Prices and Webb-site Total Returns

CSOP Hang Seng Index ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03037	2021-05-06			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
2025-12-31	25.82	25.80	25.84	25.80	26.08	36,500	943,420	25.847	25.82	25.80	25.84	25.80	26.08	36,500	25.847	-1.00%
2025-12-30	26.08	25.40	26.54	25.92	26.16	30,757	799,213	25.985	26.08	25.40	26.54	25.92	26.16	30,757	25.985	0.85%
2025-12-29	25.86	25.40	25.90	25.86	26.28	11,000	287,370	26.125	25.86	25.40	25.90	25.86	26.28	11,000	26.125	-0.69%
2025-12-24	26.04	26.02	26.08	26.02	26.10	36,000	937,580	26.044	26.04	26.02	26.08	26.02	26.10	36,000	26.044	0.08%
2025-12-23	26.02	25.40	26.20	26.02	26.18	136,000	3,555,680	26.145	26.02	25.40	26.20	26.02	26.18	136,000	26.145	-0.08%
2025-12-22	26.04	25.90	26.68	25.94	26.06	12,501	325,395	26.030	26.04	25.90	26.68	25.94	26.06	12,501	26.030	0.39%
2025-12-19	25.94	25.84	26.68	25.88	25.98	22,102	573,177	25.933	25.94	25.84	26.68	25.88	25.98	22,102	25.933	0.86%
2025-12-18	25.72	25.72	26.68	25.58	25.72	13,001	332,685	25.589	25.72	25.72	26.68	25.58	25.72	13,001	25.589	0.16%
2025-12-17	25.68	25.68	25.80	25.46	25.72	16,640	425,708	25.583	25.68	25.68	25.80	25.46	25.72	16,640	25.583	0.94%
2025-12-16	25.44	25.42	25.48	25.36	25.60	49,001	1,247,135	25.451	25.44	25.42	25.48	25.36	25.60	49,001	25.451	-1.70%
2025-12-15	25.88	25.40	26.68	25.88	25.98	25,500	662,130	25.966	25.88	25.40	26.68	25.88	25.98	25,500	25.966	-1.30%
2025-12-12	26.22	25.40	26.68	25.98	26.24	76,700	2,002,642	26.110	26.22	25.40	26.68	25.98	26.24	76,700	26.110	1.71%
2025-12-11	25.78	25.40	26.68	25.76	26.00	23,000	595,990	25.913	25.78	25.40	26.68	25.76	26.00	23,000	25.913	0.23%
2025-12-10	25.72	25.70	26.68	25.48	25.72	38,500	986,450	25.622	25.72	25.70	26.68	25.48	25.72	38,500	25.622	0.31%
2025-12-09	25.64	25.50	26.00	25.64	25.92	22,528	580,879	25.785	25.64	25.50	26.00	25.64	25.92	22,528	25.785	-1.46%
2025-12-08	26.02	25.90	26.68	26.06	26.32	82,500	2,159,840	26.180	26.02	25.90	26.68	26.06	26.32	82,500	26.180	-1.14%
2025-12-05	26.32	25.90	26.68	26.10	26.32	122,000	3,195,110	26.189	26.32	25.90	26.68	26.10	26.32	122,000	26.189	0.61%
2025-12-04	26.16	25.90	26.26	25.98	26.16	8,000	208,480	26.060	26.16	25.90	26.26	25.98	26.16	8,000	26.060	0.69%
2025-12-03	25.98	25.90	26.26	25.98	26.14	32,000	835,150	26.098	25.98	25.90	26.26	25.98	26.14	32,000	26.098	-1.14%
2025-12-02	26.28	26.20	26.50	26.24	26.40	58,510	1,543,863	26.386	26.28	26.20	26.50	26.24	26.40	58,510	26.386	0.31%
2025-12-01	26.20	25.40	26.26	26.22	26.34	28,000	734,100	26.218	26.20	25.40	26.26	26.22	26.34	28,000	26.218	0.46%
2025-11-28	26.08	25.30	26.20	26.08	26.40	8,500	221,900	26.106	26.08	25.30	26.20	26.08	26.40	8,500	26.106	-0.15%
2025-11-27	26.12	25.30	26.28	26.08	26.30	12,037	315,139	26.181	26.12	25.30	26.28	26.08	26.30	12,037	26.181	0.00%
2025-11-26	26.12	25.40	26.10	26.12	26.34	178,000	4,674,110	26.259	26.12	25.40	26.10	26.12	26.34	178,000	26.259	0.15%
2025-11-25	26.08	25.94	26.10	25.94	26.24	121,000	3,162,370	26.135	26.08	25.94	26.10	25.94	26.24	121,000	26.135	0.93%
2025-11-24	25.84	25.76	-	25.56	25.90	97,500	2,509,170	25.735	25.84	25.76	-	25.56	25.90	97,500	25.735	1.89%
2025-11-21	25.36	25.30	26.50	25.36	25.84	69,500	1,774,570	25.533	25.36	25.30	26.50	25.36	25.84	69,500	25.533	-2.54%
2025-11-20	26.60	26.52	27.10	26.46	26.80	139,000	3,700,970	26.626	26.02	25.94	26.51	25.88	26.22	142,098	26.045	0.00%
2025-11-19	26.60	26.52	26.76	26.52	26.74	24,500	653,350	26.667	26.02	25.94	26.18	25.94	26.16	25,046	26.086	-0.23%
2025-11-18	26.66	26.66	28.00	26.62	27.00	46,500	1,242,910	26.729	26.08	26.08	27.39	26.04	26.41	47,537	26.146	-1.77%
2025-11-17	27.14	27.10	28.00	27.08	27.38	11,500	312,340	27.160	26.55	26.51	27.39	26.49	26.78	11,756	26.568	-0.95%
2025-11-14	27.40	25.74	28.00	27.36	27.64	62,500	1,719,140	27.506	26.80	25.18	27.39	26.76	27.04	63,893	26.906	-1.65%
2025-11-13	27.86	25.74	28.00	27.60	27.96	44,000	1,226,630	27.878	27.25	25.18	27.39	27.00	27.35	44,981	27.270	0.51%
2025-11-12	27.72	27.70	27.80	27.60	27.82	22,500	623,610	27.716	27.12	27.10	27.19	27.00	27.21	23,002	27.112	0.80%
2025-11-11	27.50	25.74	27.60	27.32	27.56	18,017	494,256	27.433	26.90	25.18	27.00	26.72	26.96	18,419	26.835	0.22%
2025-11-10	27.44	27.30	27.60	27.00	27.46	30,700	835,278	27.208	26.84	26.70	27.00	26.41	26.86	31,384	26.615	1.63%
2025-11-07	27.00	25.74	27.10	26.94	27.28	23,000	621,420	27.018	26.41	25.18	26.51	26.35	26.69	23,513	26.429	-1.03%
2025-11-06	27.28	26.60	27.62	26.86	27.28	40,000	1,082,210	27.055	26.69	26.02	27.02	26.27	26.69	40,892	26.465	2.48%
2025-11-05	26.62	26.50	30.00	26.24	26.72	74,500	1,963,460	26.355	26.04	25.92	29.35	25.67	26.14	76,161	25.781	-0.37%
2025-11-04	26.72	26.50	30.00	26.66	26.96	18,500	494,470	26.728	26.14	25.92	29.35	26.08	26.37	18,912	26.145	-0.74%
2025-11-03	26.92	26.88	26.94	26.72	26.94	108,000	2,892,070	26.778	26.33	26.29	26.35	26.14	26.35	110,407	26.195	0.75%
2025-10-31	26.72	26.30	30.00	26.72	27.04	78,500	2,111,090	26.893	26.14	25.73	29.35	26.14	26.45	80,250	26.306	-1.18%
2025-10-30	27.04	27.00	27.36	27.00	27.34	64,000	1,735,450	27.116	26.45	26.41	26.76	26.41	26.74	65,427	26.525	0.00%
2025-10-28	27.04	27.00	27.28	27.04	27.28	57,536	1,564,574	27.193	26.45	26.41	26.69	26.45	26.69	58,819	26.600	-0.52%
2025-10-27	27.18	27.10	27.20	27.10	27.22	97,000	2,634,840	27.163	26.59	26.51	26.61	26.51	26.63	99,162	26.571	0.97%
2025-10-24	26.92	26.82	27.06	26.82	27.00	51,500	1,384,740	26.888	26.33	26.24	26.47	26.24	26.41	52,648	26.302	0.90%
2025-10-23	26.68	26.40	26.66	26.42	26.78	70,500	1,880,360	26.672	26.10	25.82	26.08	25.84	26.20	72,071	26.090	0.60%
2025-10-22	26.52	26.52	26.80	26.42	26.70	20,144	534,857	26.552	25.94	25.94	26.22	25.84	26.12	20,593	25.973	-1.19%
2025-10-21	26.84	26.50	27.08	26.62	27.12	12,500	337,240	26.979	26.25	25.92	26.49	26.04	26.53	12,779	26.391	0.83%
2025-10-20	26.62	26.50	26.66	26.52	26.66	22,700	604,004	26.608	26.04	25.92	26.08	25.94	26.08	23,206	26.028	2.62%
2025-10-17	25.94	25.92	-	25.88	26.56	69,500	1,813,710	26.097	25.37	25.35	-	25.32	25.98	71,049	25.528	-2.63%
2025-10-16	26.64	26.64	-	26.46	26.78	45,000	1,195,220	26.560	26.06	26.06	-	25.88	26.20	46,003	25.981	-0.08%
2025-10-15	26.66	26.38	-	26.48	26.74	36,000	956,660	26.574	26.08	25.80	-	25.90	26.16	36,802	25.994	1.99%
2025-10-14	26.14	26.10	-	26.06	26.76	135,500	3,573,360	26.372	25.57	25.53	-	25.49	26.18	138,520	25.797	-1.66%
2025-10-13	26.58	26.56	26.80	26.10	26.80	75,636	1,997,813	26.414	26.00	25.98	26.22	25.53	26.22	77,322	25.838	-1.63%
2025-10-10	27.02	27.02	27.14	27.02	27.30	67,800	1,839,400	27.130	26.43	26.43	26.55	26.43	26.70	69,311	26.538	-1.75%
2025-10-09	27.50	27.30	27.80	27.26	27.70	71,017	1,956,258	27.546	26.90	26.70	27.19	26.67	27.10	72,600	26.946	-0.22%
2025-10-08	27.56	27.56	-	27.30	27.70	21,100	580,100	27.493	26.96	26.96	-	26.70	27.10	21,570	26.893	-0.51%
2025-10-06	27.70	27.60	-	27.66	27.90	11,500	319,070	27.745	27.10	27.00	-	27.06	27.29	11,756	27.140	-0.65%
2025-10-03	27.88	27.82	-	27.76	28.12	29,500	822,900	27.895	27.27	27.21	-	27.15	27.51	30,158	27.287	-0.85%
2025-10-02	28.12	28.06	28.18	27.68	28.16	54,500	1,528,150	28.039	27.51	27.45	27.57	27.08	27.55	55,715	27.428	1.74%
2025-09-30	27.64	27.62	27.80	27.40	27.62	90,010	2,475,236	27.500	27.04	27.02	27.19	26.80	27.02	92,016	26.900	0.88%
2025-09-29	27.40	27.30	27.50	26.86	27.44	61,217	1,673,780	27.342	26.80	26.70	26.90	26.27	26.84	62,582	26.746	2.01%
2025-09-26	26.86	26.68	27.14	26.86	27.12	10,500	283,010	26.953	26.27	26.10	26.55	26.27	26.53	10,734	26.366	-1.32%
2025-09-25	27.22	27.20	27.34	27.16	27.38	135,100	3,676,448	27.213	26.63	26.61	26.74	26.57	26.78	138,111	26.619	-0.22%
2025-09-24	27.28	27.00	-	26.88	27.32	36,000	976,310	27.120	26.69	26.41	-	26.29	26.72	36,802	26.528	1.49%
2025-09-23	26.88	26.88	-	26.76	27.14	66,072	1,788,295	27.066	26.29	26.29	-	26.18	26.55	67,545	26.476	-0.67%
2025-09-22	27.06	26.90	27.20	26.96	27.20	71,000	1,921,220	27.059	26.47	26.31	26.61	26.37	26.61	72,583	26.469	-0.81%
2025-09-19	27.28	27.16	-	27.20	27.34	20,008	545,916	27.285	26.69	26.57	-	26.61	26.74	20,454	26.690	-0.07%
2025-09-18	27.30	27.10	27.60	27.10	27.78	72,720	1,996,121	27.449	26.70	26.51	27.00	26.51	27.17	74,341	26.851	-1.37%
2025-09-17	27.68	27.56	27.70	27.36	27.68	130,600	3,598,296	27.552	27.08	26.96	27.10	26.76	27.08	133,511	26.951	1.84%
2025-09-16	27.18	27.16	27.50	27.10	27.26	26,517	721,692	27.216	26.59	26.57	26.90	26.51	26.67	27,108	26.623	-0.07%
2025-09-15	27.20	27.08	27.24	27.06	27.24	80,500	2,190,380	27.210	26.61	26.49	26.65	26.47	26.65	82,294	26.616	0.29%
2025-09-12	27.12	26.84	27.30	27.12	27.22	45,500	1,236,290	27.171	26.53	26.25	26.70	26.53	26.63	46,514	26.579	1.04%
2025-09-11	26.84	26.60	26.86	26.64	26.90	33,500	895,170	26.721	26.25	26.02	26.27	26.06	26.31	34,247	26.139	-0.30%
2025-09-10	26.92	26.86	27.02	26.80	27.04	238,010	6,397,070	26.877	26.33	26.27	26.43	26.22	26.45	243,315	26.291	1.20%
2025-09-09	26.60	26.50	26.62	26.38	26.74	51,036	1,357,424	26.597	26.02	25.92	26.04	25.80	26.16	52,174	26.017	1.22%
2025-09-08	26.28	26.26	26.34	26.08	26.28	20,500	536,500	26.171	25.71	25.69	25.77	25.51	25.71	20,957	25.600	0.77%
2025-09-05	26.08	25.62	27.00	25.84	26.00	7,519	194,522	25.871	25.51	25.06	26.41	25.28	25.43	7,687	25.307	1.56%
2025-09-04	25.68	25.62	25.80	25.66	26.06	27,000	694,110	25.708	25.12	25.06	25.24	25.10	25.49	27,602	25.147	-1.00%
2025-09-03	25.94	25.90	27.00	25.92	26.36	24,500	639,230	26.091	25.37	25.34	26.41	25.35	25.79	25,046	25.522	-0.77%
2025-09-02	26.14	26.06	26.14	26.06	26.36	38,000	993,480	26.144	25.57	25.49	25.57	25.49	25.79	38,847	25.574	-0.38%
2025-09-01	26.24	25.70	26.26	26.14	26.26	44,000	1,153,230	26.210	25.67	25.14	25.69	25.57	25.69	44,981	25.638	2.02%
2025-08-29	25.72	25.30	27.00	25.68	25.86	79,000	2,038,660	25.806	25.16	24.75	26.41	25.12	25.30	80,761	25.243	0.55%
2025-08-28	25.58	25.54	27.00	25.44	25.70	38,500	983,330	25.541	25.02	24.98	26.41	24.89	25.14	39,358	24.984	-0.78%
2025-08-27	25.78	25.70	27.00	25.74	26.24	300,000	7,794,985	25.983	25.22	25.14	26.41	25.18	25.67	306,687	25.417	-1.38%
2025-08-26	26.14	26.00	27.00	26.16	26.42	106,500	2,804,700	26.335	25.57	25.43	26.41	25.59	25.84	108,874	25.761	-1.13%
2025-08-25	26.44	26.00	26.56	26.00	26.54	380,500	10,065,110	26.452	25.86	25.43	25.98	25.43	25.96	388,982	25.876	2.08%
2025-08-22	25.90	25.90	26.50	25.76	25.86	29,000	748,590	25.813	25.34	25.34	25.92	25.20	25.30	29,646	25.251	0.86%
2025-08-21	25.68	25.52	26.50	25.60	25.78	18,500	476,280	25.745	25.12	24.96	25.92	25.04	25.22	18,912	25.184	-0.39%
2025-08-20	25.78	25.72	-	25.52	25.80	25,500	655,200	25.694	25.22	25.16	-	24.96	25.24	26,068	25.134	0.23%
2025-08-19	25.72	25.66	26.50	25.68	25.82	38,000	978,720	25.756	25.16	25.10	25.92	25.12	25.26	38,847	25.194	-0.46%
2025-08-18	25.84	25.66	26.50	25.84	26.04	39,018	1,010,446	25.897	25.28	25.10	25.92	25.28	25.47	39,888	25.332	-1.45%
2025-08-15	26.22	25.82	26.50	25.80	26.22	31,000	802,510	25.887	25.65	25.26	25.92	25.24	25.65	31,691	25.323	0.23%
2025-08-14	26.16	25.80	26.30	26.12	26.34	481,519	12,612,162	26.192	25.59	25.24	25.73	25.55	25.77	492,252	25.621	0.23%
2025-08-13	26.10	26.10	26.20	25.72	26.20	1,264,500	32,992,040	26.091	25.53	25.53	25.63	25.16	25.63	1,292,686	25.522	2.03%
2025-08-12	25.58	25.52	26.00	25.40	25.58	22,500	571,950	25.420	25.02	24.96	25.43	24.85	25.02	23,002	24.866	0.55%
2025-08-11	25.44	25.42	25.88	25.32	25.52	26,200	666,910	25.455	24.89	24.87	25.32	24.77	24.96	26,784	24.900	0.16%
2025-08-08	25.40	25.38	25.66	25.38	25.64	43,500	1,106,450	25.436	24.85	24.83	25.10	24.83	25.08	44,470	24.881	-0.94%
2025-08-07	25.64	25.44	25.64	25.40	25.68	8,500	216,970	25.526	25.08	24.89	25.08	24.85	25.12	8,689	24.969	0.55%
2025-08-06	25.50	25.46	25.54	25.44	25.52	102,000	2,598,890	25.479	24.94	24.90	24.98	24.89	24.96	104,274	24.924	0.31%
2025-08-05	25.42	25.32	-	25.24	25.44	67,500	1,711,460	25.355	24.87	24.77	-	24.69	24.89	69,005	24.802	0.63%
2025-08-04	25.26	25.20	26.20	25.00	25.30	156,900	3,940,630	25.116	24.71	24.65	25.63	24.45	24.75	160,397	24.568	0.80%
2025-08-01	25.06	24.82	26.20	25.06	25.42	101,000	2,546,090	25.209	24.51	24.28	25.63	24.51	24.87	103,251	24.659	-1.18%
2025-07-31	25.36	25.00	25.56	25.34	25.56	472,000	12,008,290	25.441	24.81	24.45	25.00	24.79	25.00	482,521	24.887	-1.48%
2025-07-30	25.74	25.74	25.86	25.74	26.04	36,500	944,270	25.870	25.18	25.18	25.30	25.18	25.47	37,314	25.306	-1.23%
2025-07-29	26.06	26.06	26.50	25.88	26.06	222,000	5,756,140	25.929	25.49	25.49	25.92	25.32	25.49	226,949	25.363	-0.38%
2025-07-28	26.16	26.10	26.26	26.02	26.26	83,000	2,167,470	26.114	25.59	25.53	25.69	25.45	25.69	84,850	25.545	0.77%
2025-07-25	25.96	25.94	26.06	25.96	26.22	68,000	1,769,042	26.015	25.39	25.37	25.49	25.39	25.65	69,516	25.448	-1.07%
2025-07-24	26.24	26.18	26.48	26.14	26.36	58,518	1,536,154	26.251	25.67	25.61	25.90	25.57	25.79	59,822	25.679	0.38%
2025-07-23	26.14	26.08	26.16	25.74	26.14	50,500	1,313,060	26.001	25.57	25.51	25.59	25.18	25.57	51,626	25.434	1.79%
2025-07-22	25.68	25.68	25.74	25.52	25.70	36,500	934,000	25.589	25.12	25.12	25.18	24.96	25.14	37,314	25.031	0.39%
2025-07-21	25.58	24.82	25.60	25.48	25.60	20,500	523,940	25.558	25.02	24.28	25.04	24.92	25.04	20,957	25.001	0.71%
2025-07-18	25.40	24.82	25.48	25.30	25.40	107,000	2,711,150	25.338	24.85	24.28	24.92	24.75	24.85	109,385	24.785	1.44%
2025-07-17	25.04	25.00	25.36	25.02	25.16	57,000	1,430,080	25.089	24.49	24.45	24.81	24.47	24.61	58,271	24.542	-0.32%
2025-07-16	25.12	24.82	25.48	25.16	25.48	226,619	5,763,094	25.431	24.57	24.28	24.92	24.61	24.92	231,670	24.876	0.00%
2025-07-15	25.12	24.96	25.16	24.70	25.08	27,500	683,080	24.839	24.57	24.42	24.61	24.16	24.53	28,113	24.298	1.37%
2025-07-14	24.78	24.74	-	24.74	24.82	10,000	247,780	24.778	24.24	24.20	-	24.20	24.28	10,223	24.238	0.16%
2025-07-11	24.74	24.00	25.00	24.74	25.08	233,200	5,808,890	24.909	24.20	23.48	24.45	24.20	24.53	238,398	24.366	0.49%
2025-07-10	24.62	24.00	25.20	24.42	24.64	43,500	1,066,080	24.508	24.08	23.48	24.65	23.89	24.10	44,470	23.973	0.82%
2025-07-09	24.42	24.42	24.62	24.38	24.58	108,000	2,647,470	24.514	23.89	23.89	24.08	23.85	24.04	110,407	23.979	-1.13%
2025-07-08	24.70	24.00	24.76	24.42	24.70	348,500	8,587,100	24.640	24.16	23.48	24.22	23.89	24.16	356,268	24.103	1.15%
2025-07-07	24.42	24.32	25.10	24.32	24.48	38,500	938,350	24.373	23.89	23.79	24.55	23.79	23.95	39,358	23.841	-0.25%
2025-07-04	24.48	24.42	24.56	24.26	24.60	419,500	10,225,540	24.376	23.95	23.89	24.02	23.73	24.06	428,851	23.844	-0.57%
2025-07-03	24.62	24.52	25.00	24.48	24.66	73,500	1,807,090	24.586	24.08	23.99	24.45	23.95	24.12	75,138	24.050	-0.57%
2025-07-02	24.76	24.40	25.30	24.68	24.82	180,500	4,469,560	24.762	24.22	23.87	24.75	24.14	24.28	184,523	24.222	0.65%
2025-06-30	24.60	24.42	24.80	24.60	24.78	65,000	1,606,390	24.714	24.06	23.89	24.26	24.06	24.24	66,449	24.175	-0.73%
2025-06-27	24.78	24.72	24.96	24.78	24.96	41,019	1,020,711	24.884	24.24	24.18	24.42	24.24	24.42	41,933	24.341	-0.24%
2025-06-26	24.84	24.82	24.90	24.74	24.92	194,500	4,830,000	24.833	24.30	24.28	24.36	24.20	24.38	198,836	24.291	-0.64%
2025-06-25	25.00	24.82	25.04	24.80	25.04	311,300	7,755,944	24.915	24.45	24.28	24.49	24.26	24.49	318,239	24.371	1.21%
2025-06-24	24.70	24.24	24.70	24.20	24.70	149,000	3,669,450	24.627	24.16	23.71	24.16	23.67	24.16	152,321	24.090	2.24%
2025-06-23	24.16	24.06	24.20	23.78	24.18	21,000	504,930	24.044	23.63	23.54	23.67	23.26	23.65	21,468	23.520	1.00%
2025-06-20	23.92	23.78	-	23.82	24.04	21,500	515,450	23.974	23.40	23.26	-	23.30	23.52	21,979	23.452	0.93%
2025-06-19	23.70	23.70	-	23.70	24.10	30,500	728,580	23.888	23.18	23.18	-	23.18	23.57	31,180	23.367	-1.90%
2025-06-18	24.16	23.80	24.20	24.16	24.26	6,500	157,270	24.195	23.63	23.28	23.67	23.63	23.73	6,645	23.668	-1.15%
2025-06-17	24.44	24.38	25.00	24.40	24.46	19,019	464,635	24.430	23.91	23.85	24.45	23.87	23.93	19,443	23.897	-0.65%
2025-06-16	24.60	24.44	25.00	24.28	24.62	20,500	501,330	24.455	24.06	23.91	24.45	23.75	24.08	20,957	23.922	1.23%
2025-06-13	24.30	24.26	24.50	24.26	24.52	201,500	4,890,540	24.271	23.77	23.73	23.97	23.73	23.99	205,992	23.741	-0.82%
2025-06-12	24.50	22.00	25.00	24.50	24.74	81,000	1,995,920	24.641	23.97	21.52	24.45	23.97	24.20	82,806	24.104	-1.29%
2025-06-11	24.82	22.00	24.92	24.80	24.92	91,000	2,263,230	24.871	24.28	21.52	24.38	24.26	24.38	93,028	24.328	0.89%
2025-06-10	24.60	24.44	24.72	24.42	24.72	89,000	2,190,270	24.610	24.06	23.91	24.18	23.89	24.18	90,984	24.073	0.00%
2025-06-09	24.60	24.54	24.80	24.42	24.60	31,000	760,470	24.531	24.06	24.00	24.26	23.89	24.06	31,691	23.996	1.49%
2025-06-06	24.24	22.00	24.38	24.24	24.30	29,600	717,670	24.246	23.71	21.52	23.85	23.71	23.77	30,260	23.717	-0.16%
2025-06-05	24.28	24.20	24.30	24.16	24.30	20,600	499,468	24.246	23.75	23.67	23.77	23.63	23.77	21,059	23.717	1.17%
2025-06-04	24.00	24.00	24.04	23.98	24.08	14,000	336,740	24.053	23.48	23.48	23.52	23.46	23.55	14,312	23.528	0.50%
2025-06-03	23.88	23.78	24.00	23.74	23.90	32,500	775,430	23.859	23.36	23.26	23.48	23.22	23.38	33,224	23.339	1.70%
2025-06-02	23.48	23.00	25.00	23.06	23.46	44,123	1,024,350	23.216	22.97	22.50	24.45	22.56	22.95	45,107	22.710	-0.59%
2025-05-30	23.62	23.48	23.62	23.56	23.72	127,500	3,014,360	23.642	23.10	22.97	23.10	23.05	23.20	130,342	23.127	-1.34%
2025-05-29	23.94	23.60	23.98	23.58	23.90	110,000	2,614,490	23.768	23.42	23.09	23.46	23.07	23.38	112,452	23.250	1.53%
2025-05-28	23.58	23.06	24.00	23.58	23.84	50,500	1,199,410	23.751	23.07	22.56	23.48	23.07	23.32	51,626	23.233	-0.76%
2025-05-27	23.76	23.06	23.80	23.64	23.76	47,500	1,126,640	23.719	23.24	22.56	23.28	23.12	23.24	48,559	23.202	0.68%
2025-05-26	23.60	23.40	24.00	23.60	23.86	29,000	688,530	23.742	23.09	22.89	23.48	23.09	23.34	29,646	23.225	-1.17%
2025-05-23	23.88	23.80	24.10	23.84	24.08	84,000	2,014,280	23.980	23.36	23.28	23.57	23.32	23.55	85,872	23.457	0.08%
2025-05-22	24.10	24.08	24.20	24.06	24.40	89,000	2,146,090	24.113	23.34	23.32	23.44	23.30	23.63	91,899	23.353	-1.07%
2025-05-21	24.36	24.20	24.38	24.24	24.46	21,000	511,900	24.376	23.59	23.44	23.61	23.48	23.69	21,684	23.607	0.58%
2025-05-20	24.22	23.98	24.30	23.92	24.28	33,500	810,040	24.180	23.46	23.22	23.53	23.17	23.51	34,591	23.418	1.42%
2025-05-19	23.88	23.90	24.50	23.62	23.88	60,500	1,439,380	23.791	23.13	23.15	23.73	22.87	23.13	62,471	23.041	-0.17%
2025-05-16	23.92	23.82	25.00	23.78	23.92	74,500	1,777,250	23.856	23.17	23.07	24.21	23.03	23.17	76,927	23.103	-0.17%
2025-05-15	23.96	23.94	24.50	23.94	24.24	21,300	513,572	24.111	23.20	23.18	23.73	23.18	23.48	21,994	23.351	-0.83%
2025-05-14	24.16	24.08	24.16	23.64	24.16	106,000	2,549,090	24.048	23.40	23.32	23.40	22.89	23.40	109,453	23.289	2.37%
2025-05-13	23.60	22.60	-	23.60	23.86	57,539	1,362,755	23.684	22.86	21.89	-	22.86	23.11	59,413	22.937	-2.07%
2025-05-12	24.10	24.10	24.14	23.48	24.24	196,400	4,681,820	23.838	23.34	23.34	23.38	22.74	23.48	202,797	23.086	3.17%
2025-05-09	23.36	23.28	23.40	23.20	23.40	5,000	116,550	23.310	22.62	22.55	22.66	22.47	22.66	5,163	22.575	0.26%
2025-05-08	23.30	22.90	23.32	23.16	23.48	11,000	256,510	23.319	22.56	22.18	22.58	22.43	22.74	11,358	22.583	0.34%
2025-05-07	23.22	23.16	23.24	23.24	23.70	48,000	1,126,600	23.471	22.49	22.43	22.51	22.51	22.95	49,564	22.730	0.26%
2025-05-06	23.16	22.90	23.18	22.96	23.24	71,500	1,653,480	23.126	22.43	22.18	22.45	22.24	22.51	73,829	22.396	0.70%
2025-05-02	23.00	22.98	23.02	22.56	23.02	25,000	570,930	22.837	22.27	22.26	22.29	21.85	22.29	25,814	22.117	1.77%
2025-04-30	22.60	22.48	23.50	22.38	22.56	38,000	853,240	22.454	21.89	21.77	22.76	21.67	21.85	39,238	21.745	0.71%
2025-04-29	22.44	22.40	22.52	22.44	22.54	36,000	809,880	22.497	21.73	21.69	21.81	21.73	21.83	37,173	21.787	0.00%
2025-04-28	22.44	22.20	23.50	22.32	22.48	17,000	379,910	22.348	21.73	21.50	22.76	21.62	21.77	17,554	21.643	0.09%
2025-04-25	22.42	21.00	22.70	22.42	22.70	140,500	3,173,820	22.589	21.71	20.34	21.98	21.71	21.98	145,077	21.877	0.45%
2025-04-24	22.32	22.22	22.60	22.22	22.50	175,500	3,916,670	22.317	21.62	21.52	21.89	21.52	21.79	181,217	21.613	-0.71%
2025-04-23	22.48	22.46	22.60	22.30	22.58	160,500	3,605,400	22.464	21.77	21.75	21.89	21.60	21.87	165,728	21.755	2.37%
2025-04-22	21.96	21.84	23.50	21.70	22.04	152,500	3,350,280	21.969	21.27	21.15	22.76	21.02	21.34	157,467	21.276	0.83%
2025-04-17	21.78	19.78	21.80	21.46	21.82	34,000	735,920	21.645	21.09	19.16	21.11	20.78	21.13	35,107	20.962	1.59%
2025-04-16	21.44	21.24	22.00	21.28	21.56	39,000	833,820	21.380	20.76	20.57	21.31	20.61	20.88	40,270	20.706	-1.92%
2025-04-15	21.86	21.78	22.00	21.72	21.94	25,500	557,150	21.849	21.17	21.09	21.31	21.03	21.25	26,331	21.160	0.18%
2025-04-14	21.82	21.78	22.00	21.66	21.92	210,500	4,581,810	21.766	21.13	21.09	21.31	20.98	21.23	217,357	21.080	2.06%
2025-04-11	21.38	21.20	21.32	20.84	21.52	613,045	12,970,454	21.157	20.71	20.53	20.65	20.18	20.84	633,014	20.490	1.52%
2025-04-10	21.06	20.90	21.18	20.90	21.56	810,000	17,190,420	21.223	20.40	20.24	20.51	20.24	20.88	836,384	20.553	1.74%
2025-04-09	20.70	20.10	20.80	19.42	20.80	4,381,900	89,081,513	20.329	20.05	19.47	20.14	18.81	20.14	4,524,634	19.688	1.37%
2025-04-08	20.42	20.00	20.48	20.08	20.74	3,819,500	78,042,238	20.433	19.78	19.37	19.83	19.45	20.09	3,943,914	19.788	1.90%
2025-04-07	20.04	20.00	20.26	20.04	22.88	648,400	13,346,496	20.584	19.41	19.37	19.62	19.41	22.16	669,521	19.934	-13.55%
2025-04-03	23.18	23.10	23.76	23.08	23.54	310,500	7,210,670	23.223	22.45	22.37	23.01	22.35	22.80	320,614	22.490	-1.78%
2025-04-02	23.60	23.38	23.70	23.36	23.68	231,000	5,430,640	23.509	22.86	22.64	22.95	22.62	22.93	238,524	22.768	-0.42%
2025-04-01	23.70	23.50	23.70	23.56	23.80	334,000	7,900,870	23.655	22.95	22.76	22.95	22.82	23.05	344,880	22.909	0.68%
2025-03-31	23.54	23.34	25.00	23.40	23.68	534,000	12,601,780	23.599	22.80	22.60	24.21	22.66	22.93	551,394	22.854	-1.01%
2025-03-28	23.78	23.68	24.20	23.70	24.10	288,500	6,865,360	23.797	23.03	22.93	23.44	22.95	23.34	297,897	23.046	-0.92%
2025-03-27	24.00	23.50	24.12	23.84	24.12	3,000	72,060	24.020	23.24	22.76	23.36	23.09	23.36	3,098	23.262	0.50%
2025-03-26	23.88	23.50	24.10	23.76	23.96	51,500	1,233,280	23.947	23.13	22.76	23.34	23.01	23.20	53,178	23.192	0.59%
2025-03-25	23.74	23.64	27.88	23.70	24.02	79,000	1,883,900	23.847	22.99	22.89	27.00	22.95	23.26	81,573	23.095	-2.22%
2025-03-24	24.28	24.10	-	23.98	24.36	38,000	918,090	24.160	23.51	23.34	-	23.22	23.59	39,238	23.398	0.83%
2025-03-21	24.08	24.00	24.50	24.00	24.58	88,500	2,136,580	24.142	23.32	23.24	23.73	23.24	23.80	91,383	23.381	-3.22%
2025-03-20	24.88	24.60	24.88	24.62	25.08	325,000	8,080,590	24.863	24.10	23.82	24.10	23.84	24.29	335,586	24.079	-1.11%
2025-03-19	25.16	25.00	27.88	25.00	25.24	28,000	703,540	25.126	24.37	24.21	27.00	24.21	24.44	28,912	24.334	0.08%
2025-03-18	25.14	24.70	27.88	24.92	25.14	81,700	2,043,252	25.009	24.35	23.92	27.00	24.13	24.35	84,361	24.220	2.53%
2025-03-17	24.52	24.00	24.72	24.44	24.72	60,000	1,478,570	24.643	23.75	23.24	23.94	23.67	23.94	61,954	23.865	0.57%
2025-03-14	24.38	24.38	25.00	24.08	24.44	50,824	1,238,888	24.376	23.61	23.61	24.21	23.32	23.67	52,480	23.607	2.35%
2025-03-13	23.82	23.50	23.88	23.68	23.96	497,900	11,876,666	23.854	23.07	22.76	23.13	22.93	23.20	514,118	23.101	-0.58%
2025-03-12	23.96	23.60	24.28	23.74	24.26	825,200	19,865,010	24.073	23.20	22.86	23.51	22.99	23.49	852,080	23.314	-0.99%
2025-03-11	24.20	23.20	24.18	23.18	24.20	49,039	1,173,625	23.932	23.44	22.47	23.42	22.45	23.44	50,636	23.178	0.25%
2025-03-10	24.14	24.14	27.88	24.04	24.54	194,000	4,672,240	24.084	23.38	23.38	27.00	23.28	23.77	200,319	23.324	-1.71%
2025-03-07	24.56	24.40	25.00	24.26	25.00	166,000	4,103,950	24.723	23.79	23.63	24.21	23.49	24.21	171,407	23.943	-0.73%
2025-03-06	24.74	24.72	24.80	23.96	24.78	814,300	19,970,958	24.525	23.96	23.94	24.02	23.20	24.00	840,825	23.752	3.43%
2025-03-05	23.92	23.82	23.92	23.50	23.92	146,500	3,474,356	23.716	23.17	23.07	23.17	22.76	23.17	151,272	22.968	2.93%
2025-03-04	23.24	21.50	23.24	22.96	23.30	107,000	2,480,380	23.181	22.51	20.82	22.51	22.24	22.56	110,485	22.450	-0.17%
2025-03-03	23.28	23.34	23.80	23.20	23.66	73,700	1,721,380	23.357	22.55	22.60	23.05	22.47	22.91	76,101	22.620	0.43%
2025-02-28	23.18	23.00	23.50	23.12	23.82	56,900	1,333,090	23.429	22.45	22.27	22.76	22.39	23.07	58,753	22.690	-3.34%
2025-02-27	23.98	23.54	24.14	23.80	24.34	283,500	6,807,940	24.014	23.22	22.80	23.38	23.05	23.57	292,735	23.256	-0.25%
2025-02-26	24.04	23.90	24.32	23.62	24.20	230,230	5,507,062	23.920	23.28	23.15	23.55	22.87	23.44	237,729	23.165	3.09%
2025-02-25	23.32	22.98	23.50	23.10	23.52	166,900	3,884,548	23.275	22.58	22.26	22.76	22.37	22.78	172,337	22.540	-1.52%
2025-02-24	23.68	23.64	23.88	23.54	23.90	194,800	4,603,442	23.632	22.93	22.89	23.13	22.80	23.15	201,145	22.886	-0.34%
2025-02-21	23.76	23.26	23.80	23.22	23.76	136,708	3,217,784	23.538	23.01	22.53	23.05	22.49	23.01	141,161	22.795	3.94%
2025-02-20	22.86	21.50	22.98	22.78	23.06	314,200	7,204,508	22.930	22.14	20.82	22.26	22.06	22.33	324,435	22.206	-1.47%
2025-02-19	23.20	22.90	23.26	22.94	23.24	87,400	2,016,010	23.066	22.47	22.18	22.53	22.22	22.51	90,247	22.339	-0.09%
2025-02-18	23.22	22.94	23.26	22.90	23.40	106,300	2,464,110	23.181	22.49	22.22	22.53	22.18	22.66	109,763	22.449	1.40%
2025-02-17	22.90	22.70	23.10	22.70	23.24	362,900	8,345,012	22.995	22.18	21.98	22.37	21.98	22.51	374,721	22.270	0.17%
2025-02-14	22.86	22.86	22.90	22.38	22.84	138,500	3,126,520	22.574	22.14	22.14	22.18	21.67	22.12	143,011	21.862	3.72%
2025-02-13	22.04	19.01	22.76	22.02	22.82	193,100	4,350,246	22.528	21.34	18.41	22.04	21.33	22.10	199,390	21.818	-0.36%
2025-02-12	22.12	22.06	22.24	21.72	22.14	119,200	2,611,238	21.906	21.42	21.36	21.54	21.03	21.44	123,083	21.215	2.60%
2025-02-11	21.56	19.01	21.60	21.56	21.92	241,500	5,258,650	21.775	20.88	18.41	20.92	20.88	21.23	249,366	21.088	-1.10%
2025-02-10	21.80	21.68	21.96	21.48	21.82	317,500	6,894,890	21.716	21.11	21.00	21.27	20.80	21.13	327,842	21.031	1.77%
2025-02-07	21.42	20.88	21.46	21.08	21.50	73,700	1,576,920	21.396	20.74	20.22	20.78	20.42	20.82	76,101	20.722	1.32%
2025-02-06	21.14	20.88	21.26	20.86	21.18	30,700	644,572	20.996	20.47	20.22	20.59	20.20	20.51	31,700	20.333	1.34%
2025-02-05	20.86	20.60	20.90	20.74	21.08	45,200	942,046	20.842	20.20	19.95	20.24	20.09	20.42	46,672	20.184	-1.04%
2025-02-04	21.08	21.10	21.18	20.64	21.18	361,500	7,545,510	20.873	20.42	20.43	20.51	19.99	20.51	373,275	20.214	2.83%
2025-02-03	20.50	19.90	20.98	20.10	20.54	428,000	8,699,560	20.326	19.85	19.27	20.32	19.47	19.89	441,941	19.685	-0.29%
2025-01-28	20.56	20.50	20.56	20.50	20.62	143,500	2,946,480	20.533	19.91	19.85	19.91	19.85	19.97	148,174	19.885	0.39%
2025-01-27	20.48	19.63	20.54	20.42	20.58	21,500	441,810	20.549	19.83	19.01	19.89	19.78	19.93	22,200	19.901	0.69%
2025-01-24	20.34	19.93	20.42	20.04	20.42	234,500	4,765,610	20.322	19.70	19.30	19.78	19.41	19.78	242,138	19.681	1.90%
2025-01-23	19.96	19.90	20.30	19.92	20.22	64,000	1,287,350	20.115	19.33	19.27	19.66	19.29	19.58	66,085	19.480	-0.40%
2025-01-22	20.04	20.00	20.16	20.02	20.16	95,500	1,914,750	20.050	19.41	19.37	19.52	19.39	19.52	98,611	19.417	-1.76%
2025-01-21	20.40	19.63	20.50	20.24	20.50	187,000	3,800,770	20.325	19.76	19.01	19.85	19.60	19.85	193,091	19.684	0.79%
2025-01-20	20.24	19.87	20.24	20.00	20.40	1,148,200	23,208,041	20.213	19.60	19.24	19.60	19.37	19.76	1,185,601	19.575	1.86%
2025-01-17	19.87	19.66	19.98	19.71	19.89	492,000	9,730,880	19.778	19.24	19.04	19.35	19.09	19.26	508,026	19.154	0.35%
2025-01-16	19.80	19.50	19.92	19.65	19.95	575,500	11,449,250	19.894	19.18	18.88	19.29	19.03	19.32	594,246	19.267	1.38%
2025-01-15	19.53	19.01	19.60	19.42	19.54	271,500	5,289,350	19.482	18.91	18.41	18.98	18.81	18.92	280,344	18.867	0.21%
2025-01-14	19.49	19.43	19.60	19.40	19.59	14,500	282,245	19.465	18.88	18.82	18.98	18.79	18.97	14,972	18.851	1.72%
2025-01-13	19.16	18.98	20.08	18.97	19.22	66,000	1,258,385	19.066	18.56	18.38	19.45	18.37	18.61	68,150	18.465	-0.78%
2025-01-10	19.31	19.30	19.31	19.30	19.48	39,500	768,015	19.443	18.70	18.69	18.70	18.69	18.87	40,787	18.830	-0.97%
2025-01-09	19.50	19.22	20.08	19.48	19.62	253,500	4,955,270	19.547	18.88	18.61	19.45	18.87	19.00	261,757	18.931	-0.10%
2025-01-08	19.52	19.25	20.08	19.39	19.61	129,500	2,525,585	19.503	18.90	18.64	19.45	18.78	18.99	133,718	18.887	-0.76%
2025-01-07	19.67	19.52	20.08	19.52	19.95	153,500	3,018,220	19.663	19.05	18.90	19.45	18.90	19.32	158,500	19.042	-1.26%
2025-01-06	19.92	19.80	20.10	19.90	20.06	12,000	239,615	19.968	19.29	19.18	19.47	19.27	19.43	12,391	19.338	-0.30%
2025-01-03	19.98	19.80	20.08	19.94	20.14	15,000	300,330	20.022	19.35	19.18	19.45	19.31	19.50	15,489	19.390	0.71%
2025-01-02	19.84	19.83	20.08	19.80	20.08	2,065,500	41,136,230	19.916	19.21	19.20	19.45	19.18	19.45	2,132,780	19.288	-2.17%
2024-12-31	20.28	20.26	20.32	20.26	20.32	45,500	921,860	20.261	19.64	19.62	19.68	19.62	19.68	46,982	19.622	0.00%
2024-12-30	20.28	20.18	20.34	20.20	20.32	21,000	424,890	20.233	19.64	19.54	19.70	19.56	19.68	21,684	19.595	-0.10%
2024-12-27	20.30	20.02	20.32	20.24	20.36	110,000	2,229,710	20.270	19.66	19.39	19.68	19.60	19.72	113,583	19.631	-0.20%
2024-12-24	20.34	20.22	20.38	20.20	20.34	31,000	630,080	20.325	19.70	19.58	19.74	19.56	19.70	32,010	19.684	1.19%
2024-12-23	20.10	20.00	20.44	20.04	20.10	22,000	441,700	20.077	19.47	19.37	19.80	19.41	19.47	22,717	19.444	0.75%
2024-12-20	19.95	19.95	20.08	19.95	20.06	155,000	3,095,660	19.972	19.32	19.32	19.45	19.32	19.43	160,049	19.342	-0.05%
2024-12-19	19.96	19.80	20.38	19.79	20.02	384,000	7,635,340	19.884	19.33	19.18	19.74	19.17	19.39	396,508	19.256	-0.60%
2024-12-18	20.08	20.00	20.14	20.06	20.14	5,500	110,560	20.102	19.45	19.37	19.50	19.43	19.50	5,679	19.468	0.60%
2024-12-17	19.96	19.88	20.12	19.90	20.12	163,800	3,288,410	20.076	19.33	19.25	19.49	19.27	19.49	169,136	19.442	0.00%
2024-12-16	19.96	19.94	20.12	19.94	20.16	10,000	200,180	20.018	19.33	19.31	19.49	19.31	19.52	10,326	19.387	-1.09%
2024-12-13	20.18	20.00	20.24	20.18	20.40	18,000	364,780	20.266	19.54	19.37	19.60	19.54	19.76	18,586	19.626	-2.04%
2024-12-12	20.60	19.80	20.80	20.36	20.74	364,500	7,500,540	20.578	19.95	19.18	20.14	19.72	20.09	376,373	19.928	1.08%
2024-12-11	20.38	19.80	20.70	20.34	20.70	177,000	3,648,460	20.613	19.74	19.18	20.05	19.70	20.05	182,765	19.963	-0.78%
2024-12-10	20.54	20.54	20.78	20.54	21.44	1,062,426	22,085,068	20.787	19.89	19.89	20.12	19.89	20.76	1,097,033	20.132	-0.48%
2024-12-09	20.64	20.64	20.66	19.92	20.64	666,500	13,514,265	20.276	19.99	19.99	20.01	19.29	19.99	688,210	19.637	2.69%
2024-12-06	20.10	19.30	20.20	19.82	20.14	553,400	11,077,545	20.017	19.47	18.69	19.56	19.19	19.50	571,426	19.386	1.77%
2024-12-05	19.75	19.64	19.78	19.68	19.81	28,500	563,530	19.773	19.13	19.02	19.16	19.06	19.19	29,428	19.149	-1.15%
2024-12-04	19.98	19.30	20.08	19.88	20.04	376,500	7,527,205	19.993	19.35	18.69	19.45	19.25	19.41	388,764	19.362	0.35%
2024-12-03	19.91	19.95	20.00	19.61	19.94	1,581,500	31,319,520	19.804	19.28	19.32	19.37	18.99	19.31	1,633,015	19.179	0.86%
2024-12-02	19.74	19.22	19.83	19.60	19.82	56,000	1,104,730	19.727	19.12	18.61	19.20	18.98	19.19	57,824	19.105	0.66%
2024-11-29	19.61	19.61	19.93	19.52	19.83	998,900	19,599,411	19.621	18.99	18.99	19.30	18.90	19.20	1,031,438	19.002	0.31%
2024-11-28	19.55	19.40	20.00	19.54	19.69	49,500	971,895	19.634	18.93	18.79	19.37	18.92	19.07	51,112	19.015	-1.31%
2024-11-27	19.81	19.81	19.90	19.32	19.86	182,500	3,588,230	19.662	19.19	19.19	19.27	18.71	19.23	188,445	19.041	2.38%
2024-11-26	19.35	19.22	-	19.35	19.48	72,000	1,396,965	19.402	18.74	18.61	-	18.74	18.87	74,345	18.790	0.00%
2024-11-25	19.35	19.30	19.54	19.33	19.52	488,000	9,510,090	19.488	18.74	18.69	18.92	18.72	18.90	503,896	18.873	-0.46%
2024-11-22	19.44	19.37	20.00	19.37	19.85	11,823,026	227,838,547	19.271	18.83	18.76	19.37	18.76	19.22	12,208,143	18.663	-1.92%
2024-11-21	20.46	20.30	20.74	20.46	20.60	169,500	3,475,890	20.507	19.19	19.04	19.46	19.19	19.33	180,673	19.239	-0.39%
2024-11-20	20.54	20.20	23.16	20.48	20.56	6,500	133,210	20.494	19.27	18.95	21.73	19.21	19.29	6,928	19.227	0.10%
2024-11-19	20.52	20.48	20.56	20.46	20.60	15,000	307,460	20.497	19.25	19.21	19.29	19.19	19.33	15,989	19.230	0.59%
2024-11-18	20.40	20.00	20.64	20.38	20.62	18,093	369,960	20.448	19.14	18.76	19.36	19.12	19.34	19,286	19.183	0.49%
2024-11-15	20.30	20.18	20.40	20.18	20.38	31,500	641,200	20.356	19.04	18.93	19.14	18.93	19.12	33,576	19.097	0.20%
2024-11-14	20.26	20.24	20.30	20.24	20.64	92,000	1,878,370	20.417	19.01	18.99	19.04	18.99	19.36	98,064	19.154	-1.94%
2024-11-13	20.66	20.50	20.76	20.48	20.68	74,300	1,525,622	20.533	19.38	19.23	19.48	19.21	19.40	79,198	19.264	-0.10%
2024-11-12	20.68	20.64	21.02	20.62	21.32	160,000	3,347,100	20.919	19.40	19.36	19.72	19.34	20.00	170,547	19.626	-2.64%
2024-11-11	21.24	21.20	21.76	21.04	21.38	142,700	3,027,810	21.218	19.93	19.89	20.41	19.74	20.06	152,106	19.906	-2.03%
2024-11-08	21.68	21.60	21.68	21.60	22.20	156,500	3,433,540	21.940	20.34	20.26	20.34	20.26	20.83	166,816	20.583	-0.64%
2024-11-07	21.82	21.30	21.86	21.32	21.88	189,900	4,097,858	21.579	20.47	19.98	20.51	20.00	20.53	202,417	20.245	2.15%
2024-11-06	21.36	21.36	21.38	21.20	21.68	250,200	5,372,143	21.471	20.04	20.04	20.06	19.89	20.34	266,692	20.144	-2.20%
2024-11-05	21.84	21.70	21.90	21.48	21.86	44,500	960,030	21.574	20.49	20.36	20.55	20.15	20.51	47,433	20.240	2.06%
2024-11-04	21.40	21.28	23.16	21.30	21.46	111,000	2,371,800	21.368	20.08	19.96	21.73	19.98	20.13	118,317	20.046	0.28%
2024-11-01	21.34	21.34	22.00	21.30	21.50	26,500	566,290	21.369	20.02	20.02	20.64	19.98	20.17	28,247	20.048	0.47%
2024-10-31	21.24	21.10	21.34	21.20	21.36	14,000	297,710	21.265	19.93	19.80	20.02	19.89	20.04	14,923	19.950	0.09%
2024-10-30	21.22	21.20	22.00	21.14	21.52	103,800	2,214,324	21.333	19.91	19.89	20.64	19.83	20.19	110,642	20.013	-1.39%
2024-10-29	21.52	21.32	21.72	21.46	21.76	60,000	1,296,770	21.613	20.19	20.00	20.38	20.13	20.41	63,955	20.276	0.09%
2024-10-28	21.50	21.46	23.16	21.28	21.52	68,000	1,456,110	21.413	20.17	20.13	21.73	19.96	20.19	72,482	20.089	0.19%
2024-10-25	21.46	21.00	21.64	21.46	21.64	33,500	719,610	21.481	20.13	19.70	20.30	20.13	20.30	35,708	20.153	0.56%
2024-10-24	21.34	21.32	21.66	21.32	21.46	67,500	1,446,430	21.429	20.02	20.00	20.32	20.00	20.13	71,949	20.103	-1.39%
2024-10-23	21.64	21.30	23.16	21.00	21.76	109,000	2,350,200	21.561	20.30	19.98	21.73	19.70	20.41	116,185	20.228	1.50%
2024-10-22	21.32	21.30	21.44	21.22	21.46	585,500	12,511,700	21.369	20.00	19.98	20.11	19.91	20.13	624,094	20.048	0.00%
2024-10-21	21.32	21.30	21.58	21.28	21.68	77,300	1,663,622	21.522	20.00	19.98	20.25	19.96	20.34	82,395	20.191	-1.48%
2024-10-18	21.64	21.68	22.00	20.94	21.80	111,500	2,387,290	21.411	20.30	20.34	20.64	19.65	20.45	118,850	20.087	3.64%
2024-10-17	20.88	20.50	21.52	20.82	21.52	77,500	1,636,610	21.118	19.59	19.23	20.19	19.53	20.19	82,608	19.812	-1.51%
2024-10-16	21.20	21.08	21.50	21.02	21.40	101,600	2,159,166	21.252	19.89	19.78	20.17	19.72	20.08	108,297	19.937	0.09%
2024-10-15	21.18	21.08	21.30	21.00	21.96	386,000	8,238,820	21.344	19.87	19.78	19.98	19.70	20.60	411,444	20.024	-3.46%
2024-10-14	21.94	21.70	22.20	21.58	22.16	236,108	5,199,327	22.021	20.58	20.36	20.83	20.25	20.79	251,671	20.659	-0.81%
2024-10-10	22.12	22.06	22.12	21.86	22.48	228,900	5,068,340	22.142	20.75	20.70	20.75	20.51	21.09	243,988	20.773	2.98%
2024-10-09	21.48	21.04	21.50	21.04	22.28	670,000	14,535,520	21.695	20.15	19.74	20.17	19.74	20.90	714,164	20.353	-1.29%
2024-10-08	21.76	21.76	21.84	21.64	24.10	1,259,300	28,383,069	22.539	20.41	20.41	20.49	20.30	22.61	1,342,308	21.145	-9.63%
2024-10-07	24.08	24.00	24.30	23.74	24.14	422,100	10,114,205	23.962	22.59	22.52	22.80	22.27	22.65	449,923	22.480	1.86%
2024-10-04	23.64	23.62	23.70	22.76	23.64	623,800	14,526,008	23.286	22.18	22.16	22.23	21.35	22.18	664,918	21.846	2.60%
2024-10-03	23.04	23.40	23.42	22.34	23.72	815,708	18,660,045	22.876	21.62	21.95	21.97	20.96	22.25	869,476	21.461	-1.54%
2024-10-02	23.40	23.36	23.40	22.30	23.56	1,191,100	27,532,615	23.115	21.95	21.92	21.95	20.92	22.10	1,269,612	21.686	6.17%
2024-09-30	22.04	22.02	22.10	21.74	22.38	569,000	12,543,756	22.045	20.68	20.66	20.73	20.40	21.00	606,506	20.682	2.70%
2024-09-27	21.46	21.32	21.46	20.90	21.64	1,685,800	36,081,196	21.403	20.13	20.00	20.13	19.61	20.30	1,796,921	20.079	3.07%
2024-09-26	20.82	20.62	20.88	20.10	20.82	162,400	3,317,076	20.425	19.53	19.34	19.59	18.86	19.53	173,105	19.162	4.41%
2024-09-25	19.94	19.00	20.38	19.93	20.42	535,000	10,794,875	20.177	18.71	17.83	19.12	18.70	19.16	570,265	18.930	0.61%
2024-09-24	19.82	19.66	19.83	19.36	19.84	415,900	8,154,914	19.608	18.59	18.44	18.60	18.16	18.61	443,314	18.395	4.32%
2024-09-23	19.00	17.00	19.50	18.99	19.18	25,500	488,320	19.150	17.83	15.95	18.29	17.82	17.99	27,181	17.966	-0.05%
2024-09-20	19.01	18.90	19.50	18.80	19.15	32,000	607,300	18.978	17.83	17.73	18.29	17.64	17.97	34,109	17.805	1.17%
2024-09-19	18.79	18.66	18.80	18.42	18.85	48,700	912,821	18.744	17.63	17.51	17.64	17.28	17.68	51,910	17.585	1.90%
2024-09-17	18.44	17.00	18.50	18.48	18.48	1,008	18,626	18.478	17.30	15.95	17.36	17.34	17.34	1,074	17.335	1.60%
2024-09-16	18.15	17.00	18.52	17.98	18.10	9,000	162,785	18.087	17.03	15.95	17.37	16.87	16.98	9,593	16.969	0.11%
2024-09-13	18.13	17.99	18.52	18.14	18.28	6,500	118,280	18.197	17.01	16.88	17.37	17.02	17.15	6,928	17.072	0.78%
2024-09-12	17.99	17.00	18.00	17.87	18.00	141,000	2,530,160	17.944	16.88	15.95	16.89	16.76	16.89	150,294	16.835	0.90%
2024-09-11	17.83	17.56	-	17.67	17.83	80,000	1,423,885	17.799	16.73	16.47	-	16.58	16.73	85,273	16.698	-0.67%
2024-09-10	17.95	17.00	18.10	17.88	18.00	19,500	350,325	17.965	16.84	15.95	16.98	16.77	16.89	20,785	16.854	0.50%
2024-09-09	17.86	17.85	17.87	17.82	17.92	94,900	1,698,728	17.900	16.76	16.75	16.76	16.72	16.81	101,155	16.793	-1.38%
2024-09-05	18.11	18.05	18.70	18.04	18.18	5,500	99,680	18.124	16.99	16.93	17.54	16.92	17.06	5,863	17.003	-0.11%
2024-09-04	18.13	18.02	18.70	18.01	18.19	8,500	153,965	18.114	17.01	16.91	17.54	16.90	17.07	9,060	16.993	-1.04%
2024-09-03	18.32	17.00	18.39	18.28	18.35	110,500	2,024,800	18.324	17.19	15.95	17.25	17.15	17.22	117,784	17.191	0.00%
2024-09-02	18.32	17.00	18.90	18.31	18.44	21,500	394,220	18.336	17.19	15.95	17.73	17.18	17.30	22,917	17.202	-1.98%
2024-08-30	18.69	17.00	18.80	18.54	18.83	248,000	4,630,910	18.673	17.53	15.95	17.64	17.39	17.67	264,347	17.518	1.41%
2024-08-29	18.43	18.06	18.90	18.20	18.31	62,900	1,149,216	18.271	17.29	16.94	17.73	17.07	17.18	67,046	17.141	0.60%
2024-08-28	18.32	17.00	18.90	18.31	18.51	1,194,500	21,925,470	18.355	17.19	15.95	17.73	17.18	17.37	1,273,237	17.220	-1.08%
2024-08-27	18.52	17.00	18.90	18.30	18.48	75,900	1,393,665	18.362	17.37	15.95	17.73	17.17	17.34	80,903	17.226	0.60%
2024-08-26	18.41	17.00	-	18.36	18.45	136,300	2,507,185	18.395	17.27	15.95	-	17.22	17.31	145,284	17.257	0.99%
2024-08-23	18.23	17.00	18.45	18.09	18.23	59,500	1,082,010	18.185	17.10	15.95	17.31	16.97	17.10	63,422	17.060	-0.05%
2024-08-22	18.24	17.00	18.45	18.00	18.26	1,527,322	27,690,052	18.130	17.11	15.95	17.31	16.89	17.13	1,627,997	17.009	1.39%
2024-08-21	17.99	17.93	18.10	17.88	17.99	173,500	3,105,480	17.899	16.88	16.82	16.98	16.77	16.88	184,936	16.792	-0.55%
2024-08-20	18.09	18.00	18.90	18.07	18.24	957,829	17,343,090	18.107	16.97	16.89	17.73	16.95	17.11	1,020,965	16.987	-0.60%
2024-08-19	18.20	17.00	18.25	18.20	18.28	52,000	948,295	18.236	17.07	15.95	17.12	17.07	17.15	55,428	17.109	0.89%
2024-08-16	18.04	17.50	18.04	17.98	18.06	33,500	603,565	18.017	16.92	16.42	16.92	16.87	16.94	35,708	16.903	1.92%
2024-08-15	17.70	17.62	18.04	17.60	17.70	1,003,500	17,694,350	17.633	16.61	16.53	16.92	16.51	16.61	1,069,647	16.542	0.00%
2024-08-14	17.70	17.00	17.92	17.64	17.87	2,395,981	42,114,039	17.577	16.61	15.95	16.81	16.55	16.76	2,553,914	16.490	-0.34%
2024-08-13	17.76	17.00	17.92	17.68	17.77	2,077,000	36,511,430	17.579	16.66	15.95	16.81	16.59	16.67	2,213,907	16.492	0.45%
2024-08-12	17.68	17.65	17.92	17.61	17.68	10,500	185,505	17.667	16.59	16.56	16.81	16.52	16.59	11,192	16.575	-0.06%
2024-08-09	17.69	17.61	17.73	17.68	17.82	1,014,500	17,888,755	17.633	16.60	16.52	16.63	16.59	16.72	1,081,372	16.543	1.26%
2024-08-08	17.47	17.40	-	17.28	17.61	44,000	761,665	17.311	16.39	16.32	-	16.21	16.52	46,900	16.240	0.34%
2024-08-07	17.41	17.00	17.58	17.23	17.54	6,378,500	111,299,485	17.449	16.33	15.95	16.49	16.16	16.46	6,798,944	16.370	1.04%
2024-08-06	17.23	17.22	17.23	17.22	17.47	34,500	599,400	17.374	16.16	16.16	16.16	16.16	16.39	36,774	16.300	-0.12%
2024-08-05	17.25	17.27	17.47	17.00	17.47	263,500	4,545,675	17.251	16.18	16.20	16.39	15.95	16.39	280,869	16.184	-1.37%
2024-08-02	17.49	17.40	19.50	17.46	17.70	23,500	411,585	17.514	16.41	16.32	18.29	16.38	16.61	25,049	16.431	-2.29%
2024-08-01	17.90	-	19.50	17.87	18.00	117,832	2,113,171	17.934	16.79	-	18.29	16.76	16.89	125,599	16.825	-0.50%
2024-07-31	17.99	-	19.50	17.71	18.01	553,336	9,940,315	17.964	16.88	-	18.29	16.61	16.90	589,810	16.853	2.57%
2024-07-30	17.54	17.50	19.50	17.53	17.71	436,281	7,664,860	17.569	16.46	16.42	18.29	16.45	16.61	465,039	16.482	-1.63%
2024-07-29	17.83	17.40	19.50	17.75	17.92	255,620	4,558,120	17.832	16.73	16.32	18.29	16.65	16.81	272,469	16.729	1.31%
2024-07-26	17.60	17.60	17.93	17.58	17.79	183,000	3,240,375	17.707	16.51	16.51	16.82	16.49	16.69	195,063	16.612	-0.06%
2024-07-25	17.61	17.50	17.93	17.56	17.76	40,000	704,625	17.616	16.52	16.42	16.82	16.47	16.66	42,637	16.526	-1.51%
2024-07-24	17.88	-	19.50	17.84	18.04	174,557	3,127,647	17.918	16.77	-	18.29	16.74	16.92	186,063	16.810	-1.05%
2024-07-23	18.07	18.00	18.09	18.04	18.20	5,500	99,950	18.173	16.95	16.89	16.97	16.92	17.07	5,863	17.049	-0.93%
2024-07-22	18.24	17.85	18.33	18.05	18.29	316,344	5,771,916	18.246	17.11	16.75	17.20	16.93	17.16	337,196	17.117	1.33%
2024-07-19	18.00	18.00	18.02	17.98	18.11	65,500	1,181,760	18.042	16.89	16.89	16.91	16.87	16.99	69,817	16.926	-2.23%
2024-07-18	18.41	-	19.50	18.22	18.47	2,507,532	46,222,835	18.434	17.27	-	18.29	17.09	17.33	2,672,818	17.294	0.33%
2024-07-17	18.35	18.25	19.00	18.29	18.38	46,431	850,809	18.324	17.22	17.12	17.83	17.16	17.24	49,492	17.191	0.05%
2024-07-16	18.34	18.30	19.00	18.34	18.46	17,500	321,455	18.369	17.21	17.17	17.83	17.21	17.32	18,654	17.233	-1.34%
2024-07-15	18.59	-	19.00	18.58	18.84	329,000	6,180,365	18.785	17.44	-	17.83	17.43	17.67	350,686	17.624	-1.59%
2024-07-12	18.89	18.80	18.94	18.70	18.94	506,015	9,564,283	18.901	17.72	17.64	17.77	17.54	17.77	539,369	17.732	2.44%
2024-07-11	18.44	-	18.44	18.23	18.44	96,500	1,776,180	18.406	17.30	-	17.30	17.10	17.30	102,861	17.268	2.10%
2024-07-10	18.06	17.80	19.50	18.08	18.35	8,000	145,885	18.236	16.94	16.70	18.29	16.96	17.22	8,527	17.108	-0.22%
2024-07-09	18.10	17.97	18.34	18.05	18.19	17,000	308,625	18.154	16.98	16.86	17.21	16.93	17.07	18,121	17.032	0.06%
2024-07-08	18.09	-	18.34	18.07	18.28	15,000	272,890	18.193	16.97	-	17.21	16.95	17.15	15,989	17.068	-1.36%
2024-07-05	18.34	18.28	18.80	18.36	18.50	7,000	128,645	18.378	17.21	17.15	17.64	17.22	17.36	7,461	17.241	-1.19%
2024-07-04	18.56	18.28	19.50	18.46	18.67	32,000	594,380	18.574	17.41	17.15	18.29	17.32	17.52	34,109	17.426	1.14%
2024-07-03	18.35	-	18.35	18.29	18.46	28,000	516,165	18.434	17.22	-	17.22	17.16	17.32	29,846	17.294	0.94%
2024-07-02	18.18	18.00	19.50	18.15	18.41	43,500	791,690	18.200	17.06	16.89	18.29	17.03	17.27	46,367	17.074	0.17%
2024-06-28	18.15	-	20.50	18.04	18.26	293,500	5,325,175	18.144	17.03	-	19.23	16.92	17.13	312,846	17.022	0.11%
2024-06-27	18.13	18.09	20.50	18.09	18.23	659,200	11,974,669	18.165	17.01	16.97	19.23	16.97	17.10	702,652	17.042	-1.84%
2024-06-26	18.47	18.30	20.50	18.44	18.55	7,200	133,104	18.487	17.33	17.17	19.23	17.30	17.40	7,675	17.343	0.22%
2024-06-25	18.43	-	20.50	18.42	18.66	86,000	1,599,470	18.598	17.29	-	19.23	17.28	17.51	91,669	17.448	0.05%
2024-06-24	18.42	-	20.50	18.20	18.41	50,000	915,910	18.318	17.28	-	19.23	17.07	17.27	53,296	17.185	-0.16%
2024-06-21	18.45	-	18.45	18.40	18.56	61,500	1,137,370	18.494	17.31	-	17.31	17.26	17.41	65,554	17.350	-1.34%
2024-06-20	18.70	18.70	20.50	18.70	18.93	37,500	705,670	18.818	17.54	17.54	19.23	17.54	17.76	39,972	17.654	-0.69%
2024-06-19	18.83	18.53	20.50	18.52	18.85	31,000	580,510	18.726	17.67	17.38	19.23	17.37	17.68	33,043	17.568	2.78%
2024-06-18	18.32	-	20.50	18.25	18.40	80,000	1,463,950	18.299	17.19	-	19.23	17.12	17.26	85,273	17.168	0.00%
2024-06-17	18.32	18.30	18.36	18.12	18.52	149,500	2,742,825	18.347	17.19	17.17	17.22	17.00	17.37	159,354	17.212	-0.16%
2024-06-14	18.35	18.30	18.33	18.30	18.44	134,000	2,456,435	18.332	17.22	17.17	17.20	17.17	17.30	142,833	17.198	-0.76%
2024-06-13	18.49	18.30	-	18.38	18.52	21,500	396,500	18.442	17.35	17.17	-	17.24	17.37	22,917	17.301	1.09%
2024-06-12	18.29	18.20	18.41	18.25	18.41	641,500	11,798,530	18.392	17.16	17.07	17.27	17.12	17.27	683,785	17.255	-1.24%
2024-06-11	18.52	18.54	20.80	18.37	18.60	283,500	5,214,055	18.392	17.37	17.39	19.51	17.23	17.45	302,187	17.254	-0.70%
2024-06-07	18.65	18.50	19.45	18.65	18.85	33,000	617,825	18.722	17.50	17.36	18.25	17.50	17.68	35,175	17.564	-0.59%
2024-06-06	18.76	18.50	18.80	18.73	18.94	44,500	841,425	18.908	17.60	17.36	17.64	17.57	17.77	47,433	17.739	0.59%
2024-06-05	18.65	18.30	19.20	18.65	18.97	228,200	4,295,501	18.823	17.50	17.17	18.01	17.50	17.80	243,242	17.659	-0.37%
2024-06-04	18.72	18.30	18.90	18.69	18.78	34,500	647,380	18.765	17.56	17.17	17.73	17.53	17.62	36,774	17.604	0.38%
2024-06-03	18.65	18.30	18.90	18.65	18.79	13,500	252,740	18.721	17.50	17.17	17.73	17.50	17.63	14,390	17.564	1.69%
2024-05-31	18.34	18.30	18.90	18.34	18.78	264,500	4,908,355	18.557	17.21	17.17	17.73	17.21	17.62	281,935	17.410	-0.76%
2024-05-30	18.48	18.45	20.80	18.45	18.77	275,000	5,122,390	18.627	17.34	17.31	19.51	17.31	17.61	293,127	17.475	-1.55%
2024-05-29	18.77	18.70	20.80	18.70	18.88	88,500	1,663,120	18.792	17.61	17.54	19.51	17.54	17.71	94,334	17.630	-1.52%
2024-05-28	19.06	18.50	20.80	19.02	19.19	106,000	2,024,450	19.099	17.88	17.36	19.51	17.84	18.00	112,987	17.918	-0.05%
2024-05-27	19.07	19.05	20.80	18.80	19.07	222,800	4,204,683	18.872	17.89	17.87	19.51	17.64	17.89	237,486	17.705	1.38%
2024-05-24	18.81	18.50	18.83	18.77	19.05	92,500	1,750,245	18.922	17.65	17.36	17.67	17.61	17.87	98,597	17.751	-1.52%
2024-05-23	19.26	19.26	19.29	19.22	19.45	124,000	2,389,295	19.269	17.92	17.92	17.95	17.88	18.10	133,281	17.927	-1.63%
2024-05-22	19.58	19.55	20.80	19.58	19.71	18,500	363,480	19.648	18.22	18.19	19.35	18.22	18.34	19,885	18.279	-0.25%
2024-05-21	19.63	19.57	20.50	19.58	19.90	75,500	1,484,530	19.663	18.26	18.21	19.07	18.22	18.51	81,151	18.293	-1.95%
2024-05-20	20.02	20.02	20.50	19.99	20.10	25,700	515,060	20.041	18.63	18.63	19.07	18.60	18.70	27,624	18.646	0.15%
2024-05-17	19.99	19.80	19.99	19.75	20.00	561,900	11,193,280	19.920	18.60	18.42	18.60	18.37	18.61	603,955	18.533	1.16%
2024-05-16	19.76	19.50	20.00	19.50	19.83	36,700	721,910	19.671	18.38	18.14	18.61	18.14	18.45	39,447	18.301	1.39%
2024-05-14	19.49	19.45	19.47	19.48	19.67	45,500	891,020	19.583	18.13	18.10	18.11	18.12	18.30	48,905	18.219	0.05%
2024-05-13	19.48	19.28	19.60	19.23	19.50	103,000	1,991,930	19.339	18.12	17.94	18.24	17.89	18.14	110,709	17.992	0.67%
2024-05-10	19.35	19.33	19.50	19.03	19.35	50,000	961,055	19.221	18.00	17.98	18.14	17.70	18.00	53,742	17.883	2.38%
2024-05-09	18.90	18.84	19.50	18.68	18.91	66,500	1,254,640	18.867	17.58	17.53	18.14	17.38	17.59	71,477	17.553	1.39%
2024-05-08	18.64	18.62	18.98	18.64	18.93	66,000	1,242,800	18.830	17.34	17.32	17.66	17.34	17.61	70,940	17.519	-0.85%
2024-05-07	18.80	18.72	19.00	18.76	18.82	15,500	291,565	18.811	17.49	17.42	17.68	17.45	17.51	16,660	17.501	-0.27%
2024-05-06	18.85	18.87	18.90	18.74	18.87	123,000	2,311,330	18.791	17.54	17.56	17.58	17.44	17.56	132,206	17.483	0.43%
2024-05-03	18.77	18.75	19.00	18.50	18.86	26,900	504,358	18.749	17.46	17.44	17.68	17.21	17.55	28,913	17.444	1.46%
2024-05-02	18.50	17.45	-	18.06	18.51	139,300	2,574,219	18.480	17.21	16.23	-	16.80	17.22	149,726	17.193	2.32%
2024-04-30	18.08	17.98	18.08	17.98	18.17	132,500	2,392,250	18.055	16.82	16.73	16.82	16.73	16.90	142,417	16.798	0.22%
2024-04-29	18.04	18.04	18.16	18.01	18.32	103,000	1,868,895	18.145	16.78	16.78	16.90	16.76	17.04	110,709	16.881	0.33%
2024-04-26	17.98	17.80	17.99	17.71	18.05	1,158,000	20,665,995	17.846	16.73	16.56	16.74	16.48	16.79	1,244,671	16.604	2.39%
2024-04-25	17.56	17.38	17.56	17.40	17.68	92,500	1,618,605	17.498	16.34	16.17	16.34	16.19	16.45	99,423	16.280	0.57%
2024-04-24	17.46	-	17.68	17.24	17.46	28,600	494,310	17.284	16.24	-	16.45	16.04	16.24	30,741	16.080	2.11%
2024-04-23	17.10	17.04	17.20	16.88	17.10	45,600	774,123	16.976	15.91	15.85	16.00	15.70	15.91	49,013	15.794	1.91%
2024-04-22	16.78	-	-	16.75	16.89	38,500	647,130	16.809	15.61	-	-	15.58	15.71	41,382	15.638	1.82%
2024-04-19	16.48	16.45	16.88	16.30	16.48	48,500	795,400	16.400	15.33	15.30	15.70	15.16	15.33	52,130	15.258	-1.08%
2024-04-18	16.66	16.66	16.67	16.49	16.75	22,000	367,365	16.698	15.50	15.50	15.51	15.34	15.58	23,647	15.536	1.03%
2024-04-17	16.49	16.40	-	16.40	16.52	24,500	403,930	16.487	15.34	15.26	-	15.26	15.37	26,334	15.339	0.00%
2024-04-16	16.49	16.45	-	16.47	16.66	31,000	514,575	16.599	15.34	15.30	-	15.32	15.50	33,320	15.443	-2.19%
2024-04-15	16.86	16.80	-	16.72	16.87	57,500	969,105	16.854	15.69	15.63	-	15.56	15.70	61,804	15.680	-0.77%
2024-04-12	16.99	16.96	17.10	16.99	17.11	14,500	247,280	17.054	15.81	15.78	15.91	15.81	15.92	15,585	15.866	-2.19%
2024-04-11	17.37	16.65	-	17.13	17.39	17,500	301,400	17.223	16.16	15.49	-	15.94	16.18	18,810	16.024	-0.29%
2024-04-10	17.42	16.65	17.43	17.28	17.45	35,000	608,140	17.375	16.21	15.49	16.22	16.08	16.23	37,620	16.166	1.87%
2024-04-09	17.10	16.65	17.30	17.10	17.24	23,000	394,690	17.160	15.91	15.49	16.10	15.91	16.04	24,721	15.965	0.47%
2024-04-08	17.02	16.78	17.20	16.87	17.10	17,000	287,940	16.938	15.83	15.61	16.00	15.70	15.91	18,272	15.758	0.24%
2024-04-05	16.98	16.70	17.05	16.98	16.98	1,000	16,980	16.980	15.80	15.54	15.86	15.80	15.80	1,075	15.798	0.00%
2024-04-03	16.98	16.65	17.30	16.98	17.05	13,000	221,230	17.018	15.80	15.49	16.10	15.80	15.86	13,973	15.833	-1.16%
2024-04-02	17.18	16.65	17.30	17.13	17.23	36,000	618,745	17.187	15.98	15.49	16.10	15.94	16.03	38,694	15.991	2.14%
2024-03-28	16.82	16.45	16.77	16.70	16.91	15,500	261,380	16.863	15.65	15.30	15.60	15.54	15.73	16,660	15.689	1.14%
2024-03-27	16.63	16.30	17.00	16.59	16.81	130,400	2,175,050	16.680	15.47	15.16	15.82	15.43	15.64	140,160	15.518	-1.54%
2024-03-26	16.89	16.30	-	16.75	16.99	849,008	14,254,634	16.790	15.71	15.16	-	15.58	15.81	912,552	15.621	0.96%
2024-03-25	16.73	16.70	-	16.73	16.84	5,000	83,885	16.777	15.57	15.54	-	15.57	15.67	5,374	15.609	-0.24%
2024-03-22	16.77	16.52	16.95	16.60	16.90	75,500	1,258,845	16.673	15.60	15.37	15.77	15.44	15.72	81,151	15.512	-2.16%
2024-03-21	17.14	16.90	-	17.10	17.23	201,200	3,466,550	17.229	15.95	15.72	-	15.91	16.03	216,259	16.030	1.90%
2024-03-20	16.82	16.69	17.00	16.78	16.90	15,500	260,980	16.837	15.65	15.53	15.82	15.61	15.72	16,660	15.665	0.06%
2024-03-19	16.81	16.76	16.83	16.77	16.89	59,500	1,000,285	16.812	15.64	15.59	15.66	15.60	15.71	63,953	15.641	-1.12%
2024-03-18	17.00	16.90	-	17.00	17.01	11,000	187,050	17.005	15.82	15.72	-	15.82	15.83	11,823	15.820	0.41%
2024-03-15	16.93	16.97	17.50	16.82	17.17	12,000	202,890	16.908	15.75	15.79	16.28	15.65	15.97	12,898	15.730	-1.51%
2024-03-14	17.19	-	17.50	17.16	17.43	20,500	352,185	17.180	15.99	-	16.28	15.97	16.22	22,034	15.983	-0.87%
2024-03-13	17.34	-	17.60	17.34	17.37	6,000	104,100	17.350	16.13	-	16.37	16.13	16.16	6,449	16.142	-0.17%
2024-03-12	17.37	17.00	17.66	16.90	17.40	75,000	1,283,875	17.118	16.16	15.82	16.43	15.72	16.19	80,613	15.926	3.33%
2024-03-11	16.81	-	16.88	16.78	16.81	9,500	159,555	16.795	15.64	-	15.70	15.61	15.64	10,211	15.626	1.14%
2024-03-08	16.62	-	-	16.64	16.70	7,000	116,555	16.651	15.46	-	-	15.48	15.54	7,524	15.491	1.16%
2024-03-07	16.43	16.42	16.65	16.41	16.72	19,500	324,765	16.655	15.29	15.28	15.49	15.27	15.56	20,959	15.495	-1.14%
2024-03-06	16.62	16.50	-	16.39	16.72	127,700	2,112,215	16.540	15.46	15.35	-	15.25	15.56	137,258	15.389	1.78%
2024-03-05	16.33	16.29	16.50	16.30	16.60	46,500	763,320	16.415	15.19	15.16	15.35	15.16	15.44	49,980	15.272	-2.51%
2024-03-04	16.75	16.66	-	16.66	16.77	42,500	710,930	16.728	15.58	15.50	-	15.50	15.60	45,681	15.563	-0.12%
2024-03-01	16.77	16.41	-	16.70	16.77	68,300	1,143,554	16.743	15.60	15.27	-	15.54	15.60	73,412	15.577	0.36%
2024-02-29	16.71	16.70	-	16.70	16.80	17,500	293,850	16.791	15.55	15.54	-	15.54	15.63	18,810	15.622	-0.24%
2024-02-28	16.75	16.73	16.75	16.75	17.05	216,500	3,680,490	17.000	15.58	15.57	15.58	15.58	15.86	232,704	15.816	-1.35%
2024-02-27	16.98	16.68	17.10	16.64	17.00	863,500	14,489,840	16.780	15.80	15.52	15.91	15.48	15.82	928,129	15.612	1.01%
2024-02-26	16.81	16.70	17.10	16.78	16.87	313,000	5,256,930	16.795	15.64	15.54	15.91	15.61	15.70	336,426	15.626	-0.65%
2024-02-23	16.92	16.25	16.90	16.85	17.03	3,450,500	58,211,475	16.870	15.74	15.12	15.72	15.68	15.84	3,708,753	15.696	0.18%
2024-02-22	16.89	16.90	17.00	16.60	16.88	151,700	2,555,791	16.848	15.71	15.72	15.82	15.44	15.70	163,054	15.675	1.20%
2024-02-21	16.69	16.35	16.72	16.52	16.90	47,000	790,720	16.824	15.53	15.21	15.56	15.37	15.72	50,518	15.652	1.89%
2024-02-20	16.38	15.68	16.60	16.24	16.40	50,500	827,805	16.392	15.24	14.59	15.44	15.11	15.26	54,280	15.251	0.24%
2024-02-19	16.34	16.33	16.60	16.34	16.46	6,500	106,515	16.387	15.20	15.19	15.44	15.20	15.31	6,986	15.246	-1.09%
2024-02-16	16.52	16.48	16.60	16.23	16.54	51,000	831,725	16.308	15.37	15.33	15.44	15.10	15.39	54,817	15.173	2.35%
2024-02-15	16.14	15.72	16.20	15.94	16.92	59,000	962,175	16.308	15.02	14.63	15.07	14.83	15.74	63,416	15.172	0.62%
2024-02-14	16.04	15.95	17.20	15.73	15.95	65,500	1,035,620	15.811	14.92	14.84	16.00	14.63	14.84	70,402	14.710	0.94%
2024-02-09	15.89	15.58	17.20	15.82	15.91	3,500	55,475	15.850	14.78	14.50	16.00	14.72	14.80	3,762	14.746	-0.94%
2024-02-08	16.04	16.03	17.20	16.03	16.25	16,000	258,165	16.135	14.92	14.91	16.00	14.91	15.12	17,198	15.012	-1.29%
2024-02-07	16.25	-	16.26	16.24	16.58	112,500	1,855,235	16.491	15.12	-	15.13	15.11	15.43	120,920	15.343	-0.37%
2024-02-06	16.31	16.30	16.42	15.84	16.32	34,500	554,525	16.073	15.17	15.16	15.28	14.74	15.18	37,082	14.954	3.95%
2024-02-05	15.69	15.50	-	15.68	15.84	4,000	63,128	15.782	14.60	14.42	-	14.59	14.74	4,299	14.683	-0.06%
2024-02-02	15.70	14.75	16.15	15.69	16.06	51,000	809,120	15.865	14.61	13.72	15.03	14.60	14.94	54,817	14.760	-0.25%
2024-02-01	15.74	15.71	15.74	15.65	15.88	147,500	2,331,420	15.806	14.64	14.62	14.64	14.56	14.77	158,540	14.706	0.70%
2024-01-31	15.63	15.60	15.63	15.63	15.88	90,000	1,418,830	15.765	14.54	14.51	14.54	14.54	14.77	96,736	14.667	-1.51%
2024-01-30	15.87	15.00	18.15	15.87	16.02	391,500	6,251,550	15.968	14.76	13.96	16.89	14.76	14.90	420,802	14.856	-2.52%
2024-01-29	16.28	15.00	16.50	16.22	16.45	370,700	6,050,935	16.323	15.15	13.96	15.35	15.09	15.30	398,445	15.186	0.99%
2024-01-26	16.12	15.36	16.12	16.12	16.39	109,500	1,783,110	16.284	15.00	14.29	15.00	15.00	15.25	117,696	15.150	-1.65%
2024-01-25	16.39	16.39	16.50	16.01	16.44	172,500	2,804,750	16.259	15.25	15.25	15.35	14.90	15.30	185,411	15.127	2.05%
2024-01-24	16.06	15.36	16.17	15.65	16.17	90,000	1,424,070	15.823	14.94	14.29	15.04	14.56	15.04	96,736	14.721	3.48%
2024-01-23	15.52	15.52	15.75	15.22	15.67	356,008	5,513,522	15.487	14.44	14.44	14.65	14.16	14.58	382,653	14.409	2.65%
2024-01-22	15.12	15.10	15.78	14.97	15.42	380,000	5,722,505	15.059	14.07	14.05	14.68	13.93	14.35	408,441	14.011	-2.20%
2024-01-19	15.46	15.40	15.70	15.43	15.72	17,000	262,945	15.467	14.38	14.33	14.61	14.36	14.63	18,272	14.390	-0.64%
2024-01-18	15.56	15.38	15.66	15.40	15.61	110,500	1,709,570	15.471	14.48	14.31	14.57	14.33	14.52	118,770	14.394	0.91%
2024-01-17	15.42	15.40	15.60	15.35	15.92	227,400	3,520,261	15.480	14.35	14.33	14.51	14.28	14.81	244,420	14.403	-3.87%
2024-01-16	16.04	15.90	16.12	16.00	16.23	118,000	1,898,775	16.091	14.92	14.79	15.00	14.89	15.10	126,832	14.971	-2.20%
2024-01-15	16.40	16.25	-	16.38	16.42	4,000	65,615	16.404	15.26	15.12	-	15.24	15.28	4,299	15.262	0.06%
2024-01-12	16.39	16.37	16.40	16.36	16.53	18,500	304,124	16.439	15.25	15.23	15.26	15.22	15.38	19,885	15.294	-0.61%
2024-01-11	16.49	16.16	-	16.28	16.58	15,000	247,905	16.527	15.34	15.03	-	15.15	15.43	16,123	15.376	1.41%
2024-01-10	16.26	16.24	-	16.21	16.41	7,000	114,040	16.291	15.13	15.11	-	15.08	15.27	7,524	15.157	-0.85%
2024-01-09	16.40	16.38	16.80	16.40	16.58	18,000	296,770	16.487	15.26	15.24	15.63	15.26	15.43	19,347	15.339	0.12%
2024-01-08	16.38	15.90	16.80	16.35	16.60	28,000	459,200	16.400	15.24	14.79	15.63	15.21	15.44	30,096	15.258	-1.97%
2024-01-05	16.71	16.68	17.20	16.67	16.85	53,000	887,330	16.742	15.55	15.52	16.00	15.51	15.68	56,967	15.576	-0.65%
2024-01-04	16.82	16.60	-	16.71	16.84	25,500	428,020	16.785	15.65	15.44	-	15.55	15.67	27,409	15.616	0.00%
2024-01-03	16.82	16.78	-	16.75	16.83	202,000	3,394,340	16.804	15.65	15.61	-	15.58	15.66	217,119	15.634	-0.88%
2024-01-02	16.97	16.62	-	16.94	17.09	36,100	614,339	17.018	15.79	15.46	-	15.76	15.90	38,802	15.833	-0.18%
2023-12-29	17.00	17.00	17.24	17.00	17.26	13,500	231,040	17.114	15.82	15.82	16.04	15.82	16.06	14,510	15.922	-1.51%
2023-12-28	17.26	15.21	17.40	17.00	17.31	5,785,000	100,391,970	17.354	16.06	14.15	16.19	15.82	16.10	6,217,978	16.145	2.49%
2023-12-27	16.84	16.72	17.00	16.66	16.86	5,159,000	85,051,700	16.486	15.67	15.56	15.82	15.50	15.69	5,545,125	15.338	2.06%
2023-12-22	16.50	16.40	16.53	16.47	17.00	109,500	1,829,530	16.708	15.35	15.26	15.38	15.32	15.82	117,696	15.545	-1.96%
2023-12-21	16.83	15.21	17.00	16.75	16.84	7,500	125,745	16.766	15.66	14.15	15.82	15.58	15.67	8,061	15.599	0.12%
2023-12-20	16.81	15.21	17.00	16.84	16.93	32,500	548,845	16.888	15.64	14.15	15.82	15.67	15.75	34,932	15.712	0.84%
2023-12-19	16.67	16.50	16.76	16.60	16.74	10,000	166,860	16.686	15.51	15.35	15.59	15.44	15.57	10,748	15.524	-0.71%
2023-12-18	16.79	16.80	-	16.79	16.82	2,000	33,610	16.805	15.62	15.63	-	15.62	15.65	2,150	15.635	-1.18%
2023-12-15	16.99	16.88	17.16	16.85	17.16	27,900	474,693	17.014	15.81	15.70	15.97	15.68	15.97	29,988	15.829	2.78%
2023-12-14	16.53	16.51	16.74	16.53	16.73	14,000	232,995	16.643	15.38	15.36	15.57	15.38	15.57	15,048	15.484	0.79%
2023-12-13	16.40	16.20	16.80	16.35	16.45	8,200	134,434	16.394	15.26	15.07	15.63	15.21	15.30	8,814	15.253	-0.97%
2023-12-12	16.56	15.21	16.80	16.44	16.59	21,900	361,225	16.494	15.41	14.15	15.63	15.30	15.43	23,539	15.346	1.35%
2023-12-11	16.34	16.30	16.80	16.17	16.44	164,400	2,671,700	16.251	15.20	15.16	15.63	15.04	15.30	176,705	15.120	-1.03%
2023-12-08	16.51	16.40	16.80	16.44	16.51	10,500	172,900	16.467	15.36	15.26	15.63	15.30	15.36	11,286	15.320	0.00%
2023-12-07	16.51	16.45	16.80	16.35	16.49	82,000	1,343,620	16.386	15.36	15.30	15.63	15.21	15.34	88,137	15.245	-0.78%
2023-12-06	16.64	15.90	16.80	16.47	16.74	21,500	358,600	16.679	15.48	14.79	15.63	15.32	15.57	23,109	15.518	1.03%
2023-12-05	16.47	16.40	16.79	16.42	16.73	84,800	1,408,459	16.609	15.32	15.26	15.62	15.28	15.57	91,147	15.453	-2.14%
2023-12-04	16.83	16.80	17.30	16.82	17.08	31,500	533,165	16.926	15.66	15.63	16.10	15.65	15.89	33,858	15.747	-1.06%
2023-12-01	17.01	17.00	17.22	17.01	17.22	506,500	8,690,260	17.157	15.83	15.82	16.02	15.83	16.02	544,409	15.963	-1.22%
2023-11-30	17.22	17.16	17.40	17.10	17.25	14,000	240,870	17.205	16.02	15.97	16.19	15.91	16.05	15,048	16.007	0.35%
2023-11-29	17.16	17.01	-	17.07	17.47	81,700	1,409,231	17.249	15.97	15.83	-	15.88	16.25	87,815	16.048	-2.11%
2023-11-28	17.53	17.50	-	17.50	17.68	72,500	1,275,270	17.590	16.31	16.28	-	16.28	16.45	77,926	16.365	-1.02%
2023-11-27	17.71	-	-	17.53	17.75	540,500	9,562,355	17.692	16.48	-	-	16.31	16.51	580,954	16.460	-0.17%
2023-11-24	17.74	-	18.08	17.74	17.92	45,000	801,620	17.814	16.50	-	16.82	16.50	16.67	48,368	16.573	-1.88%
2023-11-23	18.08	17.95	-	17.81	18.10	188,500	3,371,095	17.884	16.82	16.70	-	16.57	16.84	202,608	16.638	0.95%
2023-11-22	17.91	17.87	17.93	17.85	17.95	30,000	537,445	17.915	16.66	16.63	16.68	16.61	16.70	32,245	16.667	0.11%
2023-11-21	18.47	18.45	18.68	18.46	18.82	173,500	3,232,330	18.630	16.64	16.63	16.83	16.64	16.96	192,532	16.789	-0.16%
2023-11-20	18.50	18.46	18.72	18.32	18.54	52,000	960,875	18.478	16.67	16.64	16.87	16.51	16.71	57,704	16.652	1.59%
2023-11-17	18.21	18.18	-	18.17	18.37	72,500	1,322,875	18.247	16.41	16.38	-	16.37	16.55	80,453	16.443	-1.94%
2023-11-16	18.57	18.55	-	18.50	18.83	34,000	635,300	18.685	16.73	16.72	-	16.67	16.97	37,730	16.838	-1.33%
2023-11-15	18.82	18.79	-	18.55	18.87	112,900	2,117,069	18.752	16.96	16.93	-	16.72	17.00	125,284	16.898	3.69%
2023-11-14	18.15	18.00	18.35	18.12	18.30	19,000	345,385	18.178	16.36	16.22	16.54	16.33	16.49	21,084	16.381	-0.17%
2023-11-13	18.18	17.82	-	17.88	18.14	10,000	179,900	17.990	16.38	16.06	-	16.11	16.35	11,097	16.212	1.51%
2023-11-10	17.91	17.90	-	17.91	18.10	26,900	483,725	17.982	16.14	16.13	-	16.14	16.31	29,851	16.205	-1.92%
2023-11-09	18.26	18.24	18.38	18.20	18.31	37,500	684,490	18.253	16.46	16.44	16.56	16.40	16.50	41,613	16.449	-0.22%
2023-11-08	18.30	18.24	-	18.30	18.47	29,000	533,485	18.396	16.49	16.44	-	16.49	16.64	32,181	16.578	-0.54%
2023-11-07	18.40	18.38	-	18.40	18.50	92,000	1,696,980	18.445	16.58	16.56	-	16.58	16.67	102,092	16.622	-1.55%
2023-11-06	18.69	18.64	18.79	18.64	18.77	135,100	2,526,230	18.699	16.84	16.80	16.93	16.80	16.91	149,919	16.851	1.58%
2023-11-03	18.40	18.20	18.56	18.12	18.32	30,400	553,566	18.209	16.58	16.40	16.73	16.33	16.51	33,735	16.409	2.62%
2023-11-02	17.93	17.91	18.15	17.91	18.02	19,500	350,290	17.964	16.16	16.14	16.36	16.14	16.24	21,639	16.188	0.73%
2023-11-01	17.80	17.20	-	17.80	17.81	4,500	80,105	17.801	16.04	15.50	-	16.04	16.05	4,994	16.041	-0.28%
2023-10-31	17.85	17.70	-	17.78	17.96	3,500	62,450	17.843	16.09	15.95	-	16.02	16.18	3,884	16.079	-1.38%
2023-10-30	18.10	17.80	-	17.98	18.10	49,000	884,230	18.046	16.31	16.04	-	16.20	16.31	54,375	16.262	-0.17%
2023-10-27	18.13	17.98	-	17.78	18.20	56,500	1,007,915	17.839	16.34	16.20	-	16.02	16.40	62,698	16.076	2.20%
2023-10-26	17.74	17.58	17.96	17.61	17.78	66,000	1,166,475	17.674	15.99	15.84	16.18	15.87	16.02	73,240	15.927	-0.11%
2023-10-25	17.76	17.71	17.99	17.70	18.10	129,000	2,318,475	17.973	16.00	15.96	16.21	15.95	16.31	143,150	16.196	0.34%
2023-10-24	17.70	17.50	-	17.58	17.78	6,000	106,165	17.694	15.95	15.77	-	15.84	16.02	6,658	15.945	-0.73%
2023-10-20	17.83	17.70	-	17.83	17.93	23,000	410,230	17.836	16.07	15.95	-	16.07	16.16	25,523	16.073	-0.89%
2023-10-19	17.99	17.20	18.41	18.03	18.10	3,500	63,190	18.054	16.21	15.50	16.59	16.25	16.31	3,884	16.270	-2.60%
2023-10-18	18.47	17.20	18.91	18.44	18.53	7,000	129,260	18.466	16.64	15.50	17.04	16.62	16.70	7,768	16.640	0.00%
2023-10-17	18.47	17.20	18.81	18.39	18.39	3,500	64,365	18.390	16.64	15.50	16.95	16.57	16.57	3,884	16.572	0.71%
2023-10-16	18.34	18.31	-	18.34	18.49	6,500	119,895	18.445	16.53	16.50	-	16.53	16.66	7,213	16.622	-0.86%
2023-10-13	18.50	17.20	-	18.50	18.72	5,500	102,555	18.646	16.67	15.50	-	16.67	16.87	6,103	16.803	-2.58%
2023-10-12	18.99	17.20	-	18.94	19.02	9,000	170,820	18.980	17.11	15.50	-	17.07	17.14	9,987	17.104	1.66%
2023-10-11	18.68	18.36	18.76	18.68	18.75	5,500	102,865	18.703	16.83	16.55	16.91	16.83	16.90	6,103	16.854	1.58%
2023-10-10	18.39	17.20	18.88	18.39	18.60	11,500	212,210	18.453	16.57	15.50	17.01	16.57	16.76	12,761	16.629	0.93%
2023-10-09	18.22	-	18.36	18.22	18.31	49,500	903,405	18.251	16.42	-	16.55	16.42	16.50	54,930	16.447	0.16%
2023-10-06	18.19	17.20	20.00	18.17	18.19	1,000	18,180	18.180	16.39	15.50	18.02	16.37	16.39	1,110	16.383	1.62%
2023-10-05	17.90	17.88	20.00	17.90	17.96	3,000	53,780	17.927	16.13	16.11	18.02	16.13	16.18	3,329	16.155	0.28%
2023-10-04	17.85	17.20	20.00	17.81	17.82	7,500	133,585	17.811	16.09	15.50	18.02	16.05	16.06	8,323	16.051	-0.61%
2023-10-03	17.96	17.85	20.00	17.90	18.15	3,500	62,890	17.969	16.18	16.09	18.02	16.13	16.36	3,884	16.192	-3.08%
2023-09-29	18.53	18.00	20.00	18.17	18.17	700	12,738	18.197	16.70	16.22	18.02	16.37	16.37	777	16.398	2.60%
2023-09-28	18.06	18.04	20.00	18.06	18.24	156,500	2,827,090	18.064	16.27	16.26	18.02	16.27	16.44	173,667	16.279	-1.31%
2023-09-27	18.30	17.20	20.00	18.26	18.40	1,310,500	24,022,895	18.331	16.49	15.50	18.02	16.46	16.58	1,454,251	16.519	0.66%
2023-09-26	18.18	18.00	20.00	18.18	18.40	30,000	548,900	18.297	16.38	16.22	18.02	16.38	16.58	33,291	16.488	-1.52%
2023-09-25	18.46	17.20	20.00	18.46	18.58	12,500	231,220	18.498	16.64	15.50	18.02	16.64	16.74	13,871	16.669	-1.86%
2023-09-22	18.81	-	18.99	18.37	18.75	9,000	167,575	18.619	16.95	-	17.11	16.55	16.90	9,987	16.779	2.51%
2023-09-21	18.35	18.20	20.00	18.35	18.52	30,000	551,900	18.397	16.54	16.40	18.02	16.54	16.69	33,291	16.578	-1.40%
2023-09-20	18.61	-	20.00	18.60	18.64	8,000	148,935	18.617	16.77	-	18.02	16.76	16.80	8,878	16.777	-0.43%
2023-09-19	18.69	18.50	20.00	18.66	18.67	1,000	18,665	18.665	16.84	16.67	18.02	16.82	16.82	1,110	16.820	0.16%
2023-09-18	18.66	18.57	20.00	18.60	18.72	7,500	139,990	18.665	16.82	16.73	18.02	16.76	16.87	8,323	16.820	-1.63%
2023-09-15	18.97	18.88	20.00	18.77	19.11	9,500	179,605	18.906	17.09	17.01	18.02	16.91	17.22	10,542	17.037	0.96%
2023-09-14	18.79	17.62	19.19	18.65	18.88	11,500	216,705	18.844	16.93	15.88	17.29	16.81	17.01	12,761	16.981	0.37%
2023-09-13	18.72	17.62	20.00	18.66	18.72	3,500	65,460	18.703	16.87	15.88	18.02	16.82	16.87	3,884	16.854	-0.16%
2023-09-12	18.75	18.68	20.00	18.72	18.79	1,500	28,150	18.767	16.90	16.83	18.02	16.87	16.93	1,665	16.912	-0.32%
2023-09-11	18.81	17.62	20.00	18.56	18.76	161,500	3,007,040	18.619	16.95	15.88	18.02	16.73	16.91	179,215	16.779	-0.42%
2023-09-07	18.89	18.88	19.90	18.89	19.04	437,500	8,305,675	18.984	17.02	17.01	17.93	17.02	17.16	485,490	17.108	-1.15%
2023-09-06	19.11	17.62	19.90	19.08	19.08	500	9,540	19.080	17.22	15.88	17.93	17.19	17.19	555	17.194	0.10%
2023-09-05	19.09	17.62	19.90	19.09	19.27	12,000	229,610	19.134	17.20	15.88	17.93	17.20	17.37	13,316	17.243	-2.25%
2023-09-04	19.53	19.45	19.68	19.26	19.54	966,900	18,672,362	19.312	17.60	17.53	17.73	17.36	17.61	1,072,961	17.403	2.63%
2023-08-31	19.03	18.97	19.40	18.97	19.20	6,500	124,395	19.138	17.15	17.09	17.48	17.09	17.30	7,213	17.246	-0.47%
2023-08-30	19.12	19.00	19.30	19.08	19.40	65,800	1,269,809	19.298	17.23	17.12	17.39	17.19	17.48	73,018	17.390	0.00%
2023-08-29	19.12	17.62	19.50	18.99	19.23	411,800	7,866,838	19.104	17.23	15.88	17.57	17.11	17.33	456,971	17.215	1.92%
2023-08-28	18.76	18.60	19.09	18.79	19.09	264,000	4,987,300	18.891	16.91	16.76	17.20	16.93	17.20	292,959	17.024	0.86%
2023-08-25	18.60	17.62	19.40	18.63	18.84	1,500	28,055	18.703	16.76	15.88	17.48	16.79	16.98	1,665	16.855	-1.27%
2023-08-24	18.84	17.62	19.40	18.63	18.85	19,000	355,820	18.727	16.98	15.88	17.48	16.79	16.99	21,084	16.876	2.00%
2023-08-23	18.47	17.62	18.96	18.42	18.56	5,015,000	92,246,850	18.394	16.64	15.88	17.09	16.60	16.73	5,565,105	16.576	0.27%
2023-08-22	18.42	17.62	18.81	18.23	18.55	8,700	159,628	18.348	16.60	15.88	16.95	16.43	16.72	9,654	16.534	0.99%
2023-08-21	18.24	18.16	18.24	18.20	18.54	5,072,000	94,111,585	18.555	16.44	16.36	16.44	16.40	16.71	5,628,357	16.721	-1.62%
2023-08-18	18.54	18.45	19.40	18.54	18.86	5,132,500	95,570,075	18.621	16.71	16.63	17.48	16.71	17.00	5,695,493	16.780	-2.01%
2023-08-17	18.92	18.56	19.40	18.49	18.97	5,065,700	95,988,709	18.949	17.05	16.73	17.48	16.66	17.09	5,621,366	17.076	0.11%
2023-08-16	18.90	18.88	19.40	18.89	19.00	159,000	3,008,775	18.923	17.03	17.01	17.48	17.02	17.12	176,441	17.053	-1.46%
2023-08-15	19.18	19.10	19.40	19.14	19.33	71,500	1,372,365	19.194	17.28	17.21	17.48	17.25	17.42	79,343	17.297	-1.03%
2023-08-14	19.38	19.33	19.50	19.19	19.38	81,200	1,567,521	19.304	17.46	17.42	17.57	17.29	17.46	90,107	17.396	-1.62%
2023-08-11	19.70	19.32	-	19.68	19.91	52,000	1,024,590	19.704	17.75	17.41	-	17.73	17.94	57,704	17.756	-1.01%
2023-08-10	19.90	19.89	-	19.68	19.91	919,500	18,177,600	19.769	17.93	17.92	-	17.73	17.94	1,020,362	17.815	0.45%
2023-08-09	19.81	19.68	-	19.67	19.86	30,500	601,330	19.716	17.85	17.73	-	17.73	17.90	33,846	17.767	0.15%
2023-08-08	19.78	19.67	-	19.73	19.88	1,353,500	26,752,305	19.765	17.82	17.73	-	17.78	17.91	1,501,968	17.812	-1.69%
2023-08-07	20.12	20.10	-	19.98	20.16	6,000	120,570	20.095	18.13	18.11	-	18.00	18.17	6,658	18.109	-0.10%
2023-08-04	20.14	19.90	-	20.14	20.48	51,000	1,028,560	20.168	18.15	17.93	-	18.15	18.46	56,594	18.174	0.75%
2023-08-03	19.99	18.50	-	19.99	20.10	10,800	216,314	20.029	18.01	16.67	-	18.01	18.11	11,985	18.049	-0.74%
2023-08-02	20.14	18.50	20.48	20.14	20.54	24,000	484,490	20.187	18.15	16.67	18.46	18.15	18.51	26,633	18.192	-2.23%
2023-08-01	20.60	18.50	21.00	20.58	20.86	108,000	2,224,070	20.593	18.56	16.67	18.92	18.55	18.80	119,847	18.558	-0.48%
2023-07-31	20.70	18.72	20.96	20.70	20.98	585,800	12,172,390	20.779	18.65	16.87	18.89	18.65	18.91	650,057	18.725	0.78%
2023-07-28	20.54	20.30	21.00	20.02	20.46	302,500	6,092,320	20.140	18.51	18.29	18.92	18.04	18.44	335,682	18.149	1.18%
2023-07-27	20.30	18.72	20.50	20.12	20.32	59,500	1,206,460	20.277	18.29	16.87	18.47	18.13	18.31	66,027	18.272	1.60%
2023-07-26	19.98	18.72	-	19.89	19.99	175,500	3,504,140	19.967	18.00	16.87	-	17.92	18.01	194,751	17.993	-0.40%
2023-07-25	20.06	19.23	20.06	19.80	20.08	357,600	7,139,939	19.966	18.08	17.33	18.08	17.84	18.10	396,826	17.993	4.32%
2023-07-24	19.23	18.72	-	19.18	19.49	107,500	2,092,850	19.468	17.33	16.87	-	17.28	17.56	119,292	17.544	-2.19%
2023-07-21	19.66	19.30	19.81	19.59	19.75	79,100	1,560,868	19.733	17.72	17.39	17.85	17.65	17.80	87,777	17.782	0.82%
2023-07-20	19.50	19.30	20.00	19.49	19.70	40,100	784,933	19.574	17.57	17.39	18.02	17.56	17.75	44,499	17.639	-0.10%
2023-07-19	19.52	19.30	-	19.29	19.57	131,824	2,552,256	19.361	17.59	17.39	-	17.38	17.64	146,284	17.447	-0.41%
2023-07-18	19.60	19.42	-	19.59	19.76	275,000	5,397,200	19.626	17.66	17.50	-	17.65	17.81	305,165	17.686	-2.00%
2023-07-14	20.00	18.72	20.06	20.00	20.06	37,500	751,340	20.036	18.02	16.87	18.08	18.02	18.08	41,613	18.055	0.10%
2023-07-13	19.98	18.72	20.00	19.80	19.99	122,700	2,445,740	19.933	18.00	16.87	18.02	17.84	18.01	136,159	17.962	2.83%
2023-07-12	19.43	19.01	19.59	19.37	19.43	22,500	435,855	19.371	17.51	17.13	17.65	17.46	17.51	24,968	17.456	1.15%
2023-07-11	19.21	19.01	-	19.15	19.39	13,700	264,405	19.300	17.31	17.13	-	17.26	17.47	15,203	17.392	0.84%
2023-07-10	19.05	18.88	-	19.22	19.22	1,000	19,220	19.220	17.17	17.01	-	17.32	17.32	1,110	17.320	0.63%
2023-07-07	18.93	18.88	19.10	18.85	19.03	1,035,700	19,686,062	19.007	17.06	17.01	17.21	16.99	17.15	1,149,308	17.129	-0.99%
2023-07-06	19.12	19.10	-	19.09	19.55	403,300	7,789,878	19.315	17.23	17.21	-	17.20	17.62	447,539	17.406	-2.15%
2023-07-05	19.54	19.50	-	19.54	19.66	101,000	1,977,250	19.577	17.61	17.57	-	17.61	17.72	112,079	17.642	-1.76%
2023-07-04	19.89	18.95	20.10	19.82	19.89	2,000	39,725	19.863	17.92	17.08	18.11	17.86	17.92	2,219	17.899	0.51%
2023-07-03	19.79	18.95	19.80	19.57	19.82	24,000	471,315	19.638	17.83	17.08	17.84	17.64	17.86	26,633	17.697	2.17%
2023-06-30	19.37	18.95	19.65	19.35	19.37	6,700	129,682	19.356	17.46	17.08	17.71	17.44	17.46	7,435	17.442	0.10%
2023-06-29	19.35	18.50	19.62	19.33	19.48	73,000	1,412,075	19.343	17.44	16.67	17.68	17.42	17.55	81,008	17.431	-1.28%
2023-06-28	19.60	18.50	20.00	19.56	19.62	397,000	7,786,160	19.612	17.66	16.67	18.02	17.63	17.68	440,548	17.674	0.05%
2023-06-27	19.59	18.50	21.00	19.42	19.59	4,000	77,975	19.494	17.65	16.67	18.92	17.50	17.65	4,439	17.567	1.82%
2023-06-26	19.24	18.50	19.34	19.22	19.35	18,500	357,695	19.335	17.34	16.67	17.43	17.32	17.44	20,529	17.424	-0.41%
2023-06-23	19.32	18.50	21.00	19.23	19.55	10,000	193,570	19.357	17.41	16.67	18.92	17.33	17.62	11,097	17.444	-1.58%
2023-06-21	19.63	19.55	20.00	19.61	19.73	21,500	423,640	19.704	17.69	17.62	18.02	17.67	17.78	23,858	17.756	-1.95%
2023-06-20	20.02	18.50	20.32	19.99	20.24	43,000	863,430	20.080	18.04	16.67	18.31	18.01	18.24	47,717	18.095	-1.48%
2023-06-19	20.32	20.22	20.42	20.18	20.36	18,500	374,606	20.249	18.31	18.22	18.40	18.19	18.35	20,529	18.247	-0.49%
2023-06-16	20.42	18.50	20.60	20.34	20.58	869,023	17,837,783	20.526	18.40	16.67	18.56	18.33	18.55	964,348	18.497	0.89%
2023-06-15	20.24	18.50	20.56	20.00	20.22	51,500	1,034,524	20.088	18.24	16.67	18.53	18.02	18.22	57,149	18.102	2.17%
2023-06-14	19.81	19.80	19.88	19.79	20.04	11,500	229,525	19.959	17.85	17.84	17.91	17.83	18.06	12,761	17.986	-0.60%
2023-06-13	19.93	18.50	20.00	19.74	19.96	55,000	1,086,860	19.761	17.96	16.67	18.02	17.79	17.99	61,033	17.808	0.81%
2023-06-12	19.77	19.47	19.99	19.66	19.77	36,000	710,250	19.729	17.82	17.55	18.01	17.72	17.82	39,949	17.779	-0.10%
2023-06-09	19.79	19.68	19.92	19.63	19.82	105,000	2,071,405	19.728	17.83	17.73	17.95	17.69	17.86	116,518	17.778	0.82%
2023-06-08	19.63	19.00	22.00	19.58	19.65	7,500	146,955	19.594	17.69	17.12	19.83	17.64	17.71	8,323	17.657	0.20%
2023-06-07	19.59	18.50	22.00	19.56	19.67	187,500	3,675,670	19.604	17.65	16.67	19.83	17.63	17.73	208,067	17.666	1.03%
2023-06-06	19.39	18.50	19.65	19.39	19.65	335,500	6,553,455	19.533	17.47	16.67	17.71	17.47	17.71	372,302	17.603	0.05%
2023-06-05	19.38	19.26	19.65	19.23	19.41	220,000	4,265,855	19.390	17.46	17.36	17.71	17.33	17.49	244,132	17.474	0.68%
2023-06-02	19.25	19.10	19.58	18.89	19.27	21,000	401,265	19.108	17.35	17.21	17.64	17.02	17.37	23,304	17.219	4.05%
2023-06-01	18.50	18.40	19.00	18.50	18.67	617,700	11,468,841	18.567	16.67	16.58	17.12	16.67	16.82	685,457	16.732	0.16%
2023-05-31	18.47	18.44	19.58	18.34	18.66	310,900	5,717,391	18.390	16.64	16.62	17.64	16.53	16.82	345,003	16.572	-2.22%
2023-05-30	18.89	18.55	19.08	18.70	18.91	94,500	1,778,630	18.821	17.02	16.72	17.19	16.85	17.04	104,866	16.961	0.48%
2023-05-29	18.80	18.55	19.08	18.80	19.08	69,500	1,317,355	18.955	16.94	16.72	17.19	16.94	17.19	77,124	17.081	-1.21%
2023-05-25	19.03	18.60	19.20	18.94	19.43	69,500	1,326,000	19.079	17.15	16.76	17.30	17.07	17.51	77,124	17.193	-1.70%
2023-05-24	19.48	19.43	19.66	19.48	19.71	87,400	1,715,650	19.630	17.45	17.40	17.61	17.45	17.65	97,588	17.581	-1.72%
2023-05-23	19.82	19.75	19.98	19.80	20.14	117,000	2,342,315	20.020	17.75	17.69	17.89	17.73	18.04	130,639	17.930	-1.29%
2023-05-22	20.08	19.41	22.00	19.91	20.08	163,500	3,278,150	20.050	17.98	17.38	19.70	17.83	17.98	182,559	17.957	1.31%
2023-05-19	19.82	19.78	20.40	19.73	19.88	57,500	1,140,565	19.836	17.75	17.71	18.27	17.67	17.80	64,203	17.765	-1.10%
2023-05-18	20.04	19.93	22.00	20.00	20.24	53,500	1,073,695	20.069	17.95	17.85	19.70	17.91	18.13	59,737	17.974	0.80%
2023-05-17	19.88	19.88	22.00	19.88	20.32	72,000	1,439,920	19.999	17.80	17.80	19.70	17.80	18.20	80,393	17.911	-2.17%
2023-05-16	20.32	19.35	22.00	20.26	20.48	55,923	1,138,718	20.362	18.20	17.33	19.70	18.14	18.34	62,442	18.236	-0.10%
2023-05-15	20.34	18.55	21.00	19.98	20.40	73,700	1,493,906	20.270	18.22	16.61	18.81	17.89	18.27	82,291	18.154	1.85%
2023-05-12	19.97	19.95	22.00	19.95	20.10	24,300	487,054	20.043	17.89	17.87	19.70	17.87	18.00	27,133	17.951	-0.55%
2023-05-11	20.08	19.89	20.60	19.95	20.14	23,700	476,053	20.087	17.98	17.81	18.45	17.87	18.04	26,463	17.990	0.00%
2023-05-10	20.08	20.02	22.00	20.06	20.12	18,000	361,450	20.081	17.98	17.93	19.70	17.97	18.02	20,098	17.984	-0.40%
2023-05-09	20.16	19.56	20.80	20.16	20.64	261,000	5,292,350	20.277	18.06	17.52	18.63	18.06	18.49	291,425	18.160	-2.42%
2023-05-08	20.66	20.52	20.78	20.44	20.66	132,700	2,734,290	20.605	18.50	18.38	18.61	18.31	18.50	148,169	18.454	1.37%
2023-05-05	20.38	20.36	20.60	20.34	20.50	253,600	5,168,740	20.381	18.25	18.23	18.45	18.22	18.36	283,162	18.254	0.49%
2023-05-04	20.28	20.22	20.80	20.06	20.32	55,900	1,126,296	20.148	18.16	18.11	18.63	17.97	18.20	62,416	18.045	1.40%
2023-05-03	20.00	19.90	22.00	19.89	20.00	10,400	207,621	19.964	17.91	17.82	19.70	17.81	17.91	11,612	17.879	-1.38%
2023-05-02	20.28	20.22	20.36	20.12	20.54	541,500	10,977,894	20.273	18.16	18.11	18.23	18.02	18.40	604,623	18.157	-0.10%
2023-04-28	20.30	20.20	20.42	20.24	20.38	4,800	97,692	20.353	18.18	18.09	18.29	18.13	18.25	5,360	18.228	0.69%
2023-04-27	20.16	19.85	22.00	20.02	20.16	43,300	869,024	20.070	18.06	17.78	19.70	17.93	18.06	48,347	17.975	0.20%
2023-04-26	20.12	19.85	22.00	19.91	20.24	689,600	13,903,516	20.162	18.02	17.78	19.70	17.83	18.13	769,987	18.057	0.85%
2023-04-25	19.95	19.93	22.00	19.88	20.06	15,700	314,485	20.031	17.87	17.85	19.70	17.80	17.97	17,530	17.940	-1.43%
2023-04-24	20.24	20.24	22.00	20.12	20.44	80,800	1,643,030	20.335	18.13	18.13	19.70	18.02	18.31	90,219	18.212	-0.59%
2023-04-21	20.36	20.36	20.40	20.36	20.66	4,500	92,196	20.488	18.23	18.23	18.27	18.23	18.50	5,025	18.349	-1.74%
2023-04-20	20.72	20.28	20.90	20.68	20.74	500	10,352	20.704	18.56	18.16	18.72	18.52	18.57	558	18.542	0.10%
2023-04-19	20.70	20.70	22.00	20.66	20.92	12,841,500	267,103,876	20.800	18.54	18.54	19.70	18.50	18.74	14,338,435	18.629	-1.33%
2023-04-18	20.98	20.92	21.30	20.96	21.04	6,425,723	134,685,436	20.960	18.79	18.74	19.08	18.77	18.84	7,174,770	18.772	-0.76%
2023-04-17	21.14	20.96	21.20	20.68	21.16	12,800	267,276	20.881	18.93	18.77	18.99	18.52	18.95	14,292	18.701	1.73%
2023-04-14	20.78	20.72	20.88	20.66	20.78	28,200	583,806	20.702	18.61	18.56	18.70	18.50	18.61	31,487	18.541	0.68%
2023-04-13	20.64	20.62	20.80	20.26	20.62	23,500	477,454	20.317	18.49	18.47	18.63	18.14	18.47	26,239	18.196	0.10%
2023-04-12	20.62	20.56	20.66	20.62	20.86	47,100	981,062	20.829	18.47	18.41	18.50	18.47	18.68	52,590	18.655	-0.87%
2023-04-11	20.80	20.78	21.28	20.66	21.08	36,500	762,965	20.903	18.63	18.61	19.06	18.50	18.88	40,755	18.721	0.68%
2023-04-06	20.66	19.11	20.98	20.46	20.64	5,600	115,554	20.635	18.50	17.11	18.79	18.32	18.49	6,253	18.480	0.00%
2023-04-04	20.66	20.30	20.98	20.56	20.68	5,100	105,218	20.631	18.50	18.18	18.79	18.41	18.52	5,695	18.477	-0.39%
2023-04-03	20.74	20.72	21.00	20.62	20.78	6,200	128,302	20.694	18.57	18.56	18.81	18.47	18.61	6,923	18.533	-0.19%
2023-03-31	20.78	20.40	20.90	20.76	21.06	43,500	908,394	20.883	18.61	18.27	18.72	18.59	18.86	48,571	18.702	0.68%
2023-03-30	20.64	20.00	20.98	20.44	20.64	35,208	724,068	20.565	18.49	17.91	18.79	18.31	18.49	39,312	18.418	0.68%
2023-03-29	20.50	20.42	20.68	20.50	20.70	74,900	1,536,280	20.511	18.36	18.29	18.52	18.36	18.54	83,631	18.370	2.09%
2023-03-28	20.08	19.88	20.14	19.89	20.20	270,700	5,420,844	20.025	17.98	17.80	18.04	17.81	18.09	302,256	17.935	1.01%
2023-03-27	19.88	19.80	20.20	19.85	20.20	101,300	2,020,906	19.950	17.80	17.73	18.09	17.78	18.09	113,109	17.867	-1.88%
2023-03-24	20.26	20.24	-	20.22	20.42	34,800	704,818	20.253	18.14	18.13	-	18.11	18.29	38,857	18.139	-0.39%
2023-03-23	20.34	20.20	-	19.88	20.34	41,000	821,752	20.043	18.22	18.09	-	17.80	18.22	45,779	17.950	2.16%
2023-03-22	19.91	19.86	20.00	19.90	20.06	128,400	2,560,702	19.943	17.83	17.79	17.91	17.82	17.97	143,368	17.861	1.74%
2023-03-21	19.57	19.42	-	19.37	19.57	574,900	11,181,042	19.449	17.53	17.39	-	17.35	17.53	641,916	17.418	1.24%
2023-03-20	19.33	19.25	-	19.17	19.68	114,100	2,209,459	19.364	17.31	17.24	-	17.17	17.63	127,401	17.343	-2.62%
2023-03-17	19.85	19.80	20.30	19.64	19.87	30,100	592,636	19.689	17.78	17.73	18.18	17.59	17.80	33,609	17.633	1.69%
2023-03-16	19.52	19.50	-	19.40	19.66	200,100	3,905,577	19.518	17.48	17.46	-	17.37	17.61	223,426	17.480	-1.71%
2023-03-15	19.86	19.11	20.50	19.85	20.02	680,900	13,621,203	20.005	17.79	17.11	18.36	17.78	17.93	760,273	17.916	1.74%
2023-03-14	19.52	19.50	-	19.50	19.88	498,700	9,766,664	19.584	17.48	17.46	-	17.46	17.80	556,834	17.540	-2.35%
2023-03-13	19.99	19.80	-	19.75	20.08	830,831	16,609,984	19.992	17.90	17.73	-	17.69	17.98	927,681	17.905	1.89%
2023-03-10	19.62	19.60	19.72	19.60	20.00	1,553,100	30,657,008	19.739	17.57	17.55	17.66	17.55	17.91	1,734,145	17.678	-3.16%
2023-03-09	20.26	20.20	20.70	20.26	20.44	885,700	18,058,296	20.389	18.14	18.09	18.54	18.14	18.31	988,946	18.260	-0.39%
2023-03-08	20.34	20.32	20.34	20.28	20.56	18,900	385,310	20.387	18.22	18.20	18.22	18.16	18.41	21,103	18.258	-2.31%
2023-03-07	20.82	20.70	21.30	20.76	21.34	52,600	1,109,690	21.097	18.65	18.54	19.08	18.59	19.11	58,732	18.894	-0.57%
2023-03-06	20.94	20.88	21.40	20.88	20.96	10,200	213,400	20.922	18.75	18.70	19.17	18.70	18.77	11,389	18.737	0.19%
2023-03-03	20.90	20.86	-	20.82	21.00	610,700	12,791,886	20.946	18.72	18.68	-	18.65	18.81	681,889	18.759	0.77%
2023-03-02	20.74	20.74	23.98	20.68	20.88	802,400	16,626,474	20.721	18.57	18.57	21.48	18.52	18.70	895,936	18.558	-0.77%
2023-03-01	20.90	20.88	21.20	20.20	20.90	123,500	2,551,992	20.664	18.72	18.70	18.99	18.09	18.72	137,896	18.507	4.19%
2023-02-28	20.06	20.00	20.40	20.06	20.40	498,308	10,100,747	20.270	17.97	17.91	18.27	17.97	18.27	556,396	18.154	-0.79%
2023-02-27	20.22	20.18	20.50	20.08	20.34	918,900	18,570,426	20.209	18.11	18.07	18.36	17.98	18.22	1,026,016	18.100	-0.30%
2023-02-24	20.28	20.22	-	20.28	20.48	641,500	13,033,226	20.317	18.16	18.11	-	18.16	18.34	716,280	18.196	-1.65%
2023-02-23	20.62	20.60	21.20	20.60	20.86	580,100	12,050,840	20.774	18.47	18.45	18.99	18.45	18.68	647,722	18.605	-0.29%
2023-02-22	20.68	20.62	-	20.64	20.86	13,300	276,174	20.765	18.52	18.47	-	18.49	18.68	14,850	18.597	-0.48%
2023-02-21	20.78	20.78	21.20	20.78	21.08	96,500	2,009,788	20.827	18.61	18.61	18.99	18.61	18.88	107,749	18.652	-1.80%
2023-02-20	21.16	21.16	21.30	20.88	21.16	19,700	415,124	21.072	18.95	18.95	19.08	18.70	18.95	21,996	18.872	0.67%
2023-02-17	21.02	21.00	21.06	21.00	21.30	12,500	264,296	21.144	18.83	18.81	18.86	18.81	19.08	13,957	18.936	-0.94%
2023-02-16	21.22	21.20	21.42	21.18	21.56	35,600	761,266	21.384	19.00	18.99	19.18	18.97	19.31	39,750	19.151	0.86%
2023-02-15	21.04	21.04	23.98	21.00	21.34	52,600	1,109,192	21.087	18.84	18.84	21.48	18.81	19.11	58,732	18.886	-1.68%
2023-02-14	21.40	21.38	23.98	21.34	21.50	38,208	817,773	21.403	19.17	19.15	21.48	19.11	19.26	42,662	19.169	-0.28%
2023-02-13	21.46	21.20	21.80	21.08	21.50	873,222	18,561,568	21.256	19.22	18.99	19.52	18.88	19.26	975,014	19.037	0.09%
2023-02-10	21.44	21.28	21.46	21.42	21.80	2,207,300	47,443,742	21.494	19.20	19.06	19.22	19.18	19.52	2,464,605	19.250	-2.10%
2023-02-09	21.90	21.02	23.98	21.50	21.90	3,207,600	70,024,530	21.831	19.61	18.83	21.48	19.26	19.61	3,581,510	19.552	1.58%
2023-02-08	21.56	21.30	22.00	21.50	21.70	794,000	17,092,346	21.527	19.31	19.08	19.70	19.26	19.43	886,557	19.279	-0.09%
2023-02-07	21.58	21.02	22.10	21.56	21.74	242,800	5,271,276	21.710	19.33	18.83	19.79	19.31	19.47	271,103	19.444	0.56%
2023-02-06	21.46	21.44	21.70	21.36	21.58	324,100	6,944,350	21.427	19.22	19.20	19.43	19.13	19.33	361,880	19.190	-1.92%
2023-02-03	21.88	21.80	22.30	21.74	22.04	56,300	1,232,994	21.900	19.60	19.52	19.97	19.47	19.74	62,863	19.614	-1.62%
2023-02-02	22.24	22.00	22.50	22.28	22.52	370,600	8,294,404	22.381	19.92	19.70	20.15	19.95	20.17	413,801	20.044	-0.27%
2023-02-01	22.30	22.06	22.32	22.04	22.32	181,700	4,032,600	22.194	19.97	19.76	19.99	19.74	19.99	202,881	19.877	0.81%
2023-01-31	22.12	22.08	22.60	21.92	22.56	1,936,500	42,830,672	22.118	19.81	19.77	20.24	19.63	20.20	2,162,238	19.808	-0.81%
2023-01-30	22.30	22.30	22.94	22.32	22.94	2,683,500	60,932,034	22.706	19.97	19.97	20.55	19.99	20.55	2,996,316	20.336	-2.79%
2023-01-27	22.94	22.88	23.00	22.80	22.94	2,554,000	58,428,306	22.877	20.55	20.49	20.60	20.42	20.55	2,851,720	20.489	0.61%
2023-01-26	22.80	22.68	22.84	22.66	22.82	507,900	11,571,330	22.783	20.42	20.31	20.46	20.29	20.44	567,106	20.404	2.24%
2023-01-20	22.30	21.70	23.98	22.10	22.30	23,100	513,558	22.232	19.97	19.43	21.48	19.79	19.97	25,793	19.911	1.73%
2023-01-19	21.92	21.72	22.12	21.70	21.94	620,700	13,550,922	21.832	19.63	19.45	19.81	19.43	19.65	693,055	19.552	0.00%
2023-01-18	21.92	21.70	21.98	21.72	21.94	362,900	7,903,620	21.779	19.63	19.43	19.69	19.45	19.65	405,203	19.505	0.55%
2023-01-17	21.80	21.70	21.98	21.76	21.86	3,800	82,882	21.811	19.52	19.43	19.69	19.49	19.58	4,243	19.534	-0.82%
2023-01-16	21.98	21.50	22.18	21.88	22.18	356,700	7,875,236	22.078	19.69	19.26	19.86	19.60	19.86	398,281	19.773	-0.27%
2023-01-13	22.04	21.96	23.98	21.80	22.02	100,400	2,201,794	21.930	19.74	19.67	21.48	19.52	19.72	112,104	19.641	1.29%
2023-01-12	21.76	21.48	23.98	21.60	21.98	745,700	16,333,732	21.904	19.49	19.24	21.48	19.34	19.69	832,626	19.617	0.28%
2023-01-11	21.70	-	21.98	21.64	21.92	73,921	1,613,150	21.823	19.43	-	19.69	19.38	19.63	82,538	19.544	0.56%
2023-01-10	21.58	21.20	21.98	21.54	21.66	5,200	112,276	21.592	19.33	18.99	19.69	19.29	19.40	5,806	19.337	-0.28%
2023-01-09	21.64	21.30	21.82	21.52	21.64	33,300	719,542	21.608	19.38	19.08	19.54	19.27	19.38	37,182	19.352	1.69%
2023-01-06	21.28	18.20	21.98	21.22	21.50	34,500	737,214	21.369	19.06	16.30	19.69	19.00	19.26	38,522	19.138	-0.09%
2023-01-05	21.30	21.02	21.38	21.30	21.62	65,000	1,393,264	21.435	19.08	18.83	19.15	19.08	19.36	72,577	19.197	1.33%
2023-01-04	21.02	18.90	21.50	20.72	21.02	52,600	1,091,288	20.747	18.83	16.93	19.26	18.56	18.83	58,732	18.581	3.04%
2023-01-03	20.40	19.66	20.80	19.60	20.46	214,300	4,333,080	20.220	18.27	17.61	18.63	17.55	18.32	239,281	18.109	1.49%
2022-12-30	20.10	19.90	20.18	20.08	20.30	82,300	1,658,512	20.152	18.00	17.82	18.07	17.98	18.18	91,894	18.048	0.70%
2022-12-29	19.96	19.60	21.98	19.87	19.99	517,100	10,303,791	19.926	17.88	17.55	19.69	17.80	17.90	577,378	17.846	-0.70%
2022-12-28	20.10	18.20	20.26	20.08	20.32	16,900	341,620	20.214	18.00	16.30	18.14	17.98	18.20	18,870	18.104	1.21%
2022-12-23	19.86	19.75	21.98	19.66	19.93	335,300	6,647,907	19.827	17.79	17.69	19.69	17.61	17.85	374,386	17.757	-0.25%
2022-12-22	19.91	18.20	21.98	19.73	19.98	141,400	2,817,296	19.924	17.83	16.30	19.69	17.67	17.89	157,883	17.844	2.84%
2022-12-21	19.36	19.08	21.98	19.34	19.44	32,100	623,529	19.425	17.34	17.09	19.69	17.32	17.41	35,842	17.397	0.31%
2022-12-20	19.30	19.30	19.45	19.17	19.45	512,300	9,908,909	19.342	17.29	17.29	17.42	17.17	17.42	572,019	17.323	-1.23%
2022-12-19	19.54	19.45	21.98	19.51	20.00	597,200	11,772,288	19.712	17.50	17.42	19.69	17.47	17.91	666,816	17.654	-0.96%
2022-12-16	19.73	19.45	19.85	19.45	19.85	11,100	218,265	19.664	17.67	17.42	17.78	17.42	17.78	12,394	17.611	0.71%
2022-12-15	19.59	18.20	19.89	19.50	19.89	54,400	1,076,587	19.790	17.54	16.30	17.81	17.46	17.81	60,741	17.724	-1.76%
2022-12-14	19.94	19.80	20.20	19.81	20.12	69,700	1,394,762	20.011	17.86	17.73	18.09	17.74	18.02	77,825	17.922	0.55%
2022-12-13	19.83	18.20	20.08	19.75	19.93	25,723	510,621	19.851	17.76	16.30	17.98	17.69	17.85	28,722	17.778	0.66%
2022-12-12	19.70	18.20	20.16	19.64	20.16	5,700	112,911	19.809	17.64	16.30	18.06	17.59	18.06	6,364	17.741	-2.28%
2022-12-09	20.16	20.00	20.50	19.72	20.18	12,600	252,943	20.075	18.06	17.91	18.36	17.66	18.07	14,069	17.979	2.39%
2022-12-08	19.69	19.48	-	19.26	19.72	11,400	221,959	19.470	17.63	17.45	-	17.25	17.66	12,729	17.437	3.20%
2022-12-07	19.08	18.86	19.80	19.06	19.94	403,200	7,914,114	19.628	17.09	16.89	17.73	17.07	17.86	450,201	17.579	-3.00%
2022-12-06	19.67	19.65	19.80	19.47	19.68	6,700	131,125	19.571	17.62	17.60	17.73	17.44	17.63	7,481	17.528	-0.56%
2022-12-05	19.78	19.78	-	19.36	19.78	44,900	878,350	19.562	17.71	17.71	-	17.34	17.71	50,134	17.520	4.38%
2022-12-02	18.95	18.86	19.19	18.86	19.06	1,700	32,261	18.977	16.97	16.89	17.19	16.89	17.07	1,898	16.996	-0.05%
2022-12-01	18.96	18.47	19.25	19.10	19.44	154,300	2,960,707	19.188	16.98	16.54	17.24	17.11	17.41	172,287	17.185	0.48%
2022-11-30	18.87	-	-	18.32	18.87	119,800	2,235,786	18.663	16.90	-	-	16.41	16.90	133,765	16.714	2.28%
2022-11-29	18.45	18.30	18.45	17.77	18.44	531,000	9,585,786	18.052	16.52	16.39	16.52	15.91	16.51	592,899	16.168	5.19%
2022-11-28	17.54	17.48	17.79	17.06	17.79	40,400	701,742	17.370	15.71	15.66	15.93	15.28	15.93	45,109	15.556	-1.41%
2022-11-25	17.79	17.70	-	17.66	17.82	645,000	11,429,161	17.720	15.93	15.85	-	15.82	15.96	720,188	15.870	-0.50%
2022-11-24	17.88	-	-	17.75	17.97	509,000	9,087,400	17.853	16.01	-	-	15.90	16.09	568,334	15.990	0.62%
2022-11-23	17.77	17.61	17.85	17.61	17.78	25,800	456,185	17.682	15.91	15.77	15.99	15.77	15.92	28,808	15.836	0.51%
2022-11-22	17.68	-	18.45	17.55	17.96	104,600	1,865,181	17.832	15.83	-	16.52	15.72	16.08	116,793	15.970	-1.06%
2022-11-21	18.45	18.43	-	18.22	18.83	461,700	8,475,362	18.357	16.00	15.99	-	15.80	16.33	532,252	15.924	-2.02%
2022-11-18	18.83	18.68	18.95	18.75	19.16	307,000	5,818,461	18.953	16.33	16.20	16.44	16.26	16.62	353,913	16.440	-0.42%
2022-11-17	18.91	18.85	19.15	18.53	19.05	467,700	8,741,896	18.691	16.40	16.35	16.61	16.07	16.52	539,169	16.214	-1.25%
2022-11-16	19.15	18.90	19.15	18.88	19.26	230,100	4,383,625	19.051	16.61	16.39	16.61	16.38	16.71	265,262	16.526	-0.10%
2022-11-15	19.17	-	-	18.57	19.20	236,800	4,527,221	19.118	16.63	-	-	16.11	16.65	272,985	16.584	3.96%
2022-11-14	18.44	18.35	-	18.15	18.85	339,900	6,345,822	18.670	16.00	15.92	-	15.74	16.35	391,840	16.195	1.60%
2022-11-11	18.15	18.10	18.20	17.68	18.19	84,326	1,517,750	17.999	15.74	15.70	15.79	15.34	15.78	97,212	15.613	7.97%
2022-11-10	16.81	16.72	16.90	16.74	16.89	47,200	792,997	16.801	14.58	14.50	14.66	14.52	14.65	54,413	14.574	-1.64%
2022-11-09	17.09	17.03	-	16.99	17.52	90,000	1,558,394	17.315	14.82	14.77	-	14.74	15.20	103,753	15.020	-1.38%
2022-11-08	17.33	17.31	17.40	17.21	17.48	186,200	3,233,862	17.368	15.03	15.02	15.09	14.93	15.16	214,653	15.066	-0.06%
2022-11-07	17.34	17.33	17.34	16.74	17.60	128,500	2,238,982	17.424	15.04	15.03	15.04	14.52	15.27	148,136	15.114	2.73%
2022-11-04	16.88	-	17.29	16.36	17.15	219,200	3,681,199	16.794	14.64	-	15.00	14.19	14.88	252,696	14.568	4.98%
2022-11-03	16.08	16.08	-	16.04	16.32	66,500	1,067,314	16.050	13.95	13.95	-	13.91	14.16	76,662	13.922	-2.90%
2022-11-02	16.56	16.54	16.56	16.03	16.56	37,400	607,950	16.255	14.36	14.35	14.36	13.91	14.36	43,115	14.101	2.73%
2022-11-01	16.12	16.00	16.12	15.61	16.30	269,700	4,323,626	16.031	13.98	13.88	13.98	13.54	14.14	310,913	13.906	4.81%
2022-10-31	15.38	15.30	15.76	15.33	15.80	61,400	954,444	15.545	13.34	13.27	13.67	13.30	13.71	70,783	13.484	-1.03%
2022-10-28	15.54	15.40	-	15.50	16.10	97,100	1,514,917	15.602	13.48	13.36	-	13.45	13.97	111,938	13.534	-3.84%
2022-10-27	16.16	-	16.45	16.16	16.55	28,700	470,720	16.401	14.02	-	14.27	14.02	14.36	33,086	14.227	0.81%
2022-10-26	16.03	15.98	16.10	15.80	16.30	50,500	813,437	16.108	13.91	13.86	13.97	13.71	14.14	58,217	13.973	0.88%
2022-10-25	15.89	15.68	16.50	15.68	16.10	185,100	2,929,227	15.825	13.78	13.60	14.31	13.60	13.97	213,385	13.727	-0.06%
2022-10-24	15.90	15.80	15.90	15.80	16.80	473,300	7,669,195	16.204	13.79	13.71	13.79	13.71	14.57	545,625	14.056	-6.31%
2022-10-21	16.97	16.75	-	16.96	17.03	6,700	113,770	16.981	14.72	14.53	-	14.71	14.77	7,724	14.730	-0.24%
2022-10-20	17.01	16.96	-	16.76	17.12	68,700	1,163,412	16.935	14.76	14.71	-	14.54	14.85	79,198	14.690	-1.51%
2022-10-19	17.27	17.08	-	17.27	17.57	20,900	364,545	17.442	14.98	14.82	-	14.98	15.24	24,094	15.130	-2.26%
2022-10-18	17.67	17.65	-	17.34	17.62	29,600	517,182	17.472	15.33	15.31	-	15.04	15.28	34,123	15.156	1.49%
2022-10-17	17.41	17.20	-	17.08	17.32	132,300	2,281,445	17.244	15.10	14.92	-	14.82	15.02	152,517	14.959	0.35%
2022-10-14	17.35	17.15	17.54	17.35	17.79	745,900	13,249,808	17.764	15.05	14.88	15.21	15.05	15.43	859,881	15.409	1.17%
2022-10-13	17.15	17.10	-	17.15	17.46	131,800	2,288,180	17.361	14.88	14.83	-	14.88	15.15	151,940	15.060	-1.66%
2022-10-12	17.44	17.16	-	17.19	17.76	265,700	4,619,198	17.385	15.13	14.89	-	14.91	15.41	306,302	15.081	-0.68%
2022-10-11	17.56	16.80	-	17.56	17.85	171,800	3,036,304	17.673	15.23	14.57	-	15.23	15.48	198,053	15.331	-2.50%
2022-10-10	18.01	17.90	20.80	17.97	18.18	30,800	555,650	18.041	15.62	15.53	18.04	15.59	15.77	35,507	15.649	-2.91%
2022-10-07	18.55	18.50	18.55	18.59	18.65	5,300	98,539	18.592	16.09	16.05	16.09	16.13	16.18	6,110	16.128	-1.59%
2022-10-06	18.85	18.00	18.86	18.80	18.90	13,300	250,887	18.864	16.35	15.61	16.36	16.31	16.39	15,332	16.363	-0.32%
2022-10-05	18.91	18.00	19.00	18.55	18.94	208,808	3,918,009	18.764	16.40	15.61	16.48	16.09	16.43	240,716	16.276	5.82%
2022-10-03	17.87	17.70	17.90	17.70	17.92	203,400	3,635,595	17.874	15.50	15.35	15.53	15.35	15.54	234,482	15.505	-0.72%
2022-09-30	18.00	18.00	-	17.81	18.10	351,100	6,301,678	17.948	15.61	15.61	-	15.45	15.70	404,752	15.569	0.73%
2022-09-29	17.87	17.79	18.60	17.85	18.42	96,800	1,745,223	18.029	15.50	15.43	16.13	15.48	15.98	111,592	15.639	-0.89%
2022-09-28	18.03	17.99	18.28	17.95	18.38	4,542,100	82,798,690	18.229	15.64	15.61	15.86	15.57	15.94	5,236,179	15.813	-3.38%
2022-09-27	18.66	18.50	18.80	18.47	18.65	3,068,200	56,680,373	18.473	16.19	16.05	16.31	16.02	16.18	3,537,052	16.025	-0.16%
2022-09-26	18.69	18.50	18.80	18.55	18.77	60,900	1,136,394	18.660	16.21	16.05	16.31	16.09	16.28	70,206	16.187	-0.37%
2022-09-23	18.76	18.76	18.95	18.76	18.93	35,500	668,883	18.842	16.27	16.27	16.44	16.27	16.42	40,925	16.344	-0.95%
2022-09-22	18.94	18.93	20.80	18.79	19.20	2,931,800	56,534,137	19.283	16.43	16.42	18.04	16.30	16.65	3,379,809	16.727	-1.71%
2022-09-21	19.27	19.20	20.80	19.28	19.36	27,100	523,621	19.322	16.72	16.65	18.04	16.72	16.79	31,241	16.761	-1.78%
2022-09-20	19.62	19.59	20.80	19.54	19.66	49,700	973,258	19.583	17.02	16.99	18.04	16.95	17.05	57,295	16.987	1.34%
2022-09-19	19.36	19.36	20.80	19.32	19.51	49,400	958,717	19.407	16.79	16.79	18.04	16.76	16.92	56,949	16.835	-1.27%
2022-09-16	19.61	19.56	20.80	19.48	19.68	38,300	749,972	19.582	17.01	16.97	18.04	16.90	17.07	44,153	16.986	-0.86%
2022-09-15	19.78	19.70	20.80	19.67	19.79	113,800	2,245,612	19.733	17.16	17.09	18.04	17.06	17.17	131,190	17.117	0.46%
2022-09-14	19.69	19.65	19.89	19.60	19.80	62,300	1,225,083	19.664	17.08	17.05	17.25	17.00	17.18	71,820	17.058	-2.43%
2022-09-13	20.18	20.16	20.60	20.16	20.32	57,800	1,170,496	20.251	17.51	17.49	17.87	17.49	17.63	66,632	17.566	-0.30%
2022-09-09	20.24	20.00	20.24	19.80	20.28	1,867,400	37,607,157	20.139	17.56	17.35	17.56	17.18	17.59	2,152,758	17.469	3.05%
2022-09-08	19.64	19.61	19.88	19.62	19.88	145,600	2,874,654	19.744	17.04	17.01	17.24	17.02	17.24	167,849	17.126	-0.86%
2022-09-07	19.81	19.60	20.80	19.60	19.82	1,946,500	38,434,781	19.746	17.18	17.00	18.04	17.00	17.19	2,243,945	17.128	-1.15%
2022-09-06	20.04	19.88	20.10	19.95	20.10	67,500	1,351,366	20.020	17.38	17.24	17.44	17.31	17.44	77,815	17.366	0.25%
2022-09-05	19.99	19.90	20.40	19.82	20.06	89,000	1,770,890	19.898	17.34	17.26	17.70	17.19	17.40	102,600	17.260	-1.04%
2022-09-02	20.20	20.14	-	20.12	20.36	81,900	1,656,084	20.221	17.52	17.47	-	17.45	17.66	94,415	17.540	-0.79%
2022-09-01	20.36	20.20	20.80	20.36	20.60	19,600	401,456	20.482	17.66	17.52	18.04	17.66	17.87	22,595	17.767	-1.55%
2022-08-31	20.68	19.96	20.84	20.40	20.90	19,700	404,454	20.531	17.94	17.31	18.08	17.70	18.13	22,710	17.809	0.00%
2022-08-30	20.68	20.40	20.82	20.40	20.74	4,089,300	85,105,096	20.812	17.94	17.70	18.06	17.70	17.99	4,714,187	18.053	-0.48%
2022-08-29	20.78	-	21.00	20.78	20.78	100	2,078	20.780	18.03	-	18.22	18.03	18.03	115	18.026	-0.67%
2022-08-26	20.92	-	21.00	20.88	20.92	15,500	324,046	20.906	18.15	-	18.22	18.11	18.15	17,869	18.135	0.97%
2022-08-25	20.72	-	21.00	20.24	20.72	34,200	703,988	20.584	17.97	-	18.22	17.56	17.97	39,426	17.856	3.76%
2022-08-24	19.97	19.90	-	19.92	20.22	30,600	613,945	20.064	17.32	17.26	-	17.28	17.54	35,276	17.404	-1.14%
2022-08-23	20.20	20.20	20.90	20.10	20.36	32,500	655,564	20.171	17.52	17.52	18.13	17.44	17.66	37,466	17.497	-1.17%
2022-08-22	20.44	20.42	20.46	20.32	20.50	26,500	541,520	20.435	17.73	17.71	17.75	17.63	17.78	30,549	17.726	-0.58%
2022-08-19	20.56	20.00	20.80	20.56	20.56	10,000	205,600	20.560	17.83	17.35	18.04	17.83	17.83	11,528	17.835	0.39%
2022-08-18	20.48	20.40	20.90	20.48	20.58	10,900	223,422	20.497	17.77	17.70	18.13	17.77	17.85	12,566	17.780	-0.78%
2022-08-17	20.64	20.00	20.72	20.58	20.66	608	12,544	20.632	17.90	17.35	17.97	17.85	17.92	701	17.897	0.58%
2022-08-16	20.52	20.50	20.66	20.40	20.84	5,900	120,992	20.507	17.80	17.78	17.92	17.70	18.08	6,802	17.789	-1.25%
2022-08-15	20.78	20.50	23.80	20.74	20.92	7,500	155,600	20.747	18.03	17.78	20.65	17.99	18.15	8,646	17.997	-0.57%
2022-08-12	20.90	20.80	21.00	20.78	20.96	58,500	1,217,312	20.809	18.13	18.04	18.22	18.03	18.18	67,439	18.050	0.48%
2022-08-11	20.80	20.68	-	20.58	20.80	2,800	58,006	20.716	18.04	17.94	-	17.85	18.04	3,228	17.970	2.46%
2022-08-10	20.30	20.22	23.80	20.22	20.34	3,808,700	77,164,292	20.260	17.61	17.54	20.65	17.54	17.64	4,390,708	17.574	-2.31%
2022-08-09	20.78	20.66	20.90	20.62	20.90	3,782,300	78,595,924	20.780	18.03	17.92	18.13	17.89	18.13	4,360,274	18.025	-0.10%
2022-08-08	20.80	20.00	23.80	20.72	20.90	42,200	879,170	20.833	18.04	17.35	20.65	17.97	18.13	48,649	18.072	-0.67%
2022-08-05	20.94	19.60	23.80	19.60	20.98	3,862,200	80,872,494	20.939	18.16	17.00	20.65	17.00	18.20	4,452,384	18.164	0.10%
2022-08-04	20.92	20.54	-	20.76	20.92	3,802,200	78,935,412	20.760	18.15	17.82	-	18.01	18.15	4,383,215	18.009	2.25%
2022-08-03	20.46	20.36	-	20.46	20.62	26,500	545,418	20.582	17.75	17.66	-	17.75	17.89	30,549	17.854	0.49%
2022-08-02	20.36	20.32	20.80	20.30	20.52	6,300	128,714	20.431	17.66	17.63	18.04	17.61	17.80	7,263	17.723	-2.68%
2022-08-01	20.92	20.68	23.80	20.68	20.92	5,705,500	117,990,526	20.680	18.15	17.94	20.65	17.94	18.15	6,577,359	17.939	0.19%
2022-07-29	20.88	20.90	23.80	20.80	21.36	2,610,400	54,609,814	20.920	18.11	18.13	20.65	18.04	18.53	3,009,296	18.147	-2.34%
2022-07-28	21.38	20.50	21.70	21.38	21.44	4,455,016	95,497,233	21.436	18.55	17.78	18.82	18.55	18.60	5,135,788	18.594	0.00%
2022-07-27	21.38	21.38	23.80	21.36	21.52	8,600	184,120	21.409	18.55	18.55	20.65	18.53	18.67	9,914	18.571	-1.57%
2022-07-26	21.72	20.50	23.80	21.40	21.72	85,000	1,825,874	21.481	18.84	17.78	20.65	18.56	18.84	97,989	18.633	1.97%
2022-07-25	21.30	21.28	23.80	21.18	21.32	1,840,200	38,975,450	21.180	18.48	18.46	20.65	18.37	18.49	2,121,401	18.373	-0.28%
2022-07-22	21.36	21.00	21.80	21.30	21.40	1,600	34,122	21.326	18.53	18.22	18.91	18.48	18.56	1,844	18.499	0.19%
2022-07-21	21.32	20.50	23.80	21.32	21.50	9,324	199,400	21.386	18.49	17.78	20.65	18.49	18.65	10,749	18.551	-1.66%
2022-07-20	21.68	20.50	21.68	21.68	21.86	40,308	877,164	21.762	18.81	17.78	18.81	18.81	18.96	46,467	18.877	1.21%
2022-07-19	21.42	21.42	21.80	21.42	21.48	63,500	1,362,030	21.449	18.58	18.58	18.91	18.58	18.63	73,203	18.606	-0.83%
2022-07-18	21.60	20.80	21.80	21.22	21.60	4,700	101,322	21.558	18.74	18.04	18.91	18.41	18.74	5,418	18.700	2.66%
2022-07-15	21.04	21.02	-	21.04	21.38	30,300	640,294	21.132	18.25	18.23	-	18.25	18.55	34,930	18.331	-2.05%
2022-07-14	21.48	21.34	-	21.36	21.60	19,500	419,964	21.537	18.63	18.51	-	18.53	18.74	22,480	18.682	-0.65%
2022-07-13	21.62	21.06	-	21.64	21.80	24,300	529,584	21.794	18.75	18.27	-	18.77	18.91	28,013	18.905	-0.09%
2022-07-12	21.64	21.34	21.80	21.58	21.66	23,700	511,718	21.591	18.77	18.51	18.91	18.72	18.79	27,322	18.729	-1.01%
2022-07-11	21.86	21.06	22.30	22.04	22.14	800	17,650	22.063	18.96	18.27	19.34	19.12	19.21	922	19.138	-2.84%
2022-07-08	22.50	22.26	-	22.50	22.70	26,600	603,318	22.681	19.52	19.31	-	19.52	19.69	30,665	19.675	0.45%
2022-07-07	22.40	22.24	22.80	22.00	22.42	16,000	354,988	22.187	19.43	19.29	19.78	19.08	19.45	18,445	19.246	0.72%
2022-07-06	22.24	22.00	22.50	22.16	22.52	29,000	644,758	22.233	19.29	19.08	19.52	19.22	19.53	33,431	19.286	-1.59%
2022-07-05	22.60	22.00	-	22.68	22.84	5,400	122,856	22.751	19.60	19.08	-	19.67	19.81	6,225	19.735	0.18%
2022-07-04	22.56	22.00	-	22.24	22.42	1,600	35,818	22.386	19.57	19.08	-	19.29	19.45	1,844	19.419	-0.09%
2022-06-30	22.58	-	-	22.46	22.76	5,600	126,758	22.635	19.59	-	-	19.48	19.74	6,456	19.635	-0.35%
2022-06-29	22.66	-	22.76	22.58	22.94	12,500	285,270	22.822	19.66	-	19.74	19.59	19.90	14,410	19.796	-1.48%
2022-06-28	23.00	-	23.06	22.64	23.06	113,800	2,590,862	22.767	19.95	-	20.00	19.64	20.00	131,190	19.749	0.61%
2022-06-27	22.86	-	22.96	22.68	23.08	22,300	509,504	22.848	19.83	-	19.92	19.67	20.02	25,708	19.819	2.33%
2022-06-24	22.34	22.18	22.38	22.14	22.36	7,300	162,326	22.236	19.38	19.24	19.41	19.21	19.40	8,416	19.289	1.92%
2022-06-23	21.92	-	-	21.78	22.04	12,300	269,360	21.899	19.01	-	-	18.89	19.12	14,180	18.996	1.29%
2022-06-22	21.64	21.60	-	21.64	22.04	13,100	286,654	21.882	18.77	18.74	-	18.77	19.12	15,102	18.981	-2.43%
2022-06-21	22.18	-	22.20	21.78	22.18	74,400	1,627,034	21.869	19.24	-	19.26	18.89	19.24	85,769	18.970	1.93%
2022-06-20	21.76	21.76	-	21.56	21.78	11,500	249,040	21.656	18.88	18.88	-	18.70	18.89	13,257	18.785	0.46%
2022-06-17	21.66	-	-	21.54	21.60	11,200	241,848	21.594	18.79	-	-	18.68	18.74	12,911	18.731	1.50%
2022-06-16	21.34	-	-	21.30	21.90	86,000	1,855,704	21.578	18.51	-	-	18.48	19.00	99,142	18.718	-2.47%
2022-06-15	21.88	-	-	21.82	21.98	4,800	105,216	21.920	18.98	-	-	18.93	19.07	5,533	19.014	1.11%
2022-06-14	21.64	-	22.00	21.34	21.66	8,200	175,928	21.455	18.77	-	19.08	18.51	18.79	9,453	18.611	0.09%
2022-06-13	21.62	-	21.78	21.60	21.88	12,100	262,284	21.676	18.75	-	18.89	18.74	18.98	13,949	18.803	-3.48%
2022-06-10	22.40	-	-	22.16	22.46	7,100	158,284	22.294	19.43	-	-	19.22	19.48	8,185	19.338	-0.18%
2022-06-09	22.44	-	22.80	22.44	22.70	76,600	1,730,706	22.594	19.47	-	19.78	19.47	19.69	88,305	19.599	-0.53%
2022-06-08	22.56	22.48	-	22.40	22.56	9,100	204,736	22.498	19.57	19.50	-	19.43	19.57	10,491	19.516	2.27%
2022-06-07	22.06	21.90	-	22.04	22.20	2,500	55,188	22.075	19.14	19.00	-	19.12	19.26	2,882	19.149	-0.63%
2022-06-06	22.20	21.90	-	21.90	22.24	18,200	403,938	22.194	19.26	19.00	-	19.00	19.29	20,981	19.252	2.78%
2022-06-02	21.60	21.58	-	21.48	21.62	3,000	64,788	21.596	18.74	18.72	-	18.63	18.75	3,458	18.733	-1.01%
2022-06-01	21.82	-	-	21.74	21.94	5,300	115,922	21.872	18.93	-	-	18.86	19.03	6,110	18.973	-0.27%
2022-05-31	21.88	-	21.88	21.58	21.94	248,900	5,396,230	21.680	18.98	-	18.98	18.72	19.03	286,934	18.806	1.20%
2022-05-30	21.62	-	-	21.42	21.70	74,600	1,598,370	21.426	18.75	-	-	18.58	18.82	86,000	18.586	1.98%
2022-05-27	21.20	-	21.30	21.20	21.30	18,700	396,790	21.219	18.39	-	18.48	18.39	18.48	21,558	18.406	3.11%
2022-05-26	20.56	20.30	-	20.46	20.54	2,100	43,002	20.477	17.83	17.61	-	17.75	17.82	2,421	17.763	-0.87%
2022-05-25	20.74	-	-	20.60	20.86	12,400	258,000	20.806	17.99	-	-	17.87	18.09	14,295	18.048	1.07%
2022-05-24	20.62	20.54	-	20.62	20.98	7,500	155,768	20.769	17.80	17.73	-	17.80	18.11	8,688	17.929	-1.81%
2022-05-23	21.00	-	-	20.88	21.00	80,000	1,672,976	20.912	18.13	-	-	18.02	18.13	92,674	18.052	-1.32%
2022-05-20	21.28	-	21.40	20.98	21.26	30,600	642,528	20.998	18.37	-	18.47	18.11	18.35	35,448	18.126	3.20%
2022-05-19	20.62	20.00	-	20.54	20.66	16,100	332,522	20.654	17.80	17.26	-	17.73	17.83	18,651	17.829	-2.37%
2022-05-18	21.12	-	-	20.90	21.08	10,800	227,244	21.041	18.23	-	-	18.04	18.20	12,511	18.164	0.19%
2022-05-17	21.08	-	-	20.76	21.10	3,424	71,593	20.909	18.20	-	-	17.92	18.21	3,966	18.050	3.23%
2022-05-16	20.42	-	20.60	20.26	20.60	41,400	839,080	20.268	17.63	-	17.78	17.49	17.78	47,959	17.496	0.00%
2022-05-13	20.42	19.86	20.66	20.38	20.42	2,100	42,802	20.382	17.63	17.14	17.83	17.59	17.63	2,433	17.594	2.82%
2022-05-12	19.86	-	20.16	19.88	20.16	25,700	513,535	19.982	17.14	-	17.40	17.16	17.40	29,772	17.249	-2.17%
2022-05-11	20.30	19.98	-	19.98	20.50	3,100	63,238	20.399	17.52	17.25	-	17.25	17.70	3,591	17.610	0.79%
2022-05-10	20.14	20.10	-	19.80	20.60	33,300	668,980	20.089	17.39	17.35	-	17.09	17.78	38,576	17.342	-1.66%
2022-05-06	20.48	-	21.00	20.48	20.82	15,700	324,936	20.697	17.68	-	18.13	17.68	17.97	18,187	17.866	-3.94%
2022-05-05	21.32	21.00	-	-	-	0	0	-	18.40	18.13	-	-	-	0	-	-0.28%
2022-05-04	21.38	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	-1.02%
2022-05-03	21.60	-	-	21.34	21.68	26,400	567,138	21.483	18.65	-	-	18.42	18.72	30,583	18.545	-0.09%
2022-04-29	21.62	19.90	21.64	20.62	21.62	28,808	614,622	21.335	18.66	17.18	18.68	17.80	18.66	33,372	18.417	4.55%
2022-04-28	20.68	20.40	-	20.54	20.68	2,700	55,678	20.621	17.85	17.61	-	17.73	17.85	3,128	17.801	1.08%
2022-04-27	20.46	20.00	20.80	20.32	20.46	64,500	1,312,760	20.353	17.66	17.26	17.96	17.54	17.66	74,719	17.569	0.29%
2022-04-26	20.40	-	20.60	20.40	20.56	65,400	1,334,398	20.404	17.61	-	17.78	17.61	17.75	75,761	17.613	0.20%
2022-04-25	20.36	-	20.30	20.36	20.66	73,500	1,516,598	20.634	17.58	-	17.52	17.58	17.83	85,144	17.812	-3.51%
2022-04-22	21.10	21.04	-	20.72	21.10	9,784,300	207,054,868	21.162	18.21	18.16	-	17.89	18.21	11,334,409	18.268	-0.19%
2022-04-21	21.14	21.10	21.32	21.00	21.26	9,768,800	209,371,154	21.433	18.25	18.21	18.40	18.13	18.35	11,316,453	18.501	-1.40%
2022-04-20	21.44	21.00	-	21.42	21.48	9,766,200	210,045,114	21.507	18.51	18.13	-	18.49	18.54	11,313,441	18.566	-0.28%
2022-04-19	21.50	21.36	-	21.36	21.54	11,500	247,378	21.511	18.56	18.44	-	18.44	18.59	13,322	18.569	-2.27%
2022-04-14	22.00	21.00	-	21.92	22.00	25,600	562,000	21.953	18.99	18.13	-	18.92	18.99	29,656	18.951	0.73%
2022-04-13	21.84	21.00	-	21.74	22.00	103,400	2,256,508	21.823	18.85	18.13	-	18.77	18.99	119,781	18.839	0.28%
2022-04-12	21.78	21.00	-	21.60	21.86	23,200	503,266	21.693	18.80	18.13	-	18.65	18.87	26,876	18.726	0.46%
2022-04-11	21.68	21.64	21.78	21.62	21.88	12,800	278,392	21.749	18.72	18.68	18.80	18.66	18.89	14,828	18.775	-3.04%
2022-04-08	22.36	21.00	-	22.32	22.32	300	6,696	22.320	19.30	18.13	-	19.27	19.27	348	19.267	-0.09%
2022-04-07	22.38	21.00	-	22.38	22.46	9,800	219,526	22.401	19.32	18.13	-	19.32	19.39	11,353	19.337	-0.80%
2022-04-06	22.56	21.00	23.50	22.60	22.74	14,400	326,446	22.670	19.47	18.13	20.29	19.51	19.63	16,681	19.570	-2.00%
2022-04-04	23.02	21.00	23.50	22.72	23.06	152,408	3,491,477	22.909	19.87	18.13	20.29	19.61	19.91	176,554	19.776	2.31%
2022-04-01	22.50	22.00	22.80	22.30	22.36	2,008	44,801	22.311	19.42	18.99	19.68	19.25	19.30	2,326	19.260	-0.35%
2022-03-31	22.58	22.30	22.80	22.46	22.76	32,700	739,164	22.604	19.49	19.25	19.68	19.39	19.65	37,881	19.513	-0.79%
2022-03-30	22.76	22.74	23.30	22.60	22.80	11,300	256,648	22.712	19.65	19.63	20.11	19.51	19.68	13,090	19.606	1.61%
2022-03-29	22.40	21.00	-	22.30	22.42	8,900	198,898	22.348	19.34	18.13	-	19.25	19.35	10,310	19.292	0.90%
2022-03-28	22.20	21.32	-	21.78	22.24	147,800	3,242,982	21.942	19.16	18.40	-	18.80	19.20	171,216	18.941	1.37%
2022-03-25	21.90	21.00	-	21.82	22.40	32,600	718,880	22.052	18.90	18.13	-	18.84	19.34	37,765	19.036	-2.32%
2022-03-24	22.42	21.00	-	22.40	22.72	59,100	1,329,874	22.502	19.35	18.13	-	19.34	19.61	68,463	19.425	-1.06%
2022-03-23	22.66	21.00	22.72	22.50	22.80	13,300	300,818	22.618	19.56	18.13	19.61	19.42	19.68	15,407	19.525	1.25%
2022-03-22	22.38	21.00	-	21.84	22.40	17,200	379,334	22.054	19.32	18.13	-	18.85	19.34	19,925	19.038	3.13%
2022-03-21	21.70	21.30	-	21.62	22.12	57,300	1,254,342	21.891	18.73	18.39	-	18.66	19.09	66,378	18.897	-1.18%
2022-03-18	21.96	21.82	-	21.44	22.10	47,300	1,030,892	21.795	18.96	18.84	-	18.51	19.08	54,794	18.814	0.09%
2022-03-17	21.94	21.64	-	21.32	21.94	62,900	1,358,284	21.594	18.94	18.68	-	18.40	18.94	72,865	18.641	6.82%
2022-03-16	20.54	20.44	-	19.06	20.56	239,100	4,799,498	20.073	17.73	17.64	-	16.45	17.75	276,980	17.328	8.79%
2022-03-15	18.88	18.68	-	18.71	19.60	471,200	8,966,846	19.030	16.30	16.13	-	16.15	16.92	545,851	16.427	-5.46%
2022-03-14	19.97	-	20.40	19.90	20.58	210,900	4,269,094	20.242	17.24	-	17.61	17.18	17.77	244,313	17.474	-5.27%
2022-03-11	21.08	21.02	-	20.58	21.24	318,700	6,648,764	20.862	18.20	18.15	-	17.77	18.34	369,191	18.009	-1.22%
2022-03-10	21.34	-	-	21.24	21.54	7,200	154,950	21.521	18.42	-	-	18.34	18.59	8,341	18.578	1.33%
2022-03-09	21.06	20.80	-	20.62	21.12	37,500	780,286	20.808	18.18	17.96	-	17.80	18.23	43,441	17.962	-0.47%
2022-03-08	21.16	21.00	-	21.14	21.60	8,200	174,918	21.331	18.27	18.13	-	18.25	18.65	9,499	18.414	-1.49%
2022-03-07	21.48	21.40	-	21.34	21.74	39,100	842,962	21.559	18.54	18.47	-	18.42	18.77	45,295	18.611	-3.76%
2022-03-04	22.32	22.30	-	22.30	22.50	12,600	281,432	22.336	19.27	19.25	-	19.25	19.42	14,596	19.281	-2.53%
2022-03-03	22.90	22.80	-	22.90	22.94	1,500	34,390	22.927	19.77	19.68	-	19.77	19.80	1,738	19.791	0.44%
2022-03-02	22.80	22.50	-	22.82	23.14	3,700	85,310	23.057	19.68	19.42	-	19.70	19.98	4,286	19.903	-1.81%
2022-03-01	23.22	22.40	-	23.06	23.34	22,700	526,168	23.179	20.04	19.34	-	19.91	20.15	26,296	20.009	0.35%
2022-02-28	23.14	22.90	-	22.90	23.08	31,800	732,710	23.041	19.98	19.77	-	19.77	19.92	36,838	19.890	-0.34%
2022-02-25	23.22	23.24	-	23.22	23.48	20,900	488,528	23.375	20.04	20.06	-	20.04	20.27	24,211	20.178	-0.68%
2022-02-24	23.38	23.26	-	23.28	23.82	53,400	1,247,156	23.355	20.18	20.08	-	20.10	20.56	61,860	20.161	-3.07%
2022-02-23	24.12	24.00	24.20	23.98	24.20	49,800	1,201,982	24.136	20.82	20.72	20.89	20.70	20.89	57,690	20.835	0.67%
2022-02-22	23.96	23.90	-	23.86	24.18	144,400	3,470,216	24.032	20.68	20.63	-	20.60	20.87	167,277	20.745	-2.76%
2022-02-21	24.64	24.50	24.72	24.56	24.72	9,600	236,276	24.612	21.27	21.15	21.34	21.20	21.34	11,121	21.246	-0.65%
2022-02-18	24.80	24.70	25.24	24.82	25.18	3,200	79,670	24.897	21.41	21.32	21.79	21.43	21.74	3,707	21.492	-1.67%
2022-02-17	25.22	24.80	25.30	25.14	25.28	13,600	342,198	25.162	21.77	21.41	21.84	21.70	21.82	15,755	21.720	0.16%
2022-02-16	25.18	25.00	25.24	25.12	25.22	6,200	156,092	25.176	21.74	21.58	21.79	21.68	21.77	7,182	21.733	1.61%
2022-02-15	24.78	23.50	27.00	24.76	25.06	128,100	3,175,076	24.786	21.39	20.29	23.31	21.37	21.63	148,395	21.396	-1.04%
2022-02-14	25.04	23.50	27.00	25.02	25.14	49,300	1,234,788	25.046	21.62	20.29	23.31	21.60	21.70	57,111	21.621	-1.26%
2022-02-11	25.36	23.50	27.00	25.26	25.38	46,500	1,179,094	25.357	21.89	20.29	23.31	21.81	21.91	53,867	21.889	-0.08%
2022-02-10	25.38	25.20	27.00	25.20	25.38	170,532	4,309,496	25.271	21.91	21.75	23.31	21.75	21.91	197,549	21.815	0.40%
2022-02-09	25.28	23.50	27.00	24.86	25.40	5,700	144,078	25.277	21.82	20.29	23.31	21.46	21.93	6,603	21.820	1.77%
2022-02-08	24.84	23.50	27.00	24.76	24.94	62,600	1,556,714	24.868	21.44	20.29	23.31	21.37	21.53	72,518	21.467	-0.64%
2022-02-07	25.00	23.50	27.00	24.88	25.00	21,100	527,144	24.983	21.58	20.29	23.31	21.48	21.58	24,443	21.566	-0.24%
2022-02-04	25.06	23.50	27.00	24.78	25.08	5,100	126,994	24.901	21.63	20.29	23.31	21.39	21.65	5,908	21.495	2.96%
2022-01-31	24.34	23.50	27.00	24.10	24.36	4,700	113,690	24.189	21.01	20.29	23.31	20.80	21.03	5,445	20.881	1.42%
2022-01-28	24.00	23.90	24.26	23.98	24.16	73,700	1,771,224	24.033	20.72	20.63	20.94	20.70	20.86	85,376	20.746	-0.74%
2022-01-27	24.18	-	27.00	24.06	24.32	952,800	23,101,956	24.246	20.87	-	23.31	20.77	20.99	1,103,750	20.930	-2.18%
2022-01-26	24.72	-	27.00	24.72	24.94	2,600	64,360	24.754	21.34	-	23.31	21.34	21.53	3,012	21.368	0.16%
2022-01-25	24.68	24.60	27.00	24.58	24.82	6,800	168,262	24.744	21.30	21.24	23.31	21.22	21.43	7,877	21.360	-1.83%
2022-01-24	25.14	-	27.00	25.14	25.22	6,700	168,482	25.147	21.70	-	23.31	21.70	21.77	7,761	21.707	-1.02%
2022-01-21	25.40	-	25.80	25.28	25.40	6,500	164,768	25.349	21.93	-	22.27	21.82	21.93	7,530	21.882	0.00%
2022-01-20	25.40	25.30	27.00	25.02	25.40	91,400	2,291,708	25.073	21.93	21.84	23.31	21.60	21.93	105,880	21.644	3.59%
2022-01-19	24.52	22.90	25.20	24.50	24.66	3,500	85,834	24.524	21.17	19.77	21.75	21.15	21.29	4,054	21.170	-0.16%
2022-01-18	24.56	22.90	27.00	24.50	24.80	8,308	204,220	24.581	21.20	19.77	23.31	21.15	21.41	9,624	21.219	-0.41%
2022-01-17	24.66	24.64	24.88	24.62	24.74	400	9,884	24.710	21.29	21.27	21.48	21.25	21.36	463	21.331	-0.72%
2022-01-14	24.84	24.50	27.00	24.62	24.84	8,900	219,948	24.713	21.44	21.15	23.31	21.25	21.44	10,310	21.333	-0.08%
2022-01-13	24.86	24.84	27.00	24.82	24.96	5,800	144,674	24.944	21.46	21.44	23.31	21.43	21.55	6,719	21.532	0.16%
2022-01-12	24.82	22.90	27.00	24.56	24.84	36,200	890,084	24.588	21.43	19.77	23.31	21.20	21.44	41,935	21.225	2.73%
2022-01-11	24.16	22.90	27.00	24.16	24.30	4,800	116,248	24.218	20.86	19.77	23.31	20.86	20.98	5,560	20.906	-0.17%
2022-01-10	24.20	24.12	27.00	24.10	24.16	1,400	33,788	24.134	20.89	20.82	23.31	20.80	20.86	1,622	20.834	0.92%
2022-01-07	23.98	23.82	27.00	23.68	23.98	2,800	66,752	23.840	20.70	20.56	23.31	20.44	20.70	3,244	20.580	2.04%
2022-01-06	23.50	23.20	-	23.24	23.42	4,900	114,620	23.392	20.29	20.03	-	20.06	20.22	5,676	20.193	0.69%
2022-01-05	23.34	-	27.00	23.36	23.64	16,100	377,092	23.422	20.15	-	23.31	20.17	20.41	18,651	20.219	-1.60%
2022-01-04	23.72	23.34	23.88	23.68	23.82	204,400	4,848,348	23.720	20.48	20.15	20.61	20.44	20.56	236,783	20.476	0.08%
2022-01-03	23.70	23.68	27.00	23.68	23.94	1,500	35,598	23.732	20.46	20.44	23.31	20.44	20.67	1,738	20.486	-0.50%
2021-12-31	23.82	23.82	23.94	23.82	24.02	219,700	5,235,774	23.831	20.56	20.56	20.67	20.56	20.73	254,507	20.572	1.10%
2021-12-30	23.56	23.20	24.10	23.50	23.66	3,500	82,522	23.578	20.34	20.03	20.80	20.29	20.42	4,054	20.353	0.26%
2021-12-29	23.50	23.30	24.10	23.48	23.68	112,000	2,646,352	23.628	20.29	20.11	20.80	20.27	20.44	129,744	20.397	-0.93%
2021-12-28	23.72	23.20	24.10	23.70	23.78	3,300	78,248	23.712	20.48	20.03	20.80	20.46	20.53	3,823	20.469	0.17%
2021-12-24	23.68	23.38	24.50	23.68	23.74	11,900	282,412	23.732	20.44	20.18	21.15	20.44	20.49	13,785	20.486	0.17%
2021-12-23	23.64	23.40	24.50	23.56	23.64	7,000	165,380	23.626	20.41	20.20	21.15	20.34	20.41	8,109	20.395	0.60%
2021-12-22	23.50	-	24.50	23.48	23.70	106,200	2,502,776	23.567	20.29	-	21.15	20.27	20.46	123,025	20.344	0.26%
2021-12-21	23.44	23.28	-	23.22	23.38	197,400	4,605,298	23.330	20.23	20.10	-	20.04	20.18	228,674	20.139	1.03%
2021-12-20	23.20	23.18	27.00	23.16	23.56	14,600	339,814	23.275	20.03	20.01	23.31	19.99	20.34	16,913	20.092	-2.03%
2021-12-17	23.68	23.60	27.00	23.64	23.82	36,100	854,816	23.679	20.44	20.37	23.31	20.41	20.56	41,819	20.441	-1.17%
2021-12-16	23.96	23.92	27.00	23.68	23.96	12,100	287,890	23.793	20.68	20.65	23.31	20.44	20.68	14,017	20.539	0.50%
2021-12-15	23.84	23.74	27.00	23.84	24.14	6,700	160,582	23.967	20.58	20.49	23.31	20.58	20.84	7,761	20.690	-0.91%
2021-12-14	24.06	-	27.00	24.06	24.26	12,300	296,450	24.102	20.77	-	23.31	20.77	20.94	14,249	20.805	-1.72%
2021-12-13	24.48	24.30	24.48	24.54	24.72	4,700	115,780	24.634	21.13	20.98	21.13	21.18	21.34	5,445	21.265	0.08%
2021-12-10	24.46	24.30	25.30	24.50	24.70	149,200	3,671,210	24.606	21.11	20.98	21.84	21.15	21.32	172,837	21.241	-1.13%
2021-12-09	24.74	-	25.30	24.70	24.76	10,400	257,370	24.747	21.36	-	21.84	21.32	21.37	12,048	21.363	1.14%
2021-12-08	24.46	24.00	27.00	24.42	24.50	16,100	393,888	24.465	21.11	20.72	23.31	21.08	21.15	18,651	21.119	0.00%
2021-12-07	24.46	24.00	27.00	24.06	24.26	66,700	1,615,678	24.223	21.11	20.72	23.31	20.77	20.94	77,267	20.910	2.69%
2021-12-06	23.82	23.78	25.50	23.80	24.08	134,200	3,214,414	23.952	20.56	20.53	22.01	20.55	20.79	155,461	20.677	-1.49%
2021-12-03	24.18	23.94	27.00	24.02	24.28	79,100	1,903,286	24.062	20.87	20.67	23.31	20.73	20.96	91,632	20.771	-0.25%
2021-12-02	24.24	24.00	27.00	24.18	24.24	24,500	593,300	24.216	20.92	20.72	23.31	20.87	20.92	28,381	20.904	0.58%
2021-12-01	24.10	-	27.00	24.18	24.28	13,000	314,822	24.217	20.80	-	23.31	20.87	20.96	15,060	20.905	0.84%
2021-11-30	23.90	23.68	27.00	23.60	24.32	8,400	200,322	23.848	20.63	20.44	23.31	20.37	20.99	9,731	20.586	-1.73%
2021-11-29	24.32	24.30	25.50	24.26	24.60	61,900	1,505,336	24.319	20.99	20.98	22.01	20.94	21.24	71,707	20.993	-0.90%
2021-11-26	24.54	24.54	27.00	24.50	24.82	315,600	7,799,600	24.714	21.18	21.18	23.31	21.15	21.43	365,600	21.334	-2.54%
2021-11-25	25.18	-	27.00	25.00	25.18	54,300	1,363,380	25.108	21.74	-	23.31	21.58	21.74	62,903	21.674	0.08%
2021-11-24	25.16	-	27.00	25.06	25.26	31,400	790,170	25.165	21.72	-	23.31	21.63	21.81	36,375	21.723	0.16%
2021-11-23	25.12	25.10	27.00	25.12	25.18	75,600	1,899,192	25.122	21.68	21.67	23.31	21.68	21.74	87,577	21.686	-1.18%
2021-11-22	25.42	-	27.00	25.36	25.48	13,900	353,412	25.425	21.94	-	23.31	21.89	22.00	16,102	21.948	-0.16%
2021-11-19	25.46	-	27.00	25.26	25.38	68,808	1,741,770	25.313	21.98	-	23.31	21.81	21.91	79,709	21.852	-1.09%
2021-11-18	25.74	-	26.50	25.74	25.80	107,100	2,761,526	25.785	22.22	-	22.88	22.22	22.27	124,068	22.258	-1.23%
2021-11-17	26.06	-	27.00	26.02	26.08	25,700	669,168	26.038	22.50	-	23.31	22.46	22.51	29,772	22.477	-0.38%
2021-11-16	26.16	-	27.00	26.08	26.14	4,508	117,577	26.082	22.58	-	23.31	22.51	22.57	5,222	22.515	1.40%
2021-11-15	25.80	-	27.00	25.76	25.76	4,300	110,768	25.760	22.27	-	23.31	22.24	22.24	4,981	22.237	0.08%
2021-11-12	25.78	-	27.00	25.78	25.82	9,824	253,585	25.813	22.25	-	23.31	22.25	22.29	11,380	22.283	0.08%
2021-11-11	25.76	-	26.00	25.76	25.76	10,000	257,600	25.760	22.24	-	22.44	22.24	22.24	11,584	22.237	1.26%
2021-11-10	25.44	25.00	27.00	-	-	16	392	24.500	21.96	21.58	23.31	-	-	19	21.149	0.71%
2021-11-09	25.26	25.20	27.00	25.22	25.34	8,600	217,356	25.274	21.81	21.75	23.31	21.77	21.87	9,962	21.817	0.08%
2021-11-08	25.24	-	27.00	25.20	25.30	400	10,096	25.240	21.79	-	23.31	21.75	21.84	463	21.788	-0.24%
2021-11-05	25.30	-	27.00	25.30	25.38	5,408	136,833	25.302	21.84	-	23.31	21.84	21.91	6,265	21.842	-1.25%
2021-11-04	25.62	25.30	27.00	25.54	25.54	2,000	51,080	25.540	22.12	21.84	23.31	22.05	22.05	2,317	22.047	0.79%
2021-11-03	25.42	-	27.00	25.30	25.62	2,700	68,614	25.413	21.94	-	23.31	21.84	22.12	3,128	21.937	-0.47%
2021-11-02	25.54	-	27.00	25.58	26.04	40,000	1,027,768	25.694	22.05	-	23.31	22.08	22.48	46,337	22.180	-0.08%
2021-11-01	25.56	-	27.00	25.44	25.52	25,400	647,184	25.480	22.06	-	23.31	21.96	22.03	29,424	21.995	-1.16%
2021-10-29	25.86	25.76	27.00	25.76	25.92	15,100	389,610	25.802	22.32	22.24	23.31	22.24	22.38	17,492	22.273	-0.39%
2021-10-28	25.96	-	27.00	25.96	26.10	83,700	2,178,368	26.026	22.41	-	23.31	22.41	22.53	96,960	22.467	-0.38%
2021-10-27	26.06	26.00	27.00	26.02	26.24	1,770,800	46,176,450	26.077	22.50	22.44	23.31	22.46	22.65	2,051,345	22.510	-1.59%
2021-10-26	26.48	-	27.00	26.48	26.64	795,700	21,127,630	26.552	22.86	-	23.31	22.86	23.00	921,761	22.921	-0.45%
2021-10-25	26.60	-	27.00	26.50	26.66	966,432	25,732,007	26.626	22.96	-	23.31	22.88	23.01	1,119,542	22.984	0.15%
2021-10-22	26.56	-	27.00	26.48	26.60	1,014,308	26,914,815	26.535	22.93	-	23.31	22.86	22.96	1,175,003	22.906	0.23%
2021-10-21	26.50	26.00	27.00	26.36	26.58	83,616	2,210,774	26.440	22.88	22.44	23.31	22.75	22.94	96,863	22.824	-0.30%
2021-10-20	26.58	-	26.70	26.40	26.66	58,408	1,545,712	26.464	22.94	-	23.05	22.79	23.01	67,661	22.845	1.37%
2021-10-19	26.22	25.82	27.00	25.96	26.28	644,308	16,860,499	26.168	22.63	22.29	23.31	22.41	22.69	746,385	22.590	1.55%
2021-10-18	25.82	25.82	27.00	25.58	25.80	11,200	287,612	25.680	22.29	22.29	23.31	22.08	22.27	12,974	22.168	0.31%
2021-10-15	25.74	24.00	27.00	25.40	25.68	81,100	2,082,620	25.680	22.22	20.72	23.31	21.93	22.17	93,949	22.168	1.34%
2021-10-12	25.40	24.00	27.00	25.40	25.60	6,016	153,570	25.527	21.93	20.72	23.31	21.93	22.10	6,969	22.036	-1.47%
2021-10-11	25.78	24.00	25.80	25.74	25.82	22,024	568,181	25.798	22.25	20.72	22.27	22.22	22.29	25,513	22.270	2.30%
2021-10-08	25.20	24.80	27.00	25.16	25.20	22,808	574,059	25.169	21.75	21.41	23.31	21.72	21.75	26,421	21.727	0.08%
2021-10-07	25.18	24.20	27.00	24.94	25.18	3,400	85,416	25.122	21.74	20.89	23.31	21.53	21.74	3,939	21.687	3.20%
2021-10-06	24.40	24.20	27.00	24.30	24.40	13,800	336,010	24.349	21.06	20.89	23.31	20.98	21.06	15,986	21.019	-0.89%
2021-10-05	24.62	24.10	27.00	24.26	24.62	102,312	2,510,881	24.541	21.25	20.80	23.31	20.94	21.25	118,521	21.185	0.74%
2021-10-04	24.44	24.20	27.00	24.40	24.70	12,900	317,160	24.586	21.10	20.89	23.31	21.06	21.32	14,944	21.224	-2.00%
2021-09-30	24.94	24.70	27.00	24.86	24.90	208	5,173	24.870	21.53	21.32	23.31	21.46	21.49	241	21.469	-0.72%
2021-09-29	25.12	24.10	27.00	24.54	25.16	8,516	213,105	25.024	21.68	20.80	23.31	21.18	21.72	9,865	21.602	0.48%
2021-09-28	25.00	23.50	27.00	24.68	25.06	1,861,516	46,374,443	24.912	21.58	20.29	23.31	21.30	21.63	2,156,433	21.505	1.46%
2021-09-27	24.64	23.50	27.00	24.62	24.92	114,448	2,840,757	24.821	21.27	20.29	23.31	21.25	21.51	132,580	21.427	0.24%
2021-09-24	24.58	-	27.00	24.58	25.02	17,211,900	429,614,521	24.960	21.22	-	23.31	21.22	21.60	19,938,750	21.547	-1.44%
2021-09-23	24.94	24.86	27.00	24.80	25.24	93,700	2,343,604	25.012	21.53	21.46	23.31	21.41	21.79	108,545	21.591	0.97%
2021-09-21	24.70	24.10	26.50	24.30	24.64	34,816	854,830	24.553	21.32	20.80	22.88	20.98	21.27	40,332	21.195	0.73%
2021-09-20	24.52	24.30	26.50	24.36	24.80	53,232	1,300,127	24.424	21.17	20.98	22.88	21.03	21.41	61,665	21.084	-3.31%
2021-09-17	25.36	25.26	26.50	25.02	25.36	254,116	6,424,048	25.280	21.89	21.81	22.88	21.60	21.89	294,375	21.823	0.96%
2021-09-16	25.12	25.12	26.20	24.98	25.32	4,907,400	125,164,490	25.505	21.68	21.68	22.62	21.56	21.86	5,684,871	22.017	-1.49%
2021-09-15	25.50	25.48	26.20	25.50	25.80	1,608	41,295	25.681	22.01	22.00	22.62	22.01	22.27	1,863	22.169	-1.62%
2021-09-14	25.92	25.80	27.00	25.86	26.38	487,960	12,802,663	26.237	22.38	22.27	23.31	22.32	22.77	565,267	22.649	-1.14%
2021-09-13	26.22	26.00	27.00	26.06	26.28	1,536,364	40,250,306	26.198	22.63	22.44	23.31	22.50	22.69	1,779,767	22.615	-1.50%
2021-09-10	26.62	26.40	27.00	26.42	26.60	46,732	1,239,830	26.531	22.98	22.79	23.31	22.81	22.96	54,136	22.902	1.84%
2021-09-09	26.14	26.00	-	26.14	26.62	56,832	1,495,780	26.319	22.57	22.44	-	22.57	22.98	65,836	22.720	-1.80%
2021-09-08	26.62	26.60	-	26.60	26.76	988,160	26,474,429	26.792	22.98	22.96	-	22.96	23.10	1,144,712	23.128	-0.52%
2021-09-07	26.76	26.76	-	26.52	26.76	10,704	284,566	26.585	23.10	23.10	-	22.89	23.10	12,400	22.949	0.75%
2021-09-06	26.56	-	-	26.42	26.60	131,920	3,499,621	26.528	22.93	-	-	22.81	22.96	152,820	22.900	1.07%
2021-09-03	26.28	25.80	26.50	26.26	26.44	40,336	1,060,062	26.281	22.69	22.27	22.88	22.67	22.82	46,726	22.687	-0.83%
2021-09-02	26.50	26.20	-	26.68	26.74	46,956	1,254,267	26.712	22.88	22.62	-	23.03	23.08	54,395	23.058	0.45%
2021-09-01	26.38	26.00	-	26.12	26.40	38,912	1,021,563	26.253	22.77	22.44	-	22.55	22.79	45,077	22.663	1.00%
2021-08-31	26.12	-	-	25.50	26.12	40,400	1,040,806	25.763	22.55	-	-	22.01	22.55	46,800	22.239	1.01%
2021-08-30	25.86	25.86	-	-	-	0	0	-	22.32	22.32	-	-	-	0	-	0.39%
2021-08-27	25.76	25.60	-	25.70	25.92	82,800	2,142,140	25.871	22.24	22.10	-	22.19	22.38	95,918	22.333	0.08%
2021-08-26	25.74	-	-	25.70	25.86	19,900	512,152	25.736	22.22	-	-	22.19	22.32	23,053	22.217	-1.08%
2021-08-25	26.02	-	-	26.02	26.30	85,100	2,219,502	26.081	22.46	-	-	22.46	22.70	98,582	22.514	0.15%
2021-08-24	25.98	-	-	25.74	25.94	38,700	1,002,886	25.914	22.43	-	-	22.22	22.39	44,831	22.370	1.96%
2021-08-23	25.48	24.80	-	25.70	25.70	1,900	48,830	25.700	22.00	21.41	-	22.19	22.19	2,201	22.185	1.11%
2021-08-20	25.20	25.06	-	24.96	25.42	137,900	3,475,146	25.200	21.75	21.63	-	21.55	21.94	159,747	21.754	-1.64%
2021-08-19	25.62	25.50	-	25.60	26.20	84,000	2,185,726	26.021	22.12	22.01	-	22.10	22.62	97,308	22.462	-2.06%
2021-08-18	26.16	25.80	-	26.26	26.26	1,000	26,260	26.260	22.58	22.27	-	22.67	22.67	1,158	22.669	0.62%
2021-08-17	26.00	-	-	26.00	26.56	40,200	1,067,600	26.557	22.44	-	-	22.44	22.93	46,569	22.925	-1.81%
2021-08-16	26.48	26.00	-	26.42	26.48	20,700	547,794	26.463	22.86	22.44	-	22.81	22.86	23,979	22.844	-0.90%
2021-08-13	26.72	25.20	-	26.56	26.72	5,900	157,394	26.677	23.07	21.75	-	22.93	23.07	6,835	23.029	-0.22%
2021-08-12	26.78	26.60	-	26.82	26.96	59,200	1,592,246	26.896	23.12	22.96	-	23.15	23.27	68,579	23.218	-0.45%
2021-08-11	26.90	25.20	-	26.88	27.00	40,100	1,079,900	26.930	23.22	21.75	-	23.20	23.31	46,453	23.247	0.15%
2021-08-10	26.86	25.20	-	26.64	26.82	9,300	247,862	26.652	23.19	21.75	-	23.00	23.15	10,773	23.007	1.05%
2021-08-09	26.58	25.20	-	26.50	26.84	14,900	397,290	26.664	22.94	21.75	-	22.88	23.17	17,261	23.017	0.30%
2021-08-06	26.50	25.20	-	26.32	26.48	146,000	3,855,800	26.410	22.88	21.75	-	22.72	22.86	169,131	22.798	-0.15%
2021-08-05	26.54	25.20	-	26.46	26.86	266,100	7,109,532	26.718	22.91	21.75	-	22.84	23.19	308,258	23.064	-0.90%
2021-08-04	26.78	25.20	-	26.82	26.94	155,000	4,160,220	26.840	23.12	21.75	-	23.15	23.26	179,556	23.169	1.29%
2021-08-03	26.44	26.00	-	26.10	26.48	69,600	1,829,404	26.285	22.82	22.44	-	22.53	22.86	80,627	22.690	-0.08%
2021-08-02	26.46	25.20	-	26.10	26.54	109,200	2,882,200	26.394	22.84	21.75	-	22.53	22.91	126,500	22.784	0.92%
2021-07-30	26.22	25.90	-	26.00	26.44	106,100	2,784,440	26.244	22.63	22.36	-	22.44	22.82	122,909	22.654	-1.35%
2021-07-29	26.58	26.30	-	26.18	26.54	355,400	9,389,140	26.419	22.94	22.70	-	22.60	22.91	411,705	22.805	3.34%
2021-07-28	25.72	25.50	-	25.24	25.82	226,400	5,771,586	25.493	22.20	22.01	-	21.79	22.29	262,268	22.006	1.34%
2021-07-27	25.38	-	-	25.14	26.48	368,700	9,537,558	25.868	21.91	-	-	21.70	22.86	427,112	22.330	-4.44%
2021-07-26	26.56	-	-	26.60	27.12	5,600	149,132	26.631	22.93	-	-	22.96	23.41	6,487	22.989	-3.84%
2021-07-23	27.62	27.62	-	27.60	27.90	184,000	5,118,920	27.820	23.84	23.84	-	23.83	24.08	213,151	24.015	-1.50%
2021-07-22	28.04	28.04	-	27.86	28.08	190,300	5,339,558	28.059	24.21	24.21	-	24.05	24.24	220,449	24.221	1.82%
2021-07-21	27.54	27.32	-	27.32	27.68	210,300	5,802,458	27.591	23.77	23.58	-	23.58	23.89	243,617	23.818	-0.15%
2021-07-20	27.58	-	-	27.46	27.80	161,300	4,456,244	27.627	23.81	-	-	23.70	24.00	186,854	23.849	-0.86%
2021-07-19	27.82	27.80	-	27.74	28.02	260,000	7,244,618	27.864	24.02	24.00	-	23.95	24.19	301,191	24.053	-2.11%
2021-07-16	28.42	-	-	28.20	28.50	442,600	12,564,300	28.387	24.53	-	-	24.34	24.60	512,720	24.505	0.28%
2021-07-15	28.34	-	28.48	28.18	28.48	180,200	5,109,288	28.353	24.46	-	24.59	24.33	24.59	208,749	24.476	0.85%
2021-07-14	28.10	28.04	-	28.06	28.18	320,000	9,000,200	28.126	24.26	24.21	-	24.22	24.33	370,697	24.279	-0.57%
2021-07-13	28.26	28.18	-	28.04	28.32	80,200	2,263,658	28.225	24.40	24.33	-	24.21	24.45	92,906	24.365	1.58%
2021-07-12	27.82	-	-	27.78	27.92	90,700	2,525,684	27.847	24.02	-	-	23.98	24.10	105,069	24.038	0.72%
2021-07-09	27.62	27.60	-	27.32	27.74	368,100	10,181,392	27.659	23.84	23.83	-	23.58	23.95	426,417	23.877	0.73%
2021-07-08	27.42	27.42	-	27.40	27.96	66,600	1,843,106	27.674	23.67	23.67	-	23.65	24.14	77,151	23.889	-2.90%
2021-07-07	28.24	-	-	28.10	28.26	209,900	5,909,190	28.152	24.38	-	-	24.26	24.40	243,154	24.302	-0.14%
2021-07-06	28.28	-	-	28.20	28.30	101,200	2,855,890	28.220	24.41	-	-	24.34	24.43	117,233	24.361	-0.42%
2021-07-05	28.40	28.30	-	28.40	28.40	200	5,680	28.400	24.52	24.43	-	24.52	24.52	232	24.516	-0.28%
2021-07-02	28.48	-	-	28.48	28.64	54,600	1,560,410	28.579	24.59	-	-	24.59	24.72	63,250	24.670	-2.06%
2021-06-30	29.08	-	-	29.08	29.24	35,500	1,036,420	29.195	25.10	-	-	25.10	25.24	41,124	25.202	-0.34%
2021-06-29	29.18	-	-	29.14	29.46	112,600	3,297,906	29.289	25.19	-	-	25.15	25.43	130,439	25.283	-1.08%
2021-06-28	29.50	29.46	-	29.48	29.52	12,100	356,912	29.497	25.47	25.43	-	25.45	25.48	14,017	25.463	0.07%
2021-06-25	29.48	-	29.50	29.18	29.44	52,100	1,520,366	29.182	25.45	-	25.47	25.19	25.41	60,354	25.191	1.38%
2021-06-24	29.08	-	29.22	29.08	29.10	10,300	299,530	29.081	25.10	-	25.22	25.10	25.12	11,932	25.103	0.21%
2021-06-23	29.02	-	-	28.62	29.06	12,500	358,790	28.703	25.05	-	-	24.71	25.09	14,480	24.778	2.04%
2021-06-22	28.44	-	-	28.50	28.66	89,900	2,568,340	28.569	24.55	-	-	24.60	24.74	104,143	24.662	-0.70%
2021-06-21	28.64	-	-	28.52	28.74	57,800	1,654,780	28.629	24.72	-	-	24.62	24.81	66,957	24.714	-0.90%
2021-06-18	28.90	-	-	28.70	28.96	142,300	4,099,190	28.807	24.95	-	-	24.77	25.00	164,844	24.867	0.91%
2021-06-17	28.64	-	-	28.56	28.66	254,700	7,285,808	28.605	24.72	-	-	24.65	24.74	295,052	24.693	0.07%
2021-06-16	28.62	-	-	28.62	28.76	44,000	1,262,160	28.685	24.71	-	-	24.71	24.83	50,971	24.762	-0.56%
2021-06-15	28.78	-	-	28.62	29.06	174,100	5,014,748	28.804	24.84	-	-	24.71	25.09	201,682	24.865	-0.83%
2021-06-11	29.02	28.68	29.48	28.90	29.02	20,200	585,004	28.961	25.05	24.76	25.45	24.95	25.05	23,400	25.000	0.48%
2021-06-10	28.88	-	29.48	28.88	29.04	42,500	1,228,310	28.901	24.93	-	25.45	24.93	25.07	49,233	24.949	-0.07%
2021-06-09	28.90	-	29.48	28.84	28.96	22,500	649,886	28.884	24.95	-	25.45	24.90	25.00	26,065	24.934	0.00%
2021-06-08	28.90	-	-	28.88	29.08	700	20,236	28.909	24.95	-	-	24.93	25.10	811	24.955	-0.21%
2021-06-07	28.96	-	29.46	-	-	0	0	-	25.00	-	25.43	-	-	0	-	-0.21%
2021-06-04	29.02	28.98	29.48	28.90	29.16	201,200	5,843,092	29.041	25.05	25.02	25.45	24.95	25.17	233,076	25.069	-0.21%
2021-06-03	29.08	-	-	29.08	29.44	150,800	4,427,352	29.359	25.10	-	-	25.10	25.41	174,691	25.344	-1.02%
2021-06-02	29.38	-	30.00	29.40	29.46	51,100	1,503,950	29.432	25.36	-	25.90	25.38	25.43	59,196	25.406	-0.74%
2021-06-01	29.60	-	30.00	29.44	29.62	87,400	2,588,732	29.619	25.55	-	25.90	25.41	25.57	101,247	25.569	1.23%
2021-05-31	29.24	-	-	29.06	29.14	310,300	9,037,526	29.125	25.24	-	-	25.09	25.15	359,460	25.142	0.07%
2021-05-28	29.22	-	30.00	29.22	29.48	120,500	3,524,318	29.247	25.22	-	25.90	25.22	25.45	139,591	25.248	0.00%
2021-05-27	29.22	-	-	29.20	29.22	147,000	4,293,756	29.209	25.22	-	-	25.21	25.22	170,289	25.215	-0.07%
2021-05-26	29.24	27.24	-	29.16	29.28	236,900	6,933,630	29.268	25.24	23.51	-	25.17	25.28	274,432	25.265	0.83%
2021-05-25	29.00	27.24	-	28.70	29.00	284,600	8,213,194	28.859	25.03	23.51	-	24.77	25.03	329,689	24.912	1.90%
2021-05-24	28.46	28.08	28.48	28.28	28.46	77,100	2,191,208	28.420	24.57	24.24	24.59	24.41	24.57	89,315	24.534	-0.07%
2021-05-21	28.48	27.24	28.48	28.42	28.52	282,600	8,042,446	28.459	24.59	23.51	24.59	24.53	24.62	327,372	24.567	0.07%
2021-05-20	28.46	28.40	-	28.42	28.46	2,200	62,606	28.457	24.57	24.52	-	24.53	24.57	2,549	24.565	-0.49%
2021-05-18	28.60	27.24	-	28.54	28.60	41,700	1,191,018	28.562	24.69	23.51	-	24.64	24.69	48,306	24.655	1.56%
2021-05-17	28.16	27.24	28.24	28.12	28.22	91,900	2,590,646	28.190	24.31	23.51	24.38	24.27	24.36	106,460	24.335	0.57%
2021-05-14	28.00	27.24	-	27.90	28.04	118,200	3,308,360	27.990	24.17	23.51	-	24.08	24.21	136,926	24.162	0.94%
2021-05-13	27.74	27.24	30.50	27.74	28.02	127,900	3,564,056	27.866	23.95	23.51	26.33	23.95	24.19	148,163	24.055	-1.49%
2021-05-12	28.16	28.16	30.50	27.92	28.10	180,600	5,059,528	28.015	24.31	24.31	26.33	24.10	24.26	209,212	24.184	0.79%
2021-05-11	27.94	27.92	30.50	27.92	28.10	262,500	7,354,332	28.017	24.12	24.10	26.33	24.10	24.26	304,087	24.185	-2.38%
2021-05-10	28.62	28.56	28.68	28.50	28.80	109,800	3,145,358	28.646	24.71	24.65	24.76	24.60	24.86	127,195	24.729	-0.07%
2021-05-07	28.64	-	30.50	28.64	28.90	2,607,300	75,092,176	28.801	24.72	-	26.33	24.72	24.95	3,020,370	24.862	0.14%
2021-05-06	28.60	28.48	28.74	28.44	28.78	172,900	4,953,718	28.651	24.69	24.59	24.81	24.55	24.84	200,292	24.732

Recommend Webb-site to a friend