Prices and Webb-site Total Returns

HUTCHMED (China) Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00013	2021-06-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-23	24.32	24.28	24.34	24.18	24.58	2,922,330	71,124,965	24.338	24.32	24.28	24.34	24.18	24.58	2,922,330	24.338	-0.65%
2026-01-22	24.48	24.48	24.50	24.30	25.00	2,914,000	71,382,110	24.496	24.48	24.48	24.50	24.30	25.00	2,914,000	24.496	-0.81%
2026-01-21	24.68	24.68	24.70	24.16	24.92	4,204,000	103,392,890	24.594	24.68	24.68	24.70	24.16	24.92	4,204,000	24.594	0.33%
2026-01-20	24.60	24.60	24.62	24.32	25.10	3,616,850	88,910,158	24.582	24.60	24.60	24.62	24.32	25.10	3,616,850	24.582	-0.65%
2026-01-19	24.76	24.74	24.76	24.42	25.44	6,515,739	161,042,219	24.716	24.76	24.74	24.76	24.42	25.44	6,515,739	24.716	-2.67%
2026-01-16	25.44	25.42	25.44	23.92	25.58	18,341,000	459,185,975	25.036	25.44	25.42	25.44	23.92	25.58	18,341,000	25.036	6.35%
2026-01-15	23.92	23.92	23.98	23.44	24.26	7,637,152	183,159,469	23.983	23.92	23.92	23.98	23.44	24.26	7,637,152	23.983	2.13%
2026-01-14	23.42	23.38	23.42	23.22	23.86	4,879,184	114,768,641	23.522	23.42	23.38	23.42	23.22	23.86	4,879,184	23.522	-0.34%
2026-01-13	23.50	23.46	23.50	23.18	23.92	7,530,500	177,081,420	23.515	23.50	23.46	23.50	23.18	23.92	7,530,500	23.515	1.82%
2026-01-12	23.08	23.00	23.08	22.76	23.46	5,282,750	121,658,530	23.029	23.08	23.00	23.08	22.76	23.46	5,282,750	23.029	-0.69%
2026-01-09	23.24	23.24	23.26	22.86	23.44	4,250,084	98,497,558	23.175	23.24	23.24	23.26	22.86	23.44	4,250,084	23.175	0.00%
2026-01-08	23.24	23.22	23.24	22.58	23.50	9,345,678	216,959,634	23.215	23.24	23.22	23.24	22.58	23.50	9,345,678	23.215	3.47%
2026-01-07	22.46	22.40	22.46	21.42	22.60	15,451,590	344,023,272	22.265	22.46	22.40	22.46	21.42	22.60	15,451,590	22.265	5.45%
2026-01-06	21.30	21.28	21.30	20.92	21.42	4,409,095	93,491,565	21.204	21.30	21.28	21.30	20.92	21.42	4,409,095	21.204	0.57%
2026-01-05	21.18	21.16	21.18	20.78	21.46	7,047,000	149,453,605	21.208	21.18	21.16	21.18	20.78	21.46	7,047,000	21.208	1.15%
2026-01-02	20.94	20.94	20.96	20.68	21.02	1,868,500	39,033,309	20.890	20.94	20.94	20.96	20.68	21.02	1,868,500	20.890	1.55%
2025-12-31	20.62	20.58	20.62	20.36	20.94	3,798,500	78,745,468	20.731	20.62	20.58	20.62	20.36	20.94	3,798,500	20.731	0.78%
2025-12-30	20.46	20.46	20.48	20.04	20.66	4,631,000	93,883,330	20.273	20.46	20.46	20.48	20.04	20.66	4,631,000	20.273	-0.39%
2025-12-29	20.54	20.54	20.56	20.42	20.84	3,311,000	68,058,990	20.555	20.54	20.54	20.56	20.42	20.84	3,311,000	20.555	-0.87%
2025-12-24	20.72	20.62	20.72	20.60	20.88	1,197,353	24,834,569	20.741	20.72	20.62	20.72	20.60	20.88	1,197,353	20.741	0.19%
2025-12-23	20.68	20.60	20.68	20.50	20.90	2,858,500	59,240,210	20.724	20.68	20.60	20.68	20.50	20.90	2,858,500	20.724	0.10%
2025-12-22	20.66	20.66	20.68	20.56	20.86	2,718,500	56,300,932	20.710	20.66	20.66	20.68	20.56	20.86	2,718,500	20.710	-0.67%
2025-12-19	20.80	20.76	20.80	20.42	21.00	3,641,000	75,782,610	20.814	20.80	20.76	20.80	20.42	21.00	3,641,000	20.814	0.39%
2025-12-18	20.72	20.68	20.72	20.22	20.78	3,381,500	69,781,070	20.636	20.72	20.68	20.72	20.22	20.78	3,381,500	20.636	0.88%
2025-12-17	20.54	20.50	20.54	20.20	20.58	2,919,020	59,784,500	20.481	20.54	20.50	20.54	20.20	20.58	2,919,020	20.481	1.18%
2025-12-16	20.30	20.30	20.36	19.95	20.82	7,097,000	143,624,333	20.237	20.30	20.30	20.36	19.95	20.82	7,097,000	20.237	-2.50%
2025-12-15	20.82	20.80	20.82	20.80	21.38	6,149,800	128,849,401	20.952	20.82	20.80	20.82	20.80	21.38	6,149,800	20.952	-3.07%
2025-12-12	21.48	21.46	21.48	20.94	21.48	6,843,000	145,150,845	21.212	21.48	21.46	21.48	20.94	21.48	6,843,000	21.212	1.99%
2025-12-11	21.06	21.06	21.08	21.04	21.62	5,712,962	121,029,584	21.185	21.06	21.06	21.08	21.04	21.62	5,712,962	21.185	-1.68%
2025-12-10	21.42	21.38	21.42	21.24	21.62	4,951,558	105,852,676	21.378	21.42	21.38	21.42	21.24	21.62	4,951,558	21.378	-1.11%
2025-12-09	21.66	21.62	21.66	21.40	22.10	6,133,189	132,447,868	21.595	21.66	21.62	21.66	21.40	22.10	6,133,189	21.595	-1.37%
2025-12-08	21.96	21.94	21.96	21.92	22.40	3,733,082	82,422,502	22.079	21.96	21.94	21.96	21.92	22.40	3,733,082	22.079	-0.18%
2025-12-05	22.00	21.96	22.00	21.80	22.30	3,854,453	84,727,655	21.982	22.00	21.96	22.00	21.80	22.30	3,854,453	21.982	-1.08%
2025-12-04	22.24	22.20	22.24	21.94	22.30	3,125,500	69,074,766	22.100	22.24	22.20	22.24	21.94	22.30	3,125,500	22.100	0.63%
2025-12-03	22.10	22.10	22.12	21.90	22.66	4,246,500	93,965,617	22.128	22.10	22.10	22.12	21.90	22.66	4,246,500	22.128	-1.69%
2025-12-02	22.48	22.40	22.48	22.24	22.70	2,743,937	61,463,220	22.400	22.48	22.40	22.48	22.24	22.70	2,743,937	22.400	-0.88%
2025-12-01	22.68	22.64	22.68	22.46	22.88	3,475,500	78,755,568	22.660	22.68	22.64	22.68	22.46	22.88	3,475,500	22.660	0.89%
2025-11-28	22.48	22.44	22.48	22.32	22.64	2,172,150	48,866,947	22.497	22.48	22.44	22.48	22.32	22.64	2,172,150	22.497	0.00%
2025-11-27	22.48	22.44	22.48	22.22	22.66	3,462,000	77,639,468	22.426	22.48	22.44	22.48	22.22	22.66	3,462,000	22.426	0.45%
2025-11-26	22.38	22.36	22.38	22.32	22.76	3,649,440	82,232,118	22.533	22.38	22.36	22.38	22.32	22.76	3,649,440	22.533	0.45%
2025-11-25	22.28	22.28	22.30	22.22	22.76	3,021,575	67,966,878	22.494	22.28	22.28	22.30	22.22	22.76	3,021,575	22.494	-0.09%
2025-11-24	22.30	22.24	22.30	21.92	22.44	4,909,500	109,197,730	22.242	22.30	22.24	22.30	21.92	22.44	4,909,500	22.242	1.73%
2025-11-21	21.92	21.88	21.92	21.58	22.60	10,531,476	231,061,911	21.940	21.92	21.88	21.92	21.58	22.60	10,531,476	21.940	-3.94%
2025-11-20	22.82	22.80	22.82	22.60	23.12	3,024,000	68,944,495	22.799	22.82	22.80	22.82	22.60	23.12	3,024,000	22.799	-0.52%
2025-11-19	22.94	22.90	22.94	22.78	23.10	3,320,000	75,946,675	22.876	22.94	22.90	22.94	22.78	23.10	3,320,000	22.876	-0.26%
2025-11-18	23.00	23.00	23.02	22.76	23.50	4,566,500	105,101,775	23.016	23.00	23.00	23.02	22.76	23.50	4,566,500	23.016	-1.29%
2025-11-17	23.30	23.28	23.30	23.16	23.94	4,899,100	114,171,972	23.305	23.30	23.28	23.30	23.16	23.94	4,899,100	23.305	-2.02%
2025-11-14	23.78	23.74	23.78	23.66	24.28	5,510,500	131,825,736	23.923	23.78	23.74	23.78	23.66	24.28	5,510,500	23.923	-1.74%
2025-11-13	24.20	24.20	24.22	23.72	24.40	7,278,000	175,396,225	24.100	24.20	24.20	24.22	23.72	24.40	7,278,000	24.100	1.85%
2025-11-12	23.76	23.70	23.76	23.58	24.08	4,612,652	109,889,600	23.824	23.76	23.70	23.76	23.58	24.08	4,612,652	23.824	0.17%
2025-11-11	23.72	23.62	23.72	23.38	23.90	3,479,975	81,984,028	23.559	23.72	23.62	23.72	23.38	23.90	3,479,975	23.559	-0.25%
2025-11-10	23.78	23.72	23.78	23.00	23.88	5,994,500	140,291,660	23.403	23.78	23.72	23.78	23.00	23.88	5,994,500	23.403	0.68%
2025-11-07	23.62	23.60	23.62	23.54	24.10	5,264,194	124,989,169	23.743	23.62	23.60	23.62	23.54	24.10	5,264,194	23.743	-2.48%
2025-11-06	24.22	24.20	24.22	23.96	24.52	4,156,100	100,751,840	24.242	24.22	24.20	24.22	23.96	24.52	4,156,100	24.242	0.67%
2025-11-05	24.06	24.04	24.06	23.88	24.56	6,719,535	162,174,456	24.135	24.06	24.04	24.06	23.88	24.56	6,719,535	24.135	-0.99%
2025-11-04	24.30	24.28	24.30	23.86	24.62	9,163,203	222,854,465	24.321	24.30	24.28	24.30	23.86	24.62	9,163,203	24.321	2.27%
2025-11-03	23.76	23.76	23.78	22.90	24.06	9,425,500	223,371,624	23.699	23.76	23.76	23.78	22.90	24.06	9,425,500	23.699	2.15%
2025-10-31	23.26	23.26	23.28	22.66	23.44	5,405,324	125,725,124	23.259	23.26	23.26	23.28	22.66	23.44	5,405,324	23.259	1.66%
2025-10-30	22.88	22.86	22.88	22.62	23.20	7,108,494	162,369,704	22.842	22.88	22.86	22.88	22.62	23.20	7,108,494	22.842	-0.78%
2025-10-28	23.06	23.02	23.06	22.94	23.56	5,174,425	119,495,058	23.093	23.06	23.02	23.06	22.94	23.56	5,174,425	23.093	-1.54%
2025-10-27	23.42	23.40	23.42	23.36	23.74	3,742,160	87,935,196	23.499	23.42	23.40	23.42	23.36	23.74	3,742,160	23.499	0.86%
2025-10-24	23.22	23.22	23.28	23.18	23.70	3,984,500	92,977,101	23.335	23.22	23.22	23.28	23.18	23.70	3,984,500	23.335	-0.85%
2025-10-23	23.42	23.40	23.42	23.06	24.10	8,045,694	187,886,047	23.352	23.42	23.40	23.42	23.06	24.10	8,045,694	23.352	-1.68%
2025-10-22	23.82	23.82	23.84	23.76	24.10	4,178,531	99,864,768	23.899	23.82	23.82	23.84	23.76	24.10	4,178,531	23.899	-0.75%
2025-10-21	24.00	24.00	24.02	23.82	24.24	3,949,500	94,992,740	24.052	24.00	24.00	24.02	23.82	24.24	3,949,500	24.052	0.84%
2025-10-20	23.80	23.78	23.80	23.54	24.16	4,865,000	115,700,685	23.782	23.80	23.78	23.80	23.54	24.16	4,865,000	23.782	0.17%
2025-10-17	23.76	23.74	23.76	23.60	24.52	5,144,600	123,258,985	23.959	23.76	23.74	23.76	23.60	24.52	5,144,600	23.959	-2.86%
2025-10-16	24.46	24.44	24.46	24.06	24.74	4,763,000	116,492,235	24.458	24.46	24.44	24.46	24.06	24.74	4,763,000	24.458	1.07%
2025-10-15	24.20	24.20	24.22	23.52	24.34	5,219,500	124,981,230	23.945	24.20	24.20	24.22	23.52	24.34	5,219,500	23.945	2.28%
2025-10-14	23.66	23.64	23.66	23.40	24.60	7,491,000	178,827,498	23.872	23.66	23.64	23.66	23.40	24.60	7,491,000	23.872	-2.55%
2025-10-13	24.28	24.24	24.28	23.52	24.38	10,646,570	254,832,231	23.936	24.28	24.24	24.28	23.52	24.38	10,646,570	23.936	-1.86%
2025-10-10	24.74	24.70	24.74	24.60	26.00	9,093,000	228,337,312	25.111	24.74	24.70	24.74	24.60	26.00	9,093,000	25.111	-2.60%
2025-10-09	25.40	25.36	25.40	25.06	25.66	6,386,616	162,174,323	25.393	25.40	25.36	25.40	25.06	25.66	6,386,616	25.393	-1.32%
2025-10-08	25.74	25.70	25.74	25.10	25.76	2,165,322	55,243,141	25.513	25.74	25.70	25.74	25.10	25.76	2,165,322	25.513	-0.08%
2025-10-06	25.76	25.72	25.76	25.28	25.80	1,885,500	48,249,097	25.590	25.76	25.72	25.76	25.28	25.80	1,885,500	25.590	0.47%
2025-10-03	25.64	25.54	25.64	25.34	25.82	1,789,000	45,652,165	25.518	25.64	25.54	25.64	25.34	25.82	1,789,000	25.518	-0.62%
2025-10-02	25.80	25.80	25.82	25.18	25.98	3,321,827	85,212,277	25.652	25.80	25.80	25.82	25.18	25.98	3,321,827	25.652	2.71%
2025-09-30	25.12	25.10	25.12	24.50	25.16	7,955,750	197,897,102	24.875	25.12	25.10	25.12	24.50	25.16	7,955,750	24.875	2.11%
2025-09-29	24.60	24.60	24.62	24.24	24.82	5,371,281	131,833,628	24.544	24.60	24.60	24.62	24.24	24.82	5,371,281	24.544	0.24%
2025-09-26	24.54	24.54	24.56	24.16	24.88	5,329,900	131,125,123	24.602	24.54	24.54	24.56	24.16	24.88	5,329,900	24.602	-1.60%
2025-09-25	24.94	24.92	24.94	24.76	25.18	5,572,500	138,896,140	24.925	24.94	24.92	24.94	24.76	25.18	5,572,500	24.925	-0.56%
2025-09-24	25.08	25.08	25.10	25.04	25.54	6,255,500	157,565,320	25.188	25.08	25.08	25.10	25.04	25.54	6,255,500	25.188	-0.63%
2025-09-23	25.24	25.22	25.24	24.98	26.40	11,375,700	288,363,690	25.349	25.24	25.22	25.24	24.98	26.40	11,375,700	25.349	-4.54%
2025-09-22	26.44	26.42	26.44	26.06	27.06	5,482,738	144,502,621	26.356	26.44	26.42	26.44	26.06	27.06	5,482,738	26.356	-1.20%
2025-09-19	26.76	26.70	26.76	26.28	27.64	9,967,700	266,386,476	26.725	26.76	26.70	26.76	26.28	27.64	9,967,700	26.725	-2.26%
2025-09-18	27.38	27.38	27.40	26.86	28.10	10,220,000	281,078,367	27.503	27.38	27.38	27.40	26.86	28.10	10,220,000	27.503	-0.80%
2025-09-17	27.60	27.58	27.60	26.62	27.62	10,488,500	284,609,225	27.135	27.60	27.58	27.60	26.62	27.62	10,488,500	27.135	2.53%
2025-09-16	26.92	26.92	26.94	26.60	27.72	9,045,076	243,947,772	26.970	26.92	26.92	26.94	26.60	27.72	9,045,076	26.970	-2.75%
2025-09-15	27.68	27.68	27.70	27.38	28.80	11,522,834	320,907,254	27.850	27.68	27.68	27.70	27.38	28.80	11,522,834	27.850	-1.14%
2025-09-12	28.00	27.98	28.00	25.60	28.20	27,799,110	754,710,452	27.149	28.00	27.98	28.00	25.60	28.20	27,799,110	27.149	11.20%
2025-09-11	25.18	25.14	25.18	23.72	25.60	14,510,000	362,929,225	25.012	25.18	25.14	25.18	23.72	25.60	14,510,000	25.012	0.40%
2025-09-10	25.08	25.06	25.08	25.00	25.60	6,586,138	166,473,820	25.276	25.08	25.06	25.08	25.00	25.60	6,586,138	25.276	-0.48%
2025-09-09	25.20	25.12	25.20	24.94	25.64	7,142,277	180,288,364	25.242	25.20	25.12	25.20	24.94	25.64	7,142,277	25.242	-0.63%
2025-09-08	25.36	25.34	25.36	24.80	25.48	9,352,050	235,117,515	25.141	25.36	25.34	25.36	24.80	25.48	9,352,050	25.141	1.36%
2025-09-05	25.02	25.02	25.04	23.48	25.30	16,982,718	420,281,139	24.748	25.02	25.02	25.04	23.48	25.30	16,982,718	24.748	6.92%
2025-09-04	23.40	23.38	23.40	23.30	24.48	9,562,236	225,896,206	23.624	23.40	23.38	23.40	23.30	24.48	9,562,236	23.624	-3.86%
2025-09-03	24.34	24.32	24.34	24.10	24.64	7,141,500	173,977,241	24.361	24.34	24.32	24.34	24.10	24.64	7,141,500	24.361	0.08%
2025-09-02	24.32	24.30	24.32	23.84	24.78	8,281,550	200,996,943	24.270	24.32	24.30	24.32	23.84	24.78	8,281,550	24.270	-0.57%
2025-09-01	24.46	24.44	24.46	23.74	24.48	11,760,750	284,520,365	24.192	24.46	24.44	24.46	23.74	24.48	11,760,750	24.192	3.21%
2025-08-29	23.70	23.70	23.72	23.20	24.14	11,142,300	263,904,567	23.685	23.70	23.70	23.72	23.20	24.14	11,142,300	23.685	1.37%
2025-08-28	23.38	23.36	23.38	22.86	23.98	13,614,000	317,033,940	23.287	23.38	23.36	23.38	22.86	23.98	13,614,000	23.287	-1.93%
2025-08-27	23.84	23.80	23.84	23.80	25.00	15,633,723	378,267,683	24.196	23.84	23.80	23.84	23.80	25.00	15,633,723	24.196	-4.18%
2025-08-26	24.88	24.86	24.88	24.60	25.16	10,144,500	251,880,170	24.829	24.88	24.86	24.88	24.60	25.16	10,144,500	24.829	-1.43%
2025-08-25	25.24	25.22	25.24	24.92	25.84	10,630,000	268,214,281	25.232	25.24	25.22	25.24	24.92	25.84	10,630,000	25.232	-0.63%
2025-08-22	25.40	25.38	25.40	25.04	25.56	7,452,627	188,272,373	25.263	25.40	25.38	25.40	25.04	25.56	7,452,627	25.263	-0.63%
2025-08-21	25.56	25.46	25.56	24.84	25.58	7,488,474	188,963,541	25.234	25.56	25.46	25.56	24.84	25.58	7,488,474	25.234	1.27%
2025-08-20	25.24	25.22	25.24	24.56	25.90	13,245,453	331,676,957	25.041	25.24	25.22	25.24	24.56	25.90	13,245,453	25.041	-2.55%
2025-08-19	25.90	25.82	25.90	25.24	26.40	11,366,500	292,274,870	25.714	25.90	25.82	25.90	25.24	26.40	11,366,500	25.714	-0.08%
2025-08-18	25.92	25.92	25.94	25.64	26.30	11,103,252	288,602,310	25.993	25.92	25.92	25.94	25.64	26.30	11,103,252	25.993	0.86%
2025-08-15	25.70	25.68	25.70	24.86	25.78	13,032,302	330,311,661	25.346	25.70	25.68	25.70	24.86	25.78	13,032,302	25.346	1.98%
2025-08-14	25.20	25.20	25.22	24.96	25.60	10,768,200	272,262,277	25.284	25.20	25.20	25.22	24.96	25.60	10,768,200	25.284	0.88%
2025-08-13	24.98	24.96	24.98	24.10	25.10	19,453,618	481,849,158	24.769	24.98	24.96	24.98	24.10	25.10	19,453,618	24.769	3.82%
2025-08-12	24.06	24.06	24.08	23.68	24.30	13,750,500	330,011,809	24.000	24.06	24.06	24.08	23.68	24.30	13,750,500	24.000	-0.41%
2025-08-11	24.16	24.16	24.18	23.28	24.20	22,678,290	540,298,114	23.824	24.16	24.16	24.18	23.28	24.20	22,678,290	23.824	2.63%
2025-08-08	23.54	23.52	23.54	23.22	25.98	70,287,042	1,689,958,545	24.044	23.54	23.52	23.54	23.22	25.98	70,287,042	24.044	-15.99%
2025-08-07	28.02	28.00	28.02	27.38	28.60	7,630,275	213,442,311	27.973	28.02	28.00	28.02	27.38	28.60	7,630,275	27.973	-2.03%
2025-08-06	28.60	28.56	28.60	28.14	29.02	6,011,842	171,498,787	28.527	28.60	28.56	28.60	28.14	29.02	6,011,842	28.527	0.49%
2025-08-05	28.46	28.44	28.46	27.30	28.46	7,087,980	198,372,546	27.987	28.46	28.44	28.46	27.30	28.46	7,087,980	27.987	4.33%
2025-08-04	27.28	27.28	27.30	26.50	27.52	5,703,300	153,986,456	27.000	27.28	27.28	27.30	26.50	27.52	5,703,300	27.000	-0.07%
2025-08-01	27.30	27.25	27.30	27.05	28.80	7,798,580	217,030,631	27.830	27.30	27.25	27.30	27.05	28.80	7,798,580	27.830	-3.19%
2025-07-31	28.20	28.15	28.20	27.95	29.55	10,760,256	307,428,298	28.571	28.20	28.15	28.20	27.95	29.55	10,760,256	28.571	-3.92%
2025-07-30	29.35	29.30	29.35	28.50	30.70	14,678,000	433,600,421	29.541	29.35	29.30	29.35	28.50	30.70	14,678,000	29.541	-3.93%
2025-07-29	30.55	30.50	30.55	28.15	30.75	16,362,795	487,568,721	29.797	30.55	30.50	30.55	28.15	30.75	16,362,795	29.797	7.38%
2025-07-28	28.45	28.40	28.45	27.45	28.60	5,963,510	167,269,238	28.049	28.45	28.40	28.45	27.45	28.60	5,963,510	28.049	1.61%
2025-07-25	28.00	27.90	28.00	27.65	28.60	7,684,500	215,158,155	27.999	28.00	27.90	28.00	27.65	28.60	7,684,500	27.999	-0.18%
2025-07-24	28.05	28.00	28.05	27.55	28.10	4,967,000	138,543,036	27.893	28.05	28.00	28.05	27.55	28.10	4,967,000	27.893	1.63%
2025-07-23	27.60	27.60	27.65	27.40	28.40	7,700,520	214,165,601	27.812	27.60	27.60	27.65	27.40	28.40	7,700,520	27.812	-0.72%
2025-07-22	27.80	27.80	27.85	27.65	29.50	11,954,600	340,197,978	28.457	27.80	27.80	27.85	27.65	29.50	11,954,600	28.457	-1.42%
2025-07-21	28.20	28.20	28.25	27.65	29.30	9,882,612	280,502,229	28.383	28.20	28.20	28.25	27.65	29.30	9,882,612	28.383	1.08%
2025-07-18	27.90	27.85	27.90	27.10	28.40	10,959,146	304,593,136	27.794	27.90	27.85	27.90	27.10	28.40	10,959,146	27.794	1.45%
2025-07-17	27.50	27.45	27.50	26.75	28.15	13,248,632	363,780,614	27.458	27.50	27.45	27.50	26.75	28.15	13,248,632	27.458	2.23%
2025-07-16	26.90	26.80	26.90	25.80	27.10	9,198,138	244,435,905	26.574	26.90	26.80	26.90	25.80	27.10	9,198,138	26.574	3.26%
2025-07-15	26.05	26.05	26.10	25.25	26.20	4,927,950	127,473,045	25.867	26.05	26.05	26.10	25.25	26.20	4,927,950	25.867	1.56%
2025-07-14	25.65	25.60	25.65	25.10	25.95	3,672,150	93,738,889	25.527	25.65	25.60	25.65	25.10	25.95	3,672,150	25.527	0.39%
2025-07-11	25.55	25.55	25.60	25.30	26.20	6,424,870	164,891,042	25.664	25.55	25.55	25.60	25.30	26.20	6,424,870	25.664	0.39%
2025-07-10	25.45	25.40	25.45	25.30	25.95	4,569,500	116,757,934	25.552	25.45	25.40	25.45	25.30	25.95	4,569,500	25.552	-0.78%
2025-07-09	25.65	25.60	25.65	24.65	26.15	9,278,077	237,909,743	25.642	25.65	25.60	25.65	24.65	26.15	9,278,077	25.642	1.79%
2025-07-08	25.20	25.20	25.25	24.30	25.60	6,955,953	174,371,180	25.068	25.20	25.20	25.25	24.30	25.60	6,955,953	25.068	2.86%
2025-07-07	24.50	24.45	24.50	24.35	25.10	3,905,500	95,855,950	24.544	24.50	24.45	24.50	24.35	25.10	3,905,500	24.544	-1.80%
2025-07-04	24.95	24.90	24.95	24.35	25.60	5,509,000	137,130,150	24.892	24.95	24.90	24.95	24.35	25.60	5,509,000	24.892	-0.99%
2025-07-03	25.20	25.15	25.20	24.55	25.95	7,240,800	183,705,167	25.371	25.20	25.15	25.20	24.55	25.95	7,240,800	25.371	1.20%
2025-07-02	24.90	24.85	24.90	24.25	25.30	11,477,824	284,417,962	24.780	24.90	24.85	24.90	24.25	25.30	11,477,824	24.780	5.73%
2025-06-30	23.55	23.55	23.60	23.25	23.85	5,160,036	121,351,529	23.518	23.55	23.55	23.60	23.25	23.85	5,160,036	23.518	-0.84%
2025-06-27	23.75	23.70	23.75	23.45	24.30	5,231,500	124,158,837	23.733	23.75	23.70	23.75	23.45	24.30	5,231,500	23.733	-1.86%
2025-06-26	24.20	24.10	24.20	23.65	24.30	7,054,000	168,909,837	23.945	24.20	24.10	24.20	23.65	24.30	7,054,000	23.945	-2.02%
2025-06-25	24.70	24.65	24.70	24.50	25.45	7,265,000	180,145,065	24.796	24.70	24.65	24.70	24.50	25.45	7,265,000	24.796	-1.59%
2025-06-24	25.10	25.05	25.10	23.90	25.15	7,831,399	193,785,455	24.745	25.10	25.05	25.10	23.90	25.15	7,831,399	24.745	3.93%
2025-06-23	24.15	24.10	24.15	22.90	24.40	9,012,381	213,686,923	23.710	24.15	24.10	24.15	22.90	24.40	9,012,381	23.710	2.11%
2025-06-20	23.65	23.60	23.65	23.20	24.10	6,771,400	159,282,277	23.523	23.65	23.60	23.65	23.20	24.10	6,771,400	23.523	-0.42%
2025-06-19	23.75	23.70	23.75	23.45	25.25	9,751,000	234,413,305	24.040	23.75	23.70	23.75	23.45	25.25	9,751,000	24.040	-3.26%
2025-06-18	24.55	24.50	24.55	24.25	25.30	10,746,339	264,521,527	24.615	24.55	24.50	24.55	24.25	25.30	10,746,339	24.615	-1.60%
2025-06-17	24.95	24.90	24.95	24.50	26.75	17,266,624	435,215,158	25.206	24.95	24.90	24.95	24.50	26.75	17,266,624	25.206	-5.49%
2025-06-16	26.40	26.35	26.40	25.85	27.60	14,640,965	385,723,882	26.346	26.40	26.35	26.40	25.85	27.60	14,640,965	26.346	-2.94%
2025-06-13	27.20	27.15	27.20	26.60	28.30	19,038,988	519,878,782	27.306	27.20	27.15	27.20	26.60	28.30	19,038,988	27.306	-3.37%
2025-06-12	28.15	28.10	28.15	26.80	28.50	18,977,580	526,743,624	27.756	28.15	28.10	28.15	26.80	28.50	18,977,580	27.756	3.49%
2025-06-11	27.20	27.15	27.20	26.50	27.75	19,454,500	527,882,400	27.134	27.20	27.15	27.20	26.50	27.75	19,454,500	27.134	4.02%
2025-06-10	26.15	26.15	26.20	25.10	26.70	19,933,077	517,774,165	25.976	26.15	26.15	26.20	25.10	26.70	19,933,077	25.976	2.55%
2025-06-09	25.50	25.45	25.50	23.20	25.70	14,848,704	370,840,392	24.975	25.50	25.45	25.50	23.20	25.70	14,848,704	24.975	5.81%
2025-06-06	24.10	24.10	24.15	23.20	24.35	7,840,707	186,405,158	23.774	24.10	24.10	24.15	23.20	24.35	7,840,707	23.774	0.63%
2025-06-05	23.95	23.95	24.00	23.55	26.00	16,906,360	416,252,040	24.621	23.95	23.95	24.00	23.55	26.00	16,906,360	24.621	1.05%
2025-06-04	23.70	23.65	23.70	23.25	23.90	10,722,000	253,126,943	23.608	23.70	23.65	23.70	23.25	23.90	10,722,000	23.608	2.16%
2025-06-03	23.20	23.20	23.30	21.50	23.70	14,051,156	322,080,771	22.922	23.20	23.20	23.30	21.50	23.70	14,051,156	22.922	7.41%
2025-06-02	21.60	21.60	21.65	21.10	22.40	1,890,000	40,326,865	21.337	21.60	21.60	21.65	21.10	22.40	1,890,000	21.337	-3.79%
2025-05-30	22.45	22.30	22.45	21.65	22.55	10,863,038	240,859,162	22.172	22.45	22.30	22.45	21.65	22.55	10,863,038	22.172	2.28%
2025-05-29	21.95	21.90	21.95	20.90	22.10	6,339,000	137,125,575	21.632	21.95	21.90	21.95	20.90	22.10	6,339,000	21.632	4.28%
2025-05-28	21.05	21.00	21.05	20.75	21.40	2,630,000	55,168,655	20.977	21.05	21.00	21.05	20.75	21.40	2,630,000	20.977	-1.41%
2025-05-27	21.35	21.30	21.35	20.55	21.40	4,019,326	84,818,594	21.103	21.35	21.30	21.35	20.55	21.40	4,019,326	21.103	3.89%
2025-05-26	20.55	20.55	20.60	20.45	21.60	6,258,895	130,044,983	20.778	20.55	20.55	20.60	20.45	21.60	6,258,895	20.778	-3.52%
2025-05-23	21.30	21.30	21.35	21.15	22.55	11,009,641	238,936,332	21.702	21.30	21.30	21.35	21.15	22.55	11,009,641	21.702	1.19%
2025-05-22	21.05	21.00	21.05	20.80	21.35	4,466,133	94,025,455	21.053	21.05	21.00	21.05	20.80	21.35	4,466,133	21.053	-1.17%
2025-05-21	21.30	21.25	21.30	21.05	22.25	9,536,000	205,483,200	21.548	21.30	21.25	21.30	21.05	22.25	9,536,000	21.548	0.47%
2025-05-20	21.20	21.15	21.20	21.10	21.95	6,964,359	150,062,092	21.547	21.20	21.15	21.20	21.10	21.95	6,964,359	21.547	-0.70%
2025-05-19	21.35	21.35	21.40	20.80	21.50	4,424,000	93,253,251	21.079	21.35	21.35	21.40	20.80	21.50	4,424,000	21.079	0.71%
2025-05-16	21.20	21.15	21.20	20.60	21.65	4,689,537	98,868,732	21.083	21.20	21.15	21.20	20.60	21.65	4,689,537	21.083	1.92%
2025-05-15	20.80	20.80	20.85	20.70	21.20	3,292,500	68,724,900	20.873	20.80	20.80	20.85	20.70	21.20	3,292,500	20.873	-1.89%
2025-05-14	21.20	21.15	21.20	20.80	21.20	5,080,721	106,775,321	21.016	21.20	21.15	21.20	20.80	21.20	5,080,721	21.016	0.00%
2025-05-13	21.20	21.20	21.25	21.10	22.45	7,241,500	155,669,550	21.497	21.20	21.20	21.25	21.10	22.45	7,241,500	21.497	-2.30%
2025-05-12	21.70	21.70	21.75	21.10	22.30	14,556,500	312,341,250	21.457	21.70	21.70	21.75	21.10	22.30	14,556,500	21.457	-3.56%
2025-05-09	22.50	22.45	22.50	22.25	22.90	4,752,087	106,794,503	22.473	22.50	22.45	22.50	22.25	22.90	4,752,087	22.473	-0.66%
2025-05-08	22.65	22.65	22.70	22.40	23.20	3,730,000	84,362,411	22.617	22.65	22.65	22.70	22.40	23.20	3,730,000	22.617	-0.22%
2025-05-07	22.70	22.70	22.75	22.60	23.75	5,528,407	127,248,981	23.017	22.70	22.70	22.75	22.60	23.75	5,528,407	23.017	-2.99%
2025-05-06	23.40	23.40	23.45	23.20	23.95	3,928,500	91,862,275	23.384	23.40	23.40	23.45	23.20	23.95	3,928,500	23.384	-2.50%
2025-05-02	24.00	23.90	24.00	22.70	24.10	1,401,000	33,154,725	23.665	24.00	23.90	24.00	22.70	24.10	1,401,000	23.665	3.45%
2025-04-30	23.20	23.20	23.25	22.95	24.05	5,495,976	127,780,117	23.250	23.20	23.20	23.25	22.95	24.05	5,495,976	23.250	-1.28%
2025-04-29	23.50	23.45	23.50	23.35	24.10	3,050,025	72,117,380	23.645	23.50	23.45	23.50	23.35	24.10	3,050,025	23.645	0.64%
2025-04-28	23.35	23.25	23.35	22.30	23.95	6,045,766	140,373,238	23.218	23.35	23.25	23.35	22.30	23.95	6,045,766	23.218	-0.21%
2025-04-25	23.40	23.40	23.50	23.25	25.10	8,248,797	197,686,937	23.966	23.40	23.40	23.50	23.25	25.10	8,248,797	23.966	-5.84%
2025-04-24	24.85	24.80	24.85	24.50	25.60	9,885,500	247,157,400	25.002	24.85	24.80	24.85	24.50	25.60	9,885,500	25.002	2.47%
2025-04-23	24.25	24.25	24.30	24.15	25.10	5,934,500	145,412,900	24.503	24.25	24.25	24.30	24.15	25.10	5,934,500	24.503	-1.82%
2025-04-22	24.70	24.70	24.75	21.95	25.10	9,916,825	238,395,975	24.040	24.70	24.70	24.75	21.95	25.10	9,916,825	24.040	11.76%
2025-04-17	22.10	22.05	22.10	21.50	22.45	4,121,200	90,852,185	22.045	22.10	22.05	22.10	21.50	22.45	4,121,200	22.045	1.38%
2025-04-16	21.80	21.75	21.80	21.15	22.50	5,052,434	109,103,937	21.594	21.80	21.75	21.80	21.15	22.50	5,052,434	21.594	-3.33%
2025-04-15	22.55	22.45	22.55	22.20	23.60	5,588,378	126,360,204	22.611	22.55	22.45	22.55	22.20	23.60	5,588,378	22.611	-1.96%
2025-04-14	23.00	23.00	23.05	21.75	23.20	7,544,370	171,638,995	22.751	23.00	23.00	23.05	21.75	23.20	7,544,370	22.751	6.98%
2025-04-11	21.50	21.45	21.50	20.35	21.70	10,892,095	230,065,148	21.122	21.50	21.45	21.50	20.35	21.70	10,892,095	21.122	2.63%
2025-04-10	20.95	20.90	21.00	20.60	21.65	12,209,726	258,597,059	21.180	20.95	20.90	21.00	20.60	21.65	12,209,726	21.180	2.20%
2025-04-09	20.50	20.50	20.55	18.36	20.80	13,437,438	264,908,028	19.714	20.50	20.50	20.55	18.36	20.80	13,437,438	19.714	2.50%
2025-04-08	20.00	19.96	20.00	18.60	20.70	12,738,955	249,354,140	19.574	20.00	19.96	20.00	18.60	20.70	12,738,955	19.574	4.82%
2025-04-07	19.08	19.00	19.08	18.56	23.30	16,236,600	324,875,226	20.009	19.08	19.00	19.08	18.56	23.30	16,236,600	20.009	-22.12%
2025-04-03	24.50	24.45	24.50	24.00	25.55	7,469,691	183,299,909	24.539	24.50	24.45	24.50	24.00	25.55	7,469,691	24.539	-2.58%
2025-04-02	25.15	25.10	25.15	24.90	26.30	7,790,340	198,482,003	25.478	25.15	25.10	25.15	24.90	26.30	7,790,340	25.478	-3.64%
2025-04-01	26.10	26.05	26.10	23.90	26.60	13,138,902	341,278,898	25.975	26.10	26.05	26.10	23.90	26.60	13,138,902	25.975	9.43%
2025-03-31	23.85	23.85	23.90	23.20	24.75	6,904,936	164,836,701	23.872	23.85	23.85	23.90	23.20	24.75	6,904,936	23.872	-2.25%
2025-03-28	24.40	24.40	24.45	23.95	26.00	12,844,500	321,089,463	24.998	24.40	24.40	24.45	23.95	26.00	12,844,500	24.998	1.24%
2025-03-27	24.10	24.10	24.15	21.95	24.40	14,109,500	333,104,625	23.609	24.10	24.10	24.15	21.95	24.40	14,109,500	23.609	6.87%
2025-03-26	22.55	22.55	22.60	22.50	23.20	4,222,648	95,990,105	22.732	22.55	22.55	22.60	22.50	23.20	4,222,648	22.732	-1.96%
2025-03-25	23.00	22.95	23.00	22.80	23.85	5,247,482	121,178,528	23.093	23.00	22.95	23.00	22.80	23.85	5,247,482	23.093	-3.97%
2025-03-24	23.95	23.90	23.95	23.40	24.60	6,685,861	160,282,334	23.973	23.95	23.90	23.95	23.40	24.60	6,685,861	23.973	-1.64%
2025-03-21	24.35	24.30	24.35	23.50	25.30	13,571,337	329,452,684	24.276	24.35	24.30	24.35	23.50	25.30	13,571,337	24.276	-5.62%
2025-03-20	25.80	25.80	25.85	24.55	26.45	16,334,638	417,395,639	25.553	25.80	25.80	25.85	24.55	26.45	16,334,638	25.553	7.95%
2025-03-19	23.90	23.85	23.90	23.00	24.20	6,393,000	151,200,830	23.651	23.90	23.85	23.90	23.00	24.20	6,393,000	23.651	2.58%
2025-03-18	23.30	23.25	23.30	22.80	23.90	10,294,000	239,353,517	23.252	23.30	23.25	23.30	22.80	23.90	10,294,000	23.252	0.43%
2025-03-17	23.20	23.15	23.20	22.65	24.50	9,626,605	223,371,413	23.204	23.20	23.15	23.20	22.65	24.50	9,626,605	23.204	-4.72%
2025-03-14	24.35	24.30	24.35	23.65	24.65	4,191,590	101,681,781	24.259	24.35	24.30	24.35	23.65	24.65	4,191,590	24.259	1.46%
2025-03-13	24.00	23.95	24.00	23.65	24.60	4,047,000	97,122,856	23.999	24.00	23.95	24.00	23.65	24.60	4,047,000	23.999	-1.03%
2025-03-12	24.25	24.20	24.25	24.10	25.10	3,730,203	91,556,496	24.545	24.25	24.20	24.25	24.10	25.10	3,730,203	24.545	-2.61%
2025-03-11	24.90	24.90	24.95	24.00	25.05	3,335,161	82,350,190	24.692	24.90	24.90	24.95	24.00	25.05	3,335,161	24.692	0.61%
2025-03-10	24.75	24.70	24.75	24.40	26.30	5,658,212	140,531,069	24.837	24.75	24.70	24.75	24.40	26.30	5,658,212	24.837	-4.07%
2025-03-07	25.80	25.70	25.80	24.75	26.80	6,715,000	173,889,119	25.896	25.80	25.70	25.80	24.75	26.80	6,715,000	25.896	1.57%
2025-03-06	25.40	25.35	25.40	24.90	26.65	8,037,500	204,371,625	25.427	25.40	25.35	25.40	24.90	26.65	8,037,500	25.427	-1.55%
2025-03-05	25.80	25.65	25.80	24.75	25.85	3,410,786	86,519,094	25.366	25.80	25.65	25.80	24.75	25.85	3,410,786	25.366	2.79%
2025-03-04	25.10	25.10	25.20	24.20	25.30	4,401,500	109,196,027	24.809	25.10	25.10	25.20	24.20	25.30	4,401,500	24.809	-0.40%
2025-03-03	25.20	25.15	25.20	24.70	26.05	5,740,632	145,278,171	25.307	25.20	25.15	25.20	24.70	26.05	5,740,632	25.307	-2.14%
2025-02-28	25.75	25.75	25.90	25.55	26.60	9,462,325	245,058,462	25.898	25.75	25.75	25.90	25.55	26.60	9,462,325	25.898	-3.56%
2025-02-27	26.70	26.65	26.70	25.85	27.15	10,507,606	278,954,072	26.548	26.70	26.65	26.70	25.85	27.15	10,507,606	26.548	2.30%
2025-02-26	26.10	26.10	26.15	24.35	26.50	10,825,094	279,598,939	25.829	26.10	26.10	26.15	24.35	26.50	10,825,094	25.829	5.24%
2025-02-25	24.80	24.75	24.80	23.55	26.20	9,420,500	234,801,813	24.925	24.80	24.75	24.80	23.55	26.20	9,420,500	24.925	0.00%
2025-02-24	24.80	24.80	24.85	24.05	25.70	12,209,181	302,581,084	24.783	24.80	24.80	24.85	24.05	25.70	12,209,181	24.783	-2.55%
2025-02-21	25.45	25.40	25.45	24.10	25.70	14,068,700	353,311,420	25.113	25.45	25.40	25.45	24.10	25.70	14,068,700	25.113	6.93%
2025-02-20	23.80	23.75	23.80	23.10	24.60	17,384,900	415,939,321	23.925	23.80	23.75	23.80	23.10	24.60	17,384,900	23.925	3.70%
2025-02-19	22.95	22.90	22.95	21.20	23.10	10,917,076	246,025,831	22.536	22.95	22.90	22.95	21.20	23.10	10,917,076	22.536	6.74%
2025-02-18	21.50	21.45	21.50	20.75	21.50	6,783,079	143,799,674	21.200	21.50	21.45	21.50	20.75	21.50	6,783,079	21.200	1.18%
2025-02-17	21.25	21.20	21.25	20.90	22.05	7,436,135	159,586,141	21.461	21.25	21.20	21.25	20.90	22.05	7,436,135	21.461	-0.23%
2025-02-14	21.30	21.25	21.30	20.50	21.30	8,699,765	182,535,018	20.982	21.30	21.25	21.30	20.50	21.30	8,699,765	20.982	4.67%
2025-02-13	20.35	20.35	20.40	20.20	20.80	6,638,000	135,960,312	20.482	20.35	20.35	20.40	20.20	20.80	6,638,000	20.482	0.49%
2025-02-12	20.25	20.25	20.30	19.98	20.85	7,415,758	150,108,216	20.242	20.25	20.25	20.30	19.98	20.85	7,415,758	20.242	-2.17%
2025-02-11	20.70	20.70	20.75	20.45	21.20	3,942,204	81,879,917	20.770	20.70	20.70	20.75	20.45	21.20	3,942,204	20.770	-1.43%
2025-02-10	21.00	21.00	21.05	20.55	21.20	6,369,895	133,005,019	20.880	21.00	21.00	21.05	20.55	21.20	6,369,895	20.880	0.24%
2025-02-07	20.95	20.90	20.95	20.75	22.15	10,548,253	223,640,681	21.202	20.95	20.90	20.95	20.75	22.15	10,548,253	21.202	-5.42%
2025-02-06	22.15	22.05	22.15	21.40	22.25	3,913,626	85,387,156	21.818	22.15	22.05	22.15	21.40	22.25	3,913,626	21.818	3.26%
2025-02-05	21.45	21.45	21.55	20.60	21.95	3,349,788	71,867,476	21.454	21.45	21.45	21.55	20.60	21.95	3,349,788	21.454	2.39%
2025-02-04	20.95	20.95	21.00	20.40	21.10	1,776,500	37,165,850	20.921	20.95	20.95	21.00	20.40	21.10	1,776,500	20.921	2.20%
2025-02-03	20.50	20.45	20.50	19.80	21.00	1,991,902	40,487,322	20.326	20.50	20.45	20.50	19.80	21.00	1,991,902	20.326	-1.91%
2025-01-28	20.90	20.85	20.90	20.70	21.30	312,500	6,524,925	20.880	20.90	20.85	20.90	20.70	21.30	312,500	20.880	-1.42%
2025-01-27	21.20	21.05	21.20	21.00	21.60	1,943,300	41,400,600	21.304	21.20	21.05	21.20	21.00	21.60	1,943,300	21.304	1.19%
2025-01-24	20.95	20.95	21.00	20.70	21.35	5,422,138	113,900,466	21.007	20.95	20.95	21.00	20.70	21.35	5,422,138	21.007	0.00%
2025-01-23	20.95	20.90	20.95	20.75	22.20	4,207,969	89,365,935	21.237	20.95	20.90	20.95	20.75	22.20	4,207,969	21.237	-3.90%
2025-01-22	21.80	21.75	21.80	21.40	21.95	2,579,534	55,832,901	21.645	21.80	21.75	21.80	21.40	21.95	2,579,534	21.645	0.69%
2025-01-21	21.65	21.60	21.65	21.35	22.00	3,220,500	69,764,500	21.663	21.65	21.60	21.65	21.35	22.00	3,220,500	21.663	-0.46%
2025-01-20	21.75	21.75	21.80	21.45	22.50	6,995,000	152,567,375	21.811	21.75	21.75	21.80	21.45	22.50	6,995,000	21.811	-1.14%
2025-01-17	22.00	21.95	22.00	20.55	22.45	10,021,500	217,313,950	21.685	22.00	21.95	22.00	20.55	22.45	10,021,500	21.685	6.02%
2025-01-16	20.75	20.75	20.80	20.60	21.70	8,448,500	176,902,350	20.939	20.75	20.75	20.80	20.60	21.70	8,448,500	20.939	-2.35%
2025-01-15	21.25	21.20	21.25	21.05	23.50	14,363,879	313,170,004	21.803	21.25	21.20	21.25	21.05	23.50	14,363,879	21.803	-9.77%
2025-01-14	23.55	23.50	23.55	22.90	23.70	2,903,851	68,017,494	23.423	23.55	23.50	23.55	22.90	23.70	2,903,851	23.423	2.61%
2025-01-13	22.95	22.90	22.95	22.80	23.60	2,731,280	62,902,775	23.031	22.95	22.90	22.95	22.80	23.60	2,731,280	23.031	-3.37%
2025-01-10	23.75	23.75	23.80	23.60	24.55	2,076,500	49,718,809	23.944	23.75	23.75	23.80	23.60	24.55	2,076,500	23.944	-2.46%
2025-01-09	24.35	24.35	24.40	23.80	24.65	3,109,428	76,092,250	24.471	24.35	24.35	24.40	23.80	24.65	3,109,428	24.471	0.83%
2025-01-08	24.15	24.15	24.20	23.25	24.45	4,946,652	118,412,448	23.938	24.15	24.15	24.20	23.25	24.45	4,946,652	23.938	0.21%
2025-01-07	24.10	24.05	24.10	23.70	24.60	5,551,941	133,774,560	24.095	24.10	24.05	24.10	23.70	24.60	5,551,941	24.095	-1.83%
2025-01-06	24.55	24.50	24.55	23.40	24.70	10,647,040	257,434,339	24.179	24.55	24.50	24.55	23.40	24.70	10,647,040	24.179	5.59%
2025-01-03	23.25	23.20	23.25	22.85	24.20	8,269,500	193,325,523	23.378	23.25	23.20	23.25	22.85	24.20	8,269,500	23.378	-0.64%
2025-01-02	23.40	23.40	23.45	23.10	25.20	26,730,455	639,611,258	23.928	23.40	23.40	23.45	23.10	25.20	26,730,455	23.928	3.77%
2024-12-31	22.55	22.40	22.55	22.05	22.65	3,662,165	81,378,669	22.221	22.55	22.40	22.55	22.05	22.65	3,662,165	22.221	-0.88%
2024-12-30	22.75	22.70	22.75	22.20	23.00	3,398,500	76,809,300	22.601	22.75	22.70	22.75	22.20	23.00	3,398,500	22.601	2.02%
2024-12-27	22.30	22.25	22.30	21.80	22.45	2,876,370	63,679,199	22.139	22.30	22.25	22.30	21.80	22.45	2,876,370	22.139	-0.45%
2024-12-24	22.40	22.35	22.40	21.90	22.55	1,412,000	31,539,350	22.337	22.40	22.35	22.40	21.90	22.55	1,412,000	22.337	0.67%
2024-12-23	22.25	22.20	22.25	21.75	22.50	2,989,000	65,913,725	22.052	22.25	22.20	22.25	21.75	22.50	2,989,000	22.052	0.45%
2024-12-20	22.15	22.10	22.15	21.65	22.95	6,993,401	154,294,616	22.063	22.15	22.10	22.15	21.65	22.95	6,993,401	22.063	-3.49%
2024-12-19	22.95	22.90	22.95	22.30	23.05	4,174,384	94,796,786	22.709	22.95	22.90	22.95	22.30	23.05	4,174,384	22.709	-0.43%
2024-12-18	23.05	23.05	23.10	22.75	23.60	3,929,957	90,699,202	23.079	23.05	23.05	23.10	22.75	23.60	3,929,957	23.079	-0.86%
2024-12-17	23.25	23.20	23.25	22.95	23.60	3,771,000	87,398,600	23.177	23.25	23.20	23.25	22.95	23.60	3,771,000	23.177	-0.85%
2024-12-16	23.45	23.40	23.45	23.10	24.55	6,559,360	154,278,595	23.520	23.45	23.40	23.45	23.10	24.55	6,559,360	23.520	-4.48%
2024-12-13	24.55	24.55	24.60	24.35	25.40	4,822,629	119,124,178	24.701	24.55	24.55	24.60	24.35	25.40	4,822,629	24.701	-2.96%
2024-12-12	25.30	25.25	25.30	24.65	25.80	5,774,206	145,193,299	25.145	25.30	25.25	25.30	24.65	25.80	5,774,206	25.145	-1.17%
2024-12-11	25.60	25.55	25.60	25.50	26.60	4,181,128	108,628,138	25.981	25.60	25.55	25.60	25.50	26.60	4,181,128	25.981	-3.76%
2024-12-10	26.60	26.60	26.65	26.40	27.55	3,937,705	105,198,696	26.716	26.60	26.60	26.65	26.40	27.55	3,937,705	26.716	-1.12%
2024-12-09	26.90	26.85	26.90	26.05	26.95	3,458,500	91,305,150	26.400	26.90	26.85	26.90	26.05	26.95	3,458,500	26.400	0.94%
2024-12-06	26.65	26.60	26.65	26.25	27.05	2,986,782	79,481,473	26.611	26.65	26.60	26.65	26.25	27.05	2,986,782	26.611	0.57%
2024-12-05	26.50	26.45	26.50	26.30	26.85	2,352,000	62,298,700	26.488	26.50	26.45	26.50	26.30	26.85	2,352,000	26.488	-1.30%
2024-12-04	26.85	26.85	26.90	26.70	27.80	3,020,416	82,373,842	27.272	26.85	26.85	26.90	26.70	27.80	3,020,416	27.272	-1.29%
2024-12-03	27.20	27.20	27.25	27.00	27.95	3,360,441	92,355,128	27.483	27.20	27.20	27.25	27.00	27.95	3,360,441	27.483	-0.18%
2024-12-02	27.25	27.20	27.25	26.00	27.60	4,172,500	112,145,527	26.877	27.25	27.20	27.25	26.00	27.60	4,172,500	26.877	2.83%
2024-11-29	26.50	26.45	26.50	25.95	28.00	9,864,611	262,432,471	26.603	26.50	26.45	26.50	25.95	28.00	9,864,611	26.603	-4.85%
2024-11-28	27.85	27.80	27.85	27.60	29.10	2,343,584	65,777,070	28.067	27.85	27.80	27.85	27.60	29.10	2,343,584	28.067	-3.30%
2024-11-27	28.80	28.75	28.80	27.45	29.15	4,310,108	122,223,997	28.358	28.80	28.75	28.80	27.45	29.15	4,310,108	28.358	4.92%
2024-11-26	27.45	27.45	27.55	27.00	28.10	3,499,500	96,983,028	27.713	27.45	27.45	27.55	27.00	28.10	3,499,500	27.713	1.29%
2024-11-25	27.10	27.10	27.15	27.10	27.90	2,648,500	72,756,222	27.471	27.10	27.10	27.15	27.10	27.90	2,648,500	27.471	-0.73%
2024-11-22	27.30	27.20	27.30	26.95	28.45	2,956,296	81,511,506	27.572	27.30	27.20	27.30	26.95	28.45	2,956,296	27.572	-2.15%
2024-11-21	27.90	27.90	27.95	27.40	28.60	5,952,076	167,123,656	28.078	27.90	27.90	27.95	27.40	28.60	5,952,076	28.078	0.00%
2024-11-20	27.90	27.90	27.95	26.20	28.20	8,870,210	243,402,480	27.440	27.90	27.90	27.95	26.20	28.20	8,870,210	27.440	6.08%
2024-11-19	26.30	26.30	26.35	25.90	26.65	1,631,200	42,788,842	26.232	26.30	26.30	26.35	25.90	26.65	1,631,200	26.232	-0.19%
2024-11-18	26.35	26.30	26.35	26.00	26.65	2,649,500	69,642,475	26.285	26.35	26.30	26.35	26.00	26.65	2,649,500	26.285	-0.75%
2024-11-15	26.55	26.55	26.65	26.30	27.25	2,233,156	59,900,646	26.823	26.55	26.55	26.65	26.30	27.25	2,233,156	26.823	-0.19%
2024-11-14	26.60	26.60	26.65	26.50	27.25	2,605,719	69,849,359	26.806	26.60	26.60	26.65	26.50	27.25	2,605,719	26.806	-1.48%
2024-11-13	27.00	27.00	27.05	26.70	27.55	4,388,500	118,672,437	27.042	27.00	27.00	27.05	26.70	27.55	4,388,500	27.042	-2.53%
2024-11-12	27.70	27.70	27.75	27.45	29.20	5,478,000	154,286,766	28.165	27.70	27.70	27.75	27.45	29.20	5,478,000	28.165	0.73%
2024-11-11	27.50	27.45	27.50	27.00	28.30	6,287,587	171,910,627	27.341	27.50	27.45	27.50	27.00	28.30	6,287,587	27.341	-3.00%
2024-11-08	28.35	28.35	28.40	28.05	29.60	5,292,263	150,833,539	28.501	28.35	28.35	28.40	28.05	29.60	5,292,263	28.501	-1.22%
2024-11-07	28.70	28.70	28.75	28.10	29.10	5,868,784	166,695,417	28.404	28.70	28.70	28.75	28.10	29.10	5,868,784	28.404	-1.37%
2024-11-06	29.10	29.10	29.15	28.55	29.55	3,948,583	114,688,145	29.045	29.10	29.10	29.15	28.55	29.55	3,948,583	29.045	-0.51%
2024-11-05	29.25	29.25	29.30	28.60	29.75	4,372,000	126,942,041	29.035	29.25	29.25	29.30	28.60	29.75	4,372,000	29.035	0.34%
2024-11-04	29.15	29.15	29.30	28.80	29.85	1,623,133	47,567,801	29.306	29.15	29.15	29.30	28.80	29.85	1,623,133	29.306	-0.34%
2024-11-01	29.25	29.20	29.25	28.25	29.50	3,503,000	101,798,200	29.060	29.25	29.20	29.25	28.25	29.50	3,503,000	29.060	2.99%
2024-10-31	28.40	28.40	28.45	28.40	30.45	4,353,500	125,977,587	28.937	28.40	28.40	28.45	28.40	30.45	4,353,500	28.937	-5.02%
2024-10-30	29.90	29.90	29.95	29.45	31.00	4,033,000	120,891,687	29.976	29.90	29.90	29.95	29.45	31.00	4,033,000	29.976	-3.55%
2024-10-29	31.00	30.95	31.00	30.35	33.00	6,038,000	189,817,160	31.437	31.00	30.95	31.00	30.35	33.00	6,038,000	31.437	-4.76%
2024-10-28	32.55	32.50	32.60	32.35	33.55	2,519,000	82,489,000	32.747	32.55	32.50	32.60	32.35	33.55	2,519,000	32.747	-1.21%
2024-10-25	32.95	32.90	32.95	32.00	33.40	1,960,000	64,370,490	32.842	32.95	32.90	32.95	32.00	33.40	1,960,000	32.842	1.38%
2024-10-24	32.50	32.45	32.50	32.35	34.00	3,740,320	122,484,042	32.747	32.50	32.45	32.50	32.35	34.00	3,740,320	32.747	-3.70%
2024-10-23	33.75	33.75	33.80	32.80	34.50	3,130,678	105,737,665	33.775	33.75	33.75	33.80	32.80	34.50	3,130,678	33.775	1.50%
2024-10-22	33.25	33.05	33.25	32.70	33.95	2,390,636	79,500,229	33.255	33.25	33.05	33.25	32.70	33.95	2,390,636	33.255	1.06%
2024-10-21	32.90	32.75	32.90	32.55	34.10	4,197,480	139,822,326	33.311	32.90	32.75	32.90	32.55	34.10	4,197,480	33.311	-0.45%
2024-10-18	33.05	33.05	33.10	30.80	33.70	5,159,570	168,087,657	32.578	33.05	33.05	33.10	30.80	33.70	5,159,570	32.578	7.31%
2024-10-17	30.80	30.80	30.85	30.65	32.70	6,773,712	215,270,760	31.780	30.80	30.80	30.85	30.65	32.70	6,773,712	31.780	1.32%
2024-10-16	30.40	30.35	30.40	29.50	30.90	3,825,165	115,846,254	30.285	30.40	30.35	30.40	29.50	30.90	3,825,165	30.285	1.33%
2024-10-15	30.00	29.95	30.00	29.70	31.00	3,564,849	108,006,715	30.298	30.00	29.95	30.00	29.70	31.00	3,564,849	30.298	-2.12%
2024-10-14	30.65	30.55	30.65	29.50	31.35	4,130,959	125,135,684	30.292	30.65	30.55	30.65	29.50	31.35	4,130,959	30.292	-2.23%
2024-10-10	31.35	31.30	31.35	31.05	32.80	5,395,140	171,725,102	31.830	31.35	31.30	31.35	31.05	32.80	5,395,140	31.830	2.28%
2024-10-09	30.65	30.60	30.65	29.30	32.25	7,199,307	223,153,873	30.997	30.65	30.60	30.65	29.30	32.25	7,199,307	30.997	-2.23%
2024-10-08	31.35	31.30	31.35	30.35	33.35	8,157,357	259,435,707	31.804	31.35	31.30	31.35	30.35	33.35	8,157,357	31.804	-6.14%
2024-10-07	33.40	33.35	33.40	33.15	34.80	4,853,445	163,322,980	33.651	33.40	33.35	33.40	33.15	34.80	4,853,445	33.651	-0.45%
2024-10-04	33.55	33.50	33.55	31.00	33.75	2,619,400	86,927,982	33.186	33.55	33.50	33.55	31.00	33.75	2,619,400	33.186	7.36%
2024-10-03	31.25	31.15	31.25	30.00	33.10	2,617,000	81,412,963	31.109	31.25	31.15	31.25	30.00	33.10	2,617,000	31.109	-5.59%
2024-10-02	33.10	33.05	33.10	31.85	33.40	2,973,000	97,435,712	32.774	33.10	33.05	33.10	31.85	33.40	2,973,000	32.774	2.80%
2024-09-30	32.20	32.20	32.25	30.05	32.85	8,792,200	279,416,532	31.780	32.20	32.20	32.25	30.05	32.85	8,792,200	31.780	6.62%
2024-09-27	30.20	30.20	30.25	28.75	30.95	8,174,700	246,535,519	30.158	30.20	30.20	30.25	28.75	30.95	8,174,700	30.158	7.09%
2024-09-26	28.20	28.20	28.25	27.15	28.30	4,875,000	135,591,597	27.814	28.20	28.20	28.25	27.15	28.30	4,875,000	27.814	1.81%
2024-09-25	27.70	27.70	27.75	27.20	28.60	6,700,500	187,238,850	27.944	27.70	27.70	27.75	27.20	28.60	6,700,500	27.944	3.94%
2024-09-24	26.65	26.60	26.65	25.50	26.80	5,603,500	147,800,880	26.377	26.65	26.60	26.65	25.50	26.80	5,603,500	26.377	2.90%
2024-09-23	25.90	25.90	25.95	25.85	27.60	4,070,701	107,761,990	26.473	25.90	25.90	25.95	25.85	27.60	4,070,701	26.473	-4.78%
2024-09-20	27.20	27.15	27.20	26.60	28.40	6,461,140	176,470,768	27.313	27.20	27.15	27.20	26.60	28.40	6,461,140	27.313	3.03%
2024-09-19	26.40	26.40	26.45	25.95	27.00	4,346,500	115,253,739	26.516	26.40	26.40	26.45	25.95	27.00	4,346,500	26.516	2.13%
2024-09-17	25.85	25.85	25.95	25.40	26.20	1,171,634	30,118,486	25.706	25.85	25.85	25.95	25.40	26.20	1,171,634	25.706	-1.34%
2024-09-16	26.20	26.20	26.25	26.10	27.00	1,203,600	31,626,638	26.277	26.20	26.20	26.25	26.10	27.00	1,203,600	26.277	-2.96%
2024-09-13	27.00	27.00	27.05	26.15	27.40	3,553,883	96,078,324	27.035	27.00	27.00	27.05	26.15	27.40	3,553,883	27.035	3.25%
2024-09-12	26.15	26.15	26.20	26.00	27.50	3,451,911	92,383,061	26.763	26.15	26.15	26.20	26.00	27.50	3,451,911	26.763	0.58%
2024-09-11	26.00	25.90	26.00	25.10	26.30	3,091,344	79,972,105	25.870	26.00	25.90	26.00	25.10	26.30	3,091,344	25.870	2.97%
2024-09-10	25.25	25.20	25.25	25.15	27.15	5,544,523	142,591,158	25.717	25.25	25.20	25.25	25.15	27.15	5,544,523	25.717	-6.13%
2024-09-09	26.90	26.90	26.95	26.70	27.85	3,445,390	93,099,256	27.021	26.90	26.90	26.95	26.70	27.85	3,445,390	27.021	-3.58%
2024-09-05	27.90	27.90	27.95	27.40	28.20	1,783,000	49,741,537	27.898	27.90	27.90	27.95	27.40	28.20	1,783,000	27.898	1.09%
2024-09-04	27.60	27.60	27.65	27.00	27.90	1,802,500	49,806,969	27.632	27.60	27.60	27.65	27.00	27.90	1,802,500	27.632	-0.36%
2024-09-03	27.70	27.70	27.75	27.60	29.05	2,821,300	79,834,273	28.297	27.70	27.70	27.75	27.60	29.05	2,821,300	28.297	-0.54%
2024-09-02	27.85	27.80	27.85	27.20	28.30	3,783,000	105,298,741	27.835	27.85	27.80	27.85	27.20	28.30	3,783,000	27.835	0.36%
2024-08-30	27.75	27.75	27.80	26.05	29.15	13,684,554	380,489,226	27.804	27.75	27.75	27.80	26.05	29.15	13,684,554	27.804	-0.54%
2024-08-29	27.90	27.85	27.90	26.55	28.25	3,437,122	95,483,415	27.780	27.90	27.85	27.90	26.55	28.25	3,437,122	27.780	1.64%
2024-08-28	27.45	27.45	27.50	27.00	27.75	2,718,196	74,480,700	27.401	27.45	27.45	27.50	27.00	27.75	2,718,196	27.401	0.18%
2024-08-27	27.40	27.35	27.40	26.40	27.50	1,930,000	52,151,535	27.022	27.40	27.35	27.40	26.40	27.50	1,930,000	27.022	0.37%
2024-08-26	27.30	27.25	27.30	26.95	28.10	2,772,500	76,430,189	27.567	27.30	27.25	27.30	26.95	28.10	2,772,500	27.567	1.30%
2024-08-23	26.95	26.90	26.95	26.30	28.35	6,114,399	164,992,611	26.984	26.95	26.90	26.95	26.30	28.35	6,114,399	26.984	-4.94%
2024-08-22	28.35	28.30	28.35	27.55	28.45	2,868,803	80,231,999	27.967	28.35	28.30	28.35	27.55	28.45	2,868,803	27.967	0.71%
2024-08-21	28.15	28.15	28.20	27.95	28.95	3,002,213	85,194,844	28.377	28.15	28.15	28.20	27.95	28.95	3,002,213	28.377	-0.88%
2024-08-20	28.40	28.35	28.40	28.00	29.15	5,037,000	143,228,983	28.435	28.40	28.35	28.40	28.00	29.15	5,037,000	28.435	-2.57%
2024-08-19	29.15	29.10	29.15	28.55	29.55	4,423,000	128,569,110	29.068	29.15	29.10	29.15	28.55	29.55	4,423,000	29.068	-0.17%
2024-08-16	29.20	29.15	29.20	28.80	31.50	18,627,434	551,917,983	29.629	29.20	29.15	29.20	28.80	31.50	18,627,434	29.629	-5.50%
2024-08-15	30.90	30.90	30.95	29.60	31.20	2,903,828	89,263,627	30.740	30.90	30.90	30.95	29.60	31.20	2,903,828	30.740	1.98%
2024-08-14	30.30	30.30	30.40	30.15	31.70	2,351,147	71,748,772	30.516	30.30	30.30	30.40	30.15	31.70	2,351,147	30.516	-4.42%
2024-08-13	31.70	31.65	31.70	30.95	32.00	1,509,588	47,375,778	31.383	31.70	31.65	31.70	30.95	32.00	1,509,588	31.383	-0.16%
2024-08-12	31.75	31.65	31.75	31.00	32.50	2,406,327	76,669,542	31.862	31.75	31.65	31.75	31.00	32.50	2,406,327	31.862	1.93%
2024-08-09	31.15	31.10	31.15	31.05	31.80	1,850,030	58,104,806	31.407	31.15	31.10	31.15	31.05	31.80	1,850,030	31.407	0.16%
2024-08-08	31.10	31.00	31.10	30.55	31.50	1,658,121	51,510,300	31.065	31.10	31.00	31.10	30.55	31.50	1,658,121	31.065	-0.64%
2024-08-07	31.30	31.20	31.30	30.85	32.00	3,805,726	119,576,740	31.420	31.30	31.20	31.30	30.85	32.00	3,805,726	31.420	0.32%
2024-08-06	31.20	31.20	31.30	29.15	31.45	5,381,500	165,125,613	30.684	31.20	31.20	31.30	29.15	31.45	5,381,500	30.684	7.22%
2024-08-05	29.10	29.05	29.10	27.85	30.00	5,094,227	148,001,740	29.053	29.10	29.05	29.10	27.85	30.00	5,094,227	29.053	1.04%
2024-08-02	28.80	28.75	28.80	28.70	30.25	1,958,237	57,102,676	29.160	28.80	28.75	28.80	28.70	30.25	1,958,237	29.160	-2.21%
2024-08-01	29.45	29.45	29.50	28.70	30.70	4,012,794	118,378,724	29.500	29.45	29.45	29.50	28.70	30.70	4,012,794	29.500	-2.64%
2024-07-31	30.25	30.15	30.25	28.20	30.50	5,441,294	162,191,945	29.808	30.25	30.15	30.25	28.20	30.50	5,441,294	29.808	5.77%
2024-07-30	28.60	28.60	28.65	27.95	29.40	1,816,631	51,703,385	28.461	28.60	28.60	28.65	27.95	29.40	1,816,631	28.461	-1.04%
2024-07-29	28.90	28.85	28.95	28.60	30.00	1,395,572	40,618,653	29.105	28.90	28.85	28.95	28.60	30.00	1,395,572	29.105	-0.52%
2024-07-26	29.05	29.00	29.10	28.20	29.20	1,254,696	36,226,051	28.872	29.05	29.00	29.10	28.20	29.20	1,254,696	28.872	1.93%
2024-07-25	28.50	28.45	28.55	28.10	29.65	2,991,945	85,489,939	28.573	28.50	28.45	28.55	28.10	29.65	2,991,945	28.573	-3.06%
2024-07-24	29.40	29.30	29.40	28.95	30.75	3,282,647	97,002,510	29.550	29.40	29.30	29.40	28.95	30.75	3,282,647	29.550	-1.01%
2024-07-23	29.70	29.70	29.85	29.60	32.00	4,497,147	136,002,752	30.242	29.70	29.70	29.85	29.60	32.00	4,497,147	30.242	-4.96%
2024-07-22	31.25	31.15	31.25	29.70	31.50	3,274,000	101,174,787	30.903	31.25	31.15	31.25	29.70	31.50	3,274,000	30.903	5.57%
2024-07-19	29.60	29.55	29.60	29.25	30.30	3,189,648	95,318,127	29.884	29.60	29.55	29.60	29.25	30.30	3,189,648	29.884	-3.11%
2024-07-18	30.55	30.55	30.60	29.95	30.75	2,145,000	65,259,850	30.424	30.55	30.55	30.60	29.95	30.75	2,145,000	30.424	1.50%
2024-07-17	30.10	30.10	30.15	29.35	30.50	4,614,791	138,976,301	30.115	30.10	30.10	30.15	29.35	30.50	4,614,791	30.115	2.73%
2024-07-16	29.30	29.30	29.40	29.05	30.10	3,795,500	111,557,074	29.392	29.30	29.30	29.40	29.05	30.10	3,795,500	29.392	-2.17%
2024-07-15	29.95	29.75	29.95	29.65	30.85	3,524,523	106,036,317	30.085	29.95	29.75	29.95	29.65	30.85	3,524,523	30.085	0.67%
2024-07-12	29.75	29.75	29.80	28.25	30.30	7,155,212	212,317,985	29.673	29.75	29.75	29.80	28.25	30.30	7,155,212	29.673	7.21%
2024-07-11	27.75	27.70	27.75	26.70	28.20	5,397,854	149,704,483	27.734	27.75	27.70	27.75	26.70	28.20	5,397,854	27.734	2.78%
2024-07-10	27.00	27.00	27.05	26.35	27.30	2,698,392	72,484,848	26.862	27.00	27.00	27.05	26.35	27.30	2,698,392	26.862	0.19%
2024-07-09	26.95	26.95	27.00	26.35	27.35	2,315,231	62,211,601	26.871	26.95	26.95	27.00	26.35	27.35	2,315,231	26.871	0.56%
2024-07-08	26.80	26.75	26.85	26.65	28.65	3,175,688	86,664,931	27.290	26.80	26.75	26.85	26.65	28.65	3,175,688	27.290	-7.11%
2024-07-05	28.85	28.85	28.90	26.70	29.20	3,318,000	93,534,900	28.190	28.85	28.85	28.90	26.70	29.20	3,318,000	28.190	5.87%
2024-07-04	27.25	27.25	27.35	26.95	28.20	1,542,000	42,125,112	27.318	27.25	27.25	27.35	26.95	28.20	1,542,000	27.318	-1.09%
2024-07-03	27.55	27.55	27.60	26.90	27.85	691,500	19,005,192	27.484	27.55	27.55	27.60	26.90	27.85	691,500	27.484	1.47%
2024-07-02	27.15	27.10	27.15	27.05	28.10	1,285,575	35,172,633	27.359	27.15	27.10	27.15	27.05	28.10	1,285,575	27.359	-1.27%
2024-06-28	27.50	27.50	27.65	27.00	28.00	1,853,951	51,054,013	27.538	27.50	27.50	27.65	27.00	28.00	1,853,951	27.538	-0.72%
2024-06-27	27.70	27.70	27.75	27.50	28.70	1,657,000	46,394,867	27.999	27.70	27.70	27.75	27.50	28.70	1,657,000	27.999	-2.46%
2024-06-26	28.40	28.35	28.40	27.80	28.55	1,466,696	41,434,256	28.250	28.40	28.35	28.40	27.80	28.55	1,466,696	28.250	0.71%
2024-06-25	28.20	28.20	28.25	28.05	28.85	1,329,500	37,683,176	28.344	28.20	28.20	28.25	28.05	28.85	1,329,500	28.344	-1.23%
2024-06-24	28.55	28.55	28.60	28.05	29.45	2,271,079	65,186,132	28.703	28.55	28.55	28.60	28.05	29.45	2,271,079	28.703	1.24%
2024-06-21	28.20	28.15	28.20	26.80	28.35	4,126,800	115,345,754	27.950	28.20	28.15	28.20	26.80	28.35	4,126,800	27.950	2.17%
2024-06-20	27.60	27.55	27.60	27.35	29.35	2,548,597	70,994,074	27.856	27.60	27.55	27.60	27.35	29.35	2,548,597	27.856	-4.17%
2024-06-19	28.80	28.75	28.80	28.00	29.05	1,903,755	54,790,532	28.780	28.80	28.75	28.80	28.00	29.05	1,903,755	28.780	2.67%
2024-06-18	28.05	28.05	28.15	27.85	28.75	2,009,455	56,685,411	28.209	28.05	28.05	28.15	27.85	28.75	2,009,455	28.209	-1.58%
2024-06-17	28.50	28.50	28.55	28.35	29.00	1,484,000	42,505,987	28.643	28.50	28.50	28.55	28.35	29.00	1,484,000	28.643	-0.87%
2024-06-14	28.75	28.70	28.75	28.55	30.15	1,355,067	39,419,286	29.090	28.75	28.70	28.75	28.55	30.15	1,355,067	29.090	-3.04%
2024-06-13	29.65	29.60	29.65	28.50	29.95	2,589,000	76,613,910	29.592	29.65	29.60	29.65	28.50	29.95	2,589,000	29.592	4.40%
2024-06-12	28.40	28.35	28.40	28.15	29.25	1,217,876	34,756,894	28.539	28.40	28.35	28.40	28.15	29.25	1,217,876	28.539	-0.35%
2024-06-11	28.50	28.45	28.50	27.55	29.35	934,343	26,476,117	28.337	28.50	28.45	28.50	27.55	29.35	934,343	28.337	-1.04%
2024-06-07	28.80	28.70	28.80	28.55	29.75	2,378,163	68,757,416	28.912	28.80	28.70	28.80	28.55	29.75	2,378,163	28.912	-1.87%
2024-06-06	29.35	29.35	29.45	29.25	30.65	2,345,500	69,779,091	29.750	29.35	29.35	29.45	29.25	30.65	2,345,500	29.750	-0.17%
2024-06-05	29.40	29.40	29.50	29.25	30.20	1,889,378	56,137,619	29.712	29.40	29.40	29.50	29.25	30.20	1,889,378	29.712	-0.84%
2024-06-04	29.65	29.65	29.70	28.60	30.10	2,346,200	69,659,947	29.691	29.65	29.65	29.70	28.60	30.10	2,346,200	29.691	3.85%
2024-06-03	28.55	28.50	28.55	28.30	30.05	2,240,419	64,535,449	28.805	28.55	28.50	28.55	28.30	30.05	2,240,419	28.805	-3.06%
2024-05-31	29.45	29.40	29.45	29.15	31.10	3,314,500	99,306,092	29.961	29.45	29.40	29.45	29.15	31.10	3,314,500	29.961	-0.84%
2024-05-30	29.70	29.70	29.75	29.30	30.60	2,272,352	67,859,751	29.863	29.70	29.70	29.75	29.30	30.60	2,272,352	29.863	-0.17%
2024-05-29	29.75	29.70	29.75	29.60	30.50	2,440,500	73,142,000	29.970	29.75	29.70	29.75	29.60	30.50	2,440,500	29.970	-2.46%
2024-05-28	30.50	30.40	30.50	30.15	31.45	1,838,500	56,606,009	30.789	30.50	30.40	30.50	30.15	31.45	1,838,500	30.789	-0.81%
2024-05-27	30.75	30.65	30.75	29.15	30.95	2,576,698	77,730,074	30.167	30.75	30.65	30.75	29.15	30.95	2,576,698	30.167	3.54%
2024-05-24	29.70	29.70	29.75	29.05	30.25	4,835,794	143,082,499	29.588	29.70	29.70	29.75	29.05	30.25	4,835,794	29.588	-2.14%
2024-05-23	30.35	30.35	30.40	30.05	31.15	2,329,696	71,190,240	30.558	30.35	30.35	30.40	30.05	31.15	2,329,696	30.558	-3.19%
2024-05-22	31.35	31.35	31.40	31.15	33.00	3,084,876	98,414,580	31.902	31.35	31.35	31.40	31.15	33.00	3,084,876	31.902	-0.16%
2024-05-21	31.40	31.35	31.40	31.05	32.15	1,939,000	61,010,695	31.465	31.40	31.35	31.40	31.05	32.15	1,939,000	31.465	-2.03%
2024-05-20	32.05	32.00	32.05	30.80	32.50	2,484,000	79,304,230	31.926	32.05	32.00	32.05	30.80	32.50	2,484,000	31.926	1.10%
2024-05-17	31.70	31.65	31.70	31.55	34.00	5,128,500	165,787,337	32.327	31.70	31.65	31.70	31.55	34.00	5,128,500	32.327	-5.09%
2024-05-16	33.40	33.35	33.40	32.80	34.70	5,261,593	176,214,773	33.491	33.40	33.35	33.40	32.80	34.70	5,261,593	33.491	-3.05%
2024-05-14	34.45	34.35	34.45	34.10	35.90	3,164,500	110,953,650	35.062	34.45	34.35	34.45	34.10	35.90	3,164,500	35.062	-0.72%
2024-05-13	34.70	34.65	34.70	33.95	35.60	6,240,283	216,992,629	34.773	34.70	34.65	34.70	33.95	35.60	6,240,283	34.773	0.14%
2024-05-10	34.65	34.55	34.65	33.00	35.20	8,649,127	297,535,632	34.401	34.65	34.55	34.65	33.00	35.20	8,649,127	34.401	4.37%
2024-05-09	33.20	33.15	33.20	30.95	33.90	9,632,713	317,410,394	32.951	33.20	33.15	33.20	30.95	33.90	9,632,713	32.951	7.27%
2024-05-08	30.95	30.95	31.00	30.70	31.50	1,961,542	60,730,103	30.960	30.95	30.95	31.00	30.70	31.50	1,961,542	30.960	0.00%
2024-05-07	30.95	30.90	30.95	30.65	31.75	2,874,500	89,186,125	31.027	30.95	30.90	30.95	30.65	31.75	2,874,500	31.027	-2.98%
2024-05-06	31.90	31.80	31.90	30.35	32.15	4,119,847	129,831,754	31.514	31.90	31.80	31.90	30.35	32.15	4,119,847	31.514	3.91%
2024-05-03	30.70	30.60	30.70	30.30	31.40	1,275,843	39,232,775	30.750	30.70	30.60	30.70	30.30	31.40	1,275,843	30.750	-0.49%
2024-05-02	30.85	30.75	30.85	29.85	31.15	1,203,902	36,962,256	30.702	30.85	30.75	30.85	29.85	31.15	1,203,902	30.702	1.98%
2024-04-30	30.25	30.20	30.25	29.70	31.15	2,570,027	77,525,197	30.165	30.25	30.20	30.25	29.70	31.15	2,570,027	30.165	-2.42%
2024-04-29	31.00	30.75	31.00	30.00	32.15	4,627,086	144,357,162	31.198	31.00	30.75	31.00	30.00	32.15	4,627,086	31.198	2.14%
2024-04-26	30.35	30.25	30.35	29.90	30.95	3,636,100	110,424,095	30.369	30.35	30.25	30.35	29.90	30.95	3,636,100	30.369	0.00%
2024-04-25	30.35	30.25	30.40	28.95	31.25	6,260,125	189,621,997	30.290	30.35	30.25	30.40	28.95	31.25	6,260,125	30.290	3.58%
2024-04-24	29.30	29.20	29.30	28.35	29.60	3,806,794	111,256,988	29.226	29.30	29.20	29.30	28.35	29.60	3,806,794	29.226	3.35%
2024-04-23	28.35	28.30	28.35	26.90	28.80	4,050,217	113,155,086	27.938	28.35	28.30	28.35	26.90	28.80	4,050,217	27.938	5.39%
2024-04-22	26.90	26.80	26.90	25.75	27.40	2,240,247	60,225,329	26.883	26.90	26.80	26.90	25.75	27.40	2,240,247	26.883	3.46%
2024-04-19	26.00	25.95	26.00	25.05	26.25	2,699,047	69,465,385	25.737	26.00	25.95	26.00	25.05	26.25	2,699,047	25.737	-0.38%
2024-04-18	26.10	26.10	26.15	25.65	26.50	2,030,403	52,978,089	26.092	26.10	26.10	26.15	25.65	26.50	2,030,403	26.092	-1.69%
2024-04-17	26.55	26.45	26.55	26.05	27.00	2,687,500	71,086,125	26.451	26.55	26.45	26.55	26.05	27.00	2,687,500	26.451	-0.38%
2024-04-16	26.65	26.60	26.65	26.35	28.00	2,945,000	79,506,782	26.997	26.65	26.60	26.65	26.35	28.00	2,945,000	26.997	-5.50%
2024-04-15	28.20	28.20	28.25	27.75	28.90	2,528,194	71,382,916	28.235	28.20	28.20	28.25	27.75	28.90	2,528,194	28.235	-2.59%
2024-04-12	28.95	28.90	28.95	28.20	29.40	2,498,394	72,634,763	29.073	28.95	28.90	28.95	28.20	29.40	2,498,394	29.073	0.52%
2024-04-11	28.80	28.80	28.85	27.85	29.05	1,918,348	55,089,280	28.717	28.80	28.80	28.85	27.85	29.05	1,918,348	28.717	1.05%
2024-04-10	28.50	28.45	28.50	28.10	28.90	3,068,000	87,287,287	28.451	28.50	28.45	28.50	28.10	28.90	3,068,000	28.451	-1.55%
2024-04-09	28.95	28.95	29.00	26.60	29.25	6,993,249	199,291,059	28.498	28.95	28.95	29.00	26.60	29.25	6,993,249	28.498	7.82%
2024-04-08	26.85	26.70	26.85	26.15	27.00	1,899,700	50,639,715	26.657	26.85	26.70	26.85	26.15	27.00	1,899,700	26.657	2.68%
2024-04-05	26.15	26.10	26.15	25.80	27.30	2,162,500	56,556,175	26.153	26.15	26.10	26.15	25.80	27.30	2,162,500	26.153	-4.21%
2024-04-03	27.30	27.20	27.30	25.90	27.40	5,251,500	141,212,346	26.890	27.30	27.20	27.30	25.90	27.40	5,251,500	26.890	1.87%
2024-04-02	26.80	26.70	26.80	26.00	27.40	3,006,341	80,665,705	26.832	26.80	26.70	26.80	26.00	27.40	3,006,341	26.832	0.19%
2024-03-28	26.75	26.70	26.75	26.15	27.20	2,327,000	62,195,025	26.728	26.75	26.70	26.75	26.15	27.20	2,327,000	26.728	0.19%
2024-03-27	26.70	26.60	26.70	25.85	27.00	2,813,000	75,018,162	26.668	26.70	26.60	26.70	25.85	27.00	2,813,000	26.668	0.56%
2024-03-26	26.55	26.50	26.55	26.25	26.90	1,723,000	45,807,600	26.586	26.55	26.50	26.55	26.25	26.90	1,723,000	26.586	-0.93%
2024-03-25	26.80	26.75	26.80	26.00	27.85	3,981,479	107,624,564	27.031	26.80	26.75	26.80	26.00	27.85	3,981,479	27.031	2.49%
2024-03-22	26.15	26.15	26.20	25.65	27.25	5,204,871	136,637,413	26.252	26.15	26.15	26.20	25.65	27.25	5,204,871	26.252	-4.56%
2024-03-21	27.40	27.35	27.40	27.30	28.10	1,985,517	54,678,505	27.539	27.40	27.35	27.40	27.30	28.10	1,985,517	27.539	-0.54%
2024-03-20	27.55	27.50	27.55	26.85	27.70	2,027,500	55,609,650	27.428	27.55	27.50	27.55	26.85	27.70	2,027,500	27.428	0.36%
2024-03-19	27.45	27.40	27.45	26.85	27.95	3,563,774	97,635,707	27.397	27.45	27.40	27.45	26.85	27.95	3,563,774	27.397	-1.79%
2024-03-18	27.95	27.90	27.95	26.90	28.15	3,665,252	101,723,331	27.753	27.95	27.90	27.95	26.90	28.15	3,665,252	27.753	-0.53%
2024-03-15	28.10	28.05	28.10	26.70	28.45	7,082,174	197,252,957	27.852	28.10	28.05	28.10	26.70	28.45	7,082,174	27.852	2.74%
2024-03-14	27.35	27.25	27.35	26.60	31.50	17,284,100	486,446,179	28.144	27.35	27.25	27.35	26.60	31.50	17,284,100	28.144	-3.53%
2024-03-13	28.35	28.35	28.40	25.05	28.80	7,274,514	195,179,713	26.831	28.35	28.35	28.40	25.05	28.80	7,274,514	26.831	11.61%
2024-03-12	25.40	25.40	25.45	23.70	25.70	5,401,070	136,024,618	25.185	25.40	25.40	25.45	23.70	25.70	5,401,070	25.185	7.17%
2024-03-11	23.70	23.70	23.75	23.40	24.00	2,231,701	52,941,337	23.722	23.70	23.70	23.75	23.40	24.00	2,231,701	23.722	0.21%
2024-03-08	23.65	23.65	23.75	22.60	24.05	1,895,000	44,987,411	23.740	23.65	23.65	23.75	22.60	24.05	1,895,000	23.740	1.94%
2024-03-07	23.20	23.15	23.20	22.85	23.70	2,272,000	52,687,362	23.190	23.20	23.15	23.20	22.85	23.70	2,272,000	23.190	-1.69%
2024-03-06	23.60	23.55	23.60	22.15	23.85	4,106,000	95,152,443	23.174	23.60	23.55	23.60	22.15	23.85	4,106,000	23.174	5.59%
2024-03-05	22.35	22.35	22.45	22.20	24.00	4,336,846	98,417,504	22.693	22.35	22.35	22.45	22.20	24.00	4,336,846	22.693	-8.21%
2024-03-04	24.35	24.25	24.35	23.50	24.80	2,740,181	66,171,277	24.149	24.35	24.25	24.35	23.50	24.80	2,740,181	24.149	1.04%
2024-03-01	24.10	24.05	24.15	23.35	24.85	2,672,500	64,484,552	24.129	24.10	24.05	24.15	23.35	24.85	2,672,500	24.129	-0.41%
2024-02-29	24.20	24.20	24.25	23.55	25.15	3,115,000	76,538,000	24.571	24.20	24.20	24.25	23.55	25.15	3,115,000	24.571	2.11%
2024-02-28	23.70	23.70	23.75	23.40	25.95	5,244,299	128,380,860	24.480	23.70	23.70	23.75	23.40	25.95	5,244,299	24.480	-4.24%
2024-02-27	24.75	24.70	24.75	23.70	25.00	2,100,500	51,170,337	24.361	24.75	24.70	24.75	23.70	25.00	2,100,500	24.361	2.70%
2024-02-26	24.10	24.10	24.15	24.05	25.35	2,651,159	65,423,472	24.677	24.10	24.10	24.15	24.05	25.35	2,651,159	24.677	-2.63%
2024-02-23	24.75	24.75	24.80	24.45	25.35	3,967,695	98,358,436	24.790	24.75	24.75	24.80	24.45	25.35	3,967,695	24.790	3.13%
2024-02-22	24.00	24.00	24.05	23.05	24.20	2,383,595	56,528,349	23.716	24.00	24.00	24.05	23.05	24.20	2,383,595	23.716	3.90%
2024-02-21	23.10	23.10	23.15	22.40	23.65	2,361,964	54,926,459	23.255	23.10	23.10	23.15	22.40	23.65	2,361,964	23.255	0.22%
2024-02-20	23.05	22.90	23.05	22.15	23.80	2,642,576	61,290,140	23.193	23.05	22.90	23.05	22.15	23.80	2,642,576	23.193	2.67%
2024-02-19	22.45	22.45	22.50	21.85	22.85	1,350,500	30,299,100	22.435	22.45	22.45	22.50	21.85	22.85	1,350,500	22.435	-0.88%
2024-02-16	22.65	22.65	22.70	21.05	22.75	1,564,000	34,812,779	22.259	22.65	22.65	22.70	21.05	22.75	1,564,000	22.259	6.84%
2024-02-15	21.20	21.20	21.25	20.35	21.30	654,500	13,666,551	20.881	21.20	21.20	21.25	20.35	21.30	654,500	20.881	2.42%
2024-02-14	20.70	20.70	20.75	19.90	22.20	1,601,765	32,977,542	20.588	20.70	20.70	20.75	19.90	22.20	1,601,765	20.588	-5.69%
2024-02-09	21.95	21.95	22.00	21.30	22.20	587,044	12,716,577	21.662	21.95	21.95	22.00	21.30	22.20	587,044	21.662	0.69%
2024-02-08	21.80	21.80	21.85	21.50	22.50	2,948,000	64,875,630	22.007	21.80	21.80	21.85	21.50	22.50	2,948,000	22.007	-0.23%
2024-02-07	21.85	21.80	21.90	21.40	23.00	4,511,024	100,509,005	22.281	21.85	21.80	21.90	21.40	23.00	4,511,024	22.281	2.82%
2024-02-06	21.25	21.25	21.30	19.02	21.45	7,029,650	144,556,962	20.564	21.25	21.25	21.30	19.02	21.45	7,029,650	20.564	10.91%
2024-02-05	19.16	19.14	19.16	19.00	20.00	3,475,702	67,177,309	19.328	19.16	19.14	19.16	19.00	20.00	3,475,702	19.328	-2.34%
2024-02-02	19.62	19.60	19.62	19.48	21.10	3,974,000	79,958,815	20.120	19.62	19.60	19.62	19.48	21.10	3,974,000	20.120	-1.90%
2024-02-01	20.00	20.00	20.05	19.46	21.50	3,501,698	71,630,745	20.456	20.00	20.00	20.05	19.46	21.50	3,501,698	20.456	1.32%
2024-01-31	19.74	19.74	19.76	19.52	20.85	2,888,690	58,022,791	20.086	19.74	19.74	19.76	19.52	20.85	2,888,690	20.086	-1.55%
2024-01-30	20.05	20.05	20.10	19.50	21.10	4,779,927	96,129,892	20.111	20.05	20.05	20.10	19.50	21.10	4,779,927	20.111	-0.74%
2024-01-29	20.20	20.20	20.25	19.90	21.50	3,518,500	72,067,970	20.483	20.20	20.20	20.25	19.90	21.50	3,518,500	20.483	-1.94%
2024-01-26	20.60	20.55	20.60	19.34	22.75	7,741,502	162,012,971	20.928	20.60	20.55	20.60	19.34	22.75	7,741,502	20.928	-4.19%
2024-01-25	21.50	21.50	21.55	20.70	21.85	4,043,740	86,901,327	21.490	21.50	21.50	21.55	20.70	21.85	4,043,740	21.490	0.47%
2024-01-24	21.40	21.35	21.40	20.05	22.20	5,741,500	120,384,800	20.967	21.40	21.35	21.40	20.05	22.20	5,741,500	20.967	0.71%
2024-01-23	21.25	21.25	21.30	20.35	21.80	4,248,526	89,162,245	20.987	21.25	21.25	21.30	20.35	21.80	4,248,526	20.987	2.16%
2024-01-22	20.80	20.75	20.85	20.35	22.70	5,703,703	120,538,235	21.133	20.80	20.75	20.85	20.35	22.70	5,703,703	21.133	-7.76%
2024-01-19	22.55	22.50	22.55	22.25	24.10	2,926,525	66,887,400	22.856	22.55	22.50	22.55	22.25	24.10	2,926,525	22.856	-5.45%
2024-01-18	23.85	23.85	23.90	23.25	24.10	2,063,621	48,876,594	23.685	23.85	23.85	23.90	23.25	24.10	2,063,621	23.685	-0.42%
2024-01-17	23.95	23.90	23.95	23.55	25.20	4,195,000	100,884,885	24.049	23.95	23.90	23.95	23.55	25.20	4,195,000	24.049	-6.45%
2024-01-16	25.60	25.60	25.75	25.20	25.95	1,301,500	33,333,976	25.612	25.60	25.60	25.75	25.20	25.95	1,301,500	25.612	0.20%
2024-01-15	25.55	25.50	25.60	25.30	26.30	1,109,500	28,648,383	25.821	25.55	25.50	25.60	25.30	26.30	1,109,500	25.821	-0.39%
2024-01-12	25.65	25.55	25.65	25.40	26.60	2,106,838	54,421,448	25.831	25.65	25.55	25.65	25.40	26.60	2,106,838	25.831	-3.02%
2024-01-11	26.45	26.45	26.50	25.35	27.20	3,889,845	103,108,632	26.507	26.45	26.45	26.50	25.35	27.20	3,889,845	26.507	4.75%
2024-01-10	25.25	25.20	25.25	24.75	25.80	2,899,000	73,019,660	25.188	25.25	25.20	25.25	24.75	25.80	2,899,000	25.188	-0.39%
2024-01-09	25.35	25.30	25.35	25.10	26.25	4,029,537	103,531,819	25.693	25.35	25.30	25.35	25.10	26.25	4,029,537	25.693	1.40%
2024-01-08	25.00	24.95	25.00	24.55	26.65	5,207,400	130,842,048	25.126	25.00	24.95	25.00	24.55	26.65	5,207,400	25.126	-5.84%
2024-01-05	26.55	26.55	26.60	25.80	27.70	3,664,995	97,216,146	26.526	26.55	26.55	26.60	25.80	27.70	3,664,995	26.526	-3.28%
2024-01-04	27.45	27.40	27.45	26.85	27.75	1,966,000	53,447,700	27.186	27.45	27.40	27.45	26.85	27.75	1,966,000	27.186	0.18%
2024-01-03	27.40	27.30	27.40	27.00	28.00	2,133,500	58,415,882	27.380	27.40	27.30	27.40	27.00	28.00	2,133,500	27.380	-2.32%
2024-01-02	28.05	27.95	28.05	27.70	29.00	1,664,000	46,818,225	28.136	28.05	27.95	28.05	27.70	29.00	1,664,000	28.136	-2.26%
2023-12-29	28.70	28.65	28.70	27.60	28.90	2,353,000	66,694,555	28.344	28.70	28.65	28.70	27.60	28.90	2,353,000	28.344	2.14%
2023-12-28	28.10	28.10	28.15	26.80	28.65	3,512,000	99,189,818	28.243	28.10	28.10	28.15	26.80	28.65	3,512,000	28.243	3.12%
2023-12-27	27.25	27.25	27.35	26.30	27.70	3,705,700	100,635,952	27.157	27.25	27.25	27.35	26.30	27.70	3,705,700	27.157	3.42%
2023-12-22	26.35	26.35	26.40	25.80	26.85	2,638,500	69,286,632	26.260	26.35	26.35	26.40	25.80	26.85	2,638,500	26.260	-0.19%
2023-12-21	26.40	26.35	26.40	25.40	27.05	5,142,000	134,211,029	26.101	26.40	26.35	26.40	25.40	27.05	5,142,000	26.101	-2.76%
2023-12-20	27.15	27.10	27.15	26.95	27.75	1,386,450	37,770,490	27.243	27.15	27.10	27.15	26.95	27.75	1,386,450	27.243	-1.09%
2023-12-19	27.45	27.45	27.55	26.80	29.20	4,898,436	134,042,459	27.364	27.45	27.45	27.55	26.80	29.20	4,898,436	27.364	-4.19%
2023-12-18	28.65	28.65	28.70	28.50	30.85	5,453,010	158,660,713	29.096	28.65	28.65	28.70	28.50	30.85	5,453,010	29.096	-7.43%
2023-12-15	30.95	30.90	30.95	30.45	31.55	2,818,100	87,554,330	31.069	30.95	30.90	30.95	30.45	31.55	2,818,100	31.069	0.49%
2023-12-14	30.80	30.75	30.80	30.50	31.75	4,013,500	124,883,371	31.116	30.80	30.75	30.80	30.50	31.75	4,013,500	31.116	1.48%
2023-12-13	30.35	30.25	30.35	29.40	30.60	1,713,500	51,779,152	30.218	30.35	30.25	30.35	29.40	30.60	1,713,500	30.218	0.66%
2023-12-12	30.15	30.05	30.15	28.95	30.20	2,642,770	78,486,715	29.699	30.15	30.05	30.15	28.95	30.20	2,642,770	29.699	2.90%
2023-12-11	29.30	29.15	29.30	28.25	30.50	4,237,228	123,247,200	29.087	29.30	29.15	29.30	28.25	30.50	4,237,228	29.087	-2.17%
2023-12-08	29.95	29.90	29.95	29.00	31.30	5,759,000	172,855,946	30.015	29.95	29.90	29.95	29.00	31.30	5,759,000	30.015	2.22%
2023-12-07	29.30	29.20	29.30	27.90	29.65	3,732,142	107,781,622	28.879	29.30	29.20	29.30	27.90	29.65	3,732,142	28.879	3.90%
2023-12-06	28.20	28.20	28.25	27.80	28.95	2,691,501	76,516,003	28.429	28.20	28.20	28.25	27.80	28.95	2,691,501	28.429	-0.88%
2023-12-05	28.45	28.40	28.45	28.10	29.20	2,676,500	76,237,539	28.484	28.45	28.40	28.45	28.10	29.20	2,676,500	28.484	-0.52%
2023-12-04	28.60	28.55	28.60	27.70	29.60	4,002,661	114,297,847	28.555	28.60	28.55	28.60	27.70	29.60	4,002,661	28.555	-2.56%
2023-12-01	29.35	29.35	29.40	29.20	30.65	2,200,835	65,559,679	29.789	29.35	29.35	29.40	29.20	30.65	2,200,835	29.789	-2.81%
2023-11-30	30.20	30.15	30.20	29.10	30.95	4,189,285	126,267,812	30.141	30.20	30.15	30.20	29.10	30.95	4,189,285	30.141	1.00%
2023-11-29	29.90	29.85	29.90	29.65	30.90	2,757,839	83,219,177	30.176	29.90	29.85	29.90	29.65	30.90	2,757,839	30.176	-2.61%
2023-11-28	30.70	30.65	30.70	29.60	31.35	2,329,500	71,586,212	30.730	30.70	30.65	30.70	29.60	31.35	2,329,500	30.730	1.15%
2023-11-27	30.35	30.30	30.35	29.55	30.80	2,012,000	60,427,962	30.034	30.35	30.30	30.35	29.55	30.80	2,012,000	30.034	-0.16%
2023-11-24	30.40	30.30	30.40	30.10	31.15	3,886,800	118,915,119	30.595	30.40	30.30	30.40	30.10	31.15	3,886,800	30.595	0.83%
2023-11-23	30.15	30.10	30.15	28.75	30.30	3,768,000	112,469,725	29.849	30.15	30.10	30.15	28.75	30.30	3,768,000	29.849	4.87%
2023-11-22	28.75	28.75	28.80	28.45	29.25	1,108,500	31,946,978	28.820	28.75	28.75	28.80	28.45	29.25	1,108,500	28.820	-0.35%
2023-11-21	28.85	28.80	28.90	28.30	29.50	2,889,900	83,231,702	28.801	28.85	28.80	28.90	28.30	29.50	2,889,900	28.801	-0.86%
2023-11-20	29.10	29.05	29.10	28.50	29.90	3,582,000	103,862,304	28.996	29.10	29.05	29.10	28.50	29.90	3,582,000	28.996	-0.17%
2023-11-17	29.15	29.10	29.15	27.70	29.50	3,249,307	93,830,399	28.877	29.15	29.10	29.15	27.70	29.50	3,249,307	28.877	3.00%
2023-11-16	28.30	28.25	28.30	27.60	29.55	5,917,590	166,990,691	28.219	28.30	28.25	28.30	27.60	29.55	5,917,590	28.219	-4.23%
2023-11-15	29.55	29.45	29.55	28.50	31.15	6,152,000	180,563,870	29.350	29.55	29.45	29.55	28.50	31.15	6,152,000	29.350	-0.67%
2023-11-14	29.75	29.70	29.75	28.85	29.95	3,007,500	88,932,444	29.570	29.75	29.70	29.75	28.85	29.95	3,007,500	29.570	1.19%
2023-11-13	29.40	29.35	29.40	28.55	30.95	3,903,000	114,332,111	29.293	29.40	29.35	29.40	28.55	30.95	3,903,000	29.293	-0.34%
2023-11-10	29.50	29.45	29.50	28.10	29.80	4,920,323	142,894,106	29.042	29.50	29.45	29.50	28.10	29.80	4,920,323	29.042	0.17%
2023-11-09	29.45	29.45	29.50	29.20	31.80	10,352,412	309,268,873	29.874	29.45	29.45	29.50	29.20	31.80	10,352,412	29.874	-5.00%
2023-11-08	31.00	30.95	31.00	30.70	32.85	4,486,000	142,228,612	31.705	31.00	30.95	31.00	30.70	32.85	4,486,000	31.705	-2.05%
2023-11-07	31.65	31.60	31.65	30.25	32.40	4,716,547	148,138,439	31.408	31.65	31.60	31.65	30.25	32.40	4,716,547	31.408	-1.09%
2023-11-06	32.00	31.95	32.00	31.70	33.80	4,867,600	158,781,435	32.620	32.00	31.95	32.00	31.70	33.80	4,867,600	32.620	1.11%
2023-11-03	31.65	31.60	31.65	30.95	32.15	2,157,000	67,966,215	31.510	31.65	31.60	31.65	30.95	32.15	2,157,000	31.510	1.44%
2023-11-02	31.20	31.15	31.20	30.60	32.10	3,393,000	105,757,292	31.169	31.20	31.15	31.20	30.60	32.10	3,393,000	31.169	-0.48%
2023-11-01	31.35	31.25	31.35	30.35	31.80	3,665,892	114,092,918	31.123	31.35	31.25	31.35	30.35	31.80	3,665,892	31.123	-0.16%
2023-10-31	31.40	31.40	31.45	30.90	33.45	4,903,133	157,096,011	32.040	31.40	31.40	31.45	30.90	33.45	4,903,133	32.040	-3.24%
2023-10-30	32.45	32.40	32.45	29.45	32.90	5,962,912	190,936,269	32.021	32.45	32.40	32.45	29.45	32.90	5,962,912	32.021	10.19%
2023-10-27	29.45	29.35	29.45	26.80	29.85	3,990,578	115,493,796	28.942	29.45	29.35	29.45	26.80	29.85	3,990,578	28.942	7.88%
2023-10-26	27.30	27.30	27.45	26.70	28.00	2,006,000	54,639,048	27.238	27.30	27.30	27.45	26.70	28.00	2,006,000	27.238	-1.44%
2023-10-25	27.70	27.70	27.80	27.05	28.30	2,748,000	76,286,378	27.761	27.70	27.70	27.80	27.05	28.30	2,748,000	27.761	0.73%
2023-10-24	27.50	27.45	27.50	26.60	28.80	3,643,376	101,385,748	27.827	27.50	27.45	27.50	26.60	28.80	3,643,376	27.827	1.66%
2023-10-20	27.05	27.05	27.10	26.60	27.60	1,695,500	46,095,237	27.187	27.05	27.05	27.10	26.60	27.60	1,695,500	27.187	0.93%
2023-10-19	26.80	26.80	26.85	25.95	27.35	3,183,700	84,995,871	26.697	26.80	26.80	26.85	25.95	27.35	3,183,700	26.697	-1.29%
2023-10-18	27.15	27.10	27.15	26.75	29.45	5,836,441	161,465,209	27.665	27.15	27.10	27.15	26.75	29.45	5,836,441	27.665	-6.38%
2023-10-17	29.00	29.00	29.05	28.40	29.80	1,653,300	48,090,910	29.088	29.00	29.00	29.05	28.40	29.80	1,653,300	29.088	0.17%
2023-10-16	28.95	28.90	28.95	28.80	29.95	4,527,020	132,319,053	29.229	28.95	28.90	28.95	28.80	29.95	4,527,020	29.229	1.22%
2023-10-13	28.60	28.55	28.60	27.10	29.05	5,361,692	153,147,831	28.563	28.60	28.55	28.60	27.10	29.05	5,361,692	28.563	1.24%
2023-10-12	28.25	28.25	28.30	27.15	28.75	6,149,140	173,749,910	28.256	28.25	28.25	28.30	27.15	28.75	6,149,140	28.256	6.20%
2023-10-11	26.60	26.60	26.70	25.70	27.20	3,721,175	99,778,761	26.814	26.60	26.60	26.70	25.70	27.20	3,721,175	26.814	4.52%
2023-10-10	25.45	25.45	25.50	25.40	26.90	2,921,646	76,053,404	26.031	25.45	25.45	25.50	25.40	26.90	2,921,646	26.031	-3.78%
2023-10-09	26.45	26.40	26.45	25.70	26.95	1,830,500	48,414,901	26.449	26.45	26.40	26.45	25.70	26.95	1,830,500	26.449	2.92%
2023-10-06	25.70	25.70	25.80	25.70	26.35	548,500	14,220,338	25.926	25.70	25.70	25.80	25.70	26.35	548,500	25.926	0.19%
2023-10-05	25.65	25.65	25.75	25.25	26.05	449,000	11,557,056	25.740	25.65	25.65	25.75	25.25	26.05	449,000	25.740	-0.19%
2023-10-04	25.70	25.65	25.70	25.35	26.25	534,000	13,736,750	25.724	25.70	25.65	25.70	25.35	26.25	534,000	25.724	-2.10%
2023-10-03	26.25	26.15	26.25	25.75	27.00	520,500	13,597,875	26.125	26.25	26.15	26.25	25.75	27.00	520,500	26.125	-1.50%
2023-09-29	26.65	26.60	26.70	26.45	27.30	515,000	13,770,054	26.738	26.65	26.60	26.70	26.45	27.30	515,000	26.738	-0.74%
2023-09-28	26.85	26.80	26.85	26.15	27.05	2,555,534	68,174,093	26.677	26.85	26.80	26.85	26.15	27.05	2,555,534	26.677	0.19%
2023-09-27	26.80	26.75	26.80	25.35	27.25	4,160,282	111,214,919	26.733	26.80	26.75	26.80	25.35	27.25	4,160,282	26.733	5.30%
2023-09-26	25.45	25.40	25.45	25.25	26.45	1,780,024	45,869,875	25.769	25.45	25.40	25.45	25.25	26.45	1,780,024	25.769	-1.17%
2023-09-25	25.75	25.70	25.75	24.60	26.05	2,349,000	60,420,375	25.722	25.75	25.70	25.75	24.60	26.05	2,349,000	25.722	2.79%
2023-09-22	25.05	25.00	25.05	24.05	25.15	1,744,276	43,148,386	24.737	25.05	25.00	25.05	24.05	25.15	1,744,276	24.737	2.66%
2023-09-21	24.40	24.35	24.40	24.00	25.05	1,596,600	39,095,723	24.487	24.40	24.35	24.40	24.00	25.05	1,596,600	24.487	-1.81%
2023-09-20	24.85	24.80	24.85	24.50	25.75	2,828,964	71,070,865	25.123	24.85	24.80	24.85	24.50	25.75	2,828,964	25.123	-3.31%
2023-09-19	25.70	25.60	25.70	25.00	26.00	2,954,614	75,699,396	25.621	25.70	25.60	25.70	25.00	26.00	2,954,614	25.621	0.78%
2023-09-18	25.50	25.45	25.50	23.55	26.20	7,482,000	189,474,399	25.324	25.50	25.45	25.50	23.55	26.20	7,482,000	25.324	8.28%
2023-09-15	23.55	23.55	23.60	23.20	24.45	3,297,500	78,657,015	23.854	23.55	23.55	23.60	23.20	24.45	3,297,500	23.854	0.64%
2023-09-14	23.40	23.35	23.40	23.10	23.70	965,300	22,606,272	23.419	23.40	23.35	23.40	23.10	23.70	965,300	23.419	0.21%
2023-09-13	23.35	23.30	23.40	23.15	24.15	853,000	19,914,750	23.347	23.35	23.30	23.40	23.15	24.15	853,000	23.347	-1.89%
2023-09-12	23.80	23.75	23.80	23.60	24.75	1,971,039	47,677,872	24.189	23.80	23.75	23.80	23.60	24.75	1,971,039	24.189	-1.04%
2023-09-11	24.05	24.00	24.05	22.15	24.45	3,579,000	85,746,382	23.958	24.05	24.00	24.05	22.15	24.45	3,579,000	23.958	5.71%
2023-09-07	22.75	22.75	22.80	22.55	23.55	1,545,500	35,467,037	22.949	22.75	22.75	22.80	22.55	23.55	1,545,500	22.949	-2.15%
2023-09-06	23.25	23.25	23.30	22.55	23.45	2,949,580	67,654,748	22.937	23.25	23.25	23.30	22.55	23.45	2,949,580	22.937	-1.69%
2023-09-05	23.65	23.60	23.65	23.30	24.10	1,190,000	28,205,652	23.702	23.65	23.60	23.65	23.30	24.10	1,190,000	23.702	-1.46%
2023-09-04	24.00	24.00	24.05	23.60	24.40	1,460,000	35,160,602	24.083	24.00	24.00	24.05	23.60	24.40	1,460,000	24.083	-0.41%
2023-08-31	24.10	24.05	24.10	23.95	24.75	1,752,135	42,442,982	24.224	24.10	24.05	24.10	23.95	24.75	1,752,135	24.224	-0.41%
2023-08-30	24.20	24.10	24.20	24.00	25.00	1,770,000	43,079,600	24.339	24.20	24.10	24.20	24.00	25.00	1,770,000	24.339	-2.42%
2023-08-29	24.80	24.80	24.85	23.00	25.00	3,735,500	90,681,162	24.276	24.80	24.80	24.85	23.00	25.00	3,735,500	24.276	6.90%
2023-08-28	23.20	23.10	23.20	22.50	23.50	2,132,500	49,394,562	23.163	23.20	23.10	23.20	22.50	23.50	2,132,500	23.163	2.65%
2023-08-25	22.60	22.50	22.65	22.35	23.20	907,000	20,559,750	22.668	22.60	22.50	22.65	22.35	23.20	907,000	22.668	-0.88%
2023-08-24	22.80	22.80	22.85	21.50	22.95	3,453,200	77,881,310	22.553	22.80	22.80	22.85	21.50	22.95	3,453,200	22.553	6.79%
2023-08-23	21.35	21.30	21.35	21.15	21.70	490,500	10,495,950	21.398	21.35	21.30	21.35	21.15	21.70	490,500	21.398	-0.93%
2023-08-22	21.55	21.50	21.55	20.75	21.65	1,424,000	30,195,550	21.205	21.55	21.50	21.55	20.75	21.65	1,424,000	21.205	1.65%
2023-08-21	21.20	21.15	21.20	20.50	21.45	1,548,500	32,604,559	21.056	21.20	21.15	21.20	20.50	21.45	1,548,500	21.056	-0.70%
2023-08-18	21.35	21.35	21.40	21.15	21.85	1,413,500	30,274,100	21.418	21.35	21.35	21.40	21.15	21.85	1,413,500	21.418	-3.39%
2023-08-17	22.10	22.00	22.10	21.40	22.15	1,196,300	26,140,197	21.851	22.10	22.00	22.10	21.40	22.15	1,196,300	21.851	0.23%
2023-08-16	22.05	21.95	22.05	21.80	22.50	1,306,500	28,823,225	22.061	22.05	21.95	22.05	21.80	22.50	1,306,500	22.061	-2.00%
2023-08-15	22.50	22.40	22.50	22.05	22.65	1,312,000	29,416,625	22.421	22.50	22.40	22.50	22.05	22.65	1,312,000	22.421	1.12%
2023-08-14	22.25	22.15	22.25	21.05	22.30	1,788,000	38,973,525	21.797	22.25	22.15	22.25	21.05	22.30	1,788,000	21.797	1.83%
2023-08-11	21.85	21.85	21.90	21.80	22.70	2,091,500	46,238,900	22.108	21.85	21.85	21.90	21.80	22.70	2,091,500	22.108	-4.79%
2023-08-10	22.95	22.85	22.95	22.45	23.00	1,321,500	30,090,648	22.770	22.95	22.85	22.95	22.45	23.00	1,321,500	22.770	1.10%
2023-08-09	22.70	22.70	22.80	22.20	23.00	3,764,042	85,325,724	22.669	22.70	22.70	22.80	22.20	23.00	3,764,042	22.669	2.02%
2023-08-08	22.25	22.15	22.25	21.30	23.00	7,728,296	172,062,827	22.264	22.25	22.15	22.25	21.30	23.00	7,728,296	22.264	3.01%
2023-08-07	21.60	21.55	21.60	21.25	25.05	9,988,500	220,141,400	22.039	21.60	21.55	21.60	21.25	25.05	9,988,500	22.039	-11.84%
2023-08-04	24.50	24.35	24.50	23.90	25.30	6,046,034	148,712,472	24.597	24.50	24.35	24.50	23.90	25.30	6,046,034	24.597	2.30%
2023-08-03	23.95	23.90	23.95	22.35	24.10	5,371,378	126,258,939	23.506	23.95	23.90	23.95	22.35	24.10	5,371,378	23.506	5.04%
2023-08-02	22.80	22.80	22.85	22.50	24.05	3,739,000	86,285,000	23.077	22.80	22.80	22.85	22.50	24.05	3,739,000	23.077	-4.00%
2023-08-01	23.75	23.70	23.75	22.75	24.85	6,024,000	143,306,482	23.789	23.75	23.70	23.75	22.75	24.85	6,024,000	23.789	3.26%
2023-07-31	23.00	22.95	23.00	22.70	24.80	4,437,813	104,938,182	23.646	23.00	22.95	23.00	22.70	24.80	4,437,813	23.646	-1.71%
2023-07-28	23.40	23.40	23.45	22.00	23.70	3,515,374	81,157,410	23.086	23.40	23.40	23.45	22.00	23.70	3,515,374	23.086	2.86%
2023-07-27	22.75	22.70	22.75	22.40	23.25	1,931,814	43,973,887	22.763	22.75	22.70	22.75	22.40	23.25	1,931,814	22.763	0.66%
2023-07-26	22.60	22.60	22.65	21.50	22.80	2,819,730	63,422,768	22.492	22.60	22.60	22.65	21.50	22.80	2,819,730	22.492	3.67%
2023-07-25	21.80	21.80	21.85	20.75	22.00	3,795,000	81,200,400	21.397	21.80	21.80	21.85	20.75	22.00	3,795,000	21.397	5.31%
2023-07-24	20.70	20.65	20.70	20.00	20.90	2,161,000	44,621,900	20.649	20.70	20.65	20.70	20.00	20.90	2,161,000	20.649	2.48%
2023-07-21	20.20	20.20	20.25	19.68	20.85	981,500	19,942,550	20.318	20.20	20.20	20.25	19.68	20.85	981,500	20.318	2.85%
2023-07-20	19.64	19.60	19.74	19.52	20.00	1,147,500	22,706,840	19.788	19.64	19.60	19.74	19.52	20.00	1,147,500	19.788	-2.29%
2023-07-19	20.10	20.05	20.10	19.64	20.30	975,000	19,396,245	19.894	20.10	20.05	20.10	19.64	20.30	975,000	19.894	-1.23%
2023-07-18	20.35	20.30	20.35	19.94	20.70	1,330,172	27,045,119	20.332	20.35	20.30	20.35	19.94	20.70	1,330,172	20.332	-1.93%
2023-07-14	20.75	20.75	20.85	20.60	21.30	2,425,500	50,653,150	20.884	20.75	20.75	20.85	20.60	21.30	2,425,500	20.884	-0.24%
2023-07-13	20.80	20.75	20.80	19.82	21.00	2,905,398	59,595,320	20.512	20.80	20.75	20.80	19.82	21.00	2,905,398	20.512	6.89%
2023-07-12	19.46	19.46	19.50	19.42	19.88	1,335,000	26,205,950	19.630	19.46	19.46	19.50	19.42	19.88	1,335,000	19.630	-2.01%
2023-07-11	19.86	19.86	19.88	19.28	19.90	2,094,548	41,169,619	19.656	19.86	19.86	19.88	19.28	19.90	2,094,548	19.656	5.08%
2023-07-10	18.90	18.90	19.00	18.84	19.30	1,000,300	19,061,584	19.056	18.90	18.90	19.00	18.84	19.30	1,000,300	19.056	0.21%
2023-07-07	18.86	18.84	18.88	18.70	19.36	1,796,500	33,921,150	18.882	18.86	18.84	18.88	18.70	19.36	1,796,500	18.882	-2.28%
2023-07-06	19.30	19.26	19.30	18.92	19.68	1,572,658	30,347,763	19.297	19.30	19.26	19.30	18.92	19.68	1,572,658	19.297	-0.10%
2023-07-05	19.32	19.32	19.40	19.18	20.10	2,191,500	42,600,288	19.439	19.32	19.32	19.40	19.18	20.10	2,191,500	19.439	-3.40%
2023-07-04	20.00	19.98	20.00	18.16	20.40	5,983,222	117,282,175	19.602	20.00	19.98	20.00	18.16	20.40	5,983,222	19.602	7.30%
2023-07-03	18.64	18.62	18.64	18.20	18.78	1,263,560	23,433,382	18.546	18.64	18.62	18.64	18.20	18.78	1,263,560	18.546	1.08%
2023-06-30	18.44	18.42	18.44	17.74	18.78	1,702,000	31,379,810	18.437	18.44	18.42	18.44	17.74	18.78	1,702,000	18.437	3.13%
2023-06-29	17.88	17.84	17.88	17.44	17.92	1,293,302	22,876,860	17.689	17.88	17.84	17.88	17.44	17.92	1,293,302	17.689	0.45%
2023-06-28	17.80	17.78	17.80	17.54	18.24	1,920,000	34,076,360	17.748	17.80	17.78	17.80	17.54	18.24	1,920,000	17.748	-1.87%
2023-06-27	18.14	18.08	18.14	17.80	18.26	2,162,500	39,170,120	18.113	18.14	18.08	18.14	17.80	18.26	2,162,500	18.113	0.78%
2023-06-26	18.00	17.98	18.08	17.52	18.24	2,177,500	39,068,740	17.942	18.00	17.98	18.08	17.52	18.24	2,177,500	17.942	1.81%
2023-06-23	17.68	17.66	17.68	17.58	18.50	1,646,500	29,318,826	17.807	17.68	17.66	17.68	17.58	18.50	1,646,500	17.807	-4.74%
2023-06-21	18.56	18.50	18.56	18.12	19.26	5,172,500	95,654,625	18.493	18.56	18.50	18.56	18.12	19.26	5,172,500	18.493	-5.98%
2023-06-20	19.74	19.72	19.74	19.62	21.20	3,125,860	62,528,266	20.004	19.74	19.72	19.74	19.62	21.20	3,125,860	20.004	-5.78%
2023-06-19	20.95	20.90	20.95	20.40	21.45	2,274,500	47,479,853	20.875	20.95	20.90	20.95	20.40	21.45	2,274,500	20.875	-0.71%
2023-06-16	21.10	21.05	21.10	20.40	21.35	4,765,000	99,866,241	20.958	21.10	21.05	21.10	20.40	21.35	4,765,000	20.958	5.50%
2023-06-15	20.00	19.98	20.05	19.06	20.05	2,126,604	41,730,298	19.623	20.00	19.98	20.05	19.06	20.05	2,126,604	19.623	4.71%
2023-06-14	19.10	19.10	19.12	18.80	19.50	1,701,000	32,527,977	19.123	19.10	19.10	19.12	18.80	19.50	1,701,000	19.123	1.17%
2023-06-13	18.88	18.84	18.88	18.52	18.98	857,500	16,116,258	18.794	18.88	18.84	18.88	18.52	18.98	857,500	18.794	0.75%
2023-06-12	18.74	18.72	18.74	18.50	19.26	1,009,000	18,929,970	18.761	18.74	18.72	18.74	18.50	19.26	1,009,000	18.761	-1.88%
2023-06-09	19.10	19.08	19.10	18.82	19.26	1,648,050	31,471,053	19.096	19.10	19.08	19.10	18.82	19.26	1,648,050	19.096	0.63%
2023-06-08	18.98	18.96	18.98	18.70	19.50	1,022,500	19,304,700	18.880	18.98	18.96	18.98	18.70	19.50	1,022,500	18.880	-2.16%
2023-06-07	19.40	19.40	19.50	19.10	20.05	1,773,000	34,574,015	19.500	19.40	19.40	19.50	19.10	20.05	1,773,000	19.500	0.10%
2023-06-06	19.38	19.26	19.38	19.04	19.60	1,577,042	30,438,052	19.301	19.38	19.26	19.38	19.04	19.60	1,577,042	19.301	-0.72%
2023-06-05	19.52	19.50	19.52	19.32	19.82	1,142,000	22,298,795	19.526	19.52	19.50	19.52	19.32	19.82	1,142,000	19.526	-1.21%
2023-06-02	19.76	19.66	19.76	19.20	19.88	2,725,655	53,538,826	19.643	19.76	19.66	19.76	19.20	19.88	2,725,655	19.643	3.78%
2023-06-01	19.04	19.04	19.10	18.96	19.60	1,212,088	23,351,739	19.266	19.04	19.04	19.10	18.96	19.60	1,212,088	19.266	0.21%
2023-05-31	19.00	19.00	19.02	18.66	19.70	2,715,226	51,728,519	19.051	19.00	19.00	19.02	18.66	19.70	2,715,226	19.051	-4.52%
2023-05-30	19.90	19.88	19.90	19.40	20.30	2,690,500	53,152,940	19.756	19.90	19.88	19.90	19.40	20.30	2,690,500	19.756	0.00%
2023-05-29	19.90	19.82	19.90	19.80	21.15	2,456,000	49,962,657	20.343	19.90	19.82	19.90	19.80	21.15	2,456,000	20.343	-1.24%
2023-05-25	20.15	20.15	20.20	19.40	20.40	2,030,500	40,487,372	19.940	20.15	20.15	20.20	19.40	20.40	2,030,500	19.940	-2.18%
2023-05-24	20.60	20.60	20.65	20.45	21.15	976,500	20,277,300	20.765	20.60	20.60	20.65	20.45	21.15	976,500	20.765	-1.44%
2023-05-23	20.90	20.90	20.95	20.50	21.35	1,181,000	24,806,187	21.004	20.90	20.90	20.95	20.50	21.35	1,181,000	21.004	1.46%
2023-05-22	20.60	20.55	20.60	20.00	21.00	843,000	17,429,750	20.676	20.60	20.55	20.60	20.00	21.00	843,000	20.676	1.73%
2023-05-19	20.25	20.25	20.30	19.86	20.50	2,001,000	40,387,107	20.183	20.25	20.25	20.30	19.86	20.50	2,001,000	20.183	-2.17%
2023-05-18	20.70	20.70	20.80	20.60	21.25	1,397,624	29,065,621	20.796	20.70	20.70	20.80	20.60	21.25	1,397,624	20.796	-0.96%
2023-05-17	20.90	20.85	20.90	20.65	21.95	2,975,500	62,943,400	21.154	20.90	20.85	20.90	20.65	21.95	2,975,500	21.154	-5.43%
2023-05-16	22.10	22.10	22.15	22.00	22.90	1,613,500	36,249,550	22.466	22.10	22.10	22.15	22.00	22.90	1,613,500	22.466	0.91%
2023-05-15	21.90	21.90	21.95	21.15	22.20	1,946,328	42,235,695	21.700	21.90	21.90	21.95	21.15	22.20	1,946,328	21.700	1.39%
2023-05-12	21.60	21.60	21.65	21.55	22.50	1,694,000	37,082,850	21.891	21.60	21.60	21.65	21.55	22.50	1,694,000	21.891	-3.36%
2023-05-11	22.35	22.35	22.40	22.10	23.10	1,591,000	35,751,400	22.471	22.35	22.35	22.40	22.10	23.10	1,591,000	22.471	-1.11%
2023-05-10	22.60	22.45	22.60	22.05	23.00	2,311,770	52,310,271	22.628	22.60	22.45	22.60	22.05	23.00	2,311,770	22.628	-1.74%
2023-05-09	23.00	22.95	23.00	22.60	24.50	3,278,740	75,924,571	23.157	23.00	22.95	23.00	22.60	24.50	3,278,740	23.157	-6.69%
2023-05-08	24.65	24.60	24.65	24.05	26.00	2,056,930	50,634,277	24.616	24.65	24.60	24.65	24.05	26.00	2,056,930	24.616	-1.99%
2023-05-05	25.15	25.10	25.15	24.35	26.15	2,359,500	59,864,701	25.372	25.15	25.10	25.15	24.35	26.15	2,359,500	25.372	3.29%
2023-05-04	24.35	24.35	24.40	23.20	24.45	2,309,800	55,553,267	24.051	24.35	24.35	24.40	23.20	24.45	2,309,800	24.051	4.28%
2023-05-03	23.35	23.30	23.35	22.75	23.55	721,000	16,644,462	23.085	23.35	23.30	23.35	22.75	23.55	721,000	23.085	-1.06%
2023-05-02	23.60	23.50	23.65	23.10	24.20	719,414	16,928,966	23.532	23.60	23.50	23.65	23.10	24.20	719,414	23.532	-1.87%
2023-04-28	24.05	24.05	24.10	23.95	25.10	1,450,102	35,563,791	24.525	24.05	24.05	24.10	23.95	25.10	1,450,102	24.525	-0.21%
2023-04-27	24.10	23.95	24.10	23.15	24.25	1,933,500	45,904,290	23.742	24.10	23.95	24.10	23.15	24.25	1,933,500	23.742	-0.82%
2023-04-26	24.30	24.30	24.35	23.35	24.60	4,477,006	107,556,920	24.024	24.30	24.30	24.35	23.35	24.60	4,477,006	24.024	-2.61%
2023-04-25	24.95	24.90	24.95	24.60	26.35	2,825,000	70,777,512	25.054	24.95	24.90	24.95	24.60	26.35	2,825,000	25.054	-5.67%
2023-04-24	26.45	26.45	26.50	25.70	27.20	2,300,000	60,756,495	26.416	26.45	26.45	26.50	25.70	27.20	2,300,000	26.416	1.34%
2023-04-21	26.10	26.00	26.10	25.25	26.75	1,465,500	38,153,825	26.035	26.10	26.00	26.10	25.25	26.75	1,465,500	26.035	0.19%
2023-04-20	26.05	26.00	26.05	25.75	27.15	2,842,500	74,531,025	26.220	26.05	26.00	26.05	25.75	27.15	2,842,500	26.220	-4.23%
2023-04-19	27.20	27.10	27.20	26.25	27.75	2,313,500	62,076,988	26.832	27.20	27.10	27.20	26.25	27.75	2,313,500	26.832	-1.27%
2023-04-18	27.55	27.45	27.55	26.70	27.90	2,579,368	70,434,062	27.307	27.55	27.45	27.55	26.70	27.90	2,579,368	27.307	2.23%
2023-04-17	26.95	26.90	26.95	26.65	28.85	4,263,132	116,713,064	27.377	26.95	26.90	26.95	26.65	28.85	4,263,132	27.377	-5.93%
2023-04-14	28.65	28.60	28.65	27.00	29.50	6,393,100	182,417,733	28.534	28.65	28.60	28.65	27.00	29.50	6,393,100	28.534	5.72%
2023-04-13	27.10	27.00	27.10	24.35	27.25	7,034,309	185,570,368	26.381	27.10	27.00	27.10	24.35	27.25	7,034,309	26.381	8.40%
2023-04-12	25.00	24.90	25.00	24.20	25.15	4,527,699	112,243,160	24.790	25.00	24.90	25.00	24.20	25.15	4,527,699	24.790	5.93%
2023-04-11	23.60	23.50	23.60	23.05	25.45	11,350,886	271,236,897	23.896	23.60	23.50	23.60	23.05	25.45	11,350,886	23.896	5.36%
2023-04-06	22.40	22.35	22.40	20.20	22.55	4,853,030	105,336,605	21.705	22.40	22.35	22.40	20.20	22.55	4,853,030	21.705	6.41%
2023-04-04	21.05	21.00	21.05	19.22	21.10	4,101,736	82,718,198	20.167	21.05	21.00	21.05	19.22	21.10	4,101,736	20.167	4.47%
2023-04-03	20.15	20.10	20.15	19.22	20.60	5,138,000	101,872,105	19.827	20.15	20.10	20.15	19.22	20.60	5,138,000	19.827	-2.42%
2023-03-31	20.65	20.60	20.65	20.10	21.40	2,806,000	57,814,887	20.604	20.65	20.60	20.65	20.10	21.40	2,806,000	20.604	-3.05%
2023-03-30	21.30	21.25	21.30	20.60	21.40	2,542,500	53,421,569	21.011	21.30	21.25	21.30	20.60	21.40	2,542,500	21.011	0.71%
2023-03-29	21.15	21.10	21.15	20.30	21.65	2,065,000	42,945,494	20.797	21.15	21.10	21.15	20.30	21.65	2,065,000	20.797	0.48%
2023-03-28	21.05	21.05	21.10	20.90	21.95	3,441,116	73,321,467	21.307	21.05	21.05	21.10	20.90	21.95	3,441,116	21.307	-4.10%
2023-03-27	21.95	21.85	21.95	21.50	22.40	2,784,170	60,803,050	21.839	21.95	21.85	21.95	21.50	22.40	2,784,170	21.839	-0.68%
2023-03-24	22.10	22.10	22.20	21.80	22.95	2,080,500	46,240,100	22.225	22.10	22.10	22.20	21.80	22.95	2,080,500	22.225	-4.33%
2023-03-23	23.10	23.05	23.10	22.00	23.15	2,654,500	60,064,787	22.628	23.10	23.05	23.10	22.00	23.15	2,654,500	22.628	0.00%
2023-03-22	23.10	23.05	23.10	23.00	24.40	1,993,430	47,283,408	23.720	23.10	23.05	23.10	23.00	24.40	1,993,430	23.720	1.32%
2023-03-21	22.80	22.75	22.80	21.25	23.00	3,089,520	68,847,800	22.284	22.80	22.75	22.80	21.25	23.00	3,089,520	22.284	4.35%
2023-03-20	21.85	21.85	21.90	21.10	22.80	3,258,140	70,502,307	21.639	21.85	21.85	21.90	21.10	22.80	3,258,140	21.639	-4.17%
2023-03-17	22.80	22.80	22.85	22.65	24.00	1,760,500	40,440,075	22.971	22.80	22.80	22.85	22.65	24.00	1,760,500	22.971	-1.94%
2023-03-16	23.25	23.20	23.25	22.90	24.00	1,446,636	33,778,429	23.350	23.25	23.20	23.25	22.90	24.00	1,446,636	23.350	-0.43%
2023-03-15	23.35	23.30	23.35	22.85	23.75	3,748,500	87,589,726	23.367	23.35	23.30	23.35	22.85	23.75	3,748,500	23.367	4.47%
2023-03-14	22.35	22.20	22.35	21.20	23.50	4,014,374	90,707,708	22.596	22.35	22.20	22.35	21.20	23.50	4,014,374	22.596	1.13%
2023-03-13	22.10	22.10	22.15	21.65	23.00	4,496,500	99,512,837	22.131	22.10	22.10	22.15	21.65	23.00	4,496,500	22.131	-3.28%
2023-03-10	22.85	22.85	22.90	22.70	24.50	5,656,793	131,675,667	23.277	22.85	22.85	22.90	22.70	24.50	5,656,793	23.277	1.11%
2023-03-09	22.60	22.60	22.65	22.25	23.90	11,582,297	267,751,605	23.117	22.60	22.60	22.65	22.25	23.90	11,582,297	23.117	-8.87%
2023-03-08	24.80	24.75	24.80	23.80	26.30	4,155,300	102,877,680	24.758	24.80	24.75	24.80	23.80	26.30	4,155,300	24.758	-6.42%
2023-03-07	26.50	26.50	26.55	26.20	27.35	2,101,000	56,281,650	26.788	26.50	26.50	26.55	26.20	27.35	2,101,000	26.788	-2.03%
2023-03-06	27.05	26.95	27.05	26.50	27.35	1,590,099	42,897,856	26.978	27.05	26.95	27.05	26.50	27.35	1,590,099	26.978	-0.18%
2023-03-03	27.10	27.10	27.15	26.60	28.35	5,361,253	145,721,957	27.181	27.10	27.10	27.15	26.60	28.35	5,361,253	27.181	-3.04%
2023-03-02	27.95	27.85	27.95	27.15	28.35	4,130,799	114,773,634	27.785	27.95	27.85	27.95	27.15	28.35	4,130,799	27.785	2.38%
2023-03-01	27.30	27.30	27.35	26.20	27.45	4,908,863	132,753,313	27.044	27.30	27.30	27.35	26.20	27.45	4,908,863	27.044	5.61%
2023-02-28	25.85	25.45	25.85	24.85	25.85	2,431,500	62,007,772	25.502	25.85	25.45	25.85	24.85	25.85	2,431,500	25.502	2.38%
2023-02-27	25.25	25.10	25.25	24.70	25.70	2,284,300	57,596,024	25.214	25.25	25.10	25.25	24.70	25.70	2,284,300	25.214	0.00%
2023-02-24	25.25	25.25	25.30	25.10	25.75	1,356,088	34,274,121	25.274	25.25	25.25	25.30	25.10	25.75	1,356,088	25.274	-0.59%
2023-02-23	25.40	25.30	25.40	25.00	25.80	1,237,500	31,306,307	25.298	25.40	25.30	25.40	25.00	25.80	1,237,500	25.298	0.79%
2023-02-22	25.20	25.10	25.20	24.10	25.65	2,756,230	69,158,909	25.092	25.20	25.10	25.20	24.10	25.65	2,756,230	25.092	-1.75%
2023-02-21	25.65	25.60	25.65	25.55	26.70	3,123,200	80,989,365	25.932	25.65	25.60	25.65	25.55	26.70	3,123,200	25.932	-3.57%
2023-02-20	26.60	26.50	26.60	25.35	27.10	3,200,500	84,646,900	26.448	26.60	26.50	26.60	25.35	27.10	3,200,500	26.448	2.70%
2023-02-17	25.90	25.90	25.95	25.30	26.50	1,340,893	34,692,139	25.872	25.90	25.90	25.95	25.30	26.50	1,340,893	25.872	0.00%
2023-02-16	25.90	25.90	26.00	25.50	27.20	4,917,000	129,541,575	26.346	25.90	25.90	26.00	25.50	27.20	4,917,000	26.346	-2.26%
2023-02-15	26.50	26.40	26.50	25.30	26.55	4,312,329	112,840,851	26.167	26.50	26.40	26.50	25.30	26.55	4,312,329	26.167	1.34%
2023-02-14	26.15	26.15	26.20	25.30	26.85	3,666,500	95,310,225	25.995	26.15	26.15	26.20	25.30	26.85	3,666,500	25.995	-0.95%
2023-02-13	26.40	26.40	26.45	25.85	27.60	5,386,870	142,040,507	26.368	26.40	26.40	26.45	25.85	27.60	5,386,870	26.368	-2.22%
2023-02-10	27.00	26.95	27.00	26.70	29.40	6,496,170	177,776,029	27.366	27.00	26.95	27.00	26.70	29.40	6,496,170	27.366	-8.01%
2023-02-09	29.35	29.35	29.45	28.75	29.95	3,000,132	87,569,224	29.188	29.35	29.35	29.45	28.75	29.95	3,000,132	29.188	-1.18%
2023-02-08	29.70	29.60	29.70	29.40	31.00	2,448,000	73,860,500	30.172	29.70	29.60	29.70	29.40	31.00	2,448,000	30.172	1.71%
2023-02-07	29.20	29.20	29.25	28.90	30.45	2,584,359	76,379,623	29.555	29.20	29.20	29.25	28.90	30.45	2,584,359	29.555	0.00%
2023-02-06	29.20	29.15	29.20	28.75	30.50	3,547,500	103,705,281	29.233	29.20	29.15	29.20	28.75	30.50	3,547,500	29.233	-5.81%
2023-02-03	31.00	31.00	31.05	30.30	31.80	3,418,645	106,212,566	31.069	31.00	31.00	31.05	30.30	31.80	3,418,645	31.069	-1.59%
2023-02-02	31.50	31.50	31.55	30.45	33.20	6,018,328	190,995,096	31.736	31.50	31.50	31.55	30.45	33.20	6,018,328	31.736	3.62%
2023-02-01	30.40	30.35	30.40	28.40	30.50	6,589,000	195,169,136	29.620	30.40	30.35	30.40	28.40	30.50	6,589,000	29.620	5.56%
2023-01-31	28.80	28.70	28.80	28.05	29.20	7,193,000	207,046,233	28.784	28.80	28.70	28.80	28.05	29.20	7,193,000	28.784	-2.37%
2023-01-30	29.50	29.45	29.50	29.30	31.80	6,867,000	210,078,850	30.593	29.50	29.45	29.50	29.30	31.80	6,867,000	30.593	-7.09%
2023-01-27	31.75	31.75	31.80	31.00	32.60	4,527,500	144,580,514	31.934	31.75	31.75	31.80	31.00	32.60	4,527,500	31.934	0.79%
2023-01-26	31.50	31.50	31.55	29.15	31.70	3,300,775	100,867,289	30.559	31.50	31.50	31.55	29.15	31.70	3,300,775	30.559	14.13%
2023-01-20	27.60	27.55	27.65	26.75	27.85	1,402,500	38,263,300	27.282	27.60	27.55	27.65	26.75	27.85	1,402,500	27.282	1.10%
2023-01-19	27.30	27.25	27.35	27.00	27.65	1,181,083	32,260,307	27.314	27.30	27.25	27.35	27.00	27.65	1,181,083	27.314	-0.73%
2023-01-18	27.50	27.45	27.50	26.50	27.75	2,105,000	57,380,346	27.259	27.50	27.45	27.50	26.50	27.75	2,105,000	27.259	0.00%
2023-01-17	27.50	27.40	27.50	27.10	28.70	2,009,000	55,037,500	27.395	27.50	27.40	27.50	27.10	28.70	2,009,000	27.395	-3.17%
2023-01-16	28.40	28.40	28.50	28.35	29.50	3,952,500	114,418,004	28.948	28.40	28.40	28.50	28.35	29.50	3,952,500	28.948	-0.87%
2023-01-13	28.65	28.50	28.65	26.90	30.50	7,877,435	228,006,459	28.944	28.65	28.50	28.65	26.90	30.50	7,877,435	28.944	5.91%
2023-01-12	27.05	27.05	27.20	26.85	28.45	2,669,172	73,631,068	27.586	27.05	27.05	27.20	26.85	28.45	2,669,172	27.586	-1.28%
2023-01-11	27.40	27.40	27.45	27.10	29.80	5,801,620	163,611,727	28.201	27.40	27.40	27.45	27.10	29.80	5,801,620	28.201	-1.97%
2023-01-10	27.95	27.80	27.95	27.40	29.20	2,701,593	76,281,534	28.236	27.95	27.80	27.95	27.40	29.20	2,701,593	28.236	-1.24%
2023-01-09	28.30	28.30	28.40	26.60	28.40	3,840,754	105,877,250	27.567	28.30	28.30	28.40	26.60	28.40	3,840,754	27.567	7.20%
2023-01-06	26.40	26.35	26.40	25.60	27.50	4,718,000	124,420,826	26.372	26.40	26.35	26.40	25.60	27.50	4,718,000	26.372	-2.94%
2023-01-05	27.20	27.15	27.20	26.25	29.00	5,697,100	156,781,655	27.520	27.20	27.15	27.20	26.25	29.00	5,697,100	27.520	-1.63%
2023-01-04	27.65	27.60	27.65	25.75	28.75	5,384,599	147,084,766	27.316	27.65	27.60	27.65	25.75	28.75	5,384,599	27.316	11.04%
2023-01-03	24.90	24.80	24.90	23.30	25.20	2,472,700	60,732,059	24.561	24.90	24.80	24.90	23.30	25.20	2,472,700	24.561	3.75%
2022-12-30	24.00	23.80	24.00	23.65	24.60	2,649,000	63,520,150	23.979	24.00	23.80	24.00	23.65	24.60	2,649,000	23.979	0.63%
2022-12-29	23.85	23.85	23.90	23.20	24.45	3,461,000	82,601,037	23.866	23.85	23.85	23.90	23.20	24.45	3,461,000	23.866	-1.45%
2022-12-28	24.20	24.15	24.20	23.00	24.90	3,737,500	90,192,000	24.132	24.20	24.15	24.20	23.00	24.90	3,737,500	24.132	1.47%
2022-12-23	23.85	23.85	23.90	23.05	24.35	2,017,040	48,177,660	23.885	23.85	23.85	23.90	23.05	24.35	2,017,040	23.885	0.21%
2022-12-22	23.80	23.80	23.90	22.90	24.25	2,755,074	65,682,024	23.840	23.80	23.80	23.90	22.90	24.25	2,755,074	23.840	6.97%
2022-12-21	22.25	22.25	22.30	20.65	22.60	4,158,943	91,799,171	22.073	22.25	22.25	22.30	20.65	22.60	4,158,943	22.073	7.75%
2022-12-20	20.65	20.65	20.70	20.55	21.80	2,566,000	53,995,000	21.042	20.65	20.65	20.70	20.55	21.80	2,566,000	21.042	-4.18%
2022-12-19	21.55	21.50	21.55	20.55	21.85	2,450,000	52,092,500	21.262	21.55	21.50	21.55	20.55	21.85	2,450,000	21.262	-3.36%
2022-12-16	22.30	22.20	22.30	21.35	22.55	2,916,000	64,380,600	22.078	22.30	22.20	22.30	21.35	22.55	2,916,000	22.078	0.90%
2022-12-15	22.10	22.00	22.10	21.70	23.40	2,757,673	60,989,423	22.116	22.10	22.00	22.10	21.70	23.40	2,757,673	22.116	-3.49%
2022-12-14	22.90	22.85	22.90	22.75	23.50	2,338,820	53,840,776	23.020	22.90	22.85	22.90	22.75	23.50	2,338,820	23.020	0.66%
2022-12-13	22.75	22.70	22.75	21.90	23.60	3,938,999	89,961,477	22.839	22.75	22.70	22.75	21.90	23.60	3,938,999	22.839	2.48%
2022-12-12	22.20	22.15	22.20	21.85	23.35	2,747,600	62,101,040	22.602	22.20	22.15	22.20	21.85	23.35	2,747,600	22.602	-0.45%
2022-12-09	22.30	22.25	22.30	22.00	23.40	5,365,543	121,166,567	22.582	22.30	22.25	22.30	22.00	23.40	5,365,543	22.582	3.24%
2022-12-08	21.60	21.60	21.65	20.05	21.80	7,387,521	155,167,331	21.004	21.60	21.60	21.65	20.05	21.80	7,387,521	21.004	4.85%
2022-12-07	20.60	20.55	20.60	20.50	22.10	5,995,000	128,337,161	21.407	20.60	20.55	20.60	20.50	22.10	5,995,000	21.407	-5.94%
2022-12-06	21.90	21.65	21.90	21.55	22.85	2,760,500	60,836,262	22.038	21.90	21.65	21.90	21.55	22.85	2,760,500	22.038	-4.16%
2022-12-05	22.85	22.80	22.85	21.25	23.15	7,202,928	161,551,366	22.429	22.85	22.80	22.85	21.25	23.15	7,202,928	22.429	4.82%
2022-12-02	21.80	21.80	21.85	21.20	23.55	10,943,683	248,453,040	22.703	21.80	21.80	21.85	21.20	23.55	10,943,683	22.703	2.83%
2022-12-01	21.20	21.20	21.25	19.48	21.30	12,961,486	265,633,280	20.494	21.20	21.20	21.25	19.48	21.30	12,961,486	20.494	-1.17%
2022-11-30	21.45	21.10	21.45	19.80	21.90	15,027,851	318,628,391	21.203	21.45	21.10	21.45	19.80	21.90	15,027,851	21.203	9.33%
2022-11-29	19.62	19.60	19.62	18.02	19.98	7,369,700	141,899,936	19.255	19.62	19.60	19.62	18.02	19.98	7,369,700	19.255	11.22%
2022-11-28	17.64	17.62	17.64	16.10	17.88	4,158,086	72,217,477	17.368	17.64	17.62	17.64	16.10	17.88	4,158,086	17.368	4.50%
2022-11-25	16.88	16.74	16.88	16.66	17.18	3,046,055	51,426,784	16.883	16.88	16.74	16.88	16.66	17.18	3,046,055	16.883	-1.40%
2022-11-24	17.12	17.06	17.12	16.30	17.44	3,790,060	64,710,849	17.074	17.12	17.06	17.12	16.30	17.44	3,790,060	17.074	5.68%
2022-11-23	16.20	16.00	16.20	15.66	16.52	3,262,000	52,476,520	16.087	16.20	16.00	16.20	15.66	16.52	3,262,000	16.087	1.50%
2022-11-22	15.96	15.96	16.00	15.52	17.08	5,040,000	81,875,700	16.245	15.96	15.96	16.00	15.52	17.08	5,040,000	16.245	-6.45%
2022-11-21	17.06	17.06	17.14	16.32	17.46	2,336,567	39,474,675	16.894	17.06	17.06	17.14	16.32	17.46	2,336,567	16.894	-1.73%
2022-11-18	17.36	17.32	17.40	17.26	18.64	2,843,417	50,765,982	17.854	17.36	17.32	17.40	17.26	18.64	2,843,417	17.854	-3.88%
2022-11-17	18.06	18.06	18.08	17.44	18.70	4,995,996	89,785,067	17.971	18.06	18.06	18.08	17.44	18.70	4,995,996	17.971	-3.42%
2022-11-16	18.70	18.70	18.72	18.20	20.60	8,906,064	171,815,298	19.292	18.70	18.70	18.72	18.20	20.60	8,906,064	19.292	-0.53%
2022-11-15	18.80	18.78	18.80	18.20	19.58	6,439,211	121,486,446	18.867	18.80	18.78	18.80	18.20	19.58	6,439,211	18.867	-2.08%
2022-11-14	19.20	19.16	19.20	15.86	19.98	32,558,384	555,858,958	17.073	19.20	19.16	19.20	15.86	19.98	32,558,384	17.073	21.06%
2022-11-11	15.86	15.82	15.86	15.14	15.94	9,800,960	152,598,623	15.570	15.86	15.82	15.86	15.14	15.94	9,800,960	15.570	9.08%
2022-11-10	14.54	14.54	14.58	14.20	14.70	2,886,500	41,967,550	14.539	14.54	14.54	14.58	14.20	14.70	2,886,500	14.539	-2.28%
2022-11-09	14.88	14.88	14.96	14.84	15.56	2,925,263	44,025,643	15.050	14.88	14.88	14.96	14.84	15.56	2,925,263	15.050	-4.37%
2022-11-08	15.56	15.54	15.56	15.08	16.56	7,780,340	122,322,609	15.722	15.56	15.54	15.56	15.08	16.56	7,780,340	15.722	2.23%
2022-11-07	15.22	15.20	15.22	13.72	15.36	7,723,100	115,133,884	14.908	15.22	15.20	15.22	13.72	15.36	7,723,100	14.908	9.03%
2022-11-04	13.96	13.94	13.96	13.40	14.36	4,163,160	58,067,200	13.948	13.96	13.94	13.96	13.40	14.36	4,163,160	13.948	3.87%
2022-11-03	13.44	13.42	13.44	13.22	14.20	3,552,300	47,732,930	13.437	13.44	13.42	13.44	13.22	14.20	3,552,300	13.437	-6.01%
2022-11-02	14.30	14.28	14.30	13.60	14.48	5,292,700	74,556,717	14.087	14.30	14.28	14.30	13.60	14.48	5,292,700	14.087	2.88%
2022-11-01	13.90	13.90	13.96	13.20	14.00	3,797,038	52,076,467	13.715	13.90	13.90	13.96	13.20	14.00	3,797,038	13.715	5.30%
2022-10-31	13.20	13.18	13.20	12.82	13.82	4,237,675	56,796,899	13.403	13.20	13.18	13.20	12.82	13.82	4,237,675	13.403	5.94%
2022-10-28	12.46	12.44	12.50	12.28	13.34	2,334,000	29,839,360	12.785	12.46	12.44	12.50	12.28	13.34	2,334,000	12.785	-2.66%
2022-10-27	12.80	12.74	12.80	12.80	13.50	3,769,600	49,177,025	13.046	12.80	12.74	12.80	12.80	13.50	3,769,600	13.046	2.40%
2022-10-26	12.50	12.50	12.54	11.88	12.70	3,069,600	38,151,584	12.429	12.50	12.50	12.54	11.88	12.70	3,069,600	12.429	3.31%
2022-10-25	12.10	12.10	12.14	11.36	12.26	5,005,001	59,453,031	11.879	12.10	12.10	12.14	11.36	12.26	5,005,001	11.879	2.89%
2022-10-24	11.76	11.72	11.76	11.68	13.38	3,700,282	44,940,136	12.145	11.76	11.72	11.76	11.68	13.38	3,700,282	12.145	-12.11%
2022-10-21	13.38	13.36	13.38	13.06	13.64	1,834,000	24,575,580	13.400	13.38	13.36	13.38	13.06	13.64	1,834,000	13.400	2.92%
2022-10-20	13.00	13.00	13.06	12.82	13.44	1,699,500	22,265,340	13.101	13.00	13.00	13.06	12.82	13.44	1,699,500	13.101	-3.70%
2022-10-19	13.50	13.50	13.52	13.50	14.96	1,690,000	23,825,260	14.098	13.50	13.50	13.52	13.50	14.96	1,690,000	14.098	-7.53%
2022-10-18	14.60	14.60	14.62	13.50	14.64	3,148,436	45,002,494	14.294	14.60	14.60	14.62	13.50	14.64	3,148,436	14.294	8.63%
2022-10-17	13.44	13.36	13.44	12.86	13.48	1,786,250	23,683,780	13.259	13.44	13.36	13.44	12.86	13.48	1,786,250	13.259	1.97%
2022-10-14	13.18	13.06	13.18	12.60	13.38	2,530,505	33,228,970	13.131	13.18	13.06	13.18	12.60	13.38	2,530,505	13.131	4.44%
2022-10-13	12.62	12.62	12.68	12.52	13.34	877,801	11,342,077	12.921	12.62	12.62	12.68	12.52	13.34	877,801	12.921	-1.87%
2022-10-12	12.86	12.86	12.88	12.34	13.14	1,142,600	14,558,387	12.741	12.86	12.86	12.88	12.34	13.14	1,142,600	12.741	-2.13%
2022-10-11	13.14	13.14	13.16	12.86	13.34	659,073	8,622,740	13.083	13.14	13.14	13.16	12.86	13.34	659,073	13.083	0.31%
2022-10-10	13.10	13.08	13.10	13.10	13.58	864,500	11,436,030	13.228	13.10	13.08	13.10	13.10	13.58	864,500	13.228	-3.82%
2022-10-07	13.62	13.62	13.78	13.50	13.92	383,000	5,220,415	13.630	13.62	13.62	13.78	13.50	13.92	383,000	13.630	-2.58%
2022-10-06	13.98	13.98	14.00	13.88	14.34	351,866	4,947,196	14.060	13.98	13.98	14.00	13.88	14.34	351,866	14.060	-2.24%
2022-10-05	14.30	14.28	14.30	13.90	14.44	798,491	11,382,441	14.255	14.30	14.28	14.30	13.90	14.44	798,491	14.255	5.30%
2022-10-03	13.58	13.58	13.64	13.20	13.94	744,116	10,149,940	13.640	13.58	13.58	13.64	13.20	13.94	744,116	13.640	2.72%
2022-09-30	13.22	13.20	13.22	13.18	13.80	827,000	11,050,480	13.362	13.22	13.20	13.22	13.18	13.80	827,000	13.362	-4.20%
2022-09-29	13.80	13.64	13.80	13.54	14.16	708,000	9,834,370	13.890	13.80	13.64	13.80	13.54	14.16	708,000	13.890	2.07%
2022-09-28	13.52	13.52	13.54	13.40	14.28	1,157,500	15,784,840	13.637	13.52	13.52	13.54	13.40	14.28	1,157,500	13.637	-5.45%
2022-09-27	14.30	14.30	14.32	13.36	14.36	2,082,501	28,780,891	13.820	14.30	14.30	14.32	13.36	14.36	2,082,501	13.820	4.99%
2022-09-26	13.62	13.58	13.62	13.46	14.18	5,372,500	73,659,250	13.710	13.62	13.58	13.62	13.46	14.18	5,372,500	13.710	-1.30%
2022-09-23	13.80	13.80	13.88	13.80	14.46	3,644,421	51,415,580	14.108	13.80	13.80	13.88	13.80	14.46	3,644,421	14.108	-8.00%
2022-09-22	15.00	14.94	15.00	14.40	15.30	2,840,500	42,092,640	14.819	15.00	14.94	15.00	14.40	15.30	2,840,500	14.819	-7.41%
2022-09-21	16.20	16.18	16.20	16.02	17.12	1,724,000	28,165,300	16.337	16.20	16.18	16.20	16.02	17.12	1,724,000	16.337	-4.71%
2022-09-20	17.00	17.00	17.04	16.92	18.26	1,654,100	28,278,478	17.096	17.00	17.00	17.04	16.92	18.26	1,654,100	17.096	-7.10%
2022-09-19	18.30	18.22	18.30	18.06	19.00	878,600	16,028,468	18.243	18.30	18.22	18.30	18.06	19.00	878,600	18.243	-2.14%
2022-09-16	18.70	18.68	18.70	18.58	19.10	861,210	16,165,909	18.771	18.70	18.68	18.70	18.58	19.10	861,210	18.771	-3.81%
2022-09-15	19.44	19.44	19.50	19.18	20.20	1,721,500	33,572,015	19.502	19.44	19.44	19.50	19.18	20.20	1,721,500	19.502	-1.12%
2022-09-14	19.66	19.66	19.72	19.32	20.00	1,071,822	21,031,212	19.622	19.66	19.66	19.72	19.32	20.00	1,071,822	19.622	-4.10%
2022-09-13	20.50	20.45	20.50	20.40	21.80	1,343,000	28,082,562	20.910	20.50	20.45	20.50	20.40	21.80	1,343,000	20.910	0.49%
2022-09-09	20.40	20.30	20.40	19.90	20.70	2,494,934	50,512,125	20.246	20.40	20.30	20.40	19.90	20.70	2,494,934	20.246	4.51%
2022-09-08	19.52	19.44	19.60	19.10	19.66	1,293,500	25,150,870	19.444	19.52	19.44	19.60	19.10	19.66	1,293,500	19.444	2.63%
2022-09-07	19.02	19.02	19.18	18.94	19.36	512,000	9,759,410	19.061	19.02	19.02	19.18	18.94	19.36	512,000	19.061	-1.45%
2022-09-06	19.30	19.30	19.32	18.90	19.52	257,000	4,922,390	19.153	19.30	19.30	19.32	18.90	19.52	257,000	19.153	-0.21%
2022-09-05	19.34	19.24	19.34	19.14	20.00	643,866	12,536,126	19.470	19.34	19.24	19.34	19.14	20.00	643,866	19.470	-1.73%
2022-09-02	19.68	19.68	19.72	19.66	21.00	1,586,000	32,136,250	20.262	19.68	19.68	19.72	19.66	21.00	1,586,000	20.262	0.31%
2022-09-01	19.62	19.60	19.62	19.46	19.84	405,000	7,975,850	19.693	19.62	19.60	19.62	19.46	19.84	405,000	19.693	0.62%
2022-08-31	19.50	19.50	19.54	18.70	19.74	584,500	11,287,280	19.311	19.50	19.50	19.54	18.70	19.74	584,500	19.311	2.52%
2022-08-30	19.02	19.00	19.02	18.66	19.60	983,500	18,496,080	18.806	19.02	19.00	19.02	18.66	19.60	983,500	18.806	-1.65%
2022-08-29	19.34	19.30	19.34	19.14	19.88	549,500	10,619,080	19.325	19.34	19.30	19.34	19.14	19.88	549,500	19.325	-4.26%
2022-08-26	20.20	20.05	20.20	19.86	20.30	960,040	19,239,081	20.040	20.20	20.05	20.20	19.86	20.30	960,040	20.040	2.33%
2022-08-25	19.74	19.72	19.74	19.20	19.74	344,000	6,703,800	19.488	19.74	19.72	19.74	19.20	19.74	344,000	19.488	3.89%
2022-08-24	19.00	19.00	19.12	18.54	19.40	629,723	11,909,381	18.912	19.00	19.00	19.12	18.54	19.40	629,723	18.912	-1.04%
2022-08-23	19.20	19.20	19.34	19.12	20.40	1,278,160	24,764,842	19.375	19.20	19.20	19.34	19.12	20.40	1,278,160	19.375	-5.42%
2022-08-22	20.30	20.25	20.30	20.00	20.95	1,026,500	20,734,725	20.199	20.30	20.25	20.30	20.00	20.95	1,026,500	20.199	-3.79%
2022-08-19	21.10	21.00	21.10	20.85	21.70	336,000	7,077,475	21.064	21.10	21.00	21.10	20.85	21.70	336,000	21.064	-0.47%
2022-08-18	21.20	21.20	21.25	20.75	21.45	524,500	11,063,950	21.094	21.20	21.20	21.25	20.75	21.45	524,500	21.094	0.47%
2022-08-17	21.10	21.05	21.15	20.65	21.80	818,000	17,297,100	21.146	21.10	21.05	21.15	20.65	21.80	818,000	21.146	-2.31%
2022-08-16	21.60	21.35	21.60	21.05	21.95	1,058,000	22,907,950	21.652	21.60	21.35	21.60	21.05	21.95	1,058,000	21.652	0.23%
2022-08-15	21.55	21.55	21.65	21.25	21.95	557,179	12,038,308	21.606	21.55	21.55	21.65	21.25	21.95	557,179	21.606	-0.92%
2022-08-12	21.75	21.60	21.75	21.50	22.50	1,480,000	32,229,262	21.777	21.75	21.60	21.75	21.50	22.50	1,480,000	21.777	-3.33%
2022-08-11	22.50	22.50	22.55	21.95	23.00	955,970	21,391,567	22.377	22.50	22.50	22.55	21.95	23.00	955,970	22.377	1.35%
2022-08-10	22.20	22.15	22.20	21.65	22.70	1,623,834	35,937,968	22.132	22.20	22.15	22.20	21.65	22.70	1,623,834	22.132	0.00%
2022-08-09	22.20	22.15	22.20	21.30	22.40	1,325,043	29,032,591	21.911	22.20	22.15	22.20	21.30	22.40	1,325,043	21.911	-0.67%
2022-08-08	22.35	22.30	22.35	21.80	23.15	2,889,200	65,361,432	22.623	22.35	22.30	22.35	21.80	23.15	2,889,200	22.623	4.20%
2022-08-05	21.45	21.45	21.50	20.10	21.95	2,506,307	53,336,064	21.281	21.45	21.45	21.50	20.10	21.95	2,506,307	21.281	8.66%
2022-08-04	19.74	19.58	19.76	18.80	19.74	1,013,475	19,743,929	19.481	19.74	19.58	19.76	18.80	19.74	1,013,475	19.481	7.63%
2022-08-03	18.34	18.32	18.34	18.20	19.18	933,100	17,312,130	18.553	18.34	18.32	18.34	18.20	19.18	933,100	18.553	-0.54%
2022-08-02	18.44	18.42	18.44	18.26	19.60	1,599,500	29,659,710	18.543	18.44	18.42	18.44	18.26	19.60	1,599,500	18.543	-8.71%
2022-08-01	20.20	20.20	20.35	19.40	20.90	712,992	14,456,856	20.276	20.20	20.20	20.35	19.40	20.90	712,992	20.276	1.81%
2022-07-29	19.84	19.80	19.84	19.64	20.25	877,500	17,452,940	19.889	19.84	19.80	19.84	19.64	20.25	877,500	19.889	-1.78%
2022-07-28	20.20	20.10	20.20	19.64	20.30	545,017	10,959,828	20.109	20.20	20.10	20.20	19.64	20.30	545,017	20.109	2.85%
2022-07-27	19.64	19.64	19.68	19.64	20.10	416,000	8,244,270	19.818	19.64	19.64	19.68	19.64	20.10	416,000	19.818	-2.29%
2022-07-26	20.10	20.05	20.10	19.34	20.10	925,000	18,273,820	19.755	20.10	20.05	20.10	19.34	20.10	925,000	19.755	1.41%
2022-07-25	19.82	19.76	19.82	19.30	20.10	1,054,201	20,632,883	19.572	19.82	19.76	19.82	19.30	20.10	1,054,201	19.572	-4.25%
2022-07-22	20.70	20.70	20.75	20.35	20.90	1,308,731	27,087,740	20.698	20.70	20.70	20.75	20.35	20.90	1,308,731	20.698	2.99%
2022-07-21	20.10	19.94	20.15	19.88	20.50	614,304	12,401,469	20.188	20.10	19.94	20.15	19.88	20.50	614,304	20.188	1.11%
2022-07-20	19.88	19.82	19.88	19.76	20.50	690,671	13,886,582	20.106	19.88	19.82	19.88	19.76	20.50	690,671	20.106	0.51%
2022-07-19	19.78	19.78	19.80	19.64	20.75	1,725,758	34,477,668	19.978	19.78	19.78	19.80	19.64	20.75	1,725,758	19.978	-6.70%
2022-07-18	21.20	20.95	21.20	20.05	21.30	1,013,928	21,148,166	20.858	21.20	20.95	21.20	20.05	21.30	1,013,928	20.858	4.95%
2022-07-15	20.20	20.20	20.30	20.10	21.30	1,268,889	26,068,049	20.544	20.20	20.20	20.30	20.10	21.30	1,268,889	20.544	-5.83%
2022-07-14	21.45	21.40	21.45	21.00	21.90	2,485,122	53,355,638	21.470	21.45	21.40	21.45	21.00	21.90	2,485,122	21.470	0.70%
2022-07-13	21.30	21.25	21.30	21.00	22.50	2,411,743	52,058,491	21.585	21.30	21.25	21.30	21.00	22.50	2,411,743	21.585	-4.48%
2022-07-12	22.30	22.30	22.40	21.80	23.30	1,930,668	43,174,961	22.363	22.30	22.30	22.40	21.80	23.30	1,930,668	22.363	-4.29%
2022-07-11	23.30	23.25	23.30	22.80	23.80	1,789,850	41,595,722	23.240	23.30	23.25	23.30	22.80	23.80	1,789,850	23.240	0.65%
2022-07-08	23.15	23.10	23.15	22.50	23.40	1,849,913	42,461,614	22.953	23.15	23.10	23.15	22.50	23.40	1,849,913	22.953	3.35%
2022-07-07	22.40	22.40	22.45	22.05	22.80	1,930,887	43,350,665	22.451	22.40	22.40	22.45	22.05	22.80	1,930,887	22.451	-3.24%
2022-07-06	23.15	23.10	23.15	22.35	24.20	4,688,925	108,848,883	23.214	23.15	23.10	23.15	22.35	24.20	4,688,925	23.214	5.95%
2022-07-05	21.85	21.80	21.85	21.50	24.20	4,249,000	94,430,217	22.224	21.85	21.80	21.85	21.50	24.20	4,249,000	22.224	-8.39%
2022-07-04	23.85	23.80	23.85	19.98	24.00	6,633,008	145,222,935	21.894	23.85	23.80	23.85	19.98	24.00	6,633,008	21.894	23.32%
2022-06-30	19.34	19.34	19.38	19.32	20.60	1,713,413	33,752,694	19.699	19.34	19.34	19.38	19.32	20.60	1,713,413	19.699	-5.66%
2022-06-29	20.50	20.45	20.50	20.00	21.25	1,922,000	39,266,975	20.430	20.50	20.45	20.50	20.00	21.25	1,922,000	20.430	-3.30%
2022-06-28	21.20	21.15	21.20	20.25	21.25	1,433,500	29,794,237	20.784	21.20	21.15	21.20	20.25	21.25	1,433,500	20.784	1.44%
2022-06-27	20.90	20.85	20.90	20.30	21.60	2,648,878	55,615,988	20.996	20.90	20.85	20.90	20.30	21.60	2,648,878	20.996	0.24%
2022-06-24	20.85	20.80	20.85	19.50	20.95	3,921,470	80,246,071	20.463	20.85	20.80	20.85	19.50	20.95	3,921,470	20.463	9.28%
2022-06-23	19.08	19.02	19.04	18.52	19.30	1,264,629	23,870,418	18.875	19.08	19.02	19.04	18.52	19.30	1,264,629	18.875	1.49%
2022-06-22	18.80	18.80	18.82	18.56	19.48	2,649,000	49,952,610	18.857	18.80	18.80	18.82	18.56	19.48	2,649,000	18.857	-2.08%
2022-06-21	19.20	19.18	19.20	18.58	19.38	3,105,600	59,320,766	19.101	19.20	19.18	19.20	18.58	19.38	3,105,600	19.101	2.13%
2022-06-20	18.80	18.76	18.80	18.04	19.08	3,672,600	68,117,150	18.547	18.80	18.76	18.80	18.04	19.08	3,672,600	18.547	3.30%
2022-06-17	18.20	18.12	18.20	16.02	18.20	4,974,500	86,847,910	17.459	18.20	18.12	18.20	16.02	18.20	4,974,500	17.459	11.66%
2022-06-16	16.30	16.30	16.36	15.90	16.60	2,571,336	41,800,609	16.256	16.30	16.30	16.36	15.90	16.60	2,571,336	16.256	1.37%
2022-06-15	16.08	16.08	16.14	15.70	16.40	2,676,246	42,976,625	16.059	16.08	16.08	16.14	15.70	16.40	2,676,246	16.059	2.42%
2022-06-14	15.70	15.70	15.72	15.46	16.58	3,852,500	60,846,280	15.794	15.70	15.70	15.72	15.46	16.58	3,852,500	15.794	-5.76%
2022-06-13	16.66	16.64	16.68	16.48	17.50	4,953,160	84,178,846	16.995	16.66	16.64	16.68	16.48	17.50	4,953,160	16.995	-6.30%
2022-06-10	17.78	17.72	17.78	17.06	17.82	5,433,700	94,270,398	17.349	17.78	17.72	17.78	17.06	17.82	5,433,700	17.349	-2.20%
2022-06-09	18.18	18.18	18.20	17.90	19.40	4,484,851	83,130,373	18.536	18.18	18.18	18.20	17.90	19.40	4,484,851	18.536	4.60%
2022-06-08	17.38	17.36	17.38	16.50	17.50	7,621,600	131,093,176	17.200	17.38	17.36	17.38	16.50	17.50	7,621,600	17.200	3.08%
2022-06-07	16.86	16.86	16.90	16.38	17.06	2,271,500	38,122,080	16.783	16.86	16.86	16.90	16.38	17.06	2,271,500	16.783	0.24%
2022-06-06	16.82	16.80	16.82	16.20	16.94	2,344,709	39,085,786	16.670	16.82	16.80	16.82	16.20	16.94	2,344,709	16.670	1.94%
2022-06-02	16.50	16.48	16.50	15.66	16.56	2,982,000	47,967,770	16.086	16.50	16.48	16.50	15.66	16.56	2,982,000	16.086	-2.37%
2022-06-01	16.90	16.84	16.90	16.66	17.20	1,142,600	19,384,560	16.965	16.90	16.84	16.90	16.66	17.20	1,142,600	16.965	0.72%
2022-05-31	16.78	16.76	16.78	16.08	16.94	1,954,946	32,643,292	16.698	16.78	16.76	16.78	16.08	16.94	1,954,946	16.698	4.61%
2022-05-30	16.04	16.04	16.06	15.50	16.08	1,413,500	22,409,350	15.854	16.04	16.04	16.06	15.50	16.08	1,413,500	15.854	4.56%
2022-05-27	15.34	15.34	15.38	15.10	15.58	1,724,819	26,502,629	15.365	15.34	15.34	15.38	15.10	15.58	1,724,819	15.365	1.19%
2022-05-26	15.16	15.16	15.18	14.40	15.26	1,411,000	20,868,300	14.790	15.16	15.16	15.18	14.40	15.26	1,411,000	14.790	2.02%
2022-05-25	14.86	14.84	14.86	14.60	15.36	2,645,000	39,361,486	14.881	14.86	14.84	14.86	14.60	15.36	2,645,000	14.881	-4.38%
2022-05-24	15.54	15.54	15.56	15.54	16.38	1,499,000	23,593,265	15.739	15.54	15.54	15.56	15.54	16.38	1,499,000	15.739	-5.01%
2022-05-23	16.36	16.34	16.36	16.28	17.16	1,486,500	24,600,060	16.549	16.36	16.34	16.36	16.28	17.16	1,486,500	16.549	-3.88%
2022-05-20	17.02	17.02	17.04	15.60	17.08	3,243,500	53,380,620	16.458	17.02	17.02	17.04	15.60	17.08	3,243,500	16.458	8.41%
2022-05-19	15.70	15.70	15.72	15.38	16.20	2,802,000	43,810,430	15.635	15.70	15.70	15.72	15.38	16.20	2,802,000	15.635	-8.83%
2022-05-18	17.22	17.22	17.26	16.84	17.50	1,116,782	19,180,831	17.175	17.22	17.22	17.26	16.84	17.50	1,116,782	17.175	-0.58%
2022-05-17	17.32	17.30	17.32	16.06	17.44	1,458,045	24,465,285	16.780	17.32	17.30	17.32	16.06	17.44	1,458,045	16.780	4.34%
2022-05-16	16.60	16.58	16.60	16.28	16.96	949,500	15,799,145	16.639	16.60	16.58	16.60	16.28	16.96	949,500	16.639	1.22%
2022-05-13	16.40	16.36	16.40	15.60	16.42	1,159,748	18,678,183	16.105	16.40	16.36	16.40	15.60	16.42	1,159,748	16.105	4.59%
2022-05-12	15.68	15.68	15.72	15.64	16.58	1,417,000	22,591,775	15.943	15.68	15.68	15.72	15.64	16.58	1,417,000	15.943	-5.43%
2022-05-11	16.58	16.56	16.60	16.24	17.50	2,016,057	34,224,397	16.976	16.58	16.56	16.60	16.24	17.50	2,016,057	16.976	-0.96%
2022-05-10	16.74	16.66	16.74	16.18	17.00	2,227,585	36,876,197	16.554	16.74	16.66	16.74	16.18	17.00	2,227,585	16.554	-6.69%
2022-05-06	17.94	17.92	17.94	17.20	18.54	1,904,500	33,971,770	17.838	17.94	17.92	17.94	17.20	18.54	1,904,500	17.838	-8.84%
2022-05-05	19.68	19.66	19.70	19.40	20.10	1,374,500	27,099,950	19.716	19.68	19.66	19.70	19.40	20.10	1,374,500	19.716	-2.09%
2022-05-04	20.10	20.05	20.10	20.05	21.15	1,132,000	23,092,550	20.400	20.10	20.05	20.10	20.05	21.15	1,132,000	20.400	-4.96%
2022-05-03	21.15	21.15	21.20	20.75	22.80	2,892,500	61,619,775	21.303	21.15	21.15	21.20	20.75	22.80	2,892,500	21.303	-17.70%
2022-04-29	25.70	25.55	25.70	24.00	26.05	343,500	8,656,925	25.202	25.70	25.55	25.70	24.00	26.05	343,500	25.202	4.47%
2022-04-28	24.60	24.40	24.60	23.85	24.70	320,000	7,720,175	24.126	24.60	24.40	24.60	23.85	24.70	320,000	24.126	-0.40%
2022-04-27	24.70	24.30	24.85	23.60	24.85	352,000	8,501,050	24.151	24.70	24.30	24.85	23.60	24.85	352,000	24.151	-1.20%
2022-04-26	25.00	24.75	25.10	24.65	25.60	272,000	6,850,225	25.185	25.00	24.75	25.10	24.65	25.60	272,000	25.185	1.83%
2022-04-25	24.55	24.55	24.90	24.30	25.50	322,000	7,977,825	24.776	24.55	24.55	24.90	24.30	25.50	322,000	24.776	-5.76%
2022-04-22	26.05	26.00	26.05	25.40	26.30	316,500	8,180,450	25.847	26.05	26.00	26.05	25.40	26.30	316,500	25.847	-3.52%
2022-04-21	27.00	27.00	27.05	26.35	27.85	481,000	12,857,425	26.731	27.00	27.00	27.05	26.35	27.85	481,000	26.731	-0.18%
2022-04-20	27.05	27.00	27.05	26.70	27.40	271,000	7,307,550	26.965	27.05	27.00	27.05	26.70	27.40	271,000	26.965	3.24%
2022-04-19	26.20	26.15	26.20	26.05	27.45	338,500	8,884,625	26.247	26.20	26.15	26.20	26.05	27.45	338,500	26.247	-4.73%
2022-04-14	27.50	27.45	27.55	27.10	28.00	309,142	8,542,795	27.634	27.50	27.45	27.55	27.10	28.00	309,142	27.634	3.19%
2022-04-13	26.65	26.60	26.65	26.00	27.15	294,500	7,834,325	26.602	26.65	26.60	26.65	26.00	27.15	294,500	26.602	-1.66%
2022-04-12	27.10	26.75	27.10	26.35	27.55	435,500	11,705,850	26.879	27.10	26.75	27.10	26.35	27.55	435,500	26.879	-1.63%
2022-04-11	27.55	27.55	27.60	27.50	29.05	516,534	14,359,316	27.799	27.55	27.55	27.60	27.50	29.05	516,534	27.799	-4.34%
2022-04-08	28.80	28.70	28.80	27.95	29.40	442,800	12,615,790	28.491	28.80	28.70	28.80	27.95	29.40	442,800	28.491	-2.04%
2022-04-07	29.40	29.40	29.45	29.15	31.00	432,500	12,948,550	29.939	29.40	29.40	29.45	29.15	31.00	432,500	29.939	-4.39%
2022-04-06	30.75	30.65	30.75	30.70	31.65	318,500	9,894,812	31.067	30.75	30.65	30.75	30.70	31.65	318,500	31.067	-2.54%
2022-04-04	31.55	31.50	31.55	30.45	31.65	405,600	12,665,485	31.227	31.55	31.50	31.55	30.45	31.65	405,600	31.227	6.59%
2022-04-01	29.60	29.55	29.60	29.10	30.55	297,953	8,817,751	29.594	29.60	29.55	29.60	29.10	30.55	297,953	29.594	-1.66%
2022-03-31	30.10	30.05	30.10	29.50	30.45	363,000	10,905,175	30.042	30.10	30.05	30.10	29.50	30.45	363,000	30.042	-1.31%
2022-03-30	30.50	30.50	30.55	29.55	31.00	602,165	18,299,228	30.389	30.50	30.50	30.55	29.55	31.00	602,165	30.389	4.81%
2022-03-29	29.10	29.00	29.20	28.50	29.40	332,500	9,634,325	28.975	29.10	29.00	29.20	28.50	29.40	332,500	28.975	1.22%
2022-03-28	28.75	28.70	28.75	28.10	30.00	819,500	23,736,550	28.965	28.75	28.70	28.75	28.10	30.00	819,500	28.965	-7.56%
2022-03-25	31.10	30.95	31.10	30.60	32.95	1,108,000	34,889,900	31.489	31.10	30.95	31.10	30.60	32.95	1,108,000	31.489	-7.58%
2022-03-24	33.65	33.55	33.65	31.20	33.70	1,268,015	41,876,502	33.025	33.65	33.55	33.65	31.20	33.70	1,268,015	33.025	6.83%
2022-03-23	31.50	31.35	31.50	31.00	32.40	994,010	31,437,039	31.626	31.50	31.35	31.50	31.00	32.40	994,010	31.626	-0.47%
2022-03-22	31.65	31.60	31.65	30.00	31.65	766,660	23,655,801	30.856	31.65	31.60	31.65	30.00	31.65	766,660	30.856	3.77%
2022-03-21	30.50	30.30	30.50	29.55	31.20	1,199,000	36,314,350	30.287	30.50	30.30	30.50	29.55	31.20	1,199,000	30.287	0.66%
2022-03-18	30.30	30.25	30.30	28.95	30.75	5,285,918	158,944,909	30.069	30.30	30.25	30.30	28.95	30.75	5,285,918	30.069	4.12%
2022-03-17	29.10	29.10	29.25	26.35	29.35	2,937,590	82,541,151	28.098	29.10	29.10	29.25	26.35	29.35	2,937,590	28.098	12.36%
2022-03-16	25.90	25.85	25.90	23.20	26.10	4,898,115	120,652,680	24.632	25.90	25.85	25.90	23.20	26.10	4,898,115	24.632	13.85%
2022-03-15	22.75	22.75	22.90	22.50	25.10	2,893,336	68,618,668	23.716	22.75	22.75	22.90	22.50	25.10	2,893,336	23.716	-5.60%
2022-03-14	24.10	24.10	24.15	23.35	25.55	4,016,000	98,484,500	24.523	24.10	24.10	24.15	23.35	25.55	4,016,000	24.523	-8.37%
2022-03-11	26.30	26.30	26.35	24.15	27.00	6,636,500	169,485,912	25.538	26.30	26.30	26.35	24.15	27.00	6,636,500	25.538	-9.47%
2022-03-10	29.05	29.00	29.05	28.30	29.70	2,445,025	70,742,753	28.933	29.05	29.00	29.05	28.30	29.70	2,445,025	28.933	4.68%
2022-03-09	27.75	27.70	27.75	26.10	28.60	1,630,239	44,168,427	27.093	27.75	27.70	27.75	26.10	28.60	1,630,239	27.093	-2.46%
2022-03-08	28.45	28.35	28.45	28.00	29.85	1,934,000	55,296,493	28.592	28.45	28.35	28.45	28.00	29.85	1,934,000	28.592	-5.95%
2022-03-07	30.25	30.20	30.30	30.20	34.85	2,187,000	68,027,675	31.105	30.25	30.20	30.30	30.20	34.85	2,187,000	31.105	-13.82%
2022-03-04	35.10	35.10	35.15	34.00	39.60	3,151,000	111,586,450	35.413	35.10	35.10	35.15	34.00	39.60	3,151,000	35.413	-16.13%
2022-03-03	41.85	41.80	41.85	41.10	42.50	305,000	12,653,475	41.487	41.85	41.80	41.85	41.10	42.50	305,000	41.487	-2.22%
2022-03-02	42.80	42.75	42.80	42.60	43.60	507,000	21,827,950	43.053	42.80	42.75	42.80	42.60	43.60	507,000	43.053	-0.12%
2022-03-01	42.85	42.55	42.85	42.40	43.20	269,000	11,526,519	42.850	42.85	42.55	42.85	42.40	43.20	269,000	42.850	-0.23%
2022-02-28	42.95	42.85	42.95	41.65	42.95	403,018	17,077,504	42.374	42.95	42.85	42.95	41.65	42.95	403,018	42.374	2.26%
2022-02-25	42.00	41.90	42.00	40.90	42.30	393,000	16,434,875	41.819	42.00	41.90	42.00	40.90	42.30	393,000	41.819	2.82%
2022-02-24	40.85	40.85	40.90	40.55	42.30	416,500	17,138,269	41.148	40.85	40.85	40.90	40.55	42.30	416,500	41.148	-2.16%
2022-02-23	41.75	41.75	41.85	41.30	42.30	525,500	21,983,115	41.833	41.75	41.75	41.85	41.30	42.30	525,500	41.833	1.33%
2022-02-22	41.20	41.15	41.20	41.00	42.30	544,000	22,466,247	41.298	41.20	41.15	41.20	41.00	42.30	544,000	41.298	-3.51%
2022-02-21	42.70	42.60	42.70	41.80	43.20	489,342	20,868,986	42.647	42.70	42.60	42.70	41.80	43.20	489,342	42.647	2.89%
2022-02-18	41.50	41.40	41.55	41.20	41.85	85,500	3,545,375	41.466	41.50	41.40	41.55	41.20	41.85	85,500	41.466	-0.12%
2022-02-17	41.55	41.55	41.60	41.25	42.00	135,000	5,608,250	41.543	41.55	41.55	41.60	41.25	42.00	135,000	41.543	-0.36%
2022-02-16	41.70	41.70	41.80	41.20	41.80	194,500	8,087,450	41.581	41.70	41.70	41.80	41.20	41.80	194,500	41.581	2.58%
2022-02-15	40.65	40.60	40.65	40.35	41.35	415,692	16,914,608	40.690	40.65	40.60	40.65	40.35	41.35	415,692	40.690	-0.73%
2022-02-14	40.95	40.95	41.00	40.60	42.10	329,000	13,492,900	41.012	40.95	40.95	41.00	40.60	42.10	329,000	41.012	-2.85%
2022-02-11	42.15	41.70	42.15	41.45	43.00	562,000	23,524,450	41.858	42.15	41.70	42.15	41.45	43.00	562,000	41.858	-2.20%
2022-02-10	43.10	42.90	43.15	42.35	43.30	404,554	17,348,115	42.882	43.10	42.90	43.15	42.35	43.30	404,554	42.882	1.77%
2022-02-09	42.35	42.30	42.40	41.90	42.50	339,022	14,299,246	42.178	42.35	42.30	42.40	41.90	42.50	339,022	42.178	-0.35%
2022-02-08	42.50	42.50	42.55	41.75	43.00	475,000	20,117,312	42.352	42.50	42.50	42.55	41.75	43.00	475,000	42.352	0.00%
2022-02-07	42.50	42.45	42.55	41.55	43.45	573,000	24,339,000	42.476	42.50	42.45	42.55	41.55	43.45	573,000	42.476	3.41%
2022-02-04	41.10	41.05	41.10	40.10	41.35	577,450	23,639,502	40.938	41.10	41.05	41.10	40.10	41.35	577,450	40.938	0.74%
2022-01-31	40.80	40.75	40.80	40.10	41.50	382,500	15,588,150	40.753	40.80	40.75	40.80	40.10	41.50	382,500	40.753	-0.12%
2022-01-28	40.85	40.80	40.85	40.50	42.00	960,500	39,278,400	40.894	40.85	40.80	40.85	40.50	42.00	960,500	40.894	-4.78%
2022-01-27	42.90	42.90	42.95	42.50	44.60	1,189,500	51,439,650	43.245	42.90	42.90	42.95	42.50	44.60	1,189,500	43.245	-4.13%
2022-01-26	44.75	44.70	44.75	44.40	45.50	770,500	34,538,225	44.826	44.75	44.70	44.75	44.40	45.50	770,500	44.826	-0.33%
2022-01-25	44.90	44.90	44.95	44.90	46.90	1,150,000	51,829,075	45.069	44.90	44.90	44.95	44.90	46.90	1,150,000	45.069	-4.37%
2022-01-24	46.95	46.95	47.00	46.80	48.00	671,500	31,692,617	47.197	46.95	46.95	47.00	46.80	48.00	671,500	47.197	-3.00%
2022-01-21	48.40	48.20	48.40	48.00	49.40	596,975	28,807,578	48.256	48.40	48.20	48.40	48.00	49.40	596,975	48.256	-1.22%
2022-01-20	49.00	48.90	49.00	47.90	49.40	705,500	34,445,650	48.824	49.00	48.90	49.00	47.90	49.40	705,500	48.824	0.20%
2022-01-19	48.90	48.90	48.95	48.60	49.60	686,000	33,580,150	48.951	48.90	48.90	48.95	48.60	49.60	686,000	48.951	-1.41%
2022-01-18	49.60	49.55	49.60	49.50	50.70	311,362	15,541,659	49.915	49.60	49.55	49.60	49.50	50.70	311,362	49.915	-0.20%
2022-01-17	49.70	49.70	49.75	49.35	50.50	575,380	28,594,133	49.696	49.70	49.70	49.75	49.35	50.50	575,380	49.696	-2.17%
2022-01-14	50.80	50.65	50.80	50.30	51.70	500,000	25,371,487	50.743	50.80	50.65	50.80	50.30	51.70	500,000	50.743	-3.05%
2022-01-13	52.40	52.15	52.40	52.00	54.20	1,884,555	99,688,842	52.898	52.40	52.15	52.40	52.00	54.20	1,884,555	52.898	-2.06%
2022-01-12	53.50	53.25	53.50	52.40	53.55	487,422	25,785,073	52.901	53.50	53.25	53.50	52.40	53.55	487,422	52.901	2.49%
2022-01-11	52.20	52.20	52.30	52.15	52.90	412,018	21,550,817	52.306	52.20	52.20	52.30	52.15	52.90	412,018	52.306	-0.57%
2022-01-10	52.50	52.45	52.50	52.05	54.40	604,500	31,692,850	52.428	52.50	52.45	52.50	52.05	54.40	604,500	52.428	-3.49%
2022-01-07	54.40	54.10	54.40	52.90	54.40	516,500	27,665,375	53.563	54.40	54.10	54.40	52.90	54.40	516,500	53.563	3.52%
2022-01-06	52.55	52.55	52.70	51.80	53.20	1,582,922	83,058,421	52.472	52.55	52.55	52.70	51.80	53.20	1,582,922	52.472	-2.87%
2022-01-05	54.10	53.90	54.10	53.85	56.25	925,000	50,356,237	54.439	54.10	53.90	54.10	53.85	56.25	925,000	54.439	-4.25%
2022-01-04	56.50	56.40	56.50	56.20	57.90	469,500	26,659,650	56.783	56.50	56.40	56.50	56.20	57.90	469,500	56.783	-1.91%
2022-01-03	57.60	57.55	57.60	56.75	57.80	892,007	51,272,797	57.480	57.60	57.55	57.60	56.75	57.80	892,007	57.480	1.59%
2021-12-31	56.70	56.55	56.70	55.90	56.95	167,779	9,446,385	56.303	56.70	56.55	56.70	55.90	56.95	167,779	56.303	1.25%
2021-12-30	56.00	55.65	56.00	55.35	56.80	344,500	19,280,350	55.966	56.00	55.65	56.00	55.35	56.80	344,500	55.966	-1.67%
2021-12-29	56.95	56.60	57.00	54.90	56.95	863,000	47,888,050	55.490	56.95	56.60	57.00	54.90	56.95	863,000	55.490	0.62%
2021-12-28	56.60	56.45	56.60	55.80	57.30	354,500	20,011,225	56.449	56.60	56.45	56.60	55.80	57.30	354,500	56.449	-1.22%
2021-12-24	57.30	57.05	57.30	56.60	57.95	428,000	24,519,750	57.289	57.30	57.05	57.30	56.60	57.95	428,000	57.289	-0.52%
2021-12-23	57.60	57.00	57.60	56.10	57.70	665,000	37,786,250	56.821	57.60	57.00	57.60	56.10	57.70	665,000	56.821	0.70%
2021-12-22	57.20	57.20	57.25	56.05	57.45	541,540	30,892,696	57.046	57.20	57.20	57.25	56.05	57.45	541,540	57.046	3.44%
2021-12-21	55.30	55.25	55.30	54.60	56.45	578,900	31,927,546	55.152	55.30	55.25	55.30	54.60	56.45	578,900	55.152	-0.81%
2021-12-20	55.75	55.75	55.90	55.55	58.60	1,599,311	90,796,396	56.772	55.75	55.75	55.90	55.55	58.60	1,599,311	56.772	-1.33%
2021-12-17	56.50	56.50	56.60	54.60	59.00	14,513,049	820,587,402	56.541	56.50	56.50	56.60	54.60	59.00	14,513,049	56.541	-1.22%
2021-12-16	57.20	57.15	57.20	54.40	57.35	1,410,000	79,575,105	56.436	57.20	57.15	57.20	54.40	57.35	1,410,000	56.436	5.15%
2021-12-15	54.40	54.30	54.40	53.60	55.35	1,029,500	56,216,525	54.606	54.40	54.30	54.40	53.60	55.35	1,029,500	54.606	-0.37%
2021-12-14	54.60	54.45	54.60	53.50	55.90	832,500	45,647,325	54.832	54.60	54.45	54.60	53.50	55.90	832,500	54.832	-0.18%
2021-12-13	54.70	54.50	54.70	54.35	55.00	881,500	48,257,900	54.745	54.70	54.50	54.70	54.35	55.00	881,500	54.745	0.74%
2021-12-10	54.30	54.25	54.30	54.10	55.95	1,198,500	65,455,150	54.614	54.30	54.25	54.30	54.10	55.95	1,198,500	54.614	-3.04%
2021-12-09	56.00	55.90	56.00	55.00	57.40	1,368,016	77,007,243	56.291	56.00	55.90	56.00	55.00	57.40	1,368,016	56.291	2.47%
2021-12-08	54.65	54.60	54.65	54.35	56.30	1,312,500	72,187,389	55.000	54.65	54.60	54.65	54.35	56.30	1,312,500	55.000	-0.64%
2021-12-07	55.00	55.00	55.15	52.75	55.55	1,691,000	91,965,976	54.386	55.00	55.00	55.15	52.75	55.55	1,691,000	54.386	2.42%
2021-12-06	53.70	53.60	53.70	52.50	55.00	938,000	50,239,200	53.560	53.70	53.60	53.70	52.50	55.00	938,000	53.560	-2.01%
2021-12-03	54.80	54.80	54.90	54.00	55.90	1,323,000	72,918,592	55.116	54.80	54.80	54.90	54.00	55.90	1,323,000	55.116	-0.63%
2021-12-02	55.15	55.10	55.15	54.00	56.30	645,500	35,734,625	55.360	55.15	55.10	55.15	54.00	56.30	645,500	55.360	0.27%
2021-12-01	55.00	54.70	55.00	54.00	56.35	565,500	31,311,850	55.370	55.00	54.70	55.00	54.00	56.35	565,500	55.370	-1.79%
2021-11-30	56.00	55.95	56.00	55.00	57.50	2,058,100	115,112,190	55.931	56.00	55.95	56.00	55.00	57.50	2,058,100	55.931	-5.08%
2021-11-29	59.00	59.00	59.05	55.35	59.80	1,724,000	101,502,003	58.876	59.00	59.00	59.05	55.35	59.80	1,724,000	58.876	3.06%
2021-11-26	57.25	57.25	57.50	55.20	58.80	1,875,500	107,328,087	57.226	57.25	57.25	57.50	55.20	58.80	1,875,500	57.226	2.60%
2021-11-25	55.80	55.80	55.85	52.55	55.80	1,352,000	74,098,000	54.806	55.80	55.80	55.85	52.55	55.80	1,352,000	54.806	5.08%
2021-11-24	53.10	52.95	53.15	51.00	54.20	1,710,500	90,675,850	53.011	53.10	52.95	53.15	51.00	54.20	1,710,500	53.011	-2.12%
2021-11-23	54.25	54.20	54.25	52.85	55.00	1,919,060	103,825,262	54.102	54.25	54.20	54.25	52.85	55.00	1,919,060	54.102	0.28%
2021-11-22	54.10	54.05	54.20	49.60	55.50	3,646,500	196,370,675	53.852	54.10	54.05	54.20	49.60	55.50	3,646,500	53.852	11.78%
2021-11-19	48.40	48.25	48.40	47.40	49.15	888,500	43,021,975	48.421	48.40	48.25	48.40	47.40	49.15	888,500	48.421	-1.53%
2021-11-18	49.15	49.00	49.15	48.50	49.40	339,500	16,623,475	48.965	49.15	49.00	49.15	48.50	49.40	339,500	48.965	-1.70%
2021-11-17	50.00	49.85	50.00	48.90	50.00	342,500	17,028,350	49.718	50.00	49.85	50.00	48.90	50.00	342,500	49.718	0.60%
2021-11-16	49.70	49.50	49.70	48.30	50.40	517,100	25,579,565	49.467	49.70	49.50	49.70	48.30	50.40	517,100	49.467	1.74%
2021-11-15	48.85	48.85	48.95	47.60	49.50	693,500	33,920,075	48.911	48.85	48.85	48.95	47.60	49.50	693,500	48.911	2.63%
2021-11-12	47.60	47.40	47.60	47.10	48.05	150,000	7,113,199	47.421	47.60	47.40	47.60	47.10	48.05	150,000	47.421	-0.21%
2021-11-11	47.70	47.60	47.70	46.70	48.10	184,000	8,751,290	47.561	47.70	47.60	47.70	46.70	48.10	184,000	47.561	0.42%
2021-11-10	47.50	47.50	47.65	46.50	47.70	180,000	8,490,525	47.170	47.50	47.50	47.65	46.50	47.70	180,000	47.170	1.28%
2021-11-09	46.90	46.85	46.90	46.50	47.80	135,020	6,330,390	46.885	46.90	46.85	46.90	46.50	47.80	135,020	46.885	-0.32%
2021-11-08	47.05	47.05	47.10	46.00	47.25	212,500	9,926,237	46.712	47.05	47.05	47.10	46.00	47.25	212,500	46.712	-0.84%
2021-11-05	47.45	47.45	47.50	47.15	48.70	303,500	14,502,475	47.784	47.45	47.45	47.50	47.15	48.70	303,500	47.784	-2.06%
2021-11-04	48.45	48.30	48.45	47.60	48.60	267,000	12,810,225	47.978	48.45	48.30	48.45	47.60	48.60	267,000	47.978	-0.21%
2021-11-03	48.55	48.50	48.55	47.55	48.90	303,000	14,587,100	48.142	48.55	48.50	48.55	47.55	48.90	303,000	48.142	1.36%
2021-11-02	47.90	47.65	47.90	45.50	48.50	1,030,000	49,074,275	47.645	47.90	47.65	47.90	45.50	48.50	1,030,000	47.645	6.21%
2021-11-01	45.10	44.95	45.10	44.40	46.30	461,261	20,798,308	45.090	45.10	44.95	45.10	44.40	46.30	461,261	45.090	-2.59%
2021-10-29	46.30	46.30	46.35	45.80	47.70	524,000	24,239,562	46.259	46.30	46.30	46.35	45.80	47.70	524,000	46.259	-2.94%
2021-10-28	47.70	47.40	47.70	47.20	48.65	506,000	24,130,800	47.689	47.70	47.40	47.70	47.20	48.65	506,000	47.689	-2.25%
2021-10-27	48.80	48.65	48.85	48.50	49.55	245,539	11,968,327	48.743	48.80	48.65	48.85	48.50	49.55	245,539	48.743	-1.51%
2021-10-26	49.55	49.50	49.55	49.50	50.45	338,000	16,818,325	49.758	49.55	49.50	49.55	49.50	50.45	338,000	49.758	-1.78%
2021-10-25	50.45	50.30	50.50	50.00	50.65	236,500	11,914,737	50.379	50.45	50.30	50.50	50.00	50.65	236,500	50.379	0.10%
2021-10-22	50.40	50.30	50.40	49.45	50.55	340,000	17,015,625	50.046	50.40	50.30	50.40	49.45	50.55	340,000	50.046	1.51%
2021-10-21	49.65	49.55	49.65	49.30	50.65	411,500	20,508,437	49.838	49.65	49.55	49.65	49.30	50.65	411,500	49.838	0.10%
2021-10-20	49.60	49.60	49.80	49.50	50.70	456,500	22,718,975	49.768	49.60	49.60	49.80	49.50	50.70	456,500	49.768	-2.17%
2021-10-19	50.70	50.50	50.75	50.00	51.05	289,000	14,581,575	50.455	50.70	50.50	50.75	50.00	51.05	289,000	50.455	-0.20%
2021-10-18	50.80	50.65	50.80	48.65	50.80	502,000	25,140,700	50.081	50.80	50.65	50.80	48.65	50.80	502,000	50.081	2.52%
2021-10-15	49.55	49.55	49.60	48.05	50.80	957,000	46,762,050	48.863	49.55	49.55	49.60	48.05	50.80	957,000	48.863	-2.65%
2021-10-12	50.90	50.80	51.00	50.70	51.65	371,000	18,944,175	51.062	50.90	50.80	51.00	50.70	51.65	371,000	51.062	-1.74%
2021-10-11	51.80	51.55	51.80	51.50	52.95	581,018	30,141,740	51.877	51.80	51.55	51.80	51.50	52.95	581,018	51.877	-2.17%
2021-10-08	52.95	52.95	53.00	52.05	53.80	467,100	24,650,815	52.774	52.95	52.95	53.00	52.05	53.80	467,100	52.774	1.34%
2021-10-07	52.25	52.20	52.25	51.65	52.50	293,000	15,255,575	52.067	52.25	52.20	52.25	51.65	52.50	293,000	52.067	0.00%
2021-10-06	52.25	52.25	52.30	51.05	52.60	450,000	23,302,659	51.784	52.25	52.25	52.30	51.05	52.60	450,000	51.784	0.67%
2021-10-05	51.90	51.90	51.95	50.45	52.60	679,500	35,072,262	51.615	51.90	51.90	51.95	50.45	52.60	679,500	51.615	-3.35%
2021-10-04	53.70	53.70	53.80	53.50	56.00	958,700	51,759,090	53.989	53.70	53.70	53.80	53.50	56.00	958,700	53.989	-5.79%
2021-09-30	57.00	57.00	57.05	56.30	58.00	485,000	27,570,175	56.846	57.00	57.00	57.05	56.30	58.00	485,000	56.846	-1.47%
2021-09-29	57.85	57.65	57.85	57.20	58.25	415,000	23,964,725	57.746	57.85	57.65	57.85	57.20	58.25	415,000	57.746	-0.77%
2021-09-28	58.30	58.25	58.30	57.50	59.00	228,000	13,306,550	58.362	58.30	58.25	58.30	57.50	59.00	228,000	58.362	1.30%
2021-09-27	57.55	57.50	57.55	57.20	58.50	733,500	42,304,775	57.675	57.55	57.50	57.55	57.20	58.50	733,500	57.675	-1.96%
2021-09-24	58.70	58.70	58.80	58.60	59.50	359,760	21,176,620	58.863	58.70	58.70	58.80	58.60	59.50	359,760	58.863	0.09%
2021-09-23	58.65	58.60	58.65	58.15	60.10	1,456,500	85,520,775	58.717	58.65	58.60	58.65	58.15	60.10	1,456,500	58.717	-3.14%
2021-09-21	60.55	60.45	60.55	59.55	60.80	252,500	15,224,475	60.295	60.55	60.45	60.55	59.55	60.80	252,500	60.295	-0.74%
2021-09-20	61.00	60.85	61.00	59.10	61.25	588,500	35,519,025	60.355	61.00	60.85	61.00	59.10	61.25	588,500	60.355	1.50%
2021-09-17	60.10	60.00	60.10	58.60	60.60	449,000	26,793,225	59.673	60.10	60.00	60.10	58.60	60.60	449,000	59.673	0.67%
2021-09-16	59.70	59.65	59.80	59.10	60.50	575,500	34,261,525	59.533	59.70	59.65	59.80	59.10	60.50	575,500	59.533	-1.81%
2021-09-15	60.80	60.80	60.85	60.40	61.65	452,136	27,545,823	60.924	60.80	60.80	60.85	60.40	61.65	452,136	60.924	-1.38%
2021-09-14	61.65	61.60	61.65	61.30	63.20	375,200	23,217,615	61.881	61.65	61.60	61.65	61.30	63.20	375,200	61.881	-2.22%
2021-09-13	63.05	63.00	63.25	60.20	63.65	869,000	54,423,325	62.628	63.05	63.00	63.25	60.20	63.65	869,000	62.628	3.19%
2021-09-10	61.10	61.05	61.20	60.85	61.70	307,500	18,798,675	61.134	61.10	61.05	61.20	60.85	61.70	307,500	61.134	0.49%
2021-09-09	60.80	60.75	60.80	60.10	61.30	333,515	20,251,461	60.721	60.80	60.75	60.80	60.10	61.30	333,515	60.721	-0.65%
2021-09-08	61.20	61.20	61.30	60.60	63.00	1,208,000	74,444,737	61.626	61.20	61.20	61.30	60.60	63.00	1,208,000	61.626	-5.63%
2021-09-07	64.85	64.80	64.85	64.60	67.00	639,500	42,009,875	65.692	64.85	64.80	64.85	64.60	67.00	639,500	65.692	-2.19%
2021-09-06	66.30	66.30	66.40	65.80	67.55	790,500	52,654,025	66.609	66.30	66.30	66.40	65.80	67.55	790,500	66.609	0.91%
2021-09-03	65.70	65.05	65.70	62.80	65.70	1,339,800	86,705,130	64.715	65.70	65.05	65.70	62.80	65.70	1,339,800	64.715	3.96%
2021-09-02	63.20	63.15	63.20	62.05	63.35	588,000	37,000,325	62.926	63.20	63.15	63.20	62.05	63.35	588,000	62.926	1.94%
2021-09-01	62.00	61.90	62.00	60.35	62.90	909,500	56,307,625	61.911	62.00	61.90	62.00	60.35	62.90	909,500	61.911	5.80%
2021-08-31	58.60	58.60	58.80	57.80	59.45	291,126	17,069,482	58.633	58.60	58.60	58.80	57.80	59.45	291,126	58.633	-0.26%
2021-08-30	58.75	58.70	58.80	57.10	59.00	345,600	20,129,230	58.244	58.75	58.70	58.80	57.10	59.00	345,600	58.244	1.91%
2021-08-27	57.65	57.60	57.65	57.20	58.15	290,000	16,694,175	57.566	57.65	57.60	57.65	57.20	58.15	290,000	57.566	-1.03%
2021-08-26	58.25	58.20	58.25	57.85	59.35	388,500	22,691,175	58.407	58.25	58.20	58.25	57.85	59.35	388,500	58.407	-2.02%
2021-08-25	59.45	59.40	59.45	59.30	61.00	316,874	18,974,629	59.881	59.45	59.40	59.45	59.30	61.00	316,874	59.881	-0.75%
2021-08-24	59.90	59.90	59.95	59.00	60.40	491,500	29,319,550	59.653	59.90	59.90	59.95	59.00	60.40	491,500	59.653	2.04%
2021-08-23	58.70	58.70	58.75	58.10	59.80	686,500	40,551,216	59.070	58.70	58.70	58.75	58.10	59.80	686,500	59.070	1.91%
2021-08-20	57.60	57.50	57.60	56.80	61.20	2,378,000	138,585,770	58.278	57.60	57.50	57.60	56.80	61.20	2,378,000	58.278	-7.84%
2021-08-19	62.50	62.30	62.50	62.25	63.95	590,500	37,239,419	63.064	62.50	62.30	62.50	62.25	63.95	590,500	63.064	-0.87%
2021-08-18	63.05	63.05	63.15	62.30	63.75	286,500	18,074,675	63.088	63.05	63.05	63.15	62.30	63.75	286,500	63.088	1.37%
2021-08-17	62.20	62.20	62.25	61.35	63.30	611,139	38,048,347	62.258	62.20	62.20	62.25	61.35	63.30	611,139	62.258	1.14%
2021-08-16	61.50	61.50	61.75	60.55	63.80	1,098,000	67,902,275	61.842	61.50	61.50	61.75	60.55	63.80	1,098,000	61.842	-4.13%
2021-08-13	64.15	64.15	64.45	63.55	65.10	1,050,000	67,379,793	64.171	64.15	64.15	64.45	63.55	65.10	1,050,000	64.171	0.39%
2021-08-12	63.90	63.90	63.95	63.50	66.55	1,216,000	78,115,050	64.239	63.90	63.90	63.95	63.50	66.55	1,216,000	64.239	-3.91%
2021-08-11	66.50	66.45	66.50	66.15	67.60	754,500	50,345,675	66.727	66.50	66.45	66.50	66.15	67.60	754,500	66.727	-1.04%
2021-08-10	67.20	67.20	67.35	66.50	67.85	697,014	46,764,980	67.093	67.20	67.20	67.35	66.50	67.85	697,014	67.093	0.60%
2021-08-09	66.80	66.50	66.80	66.35	68.10	1,053,500	70,657,701	67.069	66.80	66.50	66.80	66.35	68.10	1,053,500	67.069	1.21%
2021-08-06	66.00	65.90	66.00	65.70	68.60	1,347,080	90,538,619	67.211	66.00	65.90	66.00	65.70	68.60	1,347,080	67.211	0.76%
2021-08-05	65.50	65.50	65.60	65.50	67.70	1,136,000	75,523,250	66.482	65.50	65.50	65.60	65.50	67.70	1,136,000	66.482	-1.95%
2021-08-04	66.80	66.80	66.90	66.80	68.40	1,386,500	93,287,400	67.283	66.80	66.80	66.90	66.80	68.40	1,386,500	67.283	-1.76%
2021-08-03	68.00	68.00	68.40	66.05	69.30	1,275,000	86,983,750	68.223	68.00	68.00	68.40	66.05	69.30	1,275,000	68.223	1.04%
2021-08-02	67.30	67.30	67.60	67.30	72.30	2,612,087	180,637,668	69.155	67.30	67.30	67.60	67.30	72.30	2,612,087	69.155	-4.67%
2021-07-30	70.60	70.55	70.60	69.55	75.25	3,063,000	220,208,587	71.893	70.60	70.55	70.60	69.55	75.25	3,063,000	71.893	-9.02%
2021-07-29	77.60	77.50	77.60	65.70	77.60	4,699,802	340,408,863	72.430	77.60	77.50	77.60	65.70	77.60	4,699,802	72.430	17.58%
2021-07-28	66.00	65.95	66.00	61.35	66.55	1,594,240	102,665,686	64.398	66.00	65.95	66.00	61.35	66.55	1,594,240	64.398	9.00%
2021-07-27	60.55	60.50	60.55	58.50	67.70	1,602,000	101,159,465	63.146	60.55	60.50	60.55	58.50	67.70	1,602,000	63.146	-9.56%
2021-07-26	66.95	66.95	67.00	64.05	69.45	1,913,000	126,828,750	66.298	66.95	66.95	67.00	64.05	69.45	1,913,000	66.298	-1.98%
2021-07-23	68.30	68.30	68.40	68.30	71.50	1,454,000	100,370,100	69.030	68.30	68.30	68.40	68.30	71.50	1,454,000	69.030	-4.27%
2021-07-22	71.35	71.30	71.35	68.00	71.60	2,173,392	153,076,172	70.432	71.35	71.30	71.35	68.00	71.60	2,173,392	70.432	6.25%
2021-07-21	67.15	67.10	67.15	63.80	67.45	1,669,500	110,196,800	66.006	67.15	67.10	67.15	63.80	67.45	1,669,500	66.006	4.35%
2021-07-20	64.35	64.30	64.40	62.80	65.30	983,500	62,711,300	63.763	64.35	64.30	64.40	62.80	65.30	983,500	63.763	1.10%
2021-07-19	63.65	63.60	63.65	61.50	65.95	1,688,072	108,791,753	64.447	63.65	63.60	63.65	61.50	65.95	1,688,072	64.447	0.71%
2021-07-16	63.20	63.20	63.50	58.80	67.95	3,461,100	223,936,861	64.701	63.20	63.20	63.50	58.80	67.95	3,461,100	64.701	4.38%
2021-07-15	60.55	60.45	60.55	57.55	60.90	1,298,350	77,351,057	59.576	60.55	60.45	60.55	57.55	60.90	1,298,350	59.576	5.40%
2021-07-14	57.45	57.30	57.45	57.10	58.70	430,936	24,877,652	57.729	57.45	57.30	57.45	57.10	58.70	430,936	57.729	-0.61%
2021-07-13	57.80	57.80	58.00	57.00	58.75	530,000	30,814,975	58.141	57.80	57.80	58.00	57.00	58.75	530,000	58.141	1.40%
2021-07-12	57.00	57.00	57.15	56.50	58.35	467,500	26,619,200	56.939	57.00	57.00	57.15	56.50	58.35	467,500	56.939	-0.52%
2021-07-09	57.30	57.30	57.40	56.20	58.70	797,000	45,729,055	57.376	57.30	57.30	57.40	56.20	58.70	797,000	57.376	0.61%
2021-07-08	56.95	56.90	56.95	56.20	60.00	1,371,367	79,227,905	57.773	56.95	56.90	56.95	56.20	60.00	1,371,367	57.773	2.43%
2021-07-07	55.60	55.60	55.65	53.80	56.15	949,125	52,254,800	55.056	55.60	55.60	55.65	53.80	56.15	949,125	55.056	-1.42%
2021-07-06	56.40	56.40	56.45	53.85	60.20	3,003,790	167,911,117	55.900	56.40	56.40	56.45	53.85	60.20	3,003,790	55.900	-5.21%
2021-07-05	59.50	59.50	59.60	58.30	63.80	3,845,946	229,193,199	59.593	59.50	59.50	59.60	58.30	63.80	3,845,946	59.593	-7.68%
2021-07-02	64.45	64.35	64.45	60.80	72.00	7,428,408	489,199,901	65.855	64.45	64.35	64.45	60.80	72.00	7,428,408	65.855	6.88%
2021-06-30	60.30	60.30	60.50	51.20	85.80	34,711,253	2,184,793,557	62.942	60.30	60.30	60.50	51.20	85.80	34,711,253	62.942

Recommend Webb-site to a friend