Prices and Webb-site Total Returns

ChinaAMC HSI ESG ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03403	2022-11-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-07	48.68	48.40	48.80	48.70	49.10	11,000	537,900	48.900	48.68	48.40	48.80	48.70	49.10	11,000	48.900	-0.20%
2026-07-06	48.78	48.60	48.96	48.74	48.78	13,330	649,904	48.755	48.78	48.60	48.96	48.74	48.78	13,330	48.755	1.12%
2026-07-03	48.24	48.12	48.50	-	-	0	0	-	48.24	48.12	48.50	-	-	0	-	1.05%
2026-07-02	47.74	47.78	47.88	47.50	48.00	364,950	17,399,852	47.677	47.74	47.78	47.88	47.50	48.00	364,950	47.677	1.14%
2026-06-30	47.20	47.04	47.44	47.16	47.38	30	1,419	47.300	47.20	47.04	47.44	47.16	47.38	30	47.300	-0.46%
2026-06-29	47.42	47.18	47.54	47.36	47.46	280	13,262	47.364	47.42	47.18	47.54	47.36	47.46	280	47.364	1.76%
2026-06-26	46.60	46.38	46.74	-	-	0	0	-	46.60	46.38	46.74	-	-	0	-	-1.56%
2026-06-25	47.34	47.20	47.56	47.34	47.50	10,340	489,505	47.341	47.34	47.20	47.56	47.34	47.50	10,340	47.341	-1.17%
2026-06-24	47.90	47.74	48.12	47.88	47.98	1,020	48,858	47.900	47.90	47.74	48.12	47.88	47.98	1,020	47.900	0.29%
2026-06-23	47.76	47.48	47.88	47.76	48.50	7,160	346,242	48.358	47.76	47.48	47.88	47.76	48.50	7,160	48.358	-2.17%
2026-06-22	49.28	49.10	49.42	49.00	49.30	870	42,880	49.287	48.82	48.64	48.96	48.54	48.84	878	48.827	-0.08%
2026-06-18	49.32	49.12	49.44	49.26	49.50	10,960	542,504	49.499	48.86	48.66	48.98	48.80	49.04	11,063	49.037	-1.99%
2026-06-17	50.32	50.12	50.44	-	-	0	0	-	49.85	49.65	49.97	-	-	0	-	-0.40%
2026-06-16	50.52	50.30	50.56	-	-	0	0	-	50.05	49.83	50.09	-	-	0	-	-1.48%
2026-06-15	51.28	51.20	51.50	51.28	51.34	660,030	33,867,459	51.312	50.80	50.72	51.02	50.80	50.86	666,249	50.833	0.83%
2026-06-12	50.86	-	-	50.86	50.86	30,000	1,525,800	50.860	50.39	-	-	50.39	50.39	30,283	50.385	1.96%
2026-06-11	49.88	49.78	50.08	49.70	49.70	80	3,976	49.700	49.41	49.32	49.61	49.24	49.24	81	49.236	-0.60%
2026-06-10	50.18	49.96	50.30	49.82	50.36	40,900	2,054,685	50.237	49.71	49.49	49.83	49.35	49.89	41,285	49.768	-1.03%
2026-06-09	50.70	50.36	-	50.40	50.70	1,705,450	86,621,036	50.791	50.23	49.89	-	49.93	50.23	1,721,519	50.317	0.24%
2026-06-08	50.58	50.02	58.26	50.32	50.66	50	2,524	50.480	50.11	49.55	57.72	49.85	50.19	50	50.009	-1.98%
2026-06-05	51.60	51.38	51.68	51.70	51.92	1,360,180	69,944,333	51.423	51.12	50.90	51.20	51.22	51.44	1,372,996	50.943	-0.69%
2026-06-04	51.96	51.96	52.20	51.96	52.20	660,140	34,371,239	52.067	51.47	51.47	51.71	51.47	51.71	666,360	51.581	-2.26%
2026-06-03	53.16	52.96	53.26	-	-	0	0	-	52.66	52.47	52.76	-	-	0	-	-1.41%
2026-06-02	53.92	53.80	54.12	53.24	53.24	320	17,036	53.238	53.42	53.30	53.61	52.74	52.74	323	52.741	2.35%
2026-06-01	52.68	52.58	52.88	52.54	52.64	1,000,920	52,608,554	52.560	52.19	52.09	52.39	52.05	52.15	1,010,351	52.070	0.88%
2026-05-29	52.22	51.96	52.30	51.84	52.22	46,040	2,399,595	52.120	51.73	51.47	51.81	51.36	51.73	46,474	51.633	1.63%
2026-05-28	51.38	51.26	51.56	51.38	51.38	5,680	291,838	51.380	50.90	50.78	51.08	50.90	50.90	5,734	50.900	-1.19%
2026-05-27	52.00	51.80	52.12	52.00	52.30	420	21,884	52.105	51.51	51.32	51.63	51.51	51.81	424	51.618	-0.76%
2026-05-26	52.40	52.24	52.56	52.38	52.64	38,160	2,000,039	52.412	51.91	51.75	52.07	51.89	52.15	38,520	51.923	0.19%
2026-05-22	52.30	52.22	52.42	52.18	52.38	5,070	264,558	52.181	51.81	51.73	51.93	51.69	51.89	5,118	51.694	0.73%
2026-05-21	51.92	51.72	51.92	51.92	52.76	45,400	2,372,330	52.254	51.44	51.24	51.44	51.44	52.27	45,828	51.766	-0.69%
2026-05-20	52.28	52.16	52.44	52.28	52.28	50	2,614	52.280	51.79	51.67	51.95	51.79	51.79	50	51.792	-0.87%
2026-05-19	52.74	52.48	52.74	52.60	52.74	200	10,534	52.670	52.25	51.99	52.25	52.11	52.25	202	52.178	1.03%
2026-05-18	52.20	52.00	52.36	52.08	52.62	1,320	69,093	52.343	51.71	51.51	51.87	51.59	52.13	1,332	51.855	-1.55%
2026-05-15	53.02	52.84	53.14	52.80	53.46	140	7,464	53.314	52.53	52.35	52.64	52.31	52.96	141	52.817	-1.45%
2026-05-14	53.80	53.68	53.84	53.80	54.58	27,420	1,481,719	54.038	53.30	53.18	53.34	53.30	54.07	27,678	53.533	0.19%
2026-05-13	53.70	53.58	53.88	53.56	53.56	100	5,356	53.560	53.20	53.08	53.38	53.06	53.06	101	53.060	-0.19%
2026-05-12	53.80	53.52	53.80	53.80	54.12	620	33,480	54.000	53.30	53.02	53.30	53.30	53.61	626	53.496	0.19%
2026-05-11	53.70	53.70	53.92	53.70	53.90	1,320	70,935	53.739	53.20	53.20	53.42	53.20	53.40	1,332	53.237	-0.67%
2026-05-08	54.06	53.84	54.16	54.12	54.12	10	541	54.100	53.56	53.34	53.65	53.61	53.61	10	53.595	-0.66%
2026-05-07	54.42	54.28	54.56	54.14	54.38	140	7,585	54.179	53.91	53.77	54.05	53.63	53.87	141	53.673	1.87%
2026-05-06	53.42	53.18	53.42	52.52	53.42	1,630	85,914	52.708	52.92	52.68	52.92	52.03	52.92	1,645	52.216	1.71%
2026-05-05	52.52	52.42	52.72	52.32	52.54	570	29,930	52.509	52.03	51.93	52.23	51.83	52.05	575	52.019	-1.06%
2026-05-04	53.08	52.88	53.12	53.00	53.32	407,250	21,680,789	53.237	52.58	52.39	52.62	52.51	52.82	411,087	52.740	1.57%
2026-04-30	52.26	52.20	52.32	52.36	52.66	30,010	1,580,323	52.660	51.77	51.71	51.83	51.87	52.17	30,293	52.168	-1.14%
2026-04-29	52.86	52.74	53.00	52.50	52.86	360	18,935	52.597	52.37	52.25	52.51	52.01	52.37	363	52.106	1.65%
2026-04-28	52.00	51.96	52.20	51.92	52.40	160	8,323	52.019	51.51	51.47	51.71	51.44	51.91	162	51.533	-1.10%
2026-04-27	52.58	52.58	52.72	52.58	52.78	80,030	4,216,279	52.684	52.09	52.09	52.23	52.09	52.29	80,784	52.192	0.08%
2026-04-24	52.54	52.54	52.76	52.28	52.54	230	12,072	52.487	52.05	52.05	52.27	51.79	52.05	232	51.997	-0.61%
2026-04-23	52.86	52.74	53.22	53.06	53.34	110	5,839	53.082	52.37	52.25	52.72	52.56	52.84	111	52.586	-0.90%
2026-04-22	53.34	53.34	53.62	53.34	53.38	130	6,935	53.346	52.84	52.84	53.12	52.84	52.88	131	52.848	-1.30%
2026-04-21	54.04	53.90	54.22	53.86	54.04	9,000	484,920	53.880	53.54	53.40	53.71	53.36	53.54	9,085	53.377	0.30%
2026-04-20	53.88	53.74	53.88	53.36	53.88	49,100	2,633,982	53.645	53.38	53.24	53.38	52.86	53.38	49,563	53.145	0.94%
2026-04-17	53.38	53.14	53.38	53.06	54.00	5,360	285,041	53.179	52.88	52.64	52.88	52.56	53.50	5,411	52.683	-1.15%
2026-04-16	54.00	53.78	54.06	53.56	54.00	240	12,905	53.771	53.50	53.28	53.56	53.06	53.50	242	53.269	2.04%
2026-04-15	52.92	52.92	-	52.92	53.62	400,150	21,232,272	53.061	52.43	52.43	-	52.43	53.12	403,920	52.565	0.08%
2026-04-14	52.88	-	-	52.66	53.08	2,120	111,904	52.785	52.39	-	-	52.17	52.58	2,140	52.292	1.23%
2026-04-13	52.24	51.80	-	52.18	52.54	534,600	27,908,290	52.204	51.75	51.32	-	51.69	52.05	539,637	51.717	-1.40%
2026-04-10	52.98	-	-	53.12	53.34	250	13,302	53.208	52.49	-	-	52.62	52.84	252	52.711	0.72%
2026-04-09	52.60	52.00	-	52.52	52.82	450,000	23,698,752	52.664	52.11	51.51	-	52.03	52.33	454,240	52.172	-0.79%
2026-04-08	53.02	-	-	51.90	53.02	620	32,669	52.692	52.53	-	-	51.42	52.53	626	52.200	3.88%
2026-04-02	51.04	-	-	50.78	51.30	114,780	5,878,495	51.215	50.56	-	-	50.31	50.82	115,861	50.737	-0.78%
2026-04-01	51.44	51.38	53.50	51.42	51.96	1,156,080	59,799,373	51.726	50.96	50.90	53.00	50.94	51.47	1,166,973	51.243	2.14%
2026-03-31	50.36	50.00	-	50.04	50.52	77,340	3,890,277	50.301	49.89	49.53	-	49.57	50.05	78,069	49.831	0.20%
2026-03-30	50.26	-	-	49.50	50.34	1,146,830	57,570,004	50.199	49.79	-	-	49.04	49.87	1,157,636	49.731	-0.79%
2026-03-27	50.66	50.66	-	50.56	50.56	10	505	50.500	50.19	50.19	-	50.09	50.09	10	50.029	0.00%
2026-03-26	50.66	50.50	-	50.70	51.78	18,110	923,507	50.994	50.19	50.03	-	50.23	51.30	18,281	50.518	-2.05%
2026-03-25	51.72	51.50	53.20	51.22	51.96	1,777,100	91,653,322	51.575	51.24	51.02	52.70	50.74	51.47	1,793,844	51.093	0.70%
2026-03-24	51.36	51.30	-	50.72	51.28	660	33,560	50.849	50.88	50.82	-	50.25	50.80	666	50.374	2.97%
2026-03-23	49.88	-	-	49.52	50.46	4,331,820	215,614,895	49.775	49.41	-	-	49.06	49.99	4,372,636	49.310	-3.93%
2026-03-20	52.08	51.92	53.20	51.90	52.20	360	18,753	52.092	51.44	51.28	52.54	51.26	51.55	365	51.447	-0.61%
2026-03-19	52.40	52.38	-	52.40	52.84	1,390	73,181	52.648	51.75	51.73	-	51.75	52.19	1,407	51.997	-2.86%
2026-03-18	53.94	53.28	-	53.84	54.10	3,200,460	172,664,546	53.950	53.27	52.62	-	53.17	53.43	3,240,572	53.282	0.75%
2026-03-17	53.54	53.24	54.46	53.82	53.84	130	6,999	53.839	52.88	52.58	53.79	53.15	53.17	132	53.172	0.56%
2026-03-16	53.24	53.42	-	52.50	53.40	41,080	2,187,088	53.240	52.58	52.76	-	51.85	52.74	41,595	52.581	1.33%
2026-03-13	52.54	-	-	52.44	53.00	130,190	6,834,363	52.495	51.89	-	-	51.79	52.34	131,822	51.846	-1.13%
2026-03-12	53.14	52.00	-	53.00	53.00	680	36,040	53.000	52.48	51.36	-	52.34	52.34	689	52.344	-0.82%
2026-03-11	53.58	-	-	53.48	54.08	120,290	6,454,922	53.661	52.92	-	-	52.82	53.41	121,798	52.997	-0.30%
2026-03-10	53.74	52.34	-	53.34	53.42	210	11,202	53.343	53.07	51.69	-	52.68	52.76	213	52.683	5.37%
2026-03-09	51.00	51.00	-	51.00	52.48	3,660,180	191,245,400	52.250	50.37	50.37	-	50.37	51.83	3,706,053	51.604	-4.71%
2026-03-06	53.52	51.00	-	52.86	53.60	1,230	65,871	53.554	52.86	50.37	-	52.21	52.94	1,245	52.891	1.25%
2026-03-05	52.86	-	-	52.38	53.18	4,095,600	216,052,525	52.752	52.21	-	-	51.73	52.52	4,146,930	52.099	1.07%
2026-03-04	52.30	-	52.76	52.00	52.66	220	11,515	52.341	51.65	-	52.11	51.36	52.01	223	51.693	-2.32%
2026-03-03	53.54	-	-	53.48	54.30	303,050	16,228,833	53.552	52.88	-	-	52.82	53.63	306,848	52.889	-1.25%
2026-03-02	54.22	53.80	-	54.14	54.96	65,770	3,567,285	54.239	53.55	53.13	-	53.47	54.28	66,594	53.567	-2.83%
2026-02-27	55.80	55.50	-	54.90	55.82	1,300,160	72,315,765	55.621	55.11	54.81	-	54.22	55.13	1,316,455	54.932	1.64%
2026-02-26	54.90	54.90	-	54.90	56.40	18,950	1,058,111	55.837	54.22	54.22	-	54.22	55.70	19,188	55.146	-1.68%
2026-02-25	55.84	55.74	-	55.76	56.04	97,400	5,435,436	55.805	55.15	55.05	-	55.07	55.35	98,621	55.115	0.29%
2026-02-24	55.68	55.02	55.92	55.50	55.94	1,839,350	102,341,992	55.640	54.99	54.34	55.23	54.81	55.25	1,862,403	54.952	-1.69%
2026-02-23	56.64	55.50	-	56.32	56.68	45,390	2,561,268	56.428	55.94	54.81	-	55.62	55.98	45,959	55.730	2.42%
2026-02-20	55.30	-	-	55.28	55.52	12,550	694,986	55.377	54.62	-	-	54.60	54.83	12,707	54.692	-1.18%
2026-02-16	55.96	-	57.20	55.46	55.80	115,730	6,440,671	55.653	55.27	-	56.49	54.77	55.11	117,180	54.964	0.90%
2026-02-13	55.46	55.00	57.20	55.46	55.98	2,150	120,317	55.961	54.77	54.32	56.49	54.77	55.29	2,177	55.269	-2.05%
2026-02-12	56.62	-	57.20	-	-	0	0	-	55.92	-	56.49	-	-	0	-	-1.01%
2026-02-11	57.20	-	-	57.20	57.20	100	5,720	57.200	56.49	-	-	56.49	56.49	101	56.492	0.39%
2026-02-10	56.98	-	-	57.18	57.34	17,800	1,020,157	57.312	56.27	-	-	56.47	56.63	18,023	56.603	0.56%
2026-02-09	56.66	-	57.52	56.28	56.82	148,300	8,388,651	56.565	55.96	-	56.81	55.58	56.12	150,159	55.865	2.16%
2026-02-06	55.46	55.02	-	55.10	55.70	13,880	767,308	55.282	54.77	54.34	-	54.42	55.01	14,054	54.597	-1.60%
2026-02-05	56.36	55.50	-	55.36	56.40	60,340	3,352,201	55.555	55.66	54.81	-	54.67	55.70	61,096	54.868	0.11%
2026-02-04	56.30	-	-	55.76	56.42	1,645,050	92,681,769	56.340	55.60	-	-	55.07	55.72	1,665,668	55.642	0.32%
2026-02-03	56.12	-	56.30	55.38	56.58	744,290	41,801,157	56.163	55.43	-	55.60	54.69	55.88	753,618	55.467	0.43%
2026-02-02	55.88	-	-	55.54	56.52	1,220,750	67,998,606	55.702	55.19	-	-	54.85	55.82	1,236,050	55.013	-2.38%
2026-01-30	57.24	57.28	-	57.22	57.96	444,840	25,498,341	57.320	56.53	56.57	-	56.51	57.24	450,415	56.611	-1.75%
2026-01-29	58.26	-	60.00	57.56	58.24	510	29,640	58.118	57.54	-	59.26	56.85	57.52	516	57.398	0.73%
2026-01-28	57.84	57.00	-	57.08	57.84	21,170	1,223,966	57.816	57.12	56.29	-	56.37	57.12	21,435	57.100	2.08%
2026-01-27	56.66	-	-	56.08	56.68	11,850	671,103	56.633	55.96	-	-	55.39	55.98	11,999	55.932	1.61%
2026-01-26	55.76	-	-	55.74	56.28	1,507,460	84,099,115	55.789	55.07	-	-	55.05	55.58	1,526,353	55.098	-0.61%
2026-01-23	56.10	-	57.50	56.08	56.40	55,320	3,115,191	56.312	55.41	-	56.79	55.39	55.70	56,013	55.615	0.68%
2026-01-22	55.72	55.54	57.50	55.60	56.08	42,109	2,347,124	55.739	55.03	54.85	56.79	54.91	55.39	42,637	55.049	-0.07%
2026-01-21	55.76	-	57.50	55.36	55.96	2,114,690	118,003,267	55.802	55.07	-	56.79	54.67	55.27	2,141,194	55.111	0.40%
2026-01-20	55.54	-	57.50	55.38	55.80	321,030	17,851,514	55.607	54.85	-	56.79	54.69	55.11	325,053	54.919	-0.04%
2026-01-19	55.56	-	57.50	55.56	56.04	840	46,784	55.695	54.87	-	56.79	54.87	55.35	851	55.006	-0.86%
2026-01-16	56.04	55.74	-	55.94	56.78	700,460	39,224,059	55.998	55.35	55.05	-	55.25	56.08	709,239	55.304	-0.71%
2026-01-15	56.44	55.74	60.00	56.38	56.74	1,220	68,821	56.411	55.74	55.05	59.26	55.68	56.04	1,235	55.712	-0.28%
2026-01-14	56.60	56.50	-	56.28	56.80	22,920	1,299,182	56.683	55.90	55.80	-	55.58	56.10	23,207	55.982	0.57%
2026-01-13	56.28	55.74	-	56.30	56.84	80	4,523	56.538	55.58	55.05	-	55.60	56.14	81	55.838	2.22%
2026-01-09	55.06	-	-	55.00	55.14	100,220	5,522,341	55.102	54.38	-	-	54.32	54.46	101,476	54.420	-0.11%
2026-01-08	55.12	-	-	54.90	55.46	30,320	1,671,253	55.121	54.44	-	-	54.22	54.77	30,700	54.438	-1.11%
2026-01-07	55.74	55.40	56.32	55.60	55.98	5,301,050	295,217,067	55.690	55.05	54.71	55.62	54.91	55.29	5,367,488	55.001	-1.03%
2026-01-06	56.32	-	-	56.28	56.60	54,000	3,048,081	56.446	55.62	-	-	55.58	55.90	54,677	55.747	1.51%
2026-01-05	55.48	55.16	55.56	55.42	55.64	4,000,320	222,083,393	55.516	54.79	54.48	54.87	54.73	54.95	4,050,456	54.829	3.28%
2025-12-31	53.72	-	-	-	-	0	0	-	53.06	-	-	-	-	0	-	-0.63%
2025-12-30	54.06	-	-	53.82	53.82	20	1,076	53.800	53.39	-	-	53.15	53.15	20	53.134	0.41%
2025-12-29	53.84	-	-	53.84	54.76	146,360	7,936,220	54.224	53.17	-	-	53.17	54.08	148,194	53.553	-0.77%
2025-12-24	54.26	54.18	54.38	-	-	0	0	-	53.59	53.51	53.71	-	-	0	-	0.18%
2025-12-23	54.16	-	-	54.16	54.60	826,760	44,838,905	54.235	53.49	-	-	53.49	53.92	837,122	53.563	-0.26%
2025-12-22	54.30	-	-	54.12	54.26	3,050	165,133	54.142	53.63	-	-	53.45	53.59	3,088	53.472	0.15%
2025-12-19	54.22	-	55.40	53.98	54.26	1,329	72,105	54.255	53.55	-	54.71	53.31	53.59	1,346	53.584	0.93%
2025-12-18	53.72	-	-	53.38	53.76	900,030	48,244,129	53.603	53.06	-	-	52.72	53.09	911,310	52.939	0.24%
2025-12-17	53.68	-	-	53.34	53.72	789,450	42,355,063	53.651	52.93	-	-	52.59	52.97	800,687	52.898	0.90%
2025-12-16	53.20	53.20	54.94	53.02	53.24	4,013,480	213,358,925	53.161	52.45	52.45	54.17	52.28	52.49	4,070,606	52.415	-1.63%
2025-12-15	54.08	-	55.00	54.08	54.38	1,620	87,666	54.115	53.32	-	54.23	53.32	53.62	1,643	53.355	-1.10%
2025-12-12	54.68	-	55.00	54.54	54.72	3,918,210	213,996,177	54.616	53.91	-	54.23	53.77	53.95	3,973,980	53.849	1.79%
2025-12-11	53.72	-	-	53.52	53.90	1,160,260	62,260,848	53.661	52.97	-	-	52.77	53.14	1,176,775	52.908	0.52%
2025-12-10	53.44	-	-	53.10	53.44	257,010	13,715,718	53.367	52.69	-	-	52.35	52.69	260,668	52.618	0.53%
2025-12-09	53.16	50.00	-	53.14	53.42	1,680,020	89,340,347	53.178	52.41	49.30	-	52.39	52.67	1,703,933	52.432	-1.41%
2025-12-08	53.92	-	-	53.92	54.70	2,400,120	129,552,579	53.978	53.16	-	-	53.16	53.93	2,434,282	53.220	-1.10%
2025-12-05	54.52	54.20	-	53.98	54.66	771,380	42,053,078	54.517	53.75	53.44	-	53.22	53.89	782,359	53.752	0.59%
2025-12-04	54.20	54.32	-	-	-	0	0	-	53.44	53.56	-	-	-	0	-	0.41%
2025-12-03	53.98	-	-	53.90	54.24	3,912,000	211,113,140	53.966	53.22	-	-	53.14	53.48	3,967,682	53.208	-1.03%
2025-12-02	54.54	54.38	-	54.46	54.88	56,230	3,083,937	54.845	53.77	53.62	-	53.70	54.11	57,030	54.075	0.52%
2025-12-01	54.26	52.74	-	54.14	54.14	1,000	54,140	54.140	53.50	52.00	-	53.38	53.38	1,014	53.380	0.37%
2025-11-28	54.06	53.98	-	54.00	54.10	1,300,000	70,254,241	54.042	53.30	53.22	-	53.24	53.34	1,318,504	53.283	-0.15%
2025-11-27	54.14	52.74	-	-	-	0	0	-	53.38	52.00	-	-	-	0	-	0.00%
2025-11-26	54.14	54.00	-	-	-	0	0	-	53.38	53.24	-	-	-	0	-	-0.04%
2025-11-25	54.16	-	-	53.90	54.16	223,840	12,097,485	54.045	53.40	-	-	53.14	53.40	227,026	53.287	1.12%
2025-11-24	53.56	-	56.00	-	-	0	0	-	52.81	-	55.21	-	-	0	-	2.10%
2025-11-21	52.46	-	53.94	52.46	52.88	750,429	39,438,660	52.555	51.72	-	53.18	51.72	52.14	761,110	51.817	-2.74%
2025-11-20	53.94	-	56.00	53.66	53.98	30,130	1,626,384	53.979	53.18	-	55.21	52.91	53.22	30,559	53.221	-0.07%
2025-11-19	53.98	-	54.90	54.12	54.12	60	3,247	54.117	53.22	-	54.13	53.36	53.36	61	53.357	-0.30%
2025-11-18	54.14	-	56.00	53.94	54.34	3,800,200	205,735,694	54.138	53.38	-	55.21	53.18	53.58	3,854,290	53.378	-1.56%
2025-11-17	55.00	54.68	-	55.04	55.04	50	2,752	55.040	54.23	53.91	-	54.27	54.27	51	54.268	-0.97%
2025-11-14	55.54	-	-	55.36	56.00	645,010	35,772,266	55.460	54.76	-	-	54.58	55.21	654,191	54.682	-1.84%
2025-11-13	56.58	-	-	56.04	56.80	3,946,930	222,201,126	56.297	55.79	-	-	55.25	56.00	4,003,109	55.507	0.39%
2025-11-12	56.36	-	56.50	56.36	56.36	150	8,454	56.360	55.57	-	55.71	55.57	55.57	152	55.569	0.82%
2025-11-11	55.90	-	-	55.76	56.06	2,830,320	158,463,195	55.988	55.12	-	-	54.98	55.27	2,870,605	55.202	0.29%
2025-11-10	55.74	-	55.88	-	-	0	0	-	54.96	-	55.10	-	-	0	-	1.35%
2025-11-07	55.00	-	-	-	-	0	0	-	54.23	-	-	-	-	0	-	-0.87%
2025-11-06	55.48	-	-	55.44	55.48	1,500	83,200	55.467	54.70	-	-	54.66	54.70	1,521	54.688	1.99%
2025-11-05	54.40	-	-	54.02	54.28	20	1,083	54.150	53.64	-	-	53.26	53.52	20	53.390	-0.48%
2025-11-04	54.66	-	-	54.80	55.02	30,010	1,651,148	55.020	53.89	-	-	54.03	54.25	30,437	54.248	-0.65%
2025-11-03	55.02	-	-	-	-	0	0	-	54.25	-	-	-	-	0	-	0.47%
2025-10-31	54.76	-	55.20	54.80	54.80	1,000	54,800	54.800	53.99	-	54.43	54.03	54.03	1,014	54.031	-1.05%
2025-10-30	55.34	-	55.52	-	-	0	0	-	54.56	-	54.74	-	-	0	-	-0.07%
2025-10-28	55.38	-	56.80	55.36	55.56	20	1,109	55.450	54.60	-	56.00	54.58	54.78	20	54.672	-0.40%
2025-10-27	55.60	-	59.80	55.60	55.62	160	8,898	55.613	54.82	-	58.96	54.82	54.84	162	54.832	0.76%
2025-10-24	55.18	-	-	54.96	55.22	550,090	30,344,646	55.163	54.41	-	-	54.19	54.45	557,920	54.389	1.14%
2025-10-23	54.56	-	54.64	54.42	54.98	925,269	50,570,478	54.655	53.79	-	53.87	53.66	54.21	938,439	53.888	-0.18%
2025-10-22	54.66	-	55.10	-	-	0	0	-	53.89	-	54.33	-	-	0	-	-1.09%
2025-10-21	55.26	52.20	-	55.24	55.80	1,420	78,811	55.501	54.48	51.47	-	54.46	55.02	1,440	54.722	0.51%
2025-10-20	54.98	51.20	55.80	54.96	55.80	1,690	94,227	55.756	54.21	50.48	55.02	54.19	55.02	1,714	54.973	2.84%
2025-10-17	53.46	-	55.80	53.46	54.00	940	50,641	53.873	52.71	-	55.02	52.71	53.24	953	53.117	-2.91%
2025-10-16	55.06	-	55.90	54.84	55.18	66,810	3,669,773	54.929	54.29	-	55.12	54.07	54.41	67,761	54.158	0.18%
2025-10-15	54.96	53.74	55.20	54.50	55.18	1,859,890	102,479,408	55.100	54.19	52.99	54.43	53.74	54.41	1,886,363	54.326	2.08%
2025-10-14	53.84	53.80	55.90	53.80	55.10	30,630	1,651,640	53.922	53.08	53.04	55.12	53.04	54.33	31,066	53.166	-2.04%
2025-10-13	54.96	53.30	-	53.72	55.70	1,245,690	68,148,203	54.707	54.19	52.55	-	52.97	54.92	1,263,421	53.939	-1.68%
2025-10-10	55.90	-	58.10	55.90	56.40	2,290	128,276	56.016	55.12	-	57.28	55.12	55.61	2,323	55.230	-1.62%
2025-10-09	56.82	56.04	58.10	56.04	56.94	180,120	10,248,740	56.900	56.02	55.25	57.28	55.25	56.14	182,684	56.101	0.25%
2025-10-08	56.68	56.18	58.10	56.20	56.78	1,151,100	65,084,215	56.541	55.88	55.39	57.28	55.41	55.98	1,167,484	55.747	-0.56%
2025-10-06	57.00	-	57.60	56.88	57.06	430,200	24,479,400	56.902	56.20	-	56.79	56.08	56.26	436,323	56.104	-0.35%
2025-10-03	57.20	-	58.50	56.98	57.54	933,710	53,330,292	57.117	56.40	-	57.68	56.18	56.73	947,000	56.315	-0.94%
2025-10-02	57.74	-	58.50	57.18	57.94	645,520	37,312,292	57.802	56.93	-	57.68	56.38	57.13	654,708	56.991	1.23%
2025-09-30	57.04	-	58.50	56.72	57.06	1,460	83,198	56.985	56.24	-	57.68	55.92	56.26	1,481	56.185	1.13%
2025-09-29	56.40	-	-	56.20	56.42	560,510	31,600,473	56.378	55.61	-	-	55.41	55.63	568,488	55.587	1.77%
2025-09-26	55.42	-	56.20	55.32	55.92	60,900	3,383,688	55.561	54.64	-	55.41	54.54	55.14	61,767	54.782	-1.35%
2025-09-25	56.18	-	-	56.14	56.36	6,790	381,404	56.171	55.39	-	-	55.35	55.57	6,887	55.383	-0.28%
2025-09-24	56.34	55.50	-	55.62	56.42	3,663,410	206,262,498	56.303	55.55	54.72	-	54.84	55.63	3,715,553	55.513	1.51%
2025-09-23	55.50	-	-	55.38	56.06	300,000	16,644,400	55.481	54.72	-	-	54.60	55.27	304,270	54.703	-0.57%
2025-09-22	55.82	-	56.94	55.74	55.94	931,440	51,981,121	55.807	55.04	-	56.14	54.96	55.15	944,698	55.024	-0.62%
2025-09-19	56.80	-	58.70	56.66	57.02	32,268	1,839,214	56.998	55.38	-	57.23	55.25	55.60	33,094	55.575	-0.11%
2025-09-18	56.86	56.98	58.70	56.68	57.50	1,470	83,887	57.066	55.44	55.56	57.23	55.26	56.06	1,508	55.641	-1.76%
2025-09-17	57.88	-	58.72	57.46	57.88	60,590	3,484,133	57.503	56.43	-	57.25	56.03	56.43	62,142	56.068	1.76%
2025-09-16	56.88	-	58.72	56.94	56.98	30,260	1,724,204	56.980	55.46	-	57.25	55.52	55.56	31,035	55.557	0.00%
2025-09-15	56.88	-	-	56.70	56.96	1,440	81,905	56.879	55.46	-	-	55.28	55.54	1,477	55.458	0.14%
2025-09-12	56.80	-	58.82	56.66	57.10	3,331,450	188,986,772	56.728	55.38	-	57.35	55.25	55.67	3,416,766	55.312	0.89%
2025-09-11	56.30	-	62.00	56.16	56.44	430	24,172	56.214	54.89	-	60.45	54.76	55.03	441	54.810	-0.32%
2025-09-10	56.48	56.00	58.72	56.48	56.48	4,000	225,920	56.480	55.07	54.60	57.25	55.07	55.07	4,102	55.070	1.04%
2025-09-09	55.90	-	62.00	55.76	56.02	4,213,710	235,651,445	55.925	54.50	-	60.45	54.37	54.62	4,321,619	54.529	1.42%
2025-09-08	55.12	-	55.88	54.80	55.00	12,470	684,570	54.897	53.74	-	54.48	53.43	53.63	12,789	53.527	0.88%
2025-09-05	54.64	54.64	55.00	54.00	54.72	225,090	12,240,415	54.380	53.28	53.28	53.63	52.65	53.35	230,854	53.022	1.22%
2025-09-04	53.98	53.82	54.14	53.98	54.58	18,710	1,021,167	54.579	52.63	52.48	52.79	52.63	53.22	19,189	53.216	-0.88%
2025-09-03	54.46	-	55.88	54.46	54.46	10	544	54.400	53.10	-	54.48	53.10	53.10	10	53.042	-0.55%
2025-09-02	54.76	-	55.88	54.76	55.32	28,170	1,553,929	55.163	53.39	-	54.48	53.39	53.94	28,891	53.785	-0.87%
2025-09-01	55.24	-	55.88	55.00	55.28	1,526,630	84,266,241	55.198	53.86	-	54.48	53.63	53.90	1,565,726	53.819	2.49%
2025-08-29	53.90	-	55.88	53.88	54.16	279,180	15,078,142	54.009	52.55	-	54.48	52.53	52.81	286,330	52.660	0.34%
2025-08-28	53.72	-	55.88	53.64	53.86	18,920	1,014,871	53.640	52.38	-	54.48	52.30	52.52	19,405	52.301	-0.81%
2025-08-27	54.16	54.08	55.88	54.90	54.90	80	4,392	54.900	52.81	52.73	54.48	53.53	53.53	82	53.529	-1.38%
2025-08-26	54.92	-	55.88	54.92	55.52	41,230	2,282,375	55.357	53.55	-	54.48	53.55	54.13	42,286	53.975	-1.19%
2025-08-25	55.58	-	58.72	55.28	55.88	3,573,560	198,844,960	55.643	54.19	-	57.25	53.90	54.48	3,665,076	54.254	1.98%
2025-08-22	54.50	-	62.00	54.48	54.50	29,860	1,626,778	54.480	53.14	-	60.45	53.12	53.14	30,625	53.120	0.85%
2025-08-21	54.04	-	62.00	53.88	54.16	1,322,849	71,435,450	54.001	52.69	-	60.45	52.53	52.81	1,356,726	52.653	-0.11%
2025-08-20	54.10	-	54.46	53.84	54.26	4,120,970	223,298,432	54.186	52.75	-	53.10	52.50	52.91	4,226,504	52.833	0.37%
2025-08-19	53.90	-	54.00	53.90	53.90	50	2,695	53.900	52.55	-	52.65	52.55	52.55	51	52.554	-0.22%
2025-08-18	54.02	-	-	53.96	54.20	235,160	12,717,228	54.079	52.67	-	-	52.61	52.85	241,182	52.729	0.45%
2025-08-15	53.78	53.76	54.50	53.74	53.82	39,700	2,134,277	53.760	52.44	52.42	53.14	52.40	52.48	40,717	52.418	-1.07%
2025-08-14	54.36	-	55.02	54.28	54.90	3,751,240	203,798,739	54.328	53.00	-	53.65	52.92	53.53	3,847,306	52.972	-0.29%
2025-08-13	54.52	-	54.76	54.22	54.48	320	17,380	54.313	53.16	-	53.39	52.87	53.12	328	52.956	2.40%
2025-08-12	53.24	-	-	52.92	53.30	3,500,000	186,089,826	53.169	51.91	-	-	51.60	51.97	3,589,632	51.841	0.95%
2025-08-11	52.74	-	55.00	52.60	52.78	44,410	2,343,080	52.760	51.42	-	53.63	51.29	51.46	45,547	51.443	0.27%
2025-08-08	52.60	-	-	52.84	52.86	10,000	528,500	52.850	51.29	-	-	51.52	51.54	10,256	51.530	-0.79%
2025-08-07	53.02	-	-	52.94	53.10	2,007,000	106,336,140	52.983	51.70	-	-	51.62	51.77	2,058,398	51.660	0.45%
2025-08-06	52.78	-	-	52.78	52.78	1,000	52,780	52.780	51.46	-	-	51.46	51.46	1,026	51.462	-0.04%
2025-08-05	52.80	-	-	52.38	52.94	470,480	24,868,649	52.858	51.48	-	-	51.07	51.62	482,529	51.538	0.76%
2025-08-04	52.40	51.00	-	51.82	52.44	1,639,070	85,863,459	52.386	51.09	49.73	-	50.53	51.13	1,681,045	51.077	1.08%
2025-08-01	51.84	-	52.18	51.82	52.36	1,429,660	74,285,276	51.960	50.55	-	50.88	50.53	51.05	1,466,272	50.663	-0.99%
2025-07-31	52.36	-	-	52.36	52.60	1,560	82,032	52.585	51.05	-	-	51.05	51.29	1,600	51.272	-1.80%
2025-07-30	53.32	-	-	53.80	53.80	49,020	2,637,276	53.800	51.99	-	-	52.46	52.46	50,275	52.457	-1.08%
2025-07-29	53.90	-	-	53.50	53.96	1,101,450	59,327,040	53.863	52.55	-	-	52.16	52.61	1,129,657	52.518	-0.26%
2025-07-28	54.04	53.80	-	53.60	54.06	31,300	1,678,260	53.619	52.69	52.46	-	52.26	52.71	32,102	52.280	1.24%
2025-07-25	53.38	-	-	53.48	53.56	4,030	215,845	53.560	52.05	-	-	52.14	52.22	4,133	52.222	-1.04%
2025-07-24	53.94	53.56	-	53.68	54.04	20,420	1,099,304	53.835	52.59	52.22	-	52.34	52.69	20,943	52.490	0.71%
2025-07-23	53.56	53.56	-	53.22	53.68	4,960	264,034	53.233	52.22	52.22	-	51.89	52.34	5,087	51.903	1.59%
2025-07-22	52.72	-	-	52.54	52.72	2,109,909	111,006,489	52.612	51.40	-	-	51.23	51.40	2,163,942	51.298	0.57%
2025-07-21	52.42	-	-	52.40	52.58	1,100,350	57,728,769	52.464	51.11	-	-	51.09	51.27	1,128,529	51.154	0.27%
2025-07-18	52.28	-	-	-	-	0	0	-	50.97	-	-	-	-	0	-	1.12%
2025-07-17	51.70	-	-	51.82	51.82	23,560	1,220,879	51.820	50.41	-	-	50.53	50.53	24,163	50.526	-0.15%
2025-07-16	51.78	-	-	-	-	0	0	-	50.49	-	-	-	-	0	-	-0.04%
2025-07-15	51.80	-	-	51.50	51.60	5,100	262,660	51.502	50.51	-	-	50.21	50.31	5,231	50.216	1.21%
2025-07-14	51.18	-	-	51.00	51.26	3,340,350	170,947,070	51.176	49.90	-	-	49.73	49.98	3,425,893	49.899	0.24%
2025-07-11	51.06	47.02	51.70	51.38	51.56	5,010	257,415	51.380	49.79	45.85	50.41	50.10	50.27	5,138	50.097	0.99%
2025-07-10	50.56	-	-	50.38	50.64	605,000	30,595,510	50.571	49.30	-	-	49.12	49.38	620,494	49.308	0.60%
2025-07-09	50.26	50.20	-	50.22	50.34	2,150,000	108,018,600	50.241	49.01	48.95	-	48.97	49.08	2,205,060	48.987	-1.45%
2025-07-08	51.00	-	-	50.64	50.96	5,430	275,108	50.665	49.73	-	-	49.38	49.69	5,569	49.399	1.23%
2025-07-07	50.38	-	-	50.14	50.40	3,762,120	189,032,419	50.246	49.12	-	-	48.89	49.14	3,858,465	48.992	-0.20%
2025-07-04	50.48	49.00	-	50.36	50.70	90,000	4,542,600	50.473	49.22	47.78	-	49.10	49.43	92,305	49.213	-0.47%
2025-07-03	50.72	49.00	-	50.70	50.94	45,430	2,304,217	50.720	49.45	47.78	-	49.43	49.67	46,593	49.454	-0.43%
2025-07-02	50.94	50.86	-	50.86	51.40	90,020	4,616,818	51.287	49.67	49.59	-	49.59	50.12	92,325	50.006	0.47%
2025-06-30	50.70	50.00	-	50.70	51.08	510,140	25,974,729	50.917	49.43	48.75	-	49.43	49.80	523,204	49.645	-0.78%
2025-06-27	51.10	-	-	51.04	51.42	17,540	901,828	51.416	49.82	-	-	49.77	50.14	17,989	50.132	0.12%
2025-06-26	51.04	-	-	51.00	51.16	1,350,080	68,949,688	51.071	49.77	-	-	49.73	49.88	1,384,654	49.796	-1.09%
2025-06-25	51.60	-	-	51.56	51.68	91,640	4,731,864	51.635	50.31	-	-	50.27	50.39	93,987	50.346	1.26%
2025-06-24	50.96	-	-	50.64	51.06	1,600,700	81,600,140	50.978	49.69	-	-	49.38	49.79	1,641,693	49.705	2.87%
2025-06-23	49.54	48.00	-	48.88	49.52	2,570	126,376	49.174	48.30	46.80	-	47.66	48.28	2,636	47.946	0.98%
2025-06-20	49.06	48.80	-	48.98	49.28	2,521,870	123,730,381	49.063	47.83	47.58	-	47.76	48.05	2,586,453	47.838	0.57%
2025-06-19	49.20	49.04	-	49.22	49.88	6,900	343,120	49.728	47.56	47.41	-	47.58	48.22	7,138	48.072	-1.99%
2025-06-18	50.20	49.24	-	50.12	50.60	132,870	6,688,044	50.335	48.53	47.60	-	48.45	48.92	137,446	48.659	-1.14%
2025-06-17	50.78	49.42	53.00	50.60	50.98	2,536,440	128,715,942	50.747	49.09	47.77	51.24	48.92	49.28	2,623,794	49.057	-0.35%
2025-06-16	50.96	49.90	53.50	50.56	50.96	420,640	21,412,019	50.903	49.26	48.24	51.72	48.88	49.26	435,127	49.209	1.23%
2025-06-13	50.34	-	-	50.34	50.72	2,050	103,256	50.369	48.66	-	-	48.66	49.03	2,121	48.692	-0.79%
2025-06-12	50.74	-	-	50.96	51.18	2,780	142,152	51.134	49.05	-	-	49.26	49.48	2,876	49.431	-1.63%
2025-06-11	51.58	-	53.50	51.38	51.80	182,360	9,390,503	51.494	49.86	-	51.72	49.67	50.08	188,640	49.780	1.22%
2025-06-10	50.96	47.36	-	50.88	51.20	1,000,190	50,955,946	50.946	49.26	45.78	-	49.19	49.50	1,034,636	49.250	-0.12%
2025-06-09	51.02	-	51.06	50.78	51.04	120,870	6,155,808	50.929	49.32	-	49.36	49.09	49.34	125,033	49.234	1.43%
2025-06-06	50.30	-	-	50.30	50.42	8,130	409,751	50.400	48.63	-	-	48.63	48.74	8,410	48.722	-0.24%
2025-06-05	50.42	49.96	-	50.38	50.38	1,000	50,380	50.380	48.74	48.30	-	48.70	48.70	1,034	48.703	1.08%
2025-06-04	49.88	-	-	-	-	0	0	-	48.22	-	-	-	-	0	-	0.48%
2025-06-03	49.64	-	-	49.52	49.52	20,940	1,036,948	49.520	47.99	-	-	47.87	47.87	21,661	47.871	1.39%
2025-06-02	48.96	47.56	-	48.10	48.96	25,140	1,210,821	48.163	47.33	45.98	-	46.50	47.33	26,006	46.560	-0.37%
2025-05-30	49.14	49.28	-	48.96	49.18	142,310	6,980,642	49.052	47.50	47.64	-	47.33	47.54	147,211	47.419	-1.52%
2025-05-29	49.90	48.80	-	49.32	49.90	54,160	2,682,042	49.521	48.24	47.18	-	47.68	48.24	56,025	47.872	2.00%
2025-05-28	48.92	48.94	-	48.88	49.58	260,400	12,774,295	49.056	47.29	47.31	-	47.25	47.93	269,368	47.423	-0.61%
2025-05-27	49.22	-	-	49.02	49.24	505,010	24,851,226	49.209	47.58	-	-	47.39	47.60	522,402	47.571	0.65%
2025-05-26	48.90	-	-	-	-	0	0	-	47.27	-	-	-	-	0	-	-1.21%
2025-05-23	49.50	-	49.68	49.72	49.72	19	943	49.632	47.85	-	48.03	48.06	48.06	20	47.979	0.04%
2025-05-22	49.48	-	-	49.66	49.66	8,000	397,280	49.660	47.83	-	-	48.01	48.01	8,276	48.007	-1.39%
2025-05-21	50.18	-	-	50.14	50.30	1,430	71,791	50.204	48.51	-	-	48.47	48.63	1,479	48.532	0.64%
2025-05-20	49.86	-	50.02	49.54	49.54	2,080	103,043	49.540	48.20	-	48.35	47.89	47.89	2,152	47.891	1.30%
2025-05-19	49.22	47.56	-	48.72	49.34	35,130	1,722,281	49.026	47.58	45.98	-	47.10	47.70	36,340	47.394	-0.36%
2025-05-16	49.40	49.40	-	49.06	49.40	400,890	19,785,242	49.353	47.76	47.76	-	47.43	47.76	414,697	47.710	0.16%
2025-05-15	49.32	48.78	-	49.44	49.62	47,490	2,355,446	49.599	47.68	47.16	-	47.79	47.97	49,126	47.947	-0.84%
2025-05-14	49.74	-	-	49.08	49.74	629,240	31,233,998	49.638	48.08	-	-	47.45	48.08	650,911	47.985	2.35%
2025-05-13	48.60	47.64	48.92	48.52	49.06	858,980	41,795,445	48.657	46.98	46.05	47.29	46.90	47.43	888,563	47.037	-1.98%
2025-05-12	49.58	47.00	49.50	48.66	49.96	1,017,330	50,480,265	49.620	47.93	45.44	47.85	47.04	48.30	1,052,367	47.968	3.21%
2025-05-09	48.04	47.00	49.54	47.92	48.04	46,700	2,240,984	47.987	46.44	45.44	47.89	46.32	46.44	48,308	46.389	0.54%
2025-05-08	47.78	-	-	47.70	47.84	283,150	13,526,374	47.771	46.19	-	-	46.11	46.25	292,902	46.181	0.34%
2025-05-07	47.62	-	49.50	47.76	48.30	21,900	1,046,780	47.798	46.03	-	47.85	46.17	46.69	22,654	46.207	0.46%
2025-05-06	47.40	-	-	47.14	47.40	150	7,097	47.313	45.82	-	-	45.57	45.82	155	45.738	0.59%
2025-05-02	47.12	-	-	47.12	47.12	1,300	61,256	47.120	45.55	-	-	45.55	45.55	1,345	45.551	2.12%
2025-04-30	46.14	-	-	45.72	46.04	100,650	4,607,418	45.777	44.60	-	-	44.20	44.51	104,116	44.253	1.23%
2025-04-29	45.58	-	-	45.36	45.60	1,350	61,371	45.460	44.06	-	-	43.85	44.08	1,396	43.946	0.22%
2025-04-28	45.48	-	-	45.48	45.48	10	454	45.400	43.97	-	-	43.97	43.97	10	43.888	0.00%
2025-04-25	45.48	-	-	45.40	46.00	450	20,538	45.640	43.97	-	-	43.89	44.47	465	44.121	0.66%
2025-04-24	45.18	44.94	-	45.06	45.64	331,010	14,937,372	45.127	43.68	43.44	-	43.56	44.12	342,410	43.624	-0.70%
2025-04-23	45.50	-	-	-	-	0	0	-	43.99	-	-	-	-	0	-	2.80%
2025-04-22	44.26	-	-	44.12	44.26	57,650	2,545,467	44.154	42.79	-	-	42.65	42.79	59,635	42.684	1.05%
2025-04-17	43.80	-	-	-	-	0	0	-	42.34	-	-	-	-	0	-	1.72%
2025-04-16	43.06	-	-	43.48	43.48	22,660	985,256	43.480	41.63	-	-	42.03	42.03	23,440	42.032	-1.91%
2025-04-15	43.90	-	-	43.58	44.12	616,720	27,014,902	43.804	42.44	-	-	42.13	42.65	637,960	42.346	0.18%
2025-04-14	43.82	-	-	43.72	44.00	225,020	9,854,997	43.796	42.36	-	-	42.26	42.54	232,770	42.338	2.05%
2025-04-11	42.94	-	42.82	42.20	43.04	632,280	27,139,131	42.923	41.51	-	41.39	40.80	41.61	654,056	41.494	1.04%
2025-04-10	42.50	-	43.10	42.40	43.20	1,728,870	73,729,110	42.646	41.09	-	41.67	40.99	41.76	1,788,412	41.226	2.11%
2025-04-09	41.62	39.50	41.48	39.30	41.62	95,360	3,806,813	39.920	40.23	38.18	40.10	37.99	40.23	98,644	38.591	1.31%
2025-04-08	41.08	-	41.42	40.38	41.98	327,550	13,448,751	41.059	39.71	-	40.04	39.04	40.58	338,831	39.692	1.68%
2025-04-07	40.40	-	-	40.40	43.42	3,322,200	137,174,768	41.290	39.05	-	-	39.05	41.97	3,436,616	39.916	-14.33%
2025-04-03	47.16	47.00	-	46.88	47.36	135,990	6,379,869	46.914	45.59	45.44	-	45.32	45.78	140,673	45.352	-1.87%
2025-04-02	48.06	-	-	47.72	48.26	59,400	2,841,940	47.844	46.46	-	-	46.13	46.65	61,446	46.251	0.33%
2025-04-01	47.90	47.14	-	47.82	48.24	1,830,010	87,919,479	48.043	46.31	45.57	-	46.23	46.63	1,893,035	46.444	0.50%
2025-03-31	47.66	47.32	-	47.54	47.88	1,055,170	50,304,049	47.674	46.07	45.74	-	45.96	46.29	1,091,510	46.087	-1.45%
2025-03-28	48.36	-	-	48.24	48.96	1,449,740	70,167,247	48.400	46.75	-	-	46.63	47.33	1,499,669	46.789	-0.90%
2025-03-27	48.80	-	-	48.74	49.24	3,398,580	166,371,615	48.953	47.18	-	-	47.12	47.60	3,515,626	47.323	0.16%
2025-03-26	48.72	-	-	48.42	48.78	2,555,370	124,139,946	48.580	47.10	-	-	46.81	47.16	2,643,376	46.963	0.66%
2025-03-25	48.40	48.16	-	48.30	48.64	4,936,460	239,164,146	48.449	46.79	46.56	-	46.69	47.02	5,106,470	46.836	-2.30%
2025-03-24	49.54	48.50	-	48.92	49.54	31,270	1,529,991	48.928	47.89	46.89	-	47.29	47.89	32,347	47.299	1.14%
2025-03-21	48.98	-	51.00	48.98	49.42	766,499	37,626,433	49.089	47.35	-	49.30	47.35	47.77	792,897	47.454	-2.66%
2025-03-20	50.48	-	52.50	50.38	51.54	960,200	48,502,385	50.513	48.64	-	50.59	48.55	49.67	996,427	48.676	-2.59%
2025-03-19	51.82	-	52.50	51.72	51.88	1,350,830	69,973,018	51.800	49.94	-	50.59	49.84	49.99	1,401,795	49.917	0.27%
2025-03-18	51.68	50.50	-	51.54	51.74	1,994,040	102,985,418	51.647	49.80	48.66	-	49.67	49.86	2,069,273	49.769	2.34%
2025-03-17	50.50	-	-	50.46	51.00	58,710	2,967,276	50.541	48.66	-	-	48.63	49.15	60,925	48.704	0.60%
2025-03-14	50.20	-	50.90	49.20	50.40	6,920	342,651	49.516	48.37	-	49.05	47.41	48.57	7,181	47.716	2.49%
2025-03-13	48.98	-	50.40	48.44	49.56	6,200,090	303,666,828	48.978	47.20	-	48.57	46.68	47.76	6,434,012	47.197	-0.57%
2025-03-12	49.26	-	50.40	49.74	49.74	200	9,948	49.740	47.47	-	48.57	47.93	47.93	208	47.932	-0.93%
2025-03-11	49.72	-	50.10	48.94	49.82	1,533,690	75,861,985	49.464	47.91	-	48.28	47.16	48.01	1,591,554	47.665	0.36%
2025-03-10	49.54	-	51.00	49.42	50.84	3,135,280	155,448,054	49.580	47.74	-	49.15	47.62	48.99	3,253,571	47.778	-1.86%
2025-03-07	50.48	-	50.52	50.24	51.00	16,960	855,968	50.470	48.64	-	48.68	48.41	49.15	17,600	48.635	-0.32%
2025-03-06	50.64	-	-	50.18	50.90	402,240	20,358,754	50.613	48.80	-	-	48.36	49.05	417,416	48.773	3.30%
2025-03-05	49.02	-	-	47.88	49.04	3,201,540	155,450,908	48.555	47.24	-	-	46.14	47.26	3,322,330	46.790	3.11%
2025-03-04	47.54	46.60	-	46.90	47.54	610	28,993	47.530	45.81	44.91	-	45.19	45.81	633	45.801	0.00%
2025-03-03	47.54	-	-	47.28	48.46	3,620,670	171,790,729	47.447	45.81	-	-	45.56	46.70	3,757,274	45.722	0.21%
2025-02-28	47.44	-	50.90	47.20	48.22	913,760	43,266,298	47.350	45.72	-	49.05	45.48	46.47	948,235	45.628	-3.62%
2025-02-27	49.22	-	50.90	49.12	50.08	2,485,800	122,688,548	49.356	47.43	-	49.05	47.33	48.26	2,579,586	47.561	-0.57%
2025-02-26	49.50	48.94	50.00	49.50	49.54	160	7,922	49.513	47.70	47.16	48.18	47.70	47.74	166	47.712	3.43%
2025-02-25	47.86	-	50.00	47.62	48.18	1,820,790	87,015,758	47.790	46.12	-	48.18	45.89	46.43	1,889,486	46.053	-1.36%
2025-02-24	48.52	-	50.00	48.24	48.88	2,602,660	126,620,395	48.650	46.76	-	48.18	46.49	47.10	2,700,855	46.882	0.17%
2025-02-21	48.44	46.36	-	47.22	48.44	1,032,890	49,871,794	48.284	46.68	44.67	-	45.50	46.68	1,071,860	46.528	4.49%
2025-02-20	46.36	46.36	47.30	46.36	47.34	880,590	40,956,107	46.510	44.67	44.67	45.58	44.67	45.62	913,814	44.819	-1.99%
2025-02-19	47.30	-	48.00	46.86	47.30	30,380	1,436,842	47.296	45.58	-	46.25	45.16	45.58	31,526	45.576	-0.08%
2025-02-18	47.34	47.16	47.30	46.78	47.48	1,371,130	64,543,587	47.073	45.62	45.45	45.58	45.08	45.75	1,422,861	45.362	1.72%
2025-02-17	46.54	-	48.00	46.46	47.04	410,820	19,174,931	46.675	44.85	-	46.25	44.77	45.33	426,320	44.978	0.00%
2025-02-14	46.54	-	-	45.54	46.14	13,440	614,199	45.699	44.85	-	-	43.88	44.46	13,947	44.038	4.07%
2025-02-13	44.72	-	-	45.20	45.98	40,980	1,852,572	45.207	43.09	-	-	43.56	44.31	42,526	43.563	-0.40%
2025-02-12	44.90	-	-	44.74	44.92	800,970	35,939,628	44.870	43.27	-	-	43.11	43.29	831,190	43.239	2.98%
2025-02-11	43.60	43.54	-	43.58	44.42	3,620,340	158,049,388	43.656	42.01	41.96	-	42.00	42.81	3,756,931	42.069	-1.80%
2025-02-10	44.40	-	-	44.16	44.34	120	5,302	44.183	42.79	-	-	42.55	42.73	125	42.577	1.60%
2025-02-07	43.70	43.44	-	43.20	43.84	2,423,000	105,710,082	43.628	42.11	41.86	-	41.63	42.25	2,514,417	42.042	1.72%
2025-02-06	42.96	42.74	-	42.76	42.96	783,200	33,583,910	42.880	41.40	41.19	-	41.21	41.40	812,749	41.321	1.95%
2025-02-05	42.14	42.02	-	42.06	42.10	1,300	54,726	42.097	40.61	40.49	-	40.53	40.57	1,349	40.566	-0.99%
2025-02-04	42.56	42.54	42.88	42.28	42.68	3,298,300	140,082,000	42.471	41.01	40.99	41.32	40.74	41.13	3,422,741	40.927	2.55%
2025-02-03	41.50	-	-	41.30	41.52	38,300	1,585,133	41.387	39.99	-	-	39.80	40.01	39,745	39.883	-0.10%
2025-01-28	41.54	41.40	41.64	41.54	41.62	720	29,912	41.544	40.03	39.89	40.13	40.03	40.11	747	40.034	0.39%
2025-01-27	41.38	-	41.50	41.32	41.54	2,740,680	113,444,417	41.393	39.88	-	39.99	39.82	40.03	2,844,083	39.888	1.17%
2025-01-24	40.90	-	-	-	-	0	0	-	39.41	-	-	-	-	0	-	1.84%
2025-01-23	40.16	40.00	40.40	40.08	40.18	488,900	19,611,324	40.113	38.70	38.55	38.93	38.62	38.72	507,346	38.655	-0.30%
2025-01-22	40.28	40.22	40.58	40.26	40.62	690,012	27,819,024	40.317	38.82	38.76	39.10	38.80	39.14	716,045	38.851	-2.14%
2025-01-21	41.16	-	-	41.16	41.20	160,000	6,588,440	41.178	39.66	-	-	39.66	39.70	166,037	39.681	0.98%
2025-01-20	40.76	-	-	40.74	41.18	1,447,680	59,065,880	40.800	39.28	-	-	39.26	39.68	1,502,299	39.317	2.16%
2025-01-17	39.90	39.86	40.20	39.88	39.98	4,636,360	185,001,232	39.902	38.45	38.41	38.74	38.43	38.53	4,811,285	38.452	-0.30%
2025-01-16	40.02	-	-	40.34	40.34	6,000	242,040	40.340	38.56	-	-	38.87	38.87	6,226	38.873	1.37%
2025-01-15	39.48	-	-	39.38	39.50	3,010,000	118,796,080	39.467	38.04	-	-	37.95	38.06	3,123,564	38.032	-0.05%
2025-01-14	39.50	-	-	39.12	39.54	143,130	5,652,894	39.495	38.06	-	-	37.70	38.10	148,530	38.059	1.80%
2025-01-13	38.80	-	-	38.50	38.84	846,080	32,792,158	38.758	37.39	-	-	37.10	37.43	878,002	37.349	-1.22%
2025-01-10	39.28	-	-	39.10	39.34	3,666,060	144,055,222	39.294	37.85	-	-	37.68	37.91	3,804,376	37.866	-0.51%
2025-01-09	39.48	-	-	39.46	39.66	25,050	988,479	39.460	38.04	-	-	38.03	38.22	25,995	38.026	0.05%
2025-01-08	39.46	39.18	-	39.18	39.60	817,860	32,282,829	39.472	38.03	37.76	-	37.76	38.16	848,717	38.037	-0.95%
2025-01-07	39.84	39.58	39.88	39.58	40.32	53,330	2,124,101	39.829	38.39	38.14	38.43	38.14	38.85	55,342	38.381	-1.48%
2025-01-06	40.44	-	-	40.42	40.68	1,738,140	70,326,692	40.461	38.97	-	-	38.95	39.20	1,803,718	38.990	-0.74%
2025-01-03	40.74	-	40.74	40.82	40.82	60	2,449	40.817	39.26	-	39.26	39.34	39.34	62	39.333	0.49%
2025-01-02	40.54	40.26	-	40.52	40.66	1,821,610	73,943,398	40.592	39.07	38.80	-	39.05	39.18	1,890,337	39.117	-2.31%
2024-12-31	41.50	41.24	41.48	-	-	0	0	-	39.99	39.74	39.97	-	-	0	-	0.00%
2024-12-30	41.50	41.00	-	41.14	41.58	1,701,100	70,617,343	41.513	39.99	39.51	-	39.64	40.07	1,765,281	40.003	0.29%
2024-12-27	41.38	41.00	-	41.34	41.52	57,530	2,381,993	41.404	39.88	39.51	-	39.84	40.01	59,701	39.899	0.10%
2024-12-24	41.34	41.32	41.62	41.08	41.38	1,000,110	41,352,542	41.348	39.84	39.82	40.11	39.59	39.88	1,037,843	39.845	0.93%
2024-12-23	40.96	40.70	-	40.96	40.96	4,000	163,840	40.960	39.47	39.22	-	39.47	39.47	4,151	39.471	0.64%
2024-12-20	40.70	40.68	-	40.68	40.98	2,430,362	98,978,412	40.726	39.22	39.20	-	39.20	39.49	2,522,057	39.245	-0.49%
2024-12-19	40.90	-	-	40.64	41.18	3,356,990	137,581,821	40.984	39.41	-	-	39.16	39.68	3,483,645	39.494	-0.49%
2024-12-18	41.10	-	-	41.02	41.16	20,170	829,211	41.111	39.61	-	-	39.53	39.66	20,931	39.616	1.01%
2024-12-17	40.94	-	-	40.88	41.00	44,930	1,838,957	40.929	39.21	-	-	39.15	39.27	46,912	39.200	-0.68%
2024-12-16	41.22	-	-	41.68	41.82	25,020	1,042,836	41.680	39.48	-	-	39.92	40.05	26,123	39.919	-0.96%
2024-12-13	41.62	-	41.68	41.56	41.80	819,000	34,130,575	41.674	39.86	-	39.92	39.80	40.03	855,122	39.913	-2.62%
2024-12-12	42.74	42.22	-	42.18	43.06	18,450	783,634	42.473	40.93	40.44	-	40.40	41.24	19,264	40.679	0.99%
2024-12-11	42.32	-	-	42.12	42.42	241,100	10,181,782	42.231	40.53	-	-	40.34	40.63	251,734	40.447	-0.80%
2024-12-10	42.66	40.80	-	42.58	43.86	103,430	4,412,268	42.660	40.86	39.08	-	40.78	42.01	107,992	40.857	-0.09%
2024-12-09	42.70	40.90	-	41.24	42.70	968,530	40,440,977	41.755	40.90	39.17	-	39.50	40.90	1,011,247	39.991	3.09%
2024-12-06	41.42	-	41.80	41.14	41.60	315,370	13,070,231	41.444	39.67	-	40.03	39.40	39.84	329,279	39.693	1.27%
2024-12-05	40.90	-	41.88	-	-	0	0	-	39.17	-	40.11	-	-	0	-	-0.92%
2024-12-04	41.28	41.18	41.68	-	-	0	0	-	39.54	39.44	39.92	-	-	0	-	-0.15%
2024-12-03	41.34	-	41.48	41.06	41.34	100,270	4,138,671	41.275	39.59	-	39.73	39.33	39.59	104,692	39.532	1.08%
2024-12-02	40.90	-	41.48	40.82	41.00	76,000	3,109,254	40.911	39.17	-	39.73	39.10	39.27	79,352	39.183	1.29%
2024-11-29	40.38	-	41.48	40.32	40.92	30,000	1,218,000	40.600	38.67	-	39.73	38.62	39.19	31,323	38.885	-0.20%
2024-11-28	40.46	40.36	41.48	40.34	40.72	262,050	10,603,885	40.465	38.75	38.66	39.73	38.64	39.00	273,608	38.756	-0.83%
2024-11-27	40.80	-	41.48	39.64	40.80	26,260	1,048,488	39.927	39.08	-	39.73	37.97	39.08	27,418	38.241	2.31%
2024-11-26	39.88	39.76	41.48	39.84	40.10	18,060	722,156	39.987	38.20	38.08	39.73	38.16	38.41	18,857	38.297	0.15%
2024-11-25	39.82	-	41.48	39.78	40.32	3,887,890	154,863,815	39.832	38.14	-	39.73	38.10	38.62	4,059,364	38.150	-0.80%
2024-11-22	40.14	-	41.48	40.02	41.22	108,140	4,392,077	40.615	38.44	-	39.73	38.33	39.48	112,909	38.899	-2.62%
2024-11-21	41.22	-	41.48	41.08	41.28	2,825,022	116,417,911	41.210	39.48	-	39.73	39.34	39.54	2,949,619	39.469	0.05%
2024-11-20	41.20	40.92	41.28	40.88	41.22	122,100	5,025,660	41.160	39.46	39.19	39.54	39.15	39.48	127,485	39.422	0.78%
2024-11-19	40.88	40.58	46.60	40.66	41.04	40,030	1,640,219	40.975	39.15	38.87	44.63	38.94	39.31	41,796	39.244	0.54%
2024-11-18	40.66	-	42.00	40.58	40.90	638,040	25,933,859	40.646	38.94	-	40.23	38.87	39.17	666,181	38.929	0.30%
2024-11-15	40.54	40.54	42.00	40.34	41.02	2,757,990	111,653,649	40.484	38.83	38.83	40.23	38.64	39.29	2,879,630	38.774	-0.15%
2024-11-14	40.60	40.60	41.76	40.00	41.32	1,556,040	63,421,325	40.758	38.88	38.88	40.00	38.31	39.57	1,624,669	39.036	-2.68%
2024-11-13	41.72	-	-	41.38	41.72	66,580	2,768,018	41.574	39.96	-	-	39.63	39.96	69,516	39.818	-0.57%
2024-11-12	41.96	41.58	-	41.68	42.84	6,211,550	261,346,747	42.074	40.19	39.82	-	39.92	41.03	6,485,508	40.297	-2.05%
2024-11-11	42.84	42.48	-	42.44	42.82	320	13,628	42.588	41.03	40.69	-	40.65	41.01	334	40.789	-1.97%
2024-11-08	43.70	43.58	43.68	43.62	44.56	5,720	250,433	43.782	41.85	41.74	41.83	41.78	42.68	5,972	41.933	-0.18%
2024-11-07	43.78	43.76	43.98	42.92	44.06	3,180,010	139,565,971	43.889	41.93	41.91	42.12	41.11	42.20	3,320,263	42.035	1.62%
2024-11-06	43.08	43.08	-	43.08	43.72	30	1,304	43.467	41.26	41.26	-	41.26	41.87	31	41.631	-2.05%
2024-11-05	43.98	42.32	-	42.78	43.84	70,020	3,039,664	43.411	42.12	40.53	-	40.97	41.99	73,108	41.578	1.71%
2024-11-04	43.24	42.32	-	42.84	43.24	3,124,940	134,748,866	43.121	41.41	40.53	-	41.03	41.41	3,262,765	41.299	1.65%
2024-11-01	42.54	42.32	-	42.54	42.60	93,000	3,959,520	42.576	40.74	40.53	-	40.74	40.80	97,102	40.777	0.42%
2024-10-31	42.36	42.32	-	-	-	0	0	-	40.57	40.53	-	-	-	0	-	0.09%
2024-10-30	42.32	-	-	42.32	42.90	94,000	3,983,560	42.378	40.53	-	-	40.53	41.09	98,146	40.588	-2.04%
2024-10-29	43.20	-	-	43.48	43.48	4,100	178,268	43.480	41.38	-	-	41.64	41.64	4,281	41.643	0.47%
2024-10-28	43.00	-	-	42.96	43.16	608,860	26,205,372	43.040	41.18	-	-	41.15	41.34	635,714	41.222	-0.14%
2024-10-25	43.06	-	-	-	-	0	0	-	41.24	-	-	-	-	0	-	0.80%
2024-10-24	42.72	-	-	42.76	43.06	1,370	58,762	42.892	40.92	-	-	40.95	41.24	1,430	41.080	-1.34%
2024-10-23	43.30	43.08	-	43.30	43.66	1,981	86,291	43.559	41.47	41.26	-	41.47	41.82	2,068	41.719	1.41%
2024-10-22	42.70	-	-	42.52	42.78	150,100	6,404,778	42.670	40.90	-	-	40.72	40.97	156,720	40.868	0.33%
2024-10-21	42.56	-	-	42.56	43.28	6,760	291,507	43.122	40.76	-	-	40.76	41.45	7,058	41.301	-1.44%
2024-10-18	43.18	-	-	42.28	43.16	15,570	664,334	42.668	41.36	-	-	40.49	41.34	16,257	40.865	3.80%
2024-10-17	41.60	-	-	41.70	43.18	30,560	1,301,663	42.594	39.84	-	-	39.94	41.36	31,908	40.794	-1.19%
2024-10-16	42.10	-	-	41.94	42.34	381,040	16,093,841	42.237	40.32	-	-	40.17	40.55	397,846	40.452	-0.09%
2024-10-15	42.14	42.14	-	41.98	43.80	30,130	1,308,098	43.415	40.36	40.36	-	40.21	41.95	31,459	41.581	-4.14%
2024-10-14	43.96	-	-	43.12	44.58	160,540	7,052,461	43.930	42.10	-	-	41.30	42.70	167,621	42.074	-1.35%
2024-10-10	44.56	44.50	-	44.00	44.92	122,500	5,415,496	44.208	42.68	42.62	-	42.14	43.02	127,903	42.341	3.92%
2024-10-09	42.88	-	-	42.20	45.10	2,721,600	117,296,094	43.098	41.07	-	-	40.42	43.19	2,841,635	41.278	-2.59%
2024-10-08	44.02	-	-	44.34	47.98	163,900	7,625,085	46.523	42.16	-	-	42.47	45.95	171,129	44.558	-10.64%
2024-10-07	49.26	44.50	-	48.64	49.30	2,860	140,648	49.178	47.18	42.62	-	46.59	47.22	2,986	47.100	1.86%
2024-10-04	48.36	44.34	-	46.28	48.36	94,760	4,549,480	48.011	46.32	42.47	-	44.33	46.32	98,939	45.983	2.98%
2024-10-03	46.96	44.34	-	45.42	47.82	131,650	6,098,246	46.322	44.98	42.47	-	43.50	45.80	137,456	44.365	-1.59%
2024-10-02	47.72	-	48.30	45.40	48.30	777,820	36,899,631	47.440	45.70	-	46.26	43.48	46.26	812,126	45.436	7.62%
2024-09-30	44.34	43.02	45.80	44.18	45.40	1,095,890	48,704,201	44.443	42.47	41.20	43.87	42.31	43.48	1,144,224	42.565	3.07%
2024-09-27	43.02	42.38	43.80	42.32	43.30	504,090	21,632,292	42.914	41.20	40.59	41.95	40.53	41.47	526,323	41.101	4.93%
2024-09-26	41.00	-	41.50	40.10	41.32	801,070	32,916,220	41.090	39.27	-	39.75	38.41	39.57	836,401	39.355	4.65%
2024-09-25	39.18	39.02	-	39.80	39.80	70	2,786	39.800	37.52	37.37	-	38.12	38.12	73	38.119	0.41%
2024-09-24	39.02	-	38.96	38.42	39.04	2,116,300	82,336,557	38.906	37.37	-	37.31	36.80	37.39	2,209,639	37.262	4.89%
2024-09-23	37.20	-	38.12	37.18	37.58	56,013	2,084,194	37.209	35.63	-	36.51	35.61	35.99	58,483	35.637	0.00%
2024-09-20	37.20	-	-	37.14	37.24	40,600	1,510,368	37.201	35.63	-	-	35.57	35.67	42,391	35.630	1.61%
2024-09-19	37.24	36.50	-	37.22	37.44	160,000	5,965,860	37.287	35.06	34.37	-	35.04	35.25	169,932	35.107	2.36%
2024-09-17	36.38	-	-	-	-	0	0	-	34.25	-	-	-	-	0	-	1.17%
2024-09-16	35.96	-	-	35.96	35.96	180,000	6,468,600	35.937	33.86	-	-	33.86	33.86	191,173	33.836	0.17%
2024-09-13	35.90	-	-	35.88	36.00	380,000	13,644,800	35.907	33.80	-	-	33.78	33.90	403,587	33.809	0.84%
2024-09-12	35.60	-	-	35.64	35.64	10,000	356,400	35.640	33.52	-	-	33.56	33.56	10,621	33.557	1.42%
2024-09-11	35.10	-	-	35.08	35.18	1,950,080	68,479,194	35.116	33.05	-	-	33.03	33.12	2,071,126	33.064	-0.68%
2024-09-10	35.34	-	-	35.32	35.66	1,000,530	35,360,449	35.342	33.27	-	-	33.26	33.58	1,062,635	33.276	-0.39%
2024-09-09	35.48	-	-	35.36	35.76	225,000	8,020,420	35.646	33.41	-	-	33.29	33.67	238,966	33.563	-1.61%
2024-09-05	36.06	-	-	35.96	36.24	163,970	5,913,532	36.065	33.95	-	-	33.86	34.12	174,148	33.957	-0.17%
2024-09-04	36.12	36.02	36.32	35.60	36.16	2,599,600	93,517,936	35.974	34.01	33.91	34.20	33.52	34.05	2,760,963	33.871	0.67%
2024-09-03	35.88	36.00	-	35.86	36.04	418,350	15,043,712	35.960	33.78	33.90	-	33.76	33.93	444,318	33.858	-0.72%
2024-09-02	36.14	-	-	36.28	36.30	12,000	435,160	36.263	34.03	-	-	34.16	34.18	12,745	34.144	-1.31%
2024-08-30	36.62	-	-	36.60	37.14	2,916,540	107,138,498	36.735	34.48	-	-	34.46	34.97	3,097,576	34.588	1.33%
2024-08-29	36.14	-	-	35.56	36.16	4,020	144,783	36.016	34.03	-	-	33.48	34.05	4,270	33.911	0.11%
2024-08-28	36.10	35.50	-	35.82	36.24	2,229,620	80,415,727	36.067	33.99	33.43	-	33.73	34.12	2,368,017	33.959	-0.17%
2024-08-27	36.16	36.08	-	35.68	35.98	19,490	697,951	35.811	34.05	33.97	-	33.59	33.88	20,700	33.718	0.50%
2024-08-26	35.98	35.96	-	35.86	36.06	58,170	2,091,753	35.959	33.88	33.86	-	33.76	33.95	61,781	33.858	1.81%
2024-08-23	35.34	-	-	35.22	35.50	3,057,700	107,973,350	35.312	33.27	-	-	33.16	33.43	3,247,498	33.248	-1.01%
2024-08-22	35.70	-	-	35.30	35.62	14,470	515,367	35.616	33.61	-	-	33.24	33.54	15,368	33.535	1.31%
2024-08-21	35.24	-	35.56	34.96	35.34	1,979,984	69,796,221	35.251	33.18	-	33.48	32.92	33.27	2,102,886	33.191	-0.34%
2024-08-20	35.36	-	-	35.28	35.36	340,000	12,006,300	35.313	33.29	-	-	33.22	33.29	361,105	33.249	0.00%
2024-08-19	35.36	-	-	-	-	0	0	-	33.29	-	-	-	-	0	-	0.91%
2024-08-16	35.04	35.04	-	34.86	34.86	5,000	174,300	34.860	32.99	32.99	-	32.82	32.82	5,310	32.823	1.51%
2024-08-15	34.52	-	-	34.46	34.86	185,000	6,387,017	34.524	32.50	-	-	32.45	32.82	196,483	32.507	-0.17%
2024-08-14	34.58	-	-	34.54	34.98	417,000	14,418,860	34.578	32.56	-	-	32.52	32.94	442,884	32.557	-0.86%
2024-08-13	34.88	-	-	34.88	34.88	400	13,952	34.880	32.84	-	-	32.84	32.84	425	32.841	0.06%
2024-08-12	34.86	-	-	34.68	34.86	200,000	6,963,660	34.818	32.82	-	-	32.65	32.82	212,414	32.783	0.06%
2024-08-09	34.84	-	-	34.82	34.84	15,000	522,400	34.827	32.80	-	-	32.78	32.80	15,931	32.791	1.75%
2024-08-08	34.24	-	-	33.98	34.56	502,000	17,200,580	34.264	32.24	-	-	31.99	32.54	533,160	32.262	-0.12%
2024-08-07	34.28	34.28	34.46	-	-	0	0	-	32.28	32.28	32.45	-	-	0	-	0.88%
2024-08-06	33.98	-	-	-	-	0	0	-	31.99	-	-	-	-	0	-	0.00%
2024-08-05	33.98	-	-	33.78	33.88	8,000	270,321	33.790	31.99	-	-	31.81	31.90	8,497	31.815	-0.35%
2024-08-02	34.10	-	-	34.08	34.92	290,600	9,915,283	34.120	32.11	-	-	32.09	32.88	308,638	32.126	-2.35%
2024-08-01	34.92	34.20	-	34.86	35.04	6,010	210,588	35.040	32.88	32.20	-	32.82	32.99	6,383	32.992	-0.63%
2024-07-31	35.14	34.20	-	34.60	35.02	3,170	110,929	34.993	33.09	32.20	-	32.58	32.97	3,367	32.948	2.15%
2024-07-30	34.40	34.20	-	34.36	34.80	90,280	3,105,289	34.396	32.39	32.20	-	32.35	32.77	95,884	32.386	-1.55%
2024-07-29	34.94	34.88	35.02	34.92	35.02	330	11,540	34.970	32.90	32.84	32.97	32.88	32.97	350	32.926	1.33%
2024-07-26	34.48	34.20	-	34.44	34.90	2,300,030	79,308,551	34.482	32.46	32.20	-	32.43	32.86	2,442,798	32.466	-0.35%
2024-07-25	34.60	34.20	-	34.60	34.60	40	1,384	34.600	32.58	32.20	-	32.58	32.58	42	32.578	-1.48%
2024-07-24	35.12	34.20	-	34.98	35.34	1,372,000	48,151,640	35.096	33.07	32.20	-	32.94	33.27	1,457,163	33.045	-1.29%
2024-07-23	35.58	34.20	-	35.46	35.60	1,200,000	42,640,682	35.534	33.50	32.20	-	33.39	33.52	1,274,486	33.457	-0.73%
2024-07-22	35.84	34.20	-	35.74	35.78	723	25,856	35.762	33.75	32.20	-	33.65	33.69	768	33.672	1.07%
2024-07-19	35.46	34.20	-	35.56	35.56	10,000	355,600	35.560	33.39	32.20	-	33.48	33.48	10,621	33.482	-1.66%
2024-07-18	36.06	34.20	-	36.06	36.20	361,500	13,056,277	36.117	33.95	32.20	-	33.95	34.08	383,939	34.006	0.00%
2024-07-17	36.06	35.92	-	36.06	36.12	300,130	10,833,133	36.095	33.95	33.82	-	33.95	34.01	318,760	33.985	0.50%
2024-07-16	35.88	34.20	-	35.90	35.90	10	359	35.900	33.78	32.20	-	33.80	33.80	11	33.802	-1.86%
2024-07-15	36.56	34.20	-	36.60	36.60	270	9,882	36.600	34.42	32.20	-	34.46	34.46	287	34.461	-1.93%
2024-07-12	37.28	37.10	37.38	37.22	37.32	240,710	8,976,053	37.290	35.10	34.93	35.20	35.04	35.14	255,651	35.111	3.21%
2024-07-11	36.12	34.20	-	-	-	0	0	-	34.01	32.20	-	-	-	0	-	2.44%
2024-07-10	35.26	34.20	-	35.26	35.48	110,010	3,882,694	35.294	33.20	32.20	-	33.20	33.41	116,839	33.231	0.06%
2024-07-09	35.24	35.08	35.36	34.94	35.32	121,380	4,278,676	35.250	33.18	33.03	33.29	32.90	33.26	128,914	33.190	0.34%
2024-07-08	35.12	34.20	-	35.06	35.32	345,700	12,134,296	35.101	33.07	32.20	-	33.01	33.26	367,158	33.049	-1.73%
2024-07-05	35.74	34.20	-	35.86	36.14	40,000	1,441,200	36.030	33.65	32.20	-	33.76	34.03	42,483	33.924	-0.89%
2024-07-04	36.06	35.96	-	35.96	36.68	4,327,980	156,166,010	36.083	33.95	33.86	-	33.86	34.54	4,596,627	33.974	-0.44%
2024-07-03	36.22	34.20	-	35.90	36.26	73,010	2,635,686	36.100	34.10	32.20	-	33.80	34.14	77,542	33.990	1.17%
2024-07-02	35.80	34.20	-	35.76	35.88	2,690,850	96,314,028	35.793	33.71	32.20	-	33.67	33.78	2,857,877	33.701	-0.39%
2024-06-28	35.94	34.20	-	35.92	35.98	2,606,000	93,666,907	35.943	33.84	32.20	-	33.82	33.88	2,767,760	33.842	-0.22%
2024-06-27	36.02	34.20	-	36.02	36.02	64,000	2,305,280	36.020	33.91	32.20	-	33.91	33.91	67,973	33.915	-2.17%
2024-06-26	36.82	34.20	-	36.52	36.92	1,783,520	65,548,472	36.752	34.67	32.20	-	34.39	34.76	1,894,227	34.604	0.88%
2024-06-25	36.50	34.20	-	-	-	0	0	-	34.37	32.20	-	-	-	0	-	0.00%
2024-06-24	36.50	34.20	-	36.16	36.48	19,313	699,717	36.230	34.37	32.20	-	34.05	34.35	20,512	34.113	-0.38%
2024-06-21	36.64	34.20	-	36.64	36.64	100	3,664	36.640	34.50	32.20	-	34.50	34.50	106	34.499	-1.29%
2024-06-20	37.12	34.20	-	37.12	37.20	290,000	10,775,600	37.157	34.95	32.20	-	34.95	35.03	308,001	34.986	-1.38%
2024-06-19	37.64	34.20	-	37.12	37.66	200,200	7,531,924	37.622	35.44	32.20	-	34.95	35.46	212,627	35.423	2.76%
2024-06-18	36.98	34.20	-	36.98	37.18	2,330	86,525	37.135	34.49	31.90	-	34.49	34.68	2,498	34.634	-0.59%
2024-06-17	37.20	37.10	-	36.90	37.22	300,300	11,175,470	37.214	34.69	34.60	-	34.41	34.71	321,988	34.708	0.00%
2024-06-14	37.20	36.90	-	37.18	37.26	181,500	6,752,970	37.206	34.69	34.41	-	34.68	34.75	194,608	34.700	-0.48%
2024-06-13	37.38	36.90	-	-	-	0	0	-	34.86	34.41	-	-	-	0	-	0.81%
2024-06-12	37.08	36.90	-	37.08	37.22	90,000	3,340,380	37.115	34.58	34.41	-	34.58	34.71	96,500	34.615	-1.59%
2024-06-11	37.68	36.90	-	37.52	37.68	60,000	2,256,000	37.600	35.14	34.41	-	34.99	35.14	64,333	35.067	-1.05%
2024-06-07	38.08	36.90	-	38.06	38.30	98,500	3,752,510	38.097	35.52	34.41	-	35.50	35.72	105,614	35.531	-0.94%
2024-06-06	38.44	36.90	-	38.26	38.52	61,020	2,342,990	38.397	35.85	34.41	-	35.68	35.93	65,427	35.811	0.52%
2024-06-05	38.24	36.90	-	38.24	38.48	145,250	5,558,470	38.268	35.66	34.41	-	35.66	35.89	155,740	35.691	-0.47%
2024-06-04	38.42	36.90	-	38.36	38.48	15,000	576,600	38.440	35.83	34.41	-	35.78	35.89	16,083	35.851	0.79%
2024-06-03	38.12	36.90	-	38.06	38.48	335,652	12,601,602	37.544	35.55	34.41	-	35.50	35.89	359,893	35.015	1.87%
2024-05-31	37.42	36.90	-	37.40	38.36	2,528,808	94,654,161	37.430	34.90	34.41	-	34.88	35.78	2,711,439	34.909	-1.27%
2024-05-30	37.90	37.70	-	37.90	38.56	80,010	3,083,179	38.535	35.35	35.16	-	35.35	35.96	85,788	35.939	-1.76%
2024-05-29	38.58	38.12	-	38.52	38.76	131,000	5,066,128	38.673	35.98	35.55	-	35.93	36.15	140,461	36.068	-1.58%
2024-05-28	39.20	38.70	-	39.06	39.44	104,000	4,077,130	39.203	36.56	36.09	-	36.43	36.78	111,511	36.563	-0.20%
2024-05-27	39.28	36.90	-	38.52	39.28	56,400	2,202,408	39.050	36.63	34.41	-	35.93	36.63	60,473	36.420	1.13%
2024-05-24	38.84	36.90	-	38.62	38.86	59,400	2,303,187	38.774	36.22	34.41	-	36.02	36.24	63,690	36.163	-1.87%
2024-05-23	39.58	36.90	-	39.56	39.92	68,152	2,710,449	39.771	36.91	34.41	-	36.90	37.23	73,074	37.092	-1.93%
2024-05-22	40.36	36.90	-	40.34	40.62	930	37,577	40.405	37.64	34.41	-	37.62	37.88	997	37.684	-0.10%
2024-05-21	40.40	-	40.70	40.40	40.72	155,020	6,266,246	40.422	37.68	-	37.96	37.68	37.98	166,216	37.700	-2.60%
2024-05-20	41.48	-	-	41.46	41.74	1,012,830	42,161,797	41.628	38.69	-	-	38.67	38.93	1,085,977	38.824	0.00%
2024-05-17	41.48	40.78	-	40.86	41.50	710,640	29,353,953	41.306	38.69	38.03	-	38.11	38.70	761,963	38.524	1.37%
2024-05-16	40.92	-	-	40.22	41.08	99,470	4,065,628	40.873	38.16	-	-	37.51	38.31	106,654	38.120	1.79%
2024-05-14	40.20	-	-	40.10	40.24	74,100	2,978,281	40.193	37.49	-	-	37.40	37.53	79,452	37.486	0.30%
2024-05-13	40.08	-	-	39.42	40.18	145,260	5,811,437	40.007	37.38	-	-	36.76	37.47	155,751	37.312	0.50%
2024-05-10	39.88	40.00	-	39.18	39.88	165,000	6,558,825	39.751	37.19	37.31	-	36.54	37.19	176,916	37.073	2.57%
2024-05-09	38.88	-	-	38.36	38.90	113,210	4,383,534	38.720	36.26	-	-	35.78	36.28	121,386	36.112	1.99%
2024-05-08	38.12	-	-	38.12	38.80	740,510	28,246,579	38.145	35.55	-	-	35.55	36.19	793,990	35.575	-1.19%
2024-05-07	38.58	-	-	38.54	38.64	62,010	2,391,899	38.573	35.98	-	-	35.94	36.04	66,488	35.975	-0.46%
2024-05-06	38.76	-	-	38.50	38.88	778,070	30,104,502	38.691	36.15	-	-	35.91	36.26	834,262	36.085	0.05%
2024-05-03	38.74	38.56	38.84	38.76	38.94	9,850	382,927	38.876	36.13	35.96	36.22	36.15	36.32	10,561	36.257	2.05%
2024-05-02	37.96	37.82	-	36.92	38.04	385,100	14,627,292	37.983	35.40	35.27	-	34.43	35.48	412,912	35.425	2.93%
2024-04-30	36.88	-	-	36.82	37.28	409,950	15,123,316	36.891	34.40	-	-	34.34	34.77	439,557	34.406	-0.11%
2024-04-29	36.92	-	-	36.86	37.34	640,000	23,632,680	36.926	34.43	-	-	34.38	34.82	686,221	34.439	0.76%
2024-04-26	36.64	-	-	36.58	36.72	333,320	12,209,871	36.631	34.17	-	-	34.12	34.25	357,392	34.164	2.58%
2024-04-25	35.72	-	-	35.70	35.88	455,000	16,262,800	35.742	33.31	-	-	33.30	33.46	487,860	33.335	0.39%
2024-04-24	35.58	-	-	35.48	35.62	679,000	24,152,360	35.571	33.18	-	-	33.09	33.22	728,038	33.175	2.42%
2024-04-23	34.74	-	-	34.56	34.58	24	829	34.542	32.40	-	-	32.23	32.25	26	32.215	2.00%
2024-04-22	34.06	-	-	34.26	34.26	130	4,453	34.254	31.77	-	-	31.95	31.95	139	31.947	2.04%
2024-04-19	33.38	32.62	-	33.26	33.38	26,000	867,284	33.357	31.13	30.42	-	31.02	31.13	27,878	31.110	-1.30%
2024-04-18	33.82	-	34.22	33.58	33.86	26,640	901,593	33.844	31.54	-	31.92	31.32	31.58	28,564	31.564	1.20%
2024-04-17	33.42	-	-	33.22	33.42	84,000	2,802,424	33.362	31.17	-	-	30.98	31.17	90,066	31.115	0.24%
2024-04-16	33.34	-	-	33.30	33.38	154,200	5,140,644	33.338	31.09	-	-	31.06	31.13	165,336	31.092	-2.51%
2024-04-15	34.20	-	-	34.18	34.24	114,000	3,899,560	34.207	31.90	-	-	31.88	31.93	122,233	31.903	-1.10%
2024-04-12	34.58	-	-	34.56	34.74	95,000	3,289,940	34.631	32.25	-	-	32.23	32.40	101,861	32.298	-2.76%
2024-04-11	35.56	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	-0.61%
2024-04-10	35.78	-	-	35.58	35.78	154,020	5,504,671	35.740	33.37	-	-	33.18	33.37	165,143	33.333	1.42%
2024-04-09	35.28	-	-	35.24	35.28	97,120	3,423,170	35.247	32.90	-	-	32.87	32.90	104,134	32.873	1.09%
2024-04-08	34.90	-	-	34.82	35.04	480,500	16,776,860	34.915	32.55	-	-	32.47	32.68	515,202	32.564	-0.11%
2024-04-05	34.94	-	-	34.86	34.88	1,420	49,503	34.861	32.59	-	-	32.51	32.53	1,523	32.513	-0.34%
2024-04-03	35.06	-	35.24	34.98	35.08	65,500	2,294,130	35.025	32.70	-	32.87	32.62	32.72	70,230	32.666	-1.13%
2024-04-02	35.46	35.40	-	35.44	35.66	118,330	4,162,035	35.173	33.07	33.02	-	33.05	33.26	126,876	32.804	1.60%
2024-03-28	34.90	-	-	34.90	34.90	50	1,745	34.900	32.55	-	-	32.55	32.55	54	32.549	0.93%
2024-03-27	34.58	34.32	-	34.52	34.58	99,240	3,430,185	34.565	32.25	32.01	-	32.19	32.25	106,407	32.236	-1.03%
2024-03-26	34.94	-	-	34.62	35.14	82,260	2,871,852	34.912	32.59	-	-	32.29	32.77	88,201	32.560	1.10%
2024-03-25	34.56	-	-	34.54	34.84	240,490	8,322,363	34.606	32.23	-	-	32.21	32.49	257,858	32.275	-0.80%
2024-03-22	34.84	-	34.90	34.80	34.84	72,020	2,509,140	34.840	32.49	-	32.55	32.46	32.49	77,221	32.493	-2.46%
2024-03-21	35.72	34.80	-	35.68	35.96	83,123	2,968,794	35.716	33.31	32.46	-	33.28	33.54	89,126	33.310	1.82%
2024-03-20	35.08	34.80	-	35.02	35.16	39,260	1,378,500	35.112	32.72	32.46	-	32.66	32.79	42,095	32.747	0.06%
2024-03-19	35.06	-	-	34.98	35.08	209,330	7,335,412	35.042	32.70	-	-	32.62	32.72	224,448	32.682	-1.41%
2024-03-18	35.64	-	-	35.40	35.64	271,530	9,675,404	35.633	33.16	-	-	32.94	33.16	291,795	33.158	0.22%
2024-03-15	35.56	-	-	35.44	35.74	407,330	14,487,471	35.567	33.09	-	-	32.98	33.26	437,730	33.097	-1.93%
2024-03-14	36.26	-	-	36.20	36.86	5,760	209,571	36.384	33.74	-	-	33.69	34.30	6,190	33.857	-1.31%
2024-03-13	36.74	-	-	36.68	36.76	369,000	13,551,600	36.725	34.19	-	-	34.13	34.21	396,539	34.175	-0.11%
2024-03-12	36.78	-	-	-	-	0	0	-	34.23	-	-	-	-	0	-	4.13%
2024-03-11	35.32	35.16	35.46	35.30	35.32	122,000	4,307,940	35.311	32.87	32.72	33.00	32.85	32.87	131,105	32.859	1.44%
2024-03-08	34.82	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.93%
2024-03-07	34.50	-	-	34.32	34.86	71,000	2,447,620	34.474	32.10	-	-	31.94	32.44	76,299	32.079	-1.93%
2024-03-06	35.18	-	-	35.18	35.30	117,000	4,120,440	35.217	32.74	-	-	32.74	32.85	125,732	32.772	1.50%
2024-03-05	34.66	-	-	34.62	34.72	43,960	1,523,792	34.663	32.25	-	-	32.22	32.31	47,241	32.256	-2.91%
2024-03-04	35.70	-	-	35.56	35.70	58,020	2,067,174	35.629	33.22	-	-	33.09	33.22	62,350	33.154	0.11%
2024-03-01	35.66	-	-	35.12	35.76	95,000	3,357,726	35.345	33.18	-	-	32.68	33.28	102,090	32.890	0.22%
2024-02-29	35.58	-	-	35.58	35.82	20,000	714,257	35.713	33.11	-	-	33.11	33.33	21,493	33.233	-0.06%
2024-02-28	35.60	-	-	35.58	36.26	354,280	12,677,180	35.783	33.13	-	-	33.11	33.74	380,721	33.298	-1.49%
2024-02-27	36.14	35.80	-	35.68	35.90	120,330	4,303,041	35.760	33.63	33.31	-	33.20	33.41	129,311	33.277	0.78%
2024-02-26	35.86	-	36.08	35.74	36.14	433,660	15,567,276	35.897	33.37	-	33.57	33.26	33.63	466,025	33.404	-0.83%
2024-02-23	36.16	-	-	36.04	36.06	1,653	59,575	36.041	33.65	-	-	33.54	33.56	1,776	33.538	0.11%
2024-02-22	36.12	-	-	35.98	36.12	22,320	804,945	36.064	33.61	-	-	33.48	33.61	23,986	33.559	1.18%
2024-02-21	35.70	35.52	35.78	35.70	35.88	52,310	1,872,638	35.799	33.22	33.05	33.30	33.22	33.39	56,214	33.313	2.65%
2024-02-20	34.78	34.00	-	34.80	34.90	84,980	2,952,486	34.743	32.36	31.64	-	32.38	32.48	91,322	32.330	-0.06%
2024-02-19	34.80	-	-	34.82	35.04	166,870	5,814,595	34.845	32.38	-	-	32.40	32.61	179,324	32.425	-1.92%
2024-02-16	35.48	35.20	-	34.64	35.50	619,900	21,838,048	35.228	33.02	32.76	-	32.23	33.03	666,165	32.782	3.14%
2024-02-15	34.40	-	-	34.34	34.44	121,420	4,177,825	34.408	32.01	-	-	31.96	32.05	130,482	32.018	0.64%
2024-02-14	34.18	-	-	33.38	34.20	244,570	8,334,579	34.079	31.81	-	-	31.06	31.82	262,823	31.712	0.47%
2024-02-09	34.02	-	-	-	-	0	0	-	31.66	-	-	-	-	0	-	-0.82%
2024-02-08	34.30	-	-	34.24	34.38	90,050	3,090,015	34.314	31.92	-	-	31.86	31.99	96,771	31.931	-0.87%
2024-02-07	34.60	-	-	34.60	35.16	107,370	3,723,497	34.679	32.20	-	-	32.20	32.72	115,383	32.271	-0.29%
2024-02-06	34.70	-	-	34.70	34.80	102,410	3,558,615	34.749	32.29	-	-	32.29	32.38	110,053	32.335	4.02%
2024-02-05	33.36	-	-	33.08	33.38	87,450	2,914,482	33.327	31.04	-	-	30.78	31.06	93,977	31.013	-0.12%
2024-02-02	33.40	-	-	33.40	34.32	110,620	3,715,155	33.585	31.08	-	-	31.08	31.94	118,876	31.252	-0.89%
2024-02-01	33.70	32.76	-	33.46	33.86	42,000	1,413,720	33.660	31.36	30.48	-	31.14	31.51	45,135	31.322	0.84%
2024-01-31	33.42	-	-	33.40	34.02	73,900	2,493,432	33.741	31.10	-	-	31.08	31.66	79,415	31.397	-1.99%
2024-01-30	34.10	30.00	-	34.10	34.30	326,790	11,178,580	34.207	31.73	27.92	-	31.73	31.92	351,179	31.832	-2.74%
2024-01-29	35.06	30.00	-	35.06	35.62	87,990	3,109,731	35.342	32.63	27.92	-	32.63	33.15	94,557	32.887	0.40%
2024-01-26	34.92	-	-	34.86	35.06	14,310	500,408	34.969	32.49	-	-	32.44	32.63	15,378	32.541	-2.35%
2024-01-25	35.76	35.50	-	35.46	35.76	40,050	1,429,794	35.700	33.28	33.03	-	33.00	33.28	43,039	33.221	1.82%
2024-01-24	35.12	34.88	-	34.56	35.22	37,020	1,286,980	34.765	32.68	32.46	-	32.16	32.77	39,783	32.350	3.29%
2024-01-23	34.00	30.00	-	33.20	34.34	66,450	2,237,167	33.667	31.64	27.92	-	30.89	31.96	71,409	31.329	3.09%
2024-01-22	32.98	30.00	-	32.66	33.84	50,874	1,691,490	33.249	30.69	27.92	-	30.39	31.49	54,671	30.940	-2.83%
2024-01-19	33.94	32.92	-	33.78	34.40	353,720	12,007,797	33.947	31.58	30.63	-	31.43	32.01	380,119	31.590	-0.76%
2024-01-18	34.20	30.00	-	34.10	34.24	41,710	1,425,131	34.168	31.82	27.92	-	31.73	31.86	44,823	31.795	0.83%
2024-01-17	33.92	-	-	33.72	35.16	78,360	2,657,123	33.909	31.56	-	-	31.38	32.72	84,208	31.554	-4.29%
2024-01-16	35.44	35.12	-	35.32	35.52	146,140	5,184,061	35.473	32.98	32.68	-	32.87	33.05	157,047	33.010	-2.26%
2024-01-15	36.26	36.00	-	36.10	36.28	144,200	5,227,534	36.252	33.74	33.50	-	33.59	33.76	154,962	33.734	0.00%
2024-01-12	36.26	32.00	-	36.22	36.26	198,680	7,200,036	36.239	33.74	29.78	-	33.70	33.74	213,508	33.723	-0.60%
2024-01-11	36.48	32.00	-	36.48	36.66	130,520	4,770,469	36.550	33.95	29.78	-	33.95	34.11	140,261	34.011	1.79%
2024-01-10	35.84	35.50	-	35.52	35.86	108,150	3,870,168	35.785	33.35	33.03	-	33.05	33.37	116,221	33.300	-0.67%
2024-01-09	36.08	35.56	-	36.04	36.22	100,670	3,635,917	36.117	33.57	33.09	-	33.54	33.70	108,183	33.609	0.22%
2024-01-08	36.00	32.00	-	35.96	36.88	131,540	4,753,186	36.135	33.50	29.78	-	33.46	34.32	141,357	33.625	-2.70%
2024-01-05	37.00	36.16	37.00	36.74	37.00	88,820	3,279,686	36.925	34.43	33.65	34.43	34.19	34.43	95,449	34.361	-0.43%
2024-01-04	37.16	36.16	-	37.12	37.20	52,420	1,948,718	37.175	34.58	33.65	-	34.54	34.62	56,332	34.593	-0.32%
2024-01-03	37.28	36.08	-	37.26	37.28	44,930	1,674,254	37.264	34.69	33.57	-	34.67	34.69	48,283	34.676	-1.06%
2024-01-02	37.68	-	37.88	37.58	37.76	42,890	1,617,626	37.716	35.06	-	35.25	34.97	35.14	46,091	35.096	-1.93%
2023-12-29	38.42	-	-	38.24	38.42	47,570	1,826,770	38.402	35.75	-	-	35.58	35.75	51,120	35.735	-0.16%
2023-12-28	38.48	36.08	-	38.40	38.58	31,590	1,214,691	38.452	35.81	33.57	-	35.73	35.90	33,948	35.781	3.22%
2023-12-27	37.28	36.08	-	-	-	0	0	-	34.69	33.57	-	-	-	0	-	1.47%
2023-12-22	36.74	36.22	-	36.60	37.12	29,460	1,087,412	36.912	34.19	33.70	-	34.06	34.54	31,659	34.348	-2.55%
2023-12-21	37.70	36.22	-	37.34	37.70	16,613	625,729	37.665	35.08	33.70	-	34.75	35.08	17,853	35.049	0.32%
2023-12-20	37.58	32.00	-	37.54	37.58	59,500	2,236,300	37.585	34.97	29.78	-	34.93	34.97	63,941	34.975	0.54%
2023-12-19	37.38	32.00	-	37.22	37.42	40,160	1,498,980	37.325	34.78	29.78	-	34.64	34.82	43,157	34.733	-0.64%
2023-12-18	37.62	-	-	37.48	37.66	110,670	4,160,483	37.594	35.01	-	-	34.88	35.04	118,930	34.983	-1.31%
2023-12-15	38.32	38.16	38.88	38.10	38.32	135,210	5,173,007	38.259	35.47	35.32	35.99	35.27	35.47	146,063	35.416	2.96%
2023-12-14	37.22	36.22	-	37.14	37.42	151,230	5,627,720	37.213	34.45	33.53	-	34.38	34.64	163,369	34.448	1.25%
2023-12-13	36.76	36.18	-	36.70	36.76	140,270	5,154,390	36.746	34.03	33.49	-	33.97	34.03	151,530	34.016	-0.92%
2023-12-12	37.10	36.02	-	36.78	37.10	132,490	4,913,941	37.089	34.34	33.34	-	34.05	34.34	143,125	34.333	1.48%
2023-12-11	36.56	36.02	37.50	36.12	36.82	108,930	3,980,923	36.546	33.84	33.34	34.71	33.44	34.08	117,674	33.830	-0.81%
2023-12-08	36.86	36.42	-	36.84	37.02	104,140	3,838,866	36.863	34.12	33.71	-	34.10	34.27	112,499	34.123	-0.43%
2023-12-07	37.02	36.42	-	36.98	37.06	88,750	3,285,685	37.022	34.27	33.71	-	34.23	34.31	95,874	34.271	-1.02%
2023-12-06	37.40	36.42	-	37.22	37.40	91,660	3,417,964	37.290	34.62	33.71	-	34.45	34.62	99,018	34.519	1.58%
2023-12-05	36.82	36.42	-	36.64	37.76	74,890	2,756,170	36.803	34.08	33.71	-	33.92	34.95	80,901	34.068	-2.85%
2023-12-04	37.90	37.66	38.06	37.84	38.78	50,200	1,904,184	37.932	35.08	34.86	35.23	35.03	35.90	54,230	35.113	-2.27%
2023-12-01	38.78	38.26	-	38.76	39.10	105,010	4,074,091	38.797	35.90	35.42	-	35.88	36.19	113,439	35.914	-0.97%
2023-11-30	39.16	39.14	-	38.80	39.20	105,650	4,124,129	39.036	36.25	36.23	-	35.92	36.29	114,131	36.135	-0.05%
2023-11-29	39.18	38.80	-	39.02	39.64	19,760	772,926	39.116	36.27	35.92	-	36.12	36.69	21,346	36.209	-2.49%
2023-11-28	40.18	-	-	40.12	40.50	58,850	2,365,630	40.198	37.19	-	-	37.14	37.49	63,574	37.211	-0.94%
2023-11-27	40.56	-	40.62	40.32	40.58	39,190	1,589,081	40.548	37.55	-	37.60	37.32	37.56	42,336	37.535	0.15%
2023-11-24	40.50	40.50	-	40.50	40.66	423,800	17,228,520	40.653	37.49	37.49	-	37.49	37.64	457,819	37.632	-2.46%
2023-11-23	41.52	-	-	-	-	0	0	-	38.43	-	-	-	-	0	-	0.73%
2023-11-22	41.22	-	41.22	41.10	41.22	31,000	1,277,360	41.205	38.16	-	38.16	38.05	38.16	33,488	38.143	0.10%
2023-11-21	41.18	-	41.26	41.78	41.96	13,011	537,314	41.297	38.12	-	38.19	38.68	38.84	14,055	38.228	0.15%
2023-11-20	41.12	41.16	41.26	40.72	41.22	271,100	11,063,075	40.808	38.06	38.10	38.19	37.69	38.16	292,861	37.776	1.28%
2023-11-17	40.60	38.26	40.60	40.52	40.90	74,610	3,028,027	40.585	37.58	35.42	37.58	37.51	37.86	80,599	37.569	-1.50%
2023-11-16	41.22	-	41.30	41.22	41.26	128,000	5,278,080	41.235	38.16	-	38.23	38.16	38.19	138,275	38.171	-1.86%
2023-11-15	42.00	38.26	42.00	41.38	42.08	145,870	6,117,376	41.937	38.88	35.42	38.88	38.31	38.95	157,579	38.821	3.91%
2023-11-14	40.42	-	40.42	40.36	40.42	151,400	6,119,828	40.422	37.42	-	37.42	37.36	37.42	163,553	37.418	-0.20%
2023-11-13	40.50	-	-	40.08	40.50	119,330	4,820,546	40.397	37.49	-	-	37.10	37.49	128,909	37.395	1.35%
2023-11-10	39.96	-	-	39.98	40.14	47,780	1,913,075	40.039	36.99	-	-	37.01	37.16	51,615	37.064	-2.11%
2023-11-09	40.82	-	40.82	40.70	40.82	108,100	4,410,110	40.797	37.79	-	37.79	37.68	37.79	116,777	37.765	-0.34%
2023-11-08	40.96	40.88	40.96	40.88	41.28	111,000	4,546,160	40.956	37.92	37.84	37.92	37.84	38.21	119,910	37.913	-0.34%
2023-11-07	41.10	41.02	41.10	41.06	41.64	128,930	5,307,200	41.163	38.05	37.97	38.05	38.01	38.55	139,279	38.105	-1.91%
2023-11-06	41.90	41.82	41.90	41.80	42.12	149,810	6,275,759	41.892	38.79	38.71	38.79	38.69	38.99	161,835	38.779	1.85%
2023-11-03	41.14	41.04	41.14	40.50	41.14	380,120	15,614,162	41.077	38.08	37.99	38.08	37.49	38.08	410,632	38.025	3.00%
2023-11-02	39.94	39.86	39.94	39.84	40.24	395,030	15,765,006	39.908	36.97	36.90	36.97	36.88	37.25	426,739	36.943	1.17%
2023-11-01	39.48	39.36	39.48	39.26	39.56	155,220	6,123,994	39.454	36.55	36.44	36.55	36.34	36.62	167,680	36.522	-0.20%
2023-10-31	39.56	39.48	39.56	39.40	39.98	360,090	14,245,292	39.560	36.62	36.55	36.62	36.47	37.01	388,995	36.621	-1.93%
2023-10-30	40.34	-	-	39.92	40.34	244,590	9,793,611	40.041	37.34	-	-	36.95	37.34	264,223	37.066	0.75%
2023-10-27	40.04	39.92	40.04	39.98	40.20	481,140	19,253,112	40.016	37.06	36.95	37.06	37.01	37.21	519,761	37.042	2.40%
2023-10-26	39.10	39.06	39.10	38.84	39.12	151,070	5,907,643	39.105	36.19	36.16	36.19	35.95	36.21	163,196	36.200	-0.86%
2023-10-25	39.44	39.36	39.44	39.36	40.44	60,110	2,380,406	39.601	36.51	36.44	36.51	36.44	37.44	64,935	36.658	0.31%
2023-10-24	39.32	39.28	39.32	39.10	39.46	291,852	11,462,390	39.275	36.40	36.36	36.40	36.19	36.53	315,279	36.356	-0.61%
2023-10-20	39.56	39.48	39.56	39.50	39.58	112,770	4,460,937	39.558	36.62	36.55	36.62	36.56	36.64	121,822	36.618	-0.60%
2023-10-19	39.80	39.74	39.80	39.80	40.18	1,364,290	54,546,951	39.982	36.84	36.79	36.84	36.84	37.19	1,473,802	37.011	-2.69%
2023-10-18	40.90	40.84	40.90	40.88	40.96	40,060	1,638,453	40.900	37.86	37.81	37.86	37.84	37.92	43,276	37.861	-0.54%
2023-10-17	41.12	41.10	41.12	40.96	41.12	156,040	6,411,201	41.087	38.06	38.05	38.06	37.92	38.06	168,565	38.034	0.73%
2023-10-16	40.82	40.76	40.82	40.80	41.34	255,560	10,458,798	40.925	37.79	37.73	37.79	37.77	38.27	276,074	37.884	-1.11%
2023-10-13	41.28	41.20	41.28	41.22	41.54	153,960	6,355,295	41.279	38.21	38.14	38.21	38.16	38.45	166,318	38.212	-2.41%
2023-10-12	42.30	42.24	42.32	42.24	42.40	1,555,670	65,788,375	42.289	39.16	39.10	39.18	39.10	39.25	1,680,544	39.147	1.83%
2023-10-11	41.54	41.46	41.54	41.52	41.58	710	29,486	41.530	38.45	38.38	38.45	38.43	38.49	767	38.444	1.66%
2023-10-10	40.86	40.80	40.86	40.80	41.42	266,040	10,871,747	40.865	37.82	37.77	37.82	37.77	38.34	287,395	37.829	0.94%
2023-10-09	40.48	40.44	40.50	40.34	40.64	217,070	8,809,645	40.584	37.47	37.44	37.49	37.34	37.62	234,494	37.569	0.15%
2023-10-06	40.42	40.36	40.42	40.22	40.64	272,720	11,005,487	40.355	37.42	37.36	37.42	37.23	37.62	294,611	37.356	1.71%
2023-10-05	39.74	39.68	39.74	39.70	40.00	172,710	6,870,335	39.780	36.79	36.73	36.79	36.75	37.03	186,574	36.824	0.20%
2023-10-04	39.66	39.66	39.74	39.44	39.84	518,450	20,544,582	39.627	36.71	36.71	36.79	36.51	36.88	560,066	36.682	-0.50%
2023-10-03	39.86	39.86	40.10	39.76	39.98	167,971,170	6,900,277,978	41.080	36.90	36.90	37.12	36.81	37.01	181,454,305	38.028	-2.83%
2023-09-29	41.02	36.00	-	40.52	40.54	45,000	1,823,700	40.527	37.97	33.32	-	37.51	37.53	48,612	37.515	3.27%
2023-09-28	39.72	36.00	-	39.72	40.16	50,970	2,032,111	39.869	36.77	33.32	-	36.77	37.18	55,061	36.906	-1.39%
2023-09-27	40.28	36.00	40.62	40.24	40.32	180,000	7,248,000	40.267	37.29	33.32	37.60	37.25	37.32	194,449	37.275	0.45%
2023-09-26	40.10	36.00	-	40.34	40.34	30,010	1,210,603	40.340	37.12	33.32	-	37.34	37.34	32,419	37.342	-1.72%
2023-09-25	40.80	36.00	-	-	-	0	0	-	37.77	33.32	-	-	-	0	-	-1.78%
2023-09-22	41.54	40.74	-	40.70	40.78	26,100	1,063,053	40.730	38.45	37.71	-	37.68	37.75	28,195	37.704	2.62%
2023-09-21	40.48	36.00	-	40.48	40.72	6,452	261,480	40.527	37.47	33.32	-	37.47	37.69	6,970	37.516	-1.56%
2023-09-20	41.12	40.00	-	-	-	0	0	-	38.06	37.03	-	-	-	0	-	-0.70%
2023-09-19	42.04	40.00	-	41.84	42.08	1,970	82,819	42.040	38.33	36.47	-	38.15	38.37	2,161	38.333	-0.14%
2023-09-18	42.10	40.00	-	42.34	42.34	401,000	16,946,740	42.261	38.39	36.47	-	38.61	38.61	439,779	38.535	-1.59%
2023-09-15	42.78	-	-	42.76	42.76	1,000	42,760	42.760	39.01	-	-	38.99	38.99	1,097	38.990	0.75%
2023-09-14	42.46	-	-	42.24	42.46	1,050	44,572	42.450	38.72	-	-	38.52	38.72	1,152	38.706	-0.19%
2023-09-13	42.54	-	-	-	-	0	0	-	38.79	-	-	-	-	0	-	-0.23%
2023-09-12	42.64	-	-	-	-	0	0	-	38.88	-	-	-	-	0	-	-0.14%
2023-09-11	42.70	-	-	42.72	42.72	50	2,136	42.720	38.93	-	-	38.95	38.95	55	38.953	-0.70%
2023-09-07	43.00	-	-	-	-	0	0	-	39.21	-	-	-	-	0	-	-1.47%
2023-09-06	43.64	-	-	-	-	0	0	-	39.79	-	-	-	-	0	-	-0.05%
2023-09-05	43.66	-	-	-	-	0	0	-	39.81	-	-	-	-	0	-	-2.15%
2023-09-04	44.62	44.58	-	-	-	0	0	-	40.69	40.65	-	-	-	0	-	2.29%
2023-08-31	43.62	-	-	-	-	0	0	-	39.77	-	-	-	-	0	-	-0.59%
2023-08-30	43.88	-	-	-	-	0	0	-	40.01	-	-	-	-	0	-	0.41%
2023-08-29	43.70	-	-	-	-	0	0	-	39.85	-	-	-	-	0	-	2.25%
2023-08-28	42.74	-	-	-	-	0	0	-	38.97	-	-	-	-	0	-	0.66%
2023-08-25	42.46	-	-	42.46	42.46	80	3,396	42.450	38.72	-	-	38.72	38.72	88	38.707	-1.03%
2023-08-24	42.90	-	-	42.44	42.76	2,100	89,476	42.608	39.12	-	-	38.70	38.99	2,303	38.851	2.53%
2023-08-23	41.84	-	-	-	-	0	0	-	38.15	-	-	-	-	0	-	0.38%
2023-08-22	41.68	41.66	-	-	-	0	0	-	38.00	37.99	-	-	-	0	-	0.58%
2023-08-21	41.44	41.30	-	41.80	41.88	121	5,062	41.835	37.79	37.66	-	38.11	38.19	133	38.146	-1.85%
2023-08-18	42.22	-	-	-	-	0	0	-	38.50	-	-	-	-	0	-	-2.09%
2023-08-17	43.12	43.12	-	42.44	43.10	15,160	653,358	43.098	39.32	39.32	-	38.70	39.30	16,626	39.297	-0.32%
2023-08-16	43.26	-	43.54	43.34	43.34	50	2,167	43.340	39.45	-	39.70	39.52	39.52	55	39.518	-1.14%
2023-08-15	43.76	-	-	43.84	43.98	420	18,464	43.962	39.90	-	-	39.97	40.10	461	40.085	-0.95%
2023-08-14	44.18	-	-	43.92	43.92	1,000	43,920	43.920	40.28	-	-	40.05	40.05	1,097	40.047	-1.95%
2023-08-11	45.06	-	-	45.06	45.06	50	2,253	45.060	41.09	-	-	41.09	41.09	55	41.087	-0.97%
2023-08-10	45.50	-	-	-	-	0	0	-	41.49	-	-	-	-	0	-	0.13%
2023-08-09	45.44	-	-	-	-	0	0	-	41.43	-	-	-	-	0	-	0.13%
2023-08-08	45.38	-	-	45.24	45.24	15,000	678,600	45.240	41.38	-	-	41.25	41.25	16,451	41.251	-2.20%
2023-08-07	46.40	-	-	-	-	0	0	-	42.31	-	-	-	-	0	-	-0.17%
2023-08-04	46.48	-	-	-	-	0	0	-	42.38	-	-	-	-	0	-	0.35%
2023-08-03	46.32	-	-	-	-	0	0	-	42.24	-	-	-	-	0	-	-0.17%
2023-08-02	46.40	-	-	46.40	46.40	150	6,960	46.400	42.31	-	-	42.31	42.31	165	42.309	-2.27%
2023-08-01	47.48	-	-	-	-	0	0	-	43.29	-	-	-	-	0	-	-0.17%
2023-07-31	47.56	-	-	-	-	0	0	-	43.37	-	-	-	-	0	-	0.25%
2023-07-28	47.44	-	-	-	-	0	0	-	43.26	-	-	-	-	0	-	1.72%
2023-07-27	46.64	-	-	46.20	46.56	17,610	818,385	46.473	42.53	-	-	42.13	42.45	19,313	42.375	1.75%
2023-07-26	45.84	-	46.20	45.62	45.96	8,470	388,141	45.825	41.80	-	42.13	41.60	41.91	9,289	41.785	-0.17%
2023-07-25	45.92	45.92	46.20	-	-	0	0	-	41.87	41.87	42.13	-	-	0	-	4.36%
2023-07-24	44.00	43.90	-	43.90	44.30	97,590	4,313,969	44.205	40.12	40.03	-	40.03	40.39	107,027	40.307	-2.31%
2023-07-21	45.04	44.20	-	45.30	45.30	10	453	45.300	41.07	40.30	-	41.31	41.31	11	41.306	0.81%
2023-07-20	44.68	44.20	-	-	-	0	0	-	40.74	40.30	-	-	-	0	-	0.00%
2023-07-19	44.68	44.20	-	-	-	0	0	-	40.74	40.30	-	-	-	0	-	-0.62%
2023-07-18	44.96	-	-	45.04	45.48	35,270	1,600,260	45.372	41.00	-	-	41.07	41.47	38,681	41.371	-1.79%
2023-07-14	45.78	-	-	45.78	45.86	1,200	55,016	45.847	41.74	-	-	41.74	41.82	1,316	41.804	0.18%
2023-07-13	45.70	45.22	-	45.70	45.70	500	22,850	45.700	41.67	41.23	-	41.67	41.67	548	41.670	2.97%
2023-07-12	44.38	-	-	-	-	0	0	-	40.47	-	-	-	-	0	-	1.05%
2023-07-11	43.92	-	-	-	-	0	0	-	40.05	-	-	-	-	0	-	0.69%
2023-07-10	43.62	-	-	43.90	43.92	30,000	1,317,300	43.910	39.77	-	-	40.03	40.05	32,901	40.038	0.46%
2023-07-07	43.42	-	-	43.36	43.42	15,600	677,316	43.418	39.59	-	-	39.54	39.59	17,109	39.589	-1.32%
2023-07-06	44.00	43.60	-	-	-	0	0	-	40.12	39.76	-	-	-	0	-	-2.18%
2023-07-05	44.98	-	-	-	-	0	0	-	41.01	-	-	-	-	0	-	-1.32%
2023-07-04	45.58	-	-	-	-	0	0	-	41.56	-	-	-	-	0	-	0.71%
2023-07-03	45.26	-	-	-	-	0	0	-	41.27	-	-	-	-	0	-	1.75%
2023-06-30	44.48	-	-	44.48	44.48	150	6,672	44.480	40.56	-	-	40.56	40.56	165	40.558	0.14%
2023-06-29	44.42	-	-	44.42	44.42	850	37,757	44.420	40.50	-	-	40.50	40.50	932	40.503	-1.20%
2023-06-28	44.96	-	-	-	-	0	0	-	41.00	-	-	-	-	0	-	0.27%
2023-06-27	44.84	-	-	-	-	0	0	-	40.89	-	-	-	-	0	-	1.54%
2023-06-26	44.16	-	-	-	-	0	0	-	40.27	-	-	-	-	0	-	-0.54%
2023-06-23	44.40	-	-	-	-	0	0	-	40.48	-	-	-	-	0	-	-1.51%
2023-06-21	45.08	-	-	45.12	45.12	70	3,158	45.114	41.10	-	-	41.14	41.14	77	41.136	-1.96%
2023-06-20	45.98	-	-	45.98	45.98	130	5,977	45.977	41.93	-	-	41.93	41.93	143	41.923	-2.13%
2023-06-19	47.28	-	-	47.28	47.28	1,100	52,008	47.280	42.84	-	-	42.84	42.84	1,214	42.837	-0.59%
2023-06-16	47.56	-	-	-	-	0	0	-	43.09	-	-	-	-	0	-	0.81%
2023-06-15	47.18	-	-	-	-	0	0	-	42.75	-	-	-	-	0	-	2.12%
2023-06-14	46.20	-	-	46.20	46.20	180	8,316	46.200	41.86	-	-	41.86	41.86	199	41.859	-0.17%
2023-06-13	46.28	-	-	45.76	46.28	40	1,840	46.000	41.93	-	-	41.46	41.93	44	41.678	0.96%
2023-06-12	45.84	-	-	45.66	45.72	850	38,856	45.713	41.53	-	-	41.37	41.42	938	41.418	0.09%
2023-06-09	45.80	-	-	-	-	0	0	-	41.50	-	-	-	-	0	-	0.75%
2023-06-08	45.46	-	-	-	-	0	0	-	41.19	-	-	-	-	0	-	0.09%
2023-06-07	45.42	-	-	-	-	0	0	-	41.15	-	-	-	-	0	-	1.07%
2023-06-06	44.94	-	-	-	-	0	0	-	40.72	-	-	-	-	0	-	0.00%
2023-06-05	44.94	-	-	44.74	44.76	5,440	243,493	44.760	40.72	-	-	40.54	40.55	6,004	40.554	0.72%
2023-06-02	44.62	-	-	43.64	43.64	110	4,800	43.636	40.43	-	-	39.54	39.54	121	39.536	4.45%
2023-06-01	42.72	-	-	-	-	0	0	-	38.71	-	-	-	-	0	-	0.00%
2023-05-31	42.72	-	-	42.72	42.72	110	4,699	42.718	38.71	-	-	38.71	38.71	121	38.704	-2.02%
2023-05-30	43.60	-	-	-	-	0	0	-	39.50	-	-	-	-	0	-	0.00%
2023-05-29	43.60	-	-	-	-	0	0	-	39.50	-	-	-	-	0	-	-0.68%
2023-05-25	43.90	-	-	43.90	43.90	150	6,585	43.900	39.77	-	-	39.77	39.77	166	39.775	-2.01%
2023-05-24	44.80	-	-	45.06	45.06	40	1,802	45.050	40.59	-	-	40.83	40.83	44	40.817	-1.62%
2023-05-23	45.54	-	-	-	-	0	0	-	41.26	-	-	-	-	0	-	-0.96%
2023-05-22	45.98	-	-	-	-	0	0	-	41.66	-	-	-	-	0	-	1.05%
2023-05-19	45.50	-	-	-	-	0	0	-	41.22	-	-	-	-	0	-	-0.78%
2023-05-18	45.86	-	-	45.86	45.86	50	2,293	45.860	41.55	-	-	41.55	41.55	55	41.551	0.13%
2023-05-17	45.80	-	-	46.24	46.24	40	1,849	46.225	41.50	-	-	41.90	41.90	44	41.882	-2.18%
2023-05-16	46.82	-	-	-	-	0	0	-	42.42	-	-	-	-	0	-	0.00%
2023-05-15	46.82	-	-	-	-	0	0	-	42.42	-	-	-	-	0	-	1.43%
2023-05-12	46.16	-	-	46.22	46.22	40	1,848	46.200	41.82	-	-	41.88	41.88	44	41.859	-0.86%
2023-05-11	46.56	-	-	-	-	0	0	-	42.19	-	-	-	-	0	-	-0.09%
2023-05-10	46.60	-	-	46.72	46.72	200	9,344	46.720	42.22	-	-	42.33	42.33	221	42.330	-0.47%
2023-05-09	46.82	-	-	47.60	47.66	490	23,336	47.625	42.42	-	-	43.13	43.18	541	43.150	-2.01%
2023-05-08	47.78	-	-	-	-	0	0	-	43.29	-	-	-	-	0	-	0.25%
2023-05-05	47.66	-	-	47.66	47.74	230	10,972	47.704	43.18	-	-	43.18	43.25	254	43.222	0.76%
2023-05-04	47.30	-	-	-	-	0	0	-	42.86	-	-	-	-	0	-	1.46%
2023-05-03	46.62	-	-	46.52	46.52	50	2,326	46.520	42.24	-	-	42.15	42.15	55	42.149	-1.15%
2023-05-02	47.16	-	-	47.06	47.06	50	2,353	47.060	42.73	-	-	42.64	42.64	55	42.638	-0.97%
2023-04-28	47.62	-	47.74	47.76	47.76	40	1,910	47.750	43.15	-	43.25	43.27	43.27	44	43.263	0.85%
2023-04-27	47.22	-	47.30	47.22	47.22	70	3,305	47.214	42.78	-	42.86	42.78	42.78	77	42.778	0.73%
2023-04-26	46.88	-	-	-	-	0	0	-	42.47	-	-	-	-	0	-	0.82%
2023-04-25	46.50	-	-	46.50	46.50	40	1,860	46.500	42.13	-	-	42.13	42.13	44	42.131	-1.52%
2023-04-24	47.22	46.98	-	46.98	47.64	1,020	47,939	46.999	42.78	42.57	-	42.57	43.16	1,126	42.583	-1.25%
2023-04-21	47.82	-	-	48.50	48.50	40	1,940	48.500	43.33	-	-	43.94	43.94	44	43.943	-1.73%
2023-04-20	48.66	-	-	-	-	0	0	-	44.09	-	-	-	-	0	-	-0.08%
2023-04-19	48.70	-	-	49.20	49.20	1,000	49,200	49.200	44.12	-	-	44.58	44.58	1,104	44.577	-1.02%
2023-04-18	49.20	48.64	-	49.20	49.44	22,000	1,085,040	49.320	44.58	44.07	-	44.58	44.79	24,282	44.686	-0.81%
2023-04-17	49.60	48.64	-	-	-	0	0	-	44.94	44.07	-	-	-	0	-	1.27%
2023-04-14	48.98	48.64	-	48.76	48.96	21,930	1,071,890	48.878	44.38	44.07	-	44.18	44.36	24,204	44.285	0.57%
2023-04-13	48.70	-	-	48.22	48.36	22,400	1,081,696	48.290	44.12	-	-	43.69	43.82	24,723	43.752	0.08%
2023-04-12	48.66	-	-	48.66	48.80	22,400	1,091,552	48.730	44.09	-	-	44.09	44.21	24,723	44.151	-0.33%
2023-04-11	48.82	-	-	-	-	0	0	-	44.23	-	-	-	-	0	-	0.66%
2023-04-06	48.50	-	48.50	-	-	0	0	-	43.94	-	43.94	-	-	0	-	0.00%
2023-04-04	48.50	-	-	-	-	0	0	-	43.94	-	-	-	-	0	-	-0.37%
2023-04-03	48.68	-	-	48.58	48.70	2,310	112,408	48.662	44.11	-	-	44.02	44.12	2,550	44.089	0.16%
2023-03-31	48.60	-	-	-	-	0	0	-	44.03	-	-	-	-	0	-	0.37%
2023-03-30	48.42	-	-	-	-	0	0	-	43.87	-	-	-	-	0	-	0.50%
2023-03-29	48.18	-	-	48.10	48.66	6,220	300,429	48.301	43.65	-	-	43.58	44.09	6,865	43.762	1.39%
2023-03-28	47.52	-	-	-	-	0	0	-	43.05	-	-	-	-	0	-	0.42%
2023-03-27	47.32	-	-	47.16	47.46	400	18,964	47.410	42.87	-	-	42.73	43.00	441	42.955	-1.70%
2023-03-24	48.14	-	-	48.04	48.16	2,150	103,291	48.042	43.62	-	-	43.53	43.63	2,373	43.528	0.25%
2023-03-23	48.02	-	-	47.94	48.02	950	45,595	47.995	43.51	-	-	43.44	43.51	1,049	43.485	1.87%
2023-03-22	47.14	47.14	-	-	-	0	0	-	42.71	42.71	-	-	-	0	-	2.08%
2023-03-21	46.30	-	-	45.88	45.88	700	32,116	45.880	41.84	-	-	41.46	41.46	775	41.461	1.54%
2023-03-20	45.60	45.30	45.60	45.76	45.76	30	1,372	45.733	41.21	40.94	41.21	41.35	41.35	33	41.329	-2.56%
2023-03-17	46.80	47.00	-	46.56	46.56	100	4,656	46.560	42.29	42.47	-	42.08	42.08	111	42.076	1.08%
2023-03-16	46.30	45.50	-	46.30	46.40	1,890	87,556	46.326	41.84	41.12	-	41.84	41.93	2,091	41.864	-1.49%
2023-03-15	47.00	-	-	47.00	47.32	1,000	47,294	47.294	42.47	-	-	42.47	42.76	1,107	42.739	1.51%
2023-03-14	46.30	-	-	46.30	47.12	1,340	62,580	46.702	41.84	-	-	41.84	42.58	1,483	42.204	-2.03%
2023-03-13	47.26	-	-	46.78	47.34	780	36,838	47.228	42.71	-	-	42.27	42.78	863	42.680	1.20%
2023-03-10	46.70	-	-	46.70	47.28	1,630	76,887	47.170	42.20	-	-	42.20	42.73	1,804	42.627	-2.91%
2023-03-09	48.10	46.78	-	48.10	48.40	3,310	159,671	48.239	43.47	42.27	-	43.47	43.74	3,663	43.593	-0.25%
2023-03-08	48.22	46.78	-	48.16	48.46	6,100	295,056	48.370	43.58	42.27	-	43.52	43.79	6,750	43.711	-2.94%
2023-03-07	49.68	46.78	51.04	-	-	0	0	-	44.90	42.27	46.12	-	-	0	-	-0.72%
2023-03-06	50.04	46.78	-	50.04	50.10	1,220	61,069	50.057	45.22	42.27	-	45.22	45.27	1,350	45.236	0.00%
2023-03-03	50.04	46.78	50.88	49.84	50.16	8,500	425,266	50.031	45.22	42.27	45.98	45.04	45.33	9,406	45.213	0.40%
2023-03-02	49.84	46.78	-	49.92	49.92	20	998	49.900	45.04	42.27	-	45.11	45.11	22	45.094	-0.76%
2023-03-01	50.22	46.78	-	48.48	50.22	5,660	275,720	48.714	45.38	42.27	-	43.81	45.38	6,263	44.022	4.63%
2023-02-28	48.00	46.78	-	48.00	48.56	200	9,692	48.460	43.38	42.27	-	43.38	43.88	221	43.793	-0.46%
2023-02-27	48.22	46.78	-	47.74	48.28	1,080	51,830	47.991	43.58	42.27	-	43.14	43.63	1,195	43.369	-0.37%
2023-02-24	48.40	48.30	-	48.40	48.40	300	14,520	48.400	43.74	43.65	-	43.74	43.74	332	43.738	-1.94%
2023-02-23	49.36	-	-	49.36	49.54	660	32,649	49.468	44.61	-	-	44.61	44.77	730	44.704	-0.36%
2023-02-22	49.54	-	49.56	-	-	0	0	-	44.77	-	44.79	-	-	0	-	-0.40%
2023-02-21	49.74	-	49.80	-	-	0	0	-	44.95	-	45.00	-	-	0	-	-1.11%
2023-02-20	50.30	-	-	50.04	50.04	30	1,501	50.033	45.46	-	-	45.22	45.22	33	45.215	0.28%
2023-02-17	50.16	-	50.16	50.30	50.64	240	12,085	50.354	45.33	-	45.33	45.46	45.76	266	45.504	-1.26%
2023-02-16	50.80	-	-	50.90	50.90	500	25,450	50.900	45.91	-	-	46.00	46.00	553	45.998	1.20%
2023-02-15	50.20	-	50.90	50.20	50.40	1,300	65,360	50.277	45.37	-	46.00	45.37	45.55	1,439	45.435	-1.57%
2023-02-14	51.00	50.94	51.30	50.94	51.20	20	1,021	51.050	46.09	46.03	46.36	46.03	46.27	22	46.133	-0.39%
2023-02-13	51.20	-	-	51.20	51.20	270	13,824	51.200	46.27	-	-	46.27	46.27	299	46.269	-0.54%
2023-02-10	51.48	51.30	51.66	51.48	51.68	820	42,217	51.484	46.52	46.36	46.68	46.52	46.70	907	46.526	-1.87%
2023-02-09	52.46	-	-	51.82	52.46	2,580	134,079	51.969	47.41	-	-	46.83	47.41	2,855	46.963	1.47%
2023-02-08	51.70	51.56	51.92	51.72	51.72	600	31,032	51.720	46.72	46.59	46.92	46.74	46.74	664	46.739	-0.08%
2023-02-07	51.74	-	-	52.00	52.00	400	20,800	52.000	46.76	-	-	46.99	46.99	443	46.992	1.05%
2023-02-06	51.20	51.20	-	51.12	51.30	600	30,762	51.270	46.27	46.27	-	46.20	46.36	664	46.332	-2.22%
2023-02-03	52.36	52.22	-	51.96	52.06	23,000	1,196,230	52.010	47.32	47.19	-	46.96	47.05	25,451	47.001	-1.62%
2023-02-02	53.22	53.00	53.36	53.60	53.80	23,300	1,252,330	53.748	48.09	47.90	48.22	48.44	48.62	25,783	48.571	0.04%
2023-02-01	53.20	-	-	52.96	53.10	23,050	1,222,115	53.020	48.08	-	-	47.86	47.99	25,507	47.914	0.83%
2023-01-31	52.76	52.40	-	52.36	53.84	60,570	3,254,757	53.736	47.68	47.35	-	47.32	48.65	67,025	48.560	-1.57%
2023-01-30	53.60	-	-	54.06	55.00	27,030	1,470,136	54.389	48.44	-	-	48.85	49.70	29,911	49.151	-2.55%
2023-01-27	55.00	-	55.00	55.00	55.10	33,700	1,855,185	55.050	49.70	-	49.70	49.70	49.79	37,292	49.748	0.70%
2023-01-26	54.62	53.80	-	54.14	54.36	24,000	1,301,420	54.226	49.36	48.62	-	48.93	49.12	26,558	49.003	2.55%
2023-01-20	53.26	53.22	-	52.60	52.80	56,480	2,974,868	52.671	48.13	48.09	-	47.53	47.71	62,499	47.598	1.52%
2023-01-19	52.46	-	-	52.18	52.46	48,620	2,542,746	52.298	47.41	-	-	47.15	47.41	53,802	47.261	0.54%
2023-01-18	52.18	-	52.18	52.12	52.48	48,200	2,520,390	52.290	47.15	-	47.15	47.10	47.43	53,337	47.254	0.62%
2023-01-17	51.86	-	-	51.70	52.00	23,400	1,213,280	51.850	46.87	-	-	46.72	46.99	25,894	46.856	-1.41%
2023-01-16	52.60	-	-	52.60	53.02	1,540	81,526	52.939	47.53	-	-	47.53	47.91	1,704	47.840	0.04%
2023-01-13	52.58	-	52.80	52.22	52.22	700	36,554	52.220	47.52	-	47.71	47.19	47.19	775	47.191	1.31%
2023-01-12	51.90	-	-	51.84	52.08	410	21,290	51.927	46.90	-	-	46.85	47.06	454	46.926	0.15%
2023-01-11	51.82	-	-	51.82	52.44	710	36,882	51.947	46.83	-	-	46.83	47.39	786	46.943	0.39%
2023-01-10	51.62	-	-	51.60	51.94	850	44,035	51.806	46.65	-	-	46.63	46.94	941	46.816	-0.35%
2023-01-09	51.80	-	51.96	51.80	52.00	540	28,060	51.963	46.81	-	46.96	46.81	46.99	598	46.958	1.21%
2023-01-06	51.18	-	-	51.18	51.26	380	19,470	51.237	46.25	-	-	46.25	46.32	420	46.302	-0.31%
2023-01-05	51.34	-	51.90	51.16	51.34	600	30,765	51.275	46.40	-	46.90	46.23	46.40	664	46.337	1.82%
2023-01-04	50.42	-	-	49.20	49.86	28,310	1,411,263	49.850	45.56	-	-	44.46	45.06	31,327	45.049	2.90%
2023-01-03	49.00	-	49.00	47.28	49.00	32,620	1,554,367	47.651	44.28	-	44.28	42.73	44.28	36,097	43.061	1.87%
2022-12-30	48.10	-	48.10	48.10	48.10	250	12,025	48.100	43.47	-	43.47	43.47	43.47	277	43.467	0.67%
2022-12-29	47.78	-	-	-	-	0	0	-	43.18	-	-	-	-	0	-	-0.62%
2022-12-28	48.08	-	-	48.08	48.08	450	21,636	48.080	43.45	-	-	43.45	43.45	498	43.449	1.43%
2022-12-23	47.40	-	48.00	47.40	47.40	1,500	71,100	47.400	42.83	-	43.38	42.83	42.83	1,660	42.835	0.00%
2022-12-22	47.40	-	47.62	47.34	47.42	2,490	118,002	47.390	42.83	-	43.03	42.78	42.85	2,755	42.826	2.33%
2022-12-21	46.32	-	47.70	46.34	46.34	330	15,292	46.339	41.86	-	43.11	41.88	41.88	365	41.876	0.96%
2022-12-20	45.88	45.50	47.54	45.82	46.00	980	45,040	45.959	41.46	41.12	42.96	41.41	41.57	1,084	41.533	-1.88%
2022-12-19	46.76	46.00	-	46.94	46.94	110	5,163	46.936	42.26	41.57	-	42.42	42.42	122	42.416	-0.40%
2022-12-16	47.00	-	47.94	47.00	47.26	360	16,948	47.078	42.43	-	43.28	42.43	42.66	399	42.498	0.82%
2022-12-15	46.62	46.00	47.72	46.62	46.64	450	20,981	46.624	42.09	41.53	43.08	42.09	42.10	498	42.089	-1.98%
2022-12-14	47.56	47.30	47.66	47.62	47.94	17,530	837,937	47.800	42.93	42.70	43.02	42.99	43.28	19,419	43.150	0.30%
2022-12-13	47.42	46.80	47.60	47.10	47.52	8,000	378,951	47.369	42.81	42.25	42.97	42.52	42.90	8,862	42.761	1.54%
2022-12-12	46.70	-	-	46.56	47.58	8,770	411,393	46.909	42.16	-	-	42.03	42.95	9,715	42.346	-2.87%
2022-12-09	48.08	-	-	46.90	48.42	41,670	1,983,203	47.593	43.40	-	-	42.34	43.71	46,160	42.964	2.30%
2022-12-08	47.00	45.10	-	45.74	47.10	36,980	1,716,610	46.420	42.43	40.71	-	41.29	42.52	40,965	41.905	3.98%
2022-12-07	45.20	45.20	-	45.20	47.42	61,220	2,855,179	46.638	40.80	40.80	-	40.80	42.81	67,817	42.101	-2.71%
2022-12-06	46.46	46.16	-	46.14	46.76	99,530	4,612,778	46.346	41.94	41.67	-	41.65	42.21	110,255	41.837	-0.51%
2022-12-05	46.70	-	-	46.16	46.70	44,510	2,066,365	46.425	42.16	-	-	41.67	42.16	49,306	41.909	4.80%
2022-12-02	44.56	44.52	44.84	44.30	44.98	31,780	1,417,181	44.594	40.23	40.19	40.48	39.99	40.60	35,204	40.256	-0.58%
2022-12-01	44.82	-	-	44.82	45.74	25,460	1,148,444	45.108	40.46	-	-	40.46	41.29	28,203	40.720	1.22%
2022-11-30	44.28	-	-	43.16	44.16	33,880	1,475,739	43.558	39.97	-	-	38.96	39.86	37,531	39.321	1.65%
2022-11-29	43.56	41.92	-	42.68	43.56	18,840	808,419	42.910	39.32	37.84	-	38.53	39.32	20,870	38.736	6.14%
2022-11-28	41.04	40.98	41.32	40.12	41.30	27,540	1,128,665	40.983	37.05	36.99	37.30	36.22	37.28	30,508	36.996	-1.77%
2022-11-25	41.78	41.54	42.60	41.52	42.00	25,310	1,057,271	41.773	37.72	37.50	38.46	37.48	37.91	28,037	37.709	-0.38%
2022-11-24	41.94	41.80	42.60	41.80	42.16	25,610	1,074,537	41.958	37.86	37.73	38.46	37.73	38.06	28,370	37.876	1.01%
2022-11-23	41.52	41.46	41.80	41.30	41.78	27,860	1,156,013	41.494	37.48	37.43	37.73	37.28	37.72	30,862	37.457	0.19%
2022-11-22	41.44	-	-	41.10	42.30	25,030	1,040,331	41.563	37.41	-	-	37.10	38.19	27,727	37.520	-1.19%
2022-11-21	41.94	-	-	41.60	42.18	52,120	2,177,981	41.788	37.86	-	-	37.55	38.08	57,736	37.723	-1.87%
2022-11-18	42.74	42.40	43.36	42.72	43.84	55,460	2,401,864	43.308	38.58	38.28	39.14	38.56	39.58	61,436	39.095	-1.61%
2022-11-17	43.44	42.40	-	42.42	43.56	52,180	2,231,830	42.772	39.21	38.28	-	38.29	39.32	57,803	38.611	-0.50%
2022-11-16	43.66	43.50	-	43.34	44.12	98,640	4,310,389	43.698	39.41	39.27	-	39.12	39.83	109,269	39.448	0.00%
2022-11-15	43.66	43.64	-	42.42	43.84	381,010	16,520,060	43.359	39.41	39.39	-	38.29	39.58	422,066	39.141	3.71%
2022-11-14	42.10	42.10	42.42	41.84	42.78	501,140	21,184,199	42.272	38.00	38.00	38.29	37.77	38.62	555,140	38.160	2.33%
2022-11-11	41.14	-	-	39.78	41.14	787,830	31,722,749	40.266	37.14	-	-	35.91	37.14	872,723	36.349	9.41%
2022-11-10	37.60	36.00	-	37.44	40.00	424,120	15,970,392	37.655	33.94	32.50	-	33.80	36.11	469,821	33.992