	2,161,686	21.399	3.07%
2023-06-26	26.05	26.00	26.05	25.80	26.60	560,144	14,699,806	26.243	21.01	20.97	21.01	20.81	21.45	694,497	21.166	0.00%
2023-06-23	26.05	25.95	26.05	25.60	27.25	797,900	20,852,865	26.135	21.01	20.93	21.01	20.65	21.98	989,280	21.079	-4.23%
2023-06-21	27.20	27.00	27.20	26.80	27.65	726,600	19,673,198	27.076	21.94	21.78	21.94	21.62	22.30	900,878	21.838	-1.98%
2023-06-20	27.75	27.70	27.75	27.40	29.55	1,142,400	31,957,717	27.974	22.38	22.34	22.38	22.10	23.83	1,416,409	22.562	-4.59%
2023-06-19	29.35	29.20	29.35	28.80	30.00	381,100	11,205,575	29.403	23.46	23.34	23.46	23.02	23.98	476,801	23.502	-2.17%
2023-06-16	30.00	29.80	30.00	29.60	30.50	738,600	22,220,470	30.085	23.98	23.82	23.98	23.66	24.38	924,076	24.046	-1.80%
2023-06-15	30.55	30.30	30.55	28.70	30.85	751,900	22,540,107	29.978	24.42	24.22	24.42	22.94	24.66	940,716	23.961	5.16%
2023-06-14	29.05	28.85	29.05	27.75	29.20	561,300	16,074,275	28.638	23.22	23.06	23.22	22.18	23.34	702,253	22.890	2.11%
2023-06-13	28.45	28.30	28.45	27.00	28.45	580,500	16,132,592	27.791	22.74	22.62	22.74	21.58	22.74	726,275	22.213	2.34%
2023-06-12	27.80	27.60	27.80	27.25	28.90	704,500	19,484,155	27.657	22.22	22.06	22.22	21.78	23.10	881,413	22.106	-3.30%
2023-06-09	28.75	28.55	28.75	27.75	29.10	1,117,437	31,766,808	28.428	22.98	22.82	22.98	22.18	23.26	1,398,047	22.722	1.41%
2023-06-08	28.35	28.35	28.45	27.50	29.20	654,900	18,595,695	28.395	22.66	22.66	22.74	21.98	23.34	819,358	22.695	-0.35%
2023-06-07	28.45	28.35	28.45	27.75	28.65	645,100	18,302,470	28.372	22.74	22.66	22.74	22.18	22.90	807,097	22.677	3.83%
2023-06-06	27.40	27.40	27.50	27.30	29.05	1,546,100	43,382,738	28.060	21.90	21.90	21.98	21.82	23.22	1,934,355	22.427	-1.26%
2023-06-05	27.75	27.55	27.80	26.70	28.20	1,014,300	27,988,521	27.594	22.18	22.02	22.22	21.34	22.54	1,269,010	22.055	2.59%
2023-06-02	27.05	27.05	27.15	25.95	28.35	6,020,000	166,804,517	27.708	21.62	21.62	21.70	20.74	22.66	7,531,736	22.147	6.29%
2023-06-01	25.45	25.30	25.45	25.25	26.70	741,000	19,194,532	25.904	20.34	20.22	20.34	20.18	21.34	927,079	20.704	-3.05%
2023-05-31	26.25	26.05	26.25	25.70	27.15	894,100	23,295,547	26.055	20.98	20.82	20.98	20.54	21.70	1,118,625	20.825	-3.31%
2023-05-30	27.15	27.10	27.15	25.85	27.50	958,900	25,491,591	26.584	21.70	21.66	21.70	20.66	21.98	1,199,698	21.248	1.12%
2023-05-29	26.85	26.75	26.85	26.20	28.20	481,200	12,847,315	26.699	21.46	21.38	21.46	20.94	22.54	602,038	21.340	-1.65%
2023-05-25	27.30	27.30	27.35	27.10	28.35	862,800	23,619,670	27.376	21.82	21.82	21.86	21.66	22.66	1,079,465	21.881	-2.50%
2023-05-24	28.00	27.85	28.00	27.55	29.30	670,800	18,949,320	28.249	22.38	22.26	22.38	22.02	23.42	839,251	22.579	-3.45%
2023-05-23	29.00	28.90	29.00	28.75	30.45	936,100	27,391,437	29.261	23.18	23.10	23.18	22.98	24.34	1,171,172	23.388	-0.34%
2023-05-22	29.10	29.05	29.10	28.95	30.00	344,600	10,108,280	29.333	23.26	23.22	23.26	23.14	23.98	431,136	23.446	0.69%
2023-05-19	28.90	28.80	28.90	28.10	30.20	1,512,247	43,684,733	28.887	23.10	23.02	23.10	22.46	24.14	1,892,001	23.089	-4.15%
2023-05-18	30.15	30.15	30.45	30.15	31.35	484,600	14,795,620	30.532	24.10	24.10	24.34	24.10	25.06	606,292	24.403	-1.63%
2023-05-17	30.65	30.50	30.70	30.55	32.30	412,000	12,909,847	31.335	24.50	24.38	24.54	24.42	25.82	515,461	25.045	-4.37%
2023-05-16	32.05	32.05	32.25	32.00	33.15	161,300	5,219,905	32.362	25.62	25.62	25.78	25.58	26.50	201,805	25.866	-1.23%
2023-05-15	32.45	32.45	32.60	32.20	33.50	635,800	20,726,732	32.600	25.94	25.94	26.06	25.74	26.78	795,461	26.056	-3.57%
2023-05-12	33.65	33.65	33.70	32.00	34.00	316,400	10,497,012	33.176	26.90	26.90	26.94	25.58	27.18	395,854	26.517	2.91%
2023-05-11	32.70	32.60	32.70	32.45	33.65	258,700	8,524,484	32.951	26.14	26.06	26.14	25.94	26.90	323,664	26.337	-2.97%
2023-05-10	33.70	33.70	34.10	33.15	35.00	136,748	4,631,631	33.870	26.94	26.94	27.26	26.50	27.97	171,088	27.072	-1.61%
2023-05-09	34.25	34.25	34.35	34.25	35.70	125,200	4,346,675	34.718	27.38	27.38	27.46	27.38	28.53	156,640	27.749	-4.06%
2023-05-08	35.70	35.65	35.75	35.15	36.15	302,300	10,741,745	35.533	28.53	28.49	28.57	28.09	28.89	378,213	28.401	0.56%
2023-05-05	35.50	35.45	35.50	34.80	36.10	181,800	6,435,757	35.400	28.37	28.33	28.37	27.82	28.85	227,453	28.295	-1.66%
2023-05-04	36.10	34.90	36.10	34.30	36.10	333,290	11,671,215	35.018	28.85	27.90	28.85	27.42	28.85	416,985	27.990	4.79%
2023-05-03	34.45	34.45	34.50	34.30	34.90	251,000	8,641,450	34.428	27.54	27.54	27.58	27.42	27.90	314,031	27.518	-0.72%
2023-05-02	34.70	34.70	34.80	34.60	35.85	388,000	13,623,207	35.111	27.74	27.74	27.82	27.66	28.65	485,434	28.064	-1.56%
2023-04-28	35.25	35.20	35.25	34.25	35.85	1,339,622	47,312,845	35.318	28.17	28.13	28.17	27.38	28.65	1,676,026	28.229	0.14%
2023-04-27	35.20	35.20	35.25	34.80	35.95	129,600	4,572,415	35.281	28.13	28.13	28.17	27.82	28.73	162,145	28.200	0.57%
2023-04-26	35.00	34.85	35.00	33.85	35.60	500,500	17,341,240	34.648	27.97	27.86	27.97	27.06	28.45	626,185	27.693	1.16%
2023-04-25	34.60	34.60	34.65	33.85	36.00	561,400	19,319,823	34.414	27.66	27.66	27.70	27.06	28.77	702,378	27.506	-2.95%
2023-04-24	35.65	35.20	35.65	34.50	36.00	610,300	21,358,407	34.997	28.49	28.13	28.49	27.58	28.77	763,558	27.972	1.57%
2023-04-21	35.10	35.10	35.60	35.10	36.25	182,700	6,489,610	35.521	28.05	28.05	28.45	28.05	28.97	228,579	28.391	-1.54%
2023-04-20	35.65	35.65	35.70	35.60	37.20	246,600	8,874,525	35.988	28.49	28.49	28.53	28.45	29.73	308,526	28.764	-4.42%
2023-04-19	37.30	37.00	37.30	36.20	37.75	371,100	13,658,460	36.805	29.81	29.57	29.81	28.93	30.17	464,290	29.418	1.36%
2023-04-18	36.80	36.80	37.05	36.50	38.50	78,000	2,934,693	37.624	29.41	29.41	29.61	29.17	30.77	97,587	30.072	-1.34%
2023-04-17	37.30	37.25	37.85	36.50	37.85	317,500	11,901,249	37.484	29.81	29.77	30.25	29.17	30.25	397,230	29.961	-2.74%
2023-04-14	38.35	38.05	38.35	37.25	38.80	1,166,600	44,711,724	38.327	30.65	30.41	30.65	29.77	31.01	1,459,555	30.634	0.13%
2023-04-13	38.30	38.30	38.50	36.05	38.55	338,800	12,691,885	37.461	30.61	30.61	30.77	28.81	30.81	423,879	29.942	-0.26%
2023-04-12	38.40	38.20	38.40	37.50	39.50	385,100	14,723,505	38.233	30.69	30.53	30.69	29.97	31.57	481,806	30.559	-1.29%
2023-04-11	38.90	38.60	38.90	36.85	39.60	625,106	24,313,793	38.896	31.09	30.85	31.09	29.45	31.65	782,082	31.089	8.06%
2023-04-06	36.00	36.00	36.10	35.25	37.45	405,700	14,604,195	35.998	28.77	28.77	28.85	28.17	29.93	507,579	28.772	-4.13%
2023-04-04	37.55	37.25	37.55	36.50	37.80	521,300	19,440,825	37.293	30.01	29.77	30.01	29.17	30.21	652,208	29.808	0.40%
2023-04-03	37.40	37.40	37.50	35.50	37.85	799,738	29,778,801	37.236	29.89	29.89	29.97	28.37	30.25	1,000,567	29.762	6.40%
2023-03-31	35.15	35.15	35.40	33.50	36.15	1,361,000	48,007,505	35.274	28.09	28.09	28.29	26.78	28.89	1,702,773	28.194	6.19%
2023-03-30	33.10	33.10	33.20	32.30	34.40	1,397,700	45,932,116	32.863	26.46	26.46	26.54	25.82	27.50	1,748,689	26.267	-0.90%
2023-03-29	33.40	33.40	33.45	33.40	36.10	1,673,030	57,148,512	34.159	26.70	26.70	26.74	26.70	28.85	2,093,160	27.303	-7.99%
2023-03-28	36.30	36.10	36.30	33.30	37.20	1,393,928	49,133,782	35.248	29.01	28.85	29.01	26.62	29.73	1,743,970	28.174	-2.94%
2023-03-27	37.40	35.60	37.40	34.70	37.40	360,502	12,855,301	35.659	29.89	28.45	29.89	27.74	29.89	451,031	28.502	3.46%
2023-03-24	36.15	36.15	36.35	36.15	36.95	125,200	4,563,195	36.447	28.89	28.89	29.05	28.89	29.53	156,640	29.132	-3.21%
2023-03-23	37.35	37.00	37.40	36.05	37.90	252,006	9,269,861	36.784	29.85	29.57	29.89	28.81	30.29	315,289	29.401	0.40%
2023-03-22	37.20	37.20	37.45	36.60	38.05	121,600	4,527,135	37.230	29.73	29.73	29.93	29.25	30.41	152,136	29.757	0.00%
2023-03-21	37.20	37.20	37.40	36.35	37.85	128,600	4,796,215	37.296	29.73	29.73	29.89	29.05	30.25	160,894	29.810	2.62%
2023-03-20	36.25	36.25	36.90	35.70	36.85	159,400	5,785,735	36.297	28.97	28.97	29.49	28.53	29.45	199,428	29.012	-2.29%
2023-03-17	37.10	37.10	37.50	36.85	38.00	443,414	16,550,972	37.326	29.65	29.65	29.97	29.45	30.37	554,764	29.834	1.09%
2023-03-16	36.70	36.50	36.70	35.90	37.40	387,000	14,161,520	36.593	29.33	29.17	29.33	28.69	29.89	484,183	29.248	0.55%
2023-03-15	36.50	36.50	36.55	35.80	38.15	752,461	27,736,057	36.861	29.17	29.17	29.21	28.61	30.49	941,418	29.462	-2.41%
2023-03-14	37.40	36.70	37.40	36.00	38.25	424,100	15,633,490	36.863	29.89	29.33	29.89	28.77	30.57	530,600	29.464	-1.97%
2023-03-13	38.15	37.90	38.15	36.85	38.40	406,400	15,233,890	37.485	30.49	30.29	30.49	29.45	30.69	508,455	29.961	0.53%
2023-03-10	37.95	37.35	37.95	36.50	38.35	506,858	19,102,635	37.688	30.33	29.85	30.33	29.17	30.65	634,140	30.124	-1.17%
2023-03-09	38.40	37.60	38.40	37.35	39.95	565,600	21,787,957	38.522	30.69	30.05	30.69	29.85	31.93	707,633	30.790	-2.17%
2023-03-08	39.25	38.90	39.25	38.20	40.10	483,700	18,825,915	38.921	31.37	31.09	31.37	30.53	32.05	605,166	31.109	-1.38%
2023-03-07	39.80	39.80	39.90	39.80	41.90	510,600	20,742,945	40.625	31.81	31.81	31.89	31.81	33.49	638,821	32.471	-6.35%
2023-03-06	42.50	42.50	42.65	39.75	42.90	328,700	13,571,890	41.290	33.97	33.97	34.09	31.77	34.29	411,243	33.002	3.28%
2023-03-03	41.15	41.00	41.15	40.15	41.30	421,900	17,244,415	40.873	32.89	32.77	32.89	32.09	33.01	527,847	32.669	1.11%
2023-03-02	40.70	40.70	40.75	40.45	41.95	490,500	20,145,704	41.072	32.53	32.53	32.57	32.33	33.53	613,674	32.828	-3.44%
2023-03-01	42.15	42.05	42.15	38.25	42.60	1,038,900	42,837,992	41.234	33.69	33.61	33.69	30.57	34.05	1,299,787	32.958	7.12%
2023-02-28	39.35	39.20	39.35	38.90	41.00	849,161	33,641,931	39.618	31.45	31.33	31.45	31.09	32.77	1,062,401	31.666	-3.91%
2023-02-27	40.95	40.75	40.95	40.30	41.40	328,400	13,374,595	40.727	32.73	32.57	32.73	32.21	33.09	410,867	32.552	-1.09%
2023-02-24	41.40	41.20	41.40	40.05	41.90	377,800	15,421,972	40.821	33.09	32.93	33.09	32.01	33.49	472,673	32.627	-2.82%
2023-02-23	42.60	42.20	42.60	41.80	43.80	356,700	15,157,670	42.494	34.05	33.73	34.05	33.41	35.01	446,274	33.965	-1.16%
2023-02-22	43.10	43.05	43.15	41.80	43.60	491,300	20,816,972	42.371	34.45	34.41	34.49	33.41	34.85	614,675	33.867	-1.15%
2023-02-21	43.60	43.25	43.60	43.15	45.50	202,300	8,955,369	44.268	34.85	34.57	34.85	34.49	36.37	253,101	35.383	-0.91%
2023-02-20	44.00	44.00	44.10	42.25	44.45	245,400	10,720,925	43.688	35.17	35.17	35.25	33.77	35.53	307,025	34.919	-0.45%
2023-02-17	44.20	43.70	44.20	43.25	45.40	386,500	17,236,751	44.597	35.33	34.93	35.33	34.57	36.29	483,557	35.646	-0.90%
2023-02-16	44.60	44.60	44.80	44.60	46.85	91,801	4,193,055	45.676	35.65	35.65	35.81	35.65	37.45	114,854	36.508	-1.76%
2023-02-15	45.40	44.75	45.40	44.50	46.00	187,600	8,429,027	44.931	36.29	35.77	36.29	35.57	36.77	234,710	35.913	-1.73%
2023-02-14	46.20	46.20	46.50	46.20	47.25	269,400	12,557,550	46.613	36.93	36.93	37.17	36.93	37.77	337,051	37.257	-0.22%
2023-02-13	46.30	46.00	46.30	44.10	46.85	188,500	8,632,180	45.794	37.01	36.77	37.01	35.25	37.45	235,836	36.602	3.93%
2023-02-10	44.55	44.55	44.60	44.40	46.75	179,300	8,084,407	45.089	35.61	35.61	35.65	35.49	37.37	224,326	36.039	-4.19%
2023-02-09	46.50	46.50	46.95	45.45	47.50	112,100	5,211,645	46.491	37.17	37.17	37.53	36.33	37.97	140,250	37.160	0.00%
2023-02-08	46.50	46.20	46.50	44.10	47.25	254,542	11,705,192	45.985	37.17	36.93	37.17	35.25	37.77	318,462	36.755	4.85%
2023-02-07	44.35	44.35	44.60	44.00	46.10	86,600	3,886,475	44.879	35.45	35.45	35.65	35.17	36.85	108,347	35.871	-0.45%
2023-02-06	44.55	44.55	45.10	44.20	47.20	254,000	11,482,548	45.207	35.61	35.61	36.05	35.33	37.73	317,784	36.133	-5.51%
2023-02-03	47.15	47.15	47.55	47.10	48.75	268,900	12,817,125	47.665	37.69	37.69	38.01	37.65	38.97	336,426	38.098	-3.18%
2023-02-02	48.70	48.35	48.70	48.15	49.45	261,800	12,727,132	48.614	38.93	38.65	38.93	38.49	39.52	327,543	38.856	-1.42%
2023-02-01	49.40	49.00	49.40	47.80	49.75	129,900	6,325,205	48.693	39.48	39.16	39.48	38.21	39.76	162,520	38.919	3.35%
2023-01-31	47.80	47.80	48.30	47.50	50.30	195,000	9,442,082	48.421	38.21	38.21	38.61	37.97	40.20	243,968	38.702	-4.11%
2023-01-30	49.85	49.85	50.30	49.60	52.80	265,965	13,365,289	50.252	39.84	39.84	40.20	39.64	42.20	332,754	40.166	-4.96%
2023-01-27	52.45	51.85	52.45	51.50	53.00	186,010	9,717,554	52.242	41.92	41.44	41.92	41.16	42.36	232,721	41.756	-0.94%
2023-01-26	52.95	52.60	52.95	49.15	53.15	371,074	19,223,220	51.804	42.32	42.04	42.32	39.28	42.48	464,258	41.406	7.73%
2023-01-20	49.15	49.15	49.35	48.40	50.50	1,194,900	58,430,111	48.900	39.28	39.28	39.44	38.69	40.36	1,494,962	39.085	-3.63%
2023-01-19	51.00	50.80	51.00	49.95	51.40	208,300	10,578,760	50.786	40.76	40.60	40.76	39.92	41.08	260,608	40.593	-0.39%
2023-01-18	51.20	50.95	51.20	48.95	52.40	380,800	19,490,962	51.184	40.92	40.72	40.92	39.12	41.88	476,426	40.911	2.40%
2023-01-17	50.00	49.95	50.00	48.05	53.05	1,209,366	61,703,094	51.021	39.96	39.92	39.96	38.41	42.40	1,513,061	40.780	-5.66%
2023-01-16	53.00	52.75	53.00	52.00	54.90	338,600	17,996,700	53.150	42.36	42.16	42.36	41.56	43.88	423,629	42.482	-0.66%
2023-01-13	53.35	53.35	53.95	51.10	54.55	572,500	30,228,540	52.801	42.64	42.64	43.12	40.84	43.60	716,266	42.203	-2.82%
2023-01-12	54.90	54.05	54.90	50.60	54.90	324,503	17,021,460	52.454	43.88	43.20	43.88	40.44	43.88	405,992	41.926	4.57%
2023-01-11	52.50	52.50	52.65	52.05	56.50	304,661	16,554,627	54.338	41.96	41.96	42.08	41.60	45.16	381,167	43.431	-1.87%
2023-01-10	53.50	53.50	53.60	53.20	56.25	422,723	23,282,223	55.077	42.76	42.76	42.84	42.52	44.96	528,877	44.022	-4.72%
2023-01-09	56.15	55.95	56.15	52.35	57.10	505,967	27,950,342	55.241	44.88	44.72	44.88	41.84	45.64	633,025	44.154	6.95%
2023-01-06	52.50	52.00	52.50	51.90	56.00	559,636	30,087,490	53.763	41.96	41.56	41.96	41.48	44.76	700,171	42.972	-3.67%
2023-01-05	54.50	54.50	54.80	53.00	54.70	432,738	23,440,236	54.167	43.56	43.56	43.80	42.36	43.72	541,407	43.295	2.73%
2023-01-04	53.05	53.05	53.20	51.65	54.60	333,384	17,753,702	53.253	42.40	42.40	42.52	41.28	43.64	417,103	42.564	1.82%
2023-01-03	52.10	52.00	52.35	48.75	53.80	225,736	11,691,256	51.792	41.64	41.56	41.84	38.97	43.00	282,423	41.396	6.22%
2022-12-30	49.05	49.00	49.05	48.40	49.95	14,600	718,265	49.196	39.20	39.16	39.20	38.69	39.92	18,266	39.322	0.20%
2022-12-29	48.95	47.95	48.95	46.80	49.30	252,500	12,122,080	48.008	39.12	38.33	39.12	37.41	39.40	315,908	38.372	2.41%
2022-12-28	47.80	47.80	48.50	47.65	50.00	53,700	2,606,320	48.535	38.21	38.21	38.77	38.09	39.96	67,185	38.793	-2.25%
2022-12-23	48.90	48.70	48.90	48.00	49.50	28,700	1,403,355	48.897	39.09	38.93	39.09	38.37	39.56	35,907	39.083	1.88%
2022-12-22	48.00	48.00	49.00	48.00	51.50	167,932	8,301,027	49.431	38.37	38.37	39.16	38.37	41.16	210,103	39.509	-4.00%
2022-12-21	50.00	50.00	50.50	49.55	51.95	136,500	6,872,255	50.346	39.96	39.96	40.36	39.60	41.52	170,778	40.241	-3.75%
2022-12-20	51.95	51.30	51.95	46.10	51.95	359,329	17,405,868	48.440	41.52	41.00	41.52	36.85	41.52	449,563	38.717	4.84%
2022-12-19	49.55	49.55	49.95	49.15	51.40	341,240	17,079,855	50.052	39.60	39.60	39.92	39.28	41.08	426,932	40.006	-3.60%
2022-12-16	51.40	51.40	51.45	49.95	51.90	769,900	39,346,940	51.107	41.08	41.08	41.12	39.92	41.48	963,236	40.849	2.70%
2022-12-15	50.05	50.05	50.90	47.50	51.35	306,359	15,212,330	49.655	40.00	40.00	40.68	37.97	41.04	383,292	39.689	-2.53%
2022-12-14	51.35	51.35	51.65	49.00	53.65	172,623	8,803,738	51.000	41.04	41.04	41.28	39.16	42.88	215,972	40.763	-3.11%
2022-12-13	53.00	52.95	53.00	51.40	54.65	1,008,735	53,070,281	52.611	42.36	42.32	42.36	41.08	43.68	1,262,047	42.051	1.92%
2022-12-12	52.00	51.75	52.00	51.15	56.05	761,738	40,369,621	52.997	41.56	41.36	41.56	40.88	44.80	953,025	42.359	-5.02%
2022-12-09	54.75	54.20	54.75	51.20	56.00	1,006,973	54,406,989	54.030	43.76	43.32	43.76	40.92	44.76	1,259,843	43.186	7.35%
2022-12-08	51.00	50.65	51.00	47.50	52.35	854,596	43,149,061	50.491	40.76	40.48	40.76	37.97	41.84	1,069,201	40.356	7.37%
2022-12-07	47.50	47.50	47.55	46.95	51.00	678,200	33,595,602	49.536	37.97	37.97	38.01	37.53	40.76	848,509	39.594	-1.04%
2022-12-06	48.00	47.70	48.00	44.10	49.00	349,100	16,635,415	47.652	38.37	38.13	38.37	35.25	39.16	436,766	38.088	2.35%
2022-12-05	46.90	46.60	46.90	43.75	47.40	639,640	29,310,551	45.824	37.49	37.25	37.49	34.97	37.89	800,266	36.626	7.45%
2022-12-02	43.65	43.65	43.70	42.15	45.40	262,396	11,308,910	43.099	34.89	34.89	34.93	33.69	36.29	328,289	34.448	-3.00%
2022-12-01	45.00	45.00	45.20	43.55	45.55	797,900	35,462,136	44.444	35.97	35.97	36.13	34.81	36.41	998,268	35.524	3.45%
2022-11-30	43.50	43.30	43.50	42.85	45.20	548,800	24,089,375	43.895	34.77	34.61	34.77	34.25	36.13	686,614	35.084	-2.68%
2022-11-29	44.70	44.60	44.70	41.55	45.40	817,741	36,281,525	44.368	35.73	35.65	35.73	33.21	36.29	1,023,091	35.463	7.32%
2022-11-28	41.65	41.65	41.80	39.80	41.80	186,402	7,628,896	40.927	33.29	33.29	33.41	31.81	33.41	233,211	32.712	-0.95%
2022-11-25	42.05	41.40	42.05	41.15	42.20	210,500	8,818,555	41.893	33.61	33.09	33.61	32.89	33.73	263,361	33.485	0.12%
2022-11-24	42.00	42.00	42.20	40.80	42.50	304,300	12,787,160	42.022	33.57	33.57	33.73	32.61	33.97	380,715	33.587	0.60%
2022-11-23	41.75	41.75	41.80	40.30	43.00	161,900	6,761,962	41.766	33.37	33.37	33.41	32.21	34.37	202,556	33.383	0.48%
2022-11-22	41.55	41.55	42.00	40.05	44.00	162,900	6,786,746	41.662	33.21	33.21	33.57	32.01	35.17	203,807	33.300	-0.36%
2022-11-21	41.70	41.70	42.45	39.95	42.70	75,100	3,084,505	41.072	33.33	33.33	33.93	31.93	34.13	93,959	32.828	0.36%
2022-11-18	41.55	41.55	42.15	39.70	43.10	206,460	8,514,483	41.240	33.21	33.21	33.69	31.73	34.45	258,306	32.963	-1.42%
2022-11-17	42.15	42.15	42.35	40.90	44.00	320,965	13,410,353	41.781	33.69	33.69	33.85	32.69	35.17	401,565	33.395	-1.98%
2022-11-16	43.00	43.00	43.65	38.70	44.05	1,491,600	62,509,559	41.908	34.37	34.37	34.89	30.93	35.21	1,866,169	33.496	-4.02%
2022-11-15	44.80	44.80	45.00	41.00	47.50	1,413,700	62,045,326	43.889	35.81	35.81	35.97	32.77	37.97	1,768,707	35.079	7.69%
2022-11-14	41.60	41.60	42.00	40.30	43.60	1,688,805	71,230,389	42.178	33.25	33.25	33.57	32.21	34.85	2,112,896	33.712	6.80%
2022-11-11	38.95	38.55	38.95	36.50	39.50	318,282	12,253,659	38.499	31.13	30.81	31.13	29.17	31.57	398,209	30.772	10.18%
2022-11-10	35.35	35.30	36.25	33.20	36.35	263,595	9,175,992	34.811	28.25	28.21	28.97	26.54	29.05	329,789	27.824	4.28%
2022-11-09	33.90	33.90	34.65	33.70	37.05	249,700	8,832,402	35.372	27.10	27.10	27.70	26.94	29.61	312,404	28.272	-2.02%
2022-11-08	34.60	34.60	35.50	33.30	35.75	161,319	5,583,685	34.613	27.66	27.66	28.37	26.62	28.57	201,829	27.665	2.98%
2022-11-07	33.60	33.60	34.45	32.00	35.60	387,924	13,023,648	33.573	26.86	26.86	27.54	25.58	28.45	485,339	26.834	1.36%
2022-11-04	33.15	33.15	33.75	29.35	35.00	555,040	18,066,881	32.551	26.50	26.50	26.98	23.46	27.97	694,421	26.017	12.18%
2022-11-03	29.55	29.55	29.90	28.35	31.20	291,099	8,679,910	29.818	23.62	23.62	23.90	22.66	24.94	364,199	23.833	-4.98%
2022-11-02	31.10	31.10	32.25	29.00	33.50	321,900	10,088,100	31.339	24.86	24.86	25.78	23.18	26.78	402,735	25.049	4.36%
2022-11-01	29.80	29.80	30.00	28.25	31.60	660,435	19,993,560	30.273	23.82	23.82	23.98	22.58	25.26	826,283	24.197	0.17%
2022-10-31	29.75	29.75	30.30	27.20	35.45	1,195,790	35,061,824	29.321	23.78	23.78	24.22	21.74	28.33	1,496,076	23.436	-9.02%
2022-10-28	32.70	32.70	33.00	32.10	36.00	419,046	13,889,615	33.146	26.14	26.14	26.38	25.66	28.77	524,276	26.493	-11.02%
2022-10-27	36.75	36.75	36.85	35.05	37.55	159,038	5,830,707	36.662	29.37	29.37	29.45	28.01	30.01	198,975	29.304	1.52%
2022-10-26	36.20	36.20	36.45	36.20	39.60	665,602	24,634,708	37.011	28.93	28.93	29.13	28.93	31.65	832,747	29.582	-8.59%
2022-10-25	39.60	38.65	39.60	36.05	40.70	296,000	11,031,327	37.268	31.65	30.89	31.65	28.81	32.53	370,331	29.788	0.00%
2022-10-24	39.60	39.60	39.95	38.25	46.05	404,554	15,976,918	39.493	31.65	31.65	31.93	30.57	36.81	506,145	31.566	-13.91%
2022-10-21	46.00	46.00	46.80	43.15	46.00	286,594	12,867,636	44.899	36.77	36.77	37.41	34.49	36.77	358,563	35.887	3.95%
2022-10-20	44.25	44.25	44.40	43.00	44.45	205,982	9,037,795	43.877	35.37	35.37	35.49	34.37	35.53	257,708	35.070	0.91%
2022-10-19	43.85	43.85	44.00	43.50	45.00	184,538	8,156,947	44.202	35.05	35.05	35.17	34.77	35.97	230,879	35.330	-1.13%
2022-10-18	44.35	44.00	44.35	43.80	45.50	80,430	3,602,986	44.797	35.45	35.17	35.45	35.01	36.37	100,627	35.805	-0.34%
2022-10-17	44.50	43.65	44.50	42.55	45.65	726,817	32,079,323	44.137	35.57	34.89	35.57	34.01	36.49	909,335	35.278	-2.63%
2022-10-14	45.70	45.20	45.70	42.00	47.15	343,027	14,936,663	43.544	36.53	36.13	36.53	33.57	37.69	429,168	34.804	7.91%
2022-10-13	42.35	42.35	42.40	40.95	43.05	223,652	9,398,341	42.022	33.85	33.85	33.89	32.73	34.41	279,815	33.588	0.83%
2022-10-12	42.00	42.00	42.05	40.05	43.00	351,292	14,437,727	41.099	33.57	33.57	33.61	32.01	34.37	439,508	32.850	2.44%
2022-10-11	41.00	41.00	41.05	41.00	42.50	1,335,694	54,980,347	41.162	32.77	32.77	32.81	32.77	33.97	1,671,112	32.900	-2.84%
2022-10-10	42.20	42.20	42.50	42.05	43.60	535,400	22,823,545	42.629	33.73	33.73	33.97	33.61	34.85	669,849	34.073	-3.21%
2022-10-07	43.60	43.60	43.90	43.30	44.50	372,922	16,329,197	43.787	34.85	34.85	35.09	34.61	35.57	466,570	34.998	-1.80%
2022-10-06	44.40	43.55	44.40	43.50	45.35	261,300	11,575,780	44.301	35.49	34.81	35.49	34.77	36.25	326,917	35.409	-0.22%
2022-10-05	44.50	44.05	44.50	43.35	46.20	1,456,429	65,404,600	44.908	35.57	35.21	35.57	34.65	36.93	1,822,166	35.894	1.14%
2022-10-03	44.00	43.90	44.00	43.05	45.80	1,061,409	46,845,793	44.136	35.17	35.09	35.17	34.41	36.61	1,327,949	35.277	-0.90%
2022-09-30	44.40	44.00	44.50	40.85	46.45	5,834,505	250,936,110	43.009	35.49	35.17	35.57	32.65	37.13	7,299,660	34.376	-3.48%
2022-09-29	46.00	45.00	46.00	42.05	47.45	18,858,434	867,007,296	45.975	36.77	35.97	36.77	33.61	37.93	23,594,144	36.747